id,open,high,low,close,volume
1735660800,3412.6,3414.72,3408.58,3409.91,4325014.0
1735660980,3410.27,3410.38,3404.78,3405.46,4751476.0
1735661160,3405.46,3409.97,3401.54,3409.68,9466580.0
1735661340,3409.6,3415.0,3407.94,3414.31,5357636.0
1735661520,3414.31,3415.72,3410.36,3412.11,2119926.0
1735661700,3412.11,3415.9,3408.3,3408.41,2333664.0
1735661880,3408.52,3416.0,3407.0,3414.89,10019858.0
1735662060,3414.89,3415.99,3407.56,3412.3,3624008.0
1735662240,3412.3,3412.98,3407.57,3409.24,2652264.0
1735662420,3409.24,3410.4,3405.47,3407.9,2140204.0
1735662600,3407.9,3409.52,3390.39,3395.89,24912856.0
1735662780,3396.26,3399.62,3393.92,3397.29,6465026.0
1735662960,3397.29,3404.34,3397.29,3399.34,4229246.0
1735663140,3399.34,3405.62,3399.33,3402.36,4219674.0
1735663320,3402.36,3409.69,3401.67,3409.14,4676276.0
1735663500,3409.14,3411.55,3407.61,3407.86,4384414.0
1735663680,3407.91,3411.06,3405.69,3410.57,2454402.0
1735663860,3410.68,3412.25,3408.82,3409.72,1925358.0
1735664040,3409.72,3410.77,3405.83,3410.31,1008306.0
1735664220,3410.31,3410.53,3406.32,3408.23,1303252.0
1735664400,3408.23,3408.82,3401.18,3403.99,2194716.0
1735664580,3404.09,3409.06,3403.98,3406.78,1608798.0
1735664760,3406.78,3407.07,3402.56,3405.23,5790268.0
1735664940,3405.23,3410.38,3403.34,3407.46,2694498.0
1735665120,3407.46,3407.58,3403.11,3404.77,1128264.0
1735665300,3404.77,3405.52,3398.74,3400.15,2939698.0
1735665480,3400.15,3405.44,3399.41,3401.89,2765624.0
1735665660,3401.99,3401.99,3391.0,3391.13,7050240.0
1735665840,3391.13,3393.63,3390.2,3392.0,5793318.0
1735666020,3392.0,3394.64,3389.0,3389.01,7542556.0
1735666200,3389.0,3391.11,3362.01,3367.3,31224094.0
1735666380,3367.28,3371.64,3347.42,3349.04,42947322.0
1735666560,3349.11,3356.88,3338.12,3343.87,27581400.0
1735666740,3343.67,3345.78,3329.45,3345.78,34916422.0
1735666920,3345.97,3357.17,3343.61,3345.98,20696316.0
1735667100,3346.75,3349.68,3340.67,3348.15,11933714.0
1735667280,3348.35,3348.61,3341.72,3346.25,6194728.0
1735667460,3346.8,3355.86,3346.44,3355.01,7090026.0
1735667640,3355.01,3359.98,3354.45,3358.18,8982230.0
1735667820,3358.16,3365.65,3357.79,3362.6,8874670.0
1735668000,3362.62,3366.18,3357.2,3365.67,7416380.0
1735668180,3365.61,3365.97,3360.91,3364.36,3998362.0
1735668360,3364.36,3372.14,3363.9,3367.76,6513398.0
1735668540,3367.76,3370.66,3365.64,3368.07,4396584.0
1735668720,3368.05,3370.45,3363.49,3365.48,4628936.0
1735668900,3365.34,3367.82,3362.88,3364.11,7069702.0
1735669080,3364.32,3364.89,3358.43,3358.72,4483736.0
1735669260,3358.62,3358.63,3349.24,3350.61,11626868.0
1735669440,3350.61,3355.64,3349.75,3351.77,5009300.0
1735669620,3351.77,3355.99,3350.64,3354.28,2392470.0
1735669800,3354.37,3361.12,3353.35,3359.2,5356258.0
1735669980,3359.21,3361.99,3354.89,3354.9,3572736.0
1735670160,3354.9,3359.16,3353.0,3358.36,5528694.0
1735670340,3358.45,3364.93,3358.12,3361.52,3380660.0
1735670520,3361.52,3363.07,3357.73,3363.06,1704458.0
1735670700,3363.06,3365.47,3359.0,3364.47,2809958.0
1735670880,3364.31,3370.07,3364.3,3366.68,2540498.0
1735671060,3366.59,3366.91,3360.24,3360.88,2725328.0
1735671240,3361.06,3361.08,3358.58,3360.18,1712614.0
1735671420,3360.18,3361.4,3358.44,3360.3,954050.0
1735671600,3360.3,3363.62,3356.34,3356.81,2531902.0
1735671780,3356.81,3361.03,3354.82,3360.31,2117102.0
1735671960,3360.24,3363.69,3357.31,3361.19,2096254.0
1735672140,3361.19,3367.88,3360.0,3367.22,3734406.0
1735672320,3367.2,3367.9,3364.63,3364.82,2088588.0
1735672500,3364.83,3365.1,3360.03,3360.6,1507318.0
1735672680,3360.5,3361.76,3357.69,3357.84,2258816.0
1735672860,3357.74,3359.87,3356.77,3358.72,1761704.0
1735673040,3358.64,3361.79,3355.8,3359.82,941994.0
1735673220,3359.82,3360.78,3357.15,3357.72,558062.0
1735673400,3357.72,3360.42,3356.42,3357.9,1028002.0
1735673580,3357.99,3358.38,3353.47,3354.88,1378072.0
1735673760,3354.57,3356.88,3349.67,3356.2,2587102.0
1735673940,3356.2,3356.56,3352.18,3352.19,1183338.0
1735674120,3352.19,3352.3,3342.85,3346.16,6926748.0
1735674300,3346.16,3350.1,3345.59,3350.01,2333026.0
1735674480,3350.01,3355.99,3350.01,3353.59,4267396.0
1735674660,3353.59,3358.09,3353.59,3354.39,1643098.0
1735674840,3354.4,3354.44,3351.52,3353.94,1196482.0
1735675020,3353.43,3355.6,3352.85,3354.68,556160.0
1735675200,3354.68,3357.99,3353.01,3356.22,1473110.0
1735675380,3356.22,3358.76,3355.76,3357.86,1292504.0
1735675560,3357.86,3364.47,3357.85,3359.78,2596454.0
1735675740,3359.78,3363.32,3351.63,3352.74,5613244.0
1735675920,3352.74,3353.11,3346.92,3349.9,3001666.0
1735676100,3349.9,3354.15,3346.59,3352.53,1910942.0
1735676280,3352.32,3354.86,3349.38,3354.12,1178082.0
1735676460,3354.12,3357.27,3353.21,3356.09,1949224.0
1735676640,3356.09,3357.94,3352.61,3356.6,708074.0
1735676820,3356.6,3356.6,3353.55,3354.77,579368.0
1735677000,3354.77,3355.43,3347.12,3348.58,1974232.0
1735677180,3348.58,3350.08,3347.65,3349.29,3443086.0
1735677360,3349.29,3349.65,3342.64,3345.16,3889638.0
1735677540,3345.3,3350.0,3344.15,3347.82,1643386.0
1735677720,3347.93,3348.86,3344.07,3346.38,1075834.0
1735677900,3346.26,3349.53,3343.02,3348.26,2761180.0
1735678080,3348.17,3351.94,3347.77,3349.53,2646436.0
1735678260,3349.53,3350.99,3345.56,3346.81,1453644.0
1735678440,3346.83,3347.31,3336.84,3337.14,7254032.0
1735678620,3337.14,3352.59,3337.14,3346.12,7667600.0
1735678800,3345.76,3354.28,3345.17,3350.11,5657190.0
1735678980,3350.11,3350.11,3346.31,3347.53,1666268.0
1735679160,3347.53,3348.95,3345.63,3347.66,930004.0
1735679340,3347.63,3347.63,3339.03,3341.49,7448006.0
1735679520,3341.11,3341.13,3337.01,3340.82,4012840.0
1735679700,3340.92,3340.93,3334.81,3337.11,4797904.0
1735679880,3337.25,3340.9,3335.74,3340.5,2562694.0
1735680060,3340.31,3344.61,3336.88,3339.81,1815166.0
1735680240,3339.81,3340.9,3335.2,3335.73,1191342.0
1735680420,3335.73,3337.12,3331.51,3336.69,4321768.0
1735680600,3336.68,3342.49,3335.55,3340.2,2332940.0
1735680780,3340.2,3344.0,3340.0,3343.99,1429828.0
1735680960,3343.99,3348.62,3342.42,3348.6,2210624.0
1735681140,3348.6,3350.81,3345.32,3345.32,2205416.0
1735681320,3345.32,3348.61,3344.09,3348.16,1285862.0
1735681500,3347.97,3348.71,3344.54,3345.99,960066.0
1735681680,3345.9,3350.15,3345.2,3346.45,818622.0
1735681860,3346.44,3350.16,3346.1,3347.69,601466.0
1735682040,3347.69,3349.96,3346.56,3349.96,815874.0
1735682220,3349.96,3353.61,3349.96,3351.72,1560336.0
1735682400,3351.66,3351.66,3345.01,3346.09,2118112.0
1735682580,3346.34,3348.43,3340.4,3340.85,2153302.0
1735682760,3340.85,3345.24,3340.54,3343.29,1692794.0
1735682940,3343.45,3344.0,3341.69,3341.85,1622610.0
1735683120,3341.85,3343.19,3340.17,3343.18,1515360.0
1735683300,3343.22,3344.89,3340.39,3340.86,1400360.0
1735683480,3340.86,3340.87,3335.39,3337.67,5015090.0
1735683660,3337.67,3338.07,3336.0,3336.01,1196666.0
1735683840,3336.01,3336.02,3333.0,3333.84,2556292.0
1735684020,3333.84,3339.73,3333.84,3338.14,1218178.0
1735684200,3338.14,3338.18,3334.1,3334.11,872480.0
1735684380,3334.0,3335.61,3332.21,3332.97,1651534.0
1735684560,3332.97,3337.66,3332.0,3337.53,1631244.0
1735684740,3337.53,3344.82,3337.53,3342.39,3457320.0
1735684920,3342.39,3345.76,3340.07,3343.11,2459228.0
1735685100,3343.11,3346.0,3341.59,3346.0,1084914.0
1735685280,3346.0,3346.0,3342.97,3342.97,1159310.0
1735685460,3343.09,3343.09,3333.92,3335.39,2071032.0
1735685640,3335.39,3335.4,3332.15,3332.15,2733720.0
1735685820,3332.16,3339.0,3327.8,3338.94,7101258.0
1735686000,3338.94,3338.96,3334.89,3336.88,1883134.0
1735686180,3337.58,3340.82,3327.22,3332.77,5499672.0
1735686360,3332.87,3337.45,3331.19,3333.64,1883204.0
1735686540,3333.64,3341.32,3333.63,3338.19,2419806.0
1735686720,3338.2,3342.9,3338.19,3340.72,1472238.0
1735686900,3340.72,3342.02,3338.08,3339.97,2206870.0
1735687080,3339.97,3341.28,3336.17,3336.28,1250494.0
1735687260,3336.38,3338.65,3334.61,3336.65,882056.0
1735687440,3336.65,3342.31,3336.17,3342.3,1625368.0
1735687620,3342.31,3345.03,3341.65,3342.43,2263594.0
1735687800,3342.34,3343.5,3335.59,3335.59,2134948.0
1735687980,3335.59,3337.83,3334.59,3335.71,1660550.0
1735688160,3335.71,3335.71,3331.01,3333.13,2733448.0
1735688340,3333.13,3336.0,3332.46,3335.99,1612498.0
1735688520,3335.9,3338.19,3334.39,3338.14,953914.0
1735688700,3338.14,3339.5,3337.34,3339.0,938850.0
1735688880,3339.0,3340.4,3338.48,3340.19,2274156.0
1735689060,3340.19,3342.0,3339.47,3340.52,1521140.0
1735689240,3340.52,3341.9,3339.5,3339.79,838560.0
1735689420,3339.79,3340.07,3336.28,3336.37,987726.0
1735689600,3336.47,3341.86,3334.99,3341.86,3247942.0
1735689780,3341.86,3342.31,3338.22,3342.05,1311166.0
1735689960,3342.05,3342.08,3338.63,3341.98,1561624.0
1735690140,3341.98,3344.23,3340.89,3343.23,1711286.0
1735690320,3343.22,3348.26,3342.6,3347.72,1868298.0
1735690500,3347.51,3352.06,3346.8,3351.7,4378850.0
1735690680,3351.7,3352.03,3349.16,3350.27,2714436.0
1735690860,3350.18,3352.82,3346.43,3348.48,2568298.0
1735691040,3348.48,3349.52,3348.04,3348.57,750774.0
1735691220,3348.57,3349.12,3345.98,3348.62,1214714.0
1735691400,3348.62,3356.69,3348.02,3355.51,12434654.0
1735691580,3355.51,3357.72,3354.9,3356.93,4286610.0
1735691760,3356.93,3358.38,3354.73,3358.38,1732660.0
1735691940,3358.38,3360.57,3354.78,3354.78,3287076.0
1735692120,3354.78,3357.28,3354.78,3355.36,1632284.0
1735692300,3355.36,3358.19,3353.1,3356.62,1823062.0
1735692480,3356.62,3358.61,3354.58,3358.24,1694842.0
1735692660,3358.24,3360.8,3357.14,3360.8,2704738.0
1735692840,3360.8,3362.36,3357.73,3359.81,1957532.0
1735693020,3359.81,3364.49,3359.35,3362.89,4584452.0
1735693200,3362.89,3365.08,3359.38,3361.35,3745704.0
1735693380,3361.34,3361.64,3354.01,3354.35,4310106.0
1735693560,3354.35,3357.07,3354.05,3355.97,1072280.0
1735693740,3355.97,3360.9,3354.5,3358.92,1273404.0
1735693920,3359.02,3361.61,3358.15,3359.62,654630.0
1735694100,3359.61,3359.61,3353.34,3353.53,2202156.0
1735694280,3353.53,3355.71,3351.82,3354.74,3678030.0
1735694460,3354.65,3355.37,3350.78,3350.8,904878.0
1735694640,3350.8,3354.67,3350.05,3352.15,1136390.0
1735694820,3352.15,3352.81,3351.52,3351.77,835324.0
1735695000,3351.77,3357.47,3351.55,3354.01,1474380.0
1735695180,3354.01,3356.03,3352.36,3353.72,1067422.0
1735695360,3353.86,3356.03,3353.63,3354.76,991542.0
1735695540,3354.9,3356.36,3353.29,3354.62,762586.0
1735695720,3354.62,3354.72,3351.81,3351.82,647916.0
1735695900,3351.82,3353.48,3349.9,3350.01,1264380.0
1735696080,3350.01,3352.92,3348.3,3348.37,2438252.0
1735696260,3348.47,3349.18,3342.82,3346.11,3108482.0
1735696440,3346.1,3346.1,3341.6,3343.68,2213790.0
1735696620,3343.68,3347.14,3343.67,3345.83,929550.0
1735696800,3345.83,3350.13,3345.35,3347.99,1730674.0
1735696980,3347.99,3352.54,3347.65,3352.42,2358320.0
1735697160,3352.42,3352.76,3348.8,3349.34,1144694.0
1735697340,3349.34,3354.14,3346.55,3352.33,1289668.0
1735697520,3352.33,3354.19,3350.65,3354.18,868592.0
1735697700,3354.18,3354.18,3350.13,3350.18,709616.0
1735697880,3350.19,3353.77,3349.66,3351.1,761566.0
1735698060,3351.1,3352.0,3348.48,3351.75,1061064.0
1735698240,3351.76,3352.46,3349.02,3349.99,573994.0
1735698420,3349.99,3349.99,3348.31,3349.62,416292.0
1735698600,3349.62,3354.29,3349.5,3352.86,1242296.0
1735698780,3352.86,3354.39,3351.44,3354.39,679574.0
1735698960,3354.28,3359.49,3353.96,3359.13,1546832.0
1735699140,3359.13,3359.15,3355.96,3358.57,1074640.0
1735699320,3358.57,3359.09,3355.71,3356.57,1116582.0
1735699500,3356.57,3358.1,3354.76,3356.42,827852.0
1735699680,3356.68,3358.8,3354.56,3356.22,1097478.0
1735699860,3356.12,3368.02,3355.48,3362.57,12709478.0
1735700040,3362.57,3364.13,3361.11,3361.99,1912490.0
1735700220,3361.99,3362.51,3360.47,3361.81,1284064.0
1735700400,3361.81,3362.2,3357.8,3358.11,2483342.0
1735700580,3358.11,3361.74,3358.11,3361.57,2283674.0
1735700760,3361.57,3363.0,3358.56,3358.85,1033106.0
1735700940,3358.85,3360.84,3358.42,3359.43,782990.0
1735701120,3359.43,3359.79,3358.68,3359.05,482850.0
1735701300,3359.05,3359.06,3353.4,3354.76,1209618.0
1735701480,3354.99,3356.96,3352.61,3353.3,1026880.0
1735701660,3353.33,3356.0,3350.86,3354.19,1446656.0
1735701840,3354.19,3356.12,3353.6,3355.59,1111082.0
1735702020,3355.59,3356.04,3353.76,3353.96,685686.0
1735702200,3353.96,3355.03,3352.31,3353.95,742194.0
1735702380,3353.95,3353.95,3352.54,3353.26,675774.0
1735702560,3353.26,3353.52,3351.23,3352.99,607578.0
1735702740,3352.99,3356.12,3352.98,3353.2,650816.0
1735702920,3353.2,3356.41,3353.17,3355.17,1201912.0
1735703100,3355.16,3355.86,3351.22,3351.6,1660876.0
1735703280,3351.6,3355.97,3350.22,3355.2,1774522.0
1735703460,3355.2,3356.0,3354.19,3356.0,430234.0
1735703640,3356.0,3356.0,3354.0,3354.76,675006.0
1735703820,3354.65,3354.76,3353.92,3354.34,544016.0
1735704000,3354.34,3354.36,3351.31,3351.99,1811846.0
1735704180,3351.99,3355.78,3351.98,3354.15,922236.0
1735704360,3354.15,3354.15,3350.83,3351.22,701252.0
1735704540,3351.22,3351.23,3349.53,3349.74,2557780.0
1735704720,3349.74,3349.87,3347.19,3348.14,3970978.0
1735704900,3348.14,3349.73,3345.75,3345.75,4042928.0
1735705080,3345.74,3350.84,3345.11,3349.43,3299946.0
1735705260,3349.65,3349.65,3345.63,3346.07,4622642.0
1735705440,3346.07,3347.69,3346.0,3347.68,573860.0
1735705620,3347.68,3349.41,3346.52,3347.45,1239496.0
1735705800,3347.45,3349.68,3346.64,3348.85,862594.0
1735705980,3348.85,3348.86,3344.0,3345.75,2665958.0
1735706160,3345.76,3346.68,3343.38,3345.72,1450126.0
1735706340,3345.76,3346.0,3344.36,3345.12,1164772.0
1735706520,3345.24,3347.98,3344.83,3344.84,1832644.0
1735706700,3344.84,3346.41,3341.17,3342.64,3873982.0
1735706880,3342.64,3345.49,3342.39,3343.36,1550958.0
1735707060,3343.25,3345.94,3342.85,3343.48,1865900.0
1735707240,3343.48,3346.0,3342.72,3345.99,1962958.0
1735707420,3345.99,3346.42,3338.4,3340.12,4840216.0
1735707600,3340.04,3342.23,3339.13,3341.11,2049196.0
1735707780,3341.21,3344.94,3341.21,3344.94,899138.0
1735707960,3344.94,3346.0,3343.86,3343.99,1700754.0
1735708140,3343.99,3345.48,3343.83,3343.84,1739280.0
1735708320,3343.84,3347.0,3343.84,3345.85,1791666.0
1735708500,3345.85,3347.0,3344.18,3345.42,1967206.0
1735708680,3345.42,3348.03,3345.18,3347.89,1284044.0
1735708860,3348.0,3348.7,3345.48,3348.09,2179122.0
1735709040,3348.09,3349.0,3346.75,3349.0,1265916.0
1735709220,3349.0,3350.2,3348.65,3348.89,2310430.0
1735709400,3348.89,3350.57,3348.26,3349.95,1599004.0
1735709580,3349.95,3350.31,3346.21,3346.51,1725064.0
1735709760,3346.5,3346.99,3345.87,3346.62,497502.0
1735709940,3346.62,3346.62,3343.55,3345.22,1900146.0
1735710120,3345.22,3348.82,3345.1,3347.22,1036792.0
1735710300,3347.22,3348.73,3346.96,3347.36,699796.0
1735710480,3347.36,3348.58,3343.55,3344.23,1710234.0
1735710660,3344.23,3346.98,3344.22,3346.22,1249086.0
1735710840,3346.22,3346.88,3343.69,3344.39,1251718.0
1735711020,3344.39,3344.9,3343.92,3344.2,648534.0
1735711200,3344.2,3347.33,3342.31,3345.32,2238748.0
1735711380,3345.32,3346.0,3342.04,3342.37,1190098.0
1735711560,3342.37,3342.37,3337.59,3339.49,2693456.0
1735711740,3339.49,3340.79,3339.48,3340.02,1894410.0
1735711920,3340.02,3341.02,3339.76,3340.45,1053846.0
1735712100,3340.45,3342.4,3339.72,3340.23,1757944.0
1735712280,3340.23,3342.65,3340.0,3341.48,1238612.0
1735712460,3341.22,3344.48,3341.0,3343.6,737540.0
1735712640,3343.6,3343.82,3342.71,3343.57,374932.0
1735712820,3343.57,3344.79,3342.23,3342.97,1420546.0
1735713000,3342.97,3342.98,3340.31,3340.53,752854.0
1735713180,3340.53,3342.03,3339.11,3339.39,1364482.0
1735713360,3339.39,3340.28,3335.57,3338.9,3537250.0
1735713540,3338.73,3343.6,3337.01,3341.47,1430520.0
1735713720,3341.47,3343.59,3341.0,3343.59,889082.0
1735713900,3343.59,3345.0,3342.83,3343.19,1227438.0
1735714080,3343.19,3344.8,3341.52,3341.62,717788.0
1735714260,3341.62,3343.94,3341.61,3343.37,414220.0
1735714440,3343.37,3344.86,3343.35,3344.68,788954.0
1735714620,3344.68,3345.77,3344.65,3345.65,1256302.0
1735714800,3345.65,3345.67,3341.33,3341.52,1213990.0
1735714980,3341.52,3343.04,3341.0,3342.6,478452.0
1735715160,3342.6,3342.61,3339.36,3340.95,728476.0
1735715340,3340.95,3342.68,3339.09,3339.1,806220.0
1735715520,3339.1,3342.57,3339.1,3340.28,2018980.0
1735715700,3340.28,3342.99,3339.68,3342.99,1009706.0
1735715880,3342.99,3343.95,3342.08,3343.93,616900.0
1735716060,3343.84,3343.95,3339.11,3339.13,410516.0
1735716240,3339.13,3340.44,3338.32,3340.01,790874.0
1735716420,3340.01,3340.96,3339.52,3340.65,441528.0
1735716600,3340.65,3343.32,3340.1,3341.15,725982.0
1735716780,3341.15,3342.23,3340.0,3340.35,573754.0
1735716960,3340.35,3344.66,3340.35,3343.77,1489334.0
1735717140,3343.89,3344.29,3341.06,3341.07,548628.0
1735717320,3341.07,3343.22,3340.96,3343.21,564886.0
1735717500,3343.21,3343.82,3342.4,3342.77,651648.0
1735717680,3342.77,3343.83,3341.96,3343.61,700606.0
1735717860,3343.88,3346.0,3343.56,3345.65,967810.0
1735718040,3345.65,3347.77,3345.46,3345.75,3770146.0
1735718220,3345.74,3346.32,3344.09,3346.0,614300.0
1735718400,3345.94,3347.77,3345.29,3345.3,878852.0
1735718580,3345.3,3346.92,3345.29,3345.62,654926.0
1735718760,3345.62,3348.0,3344.22,3344.56,1278294.0
1735718940,3344.56,3346.06,3343.72,3345.38,602126.0
1735719120,3345.38,3346.56,3343.96,3346.39,584172.0
1735719300,3346.39,3347.33,3344.8,3346.97,896066.0
1735719480,3346.98,3347.78,3344.03,3344.66,1102748.0
1735719660,3344.32,3345.29,3342.85,3342.85,897566.0
1735719840,3342.85,3343.41,3333.29,3333.29,5917626.0
1735720020,3333.27,3337.73,3330.48,3336.71,7905830.0
1735720200,3336.58,3340.34,3335.48,3338.95,2853254.0
1735720380,3338.95,3341.33,3337.13,3340.65,1778360.0
1735720560,3340.88,3340.88,3337.24,3337.24,1735084.0
1735720740,3337.13,3341.91,3337.0,3340.74,1565842.0
1735720920,3340.74,3341.54,3338.57,3338.57,530518.0
1735721100,3338.57,3338.58,3332.3,3334.53,2927398.0
1735721280,3334.53,3336.85,3332.22,3335.67,2812430.0
1735721460,3335.77,3338.97,3334.01,3336.7,1616302.0
1735721640,3336.7,3337.62,3334.19,3335.78,1953206.0
1735721820,3335.78,3336.59,3335.01,3335.57,1037708.0
1735722000,3335.57,3338.86,3335.57,3337.56,1717972.0
1735722180,3337.56,3340.16,3336.43,3336.48,2064496.0
1735722360,3336.48,3337.49,3333.0,3333.59,3642366.0
1735722540,3333.59,3333.83,3331.26,3331.42,3724574.0
1735722720,3331.42,3334.19,3330.01,3333.45,6922030.0
1735722900,3333.32,3333.4,3329.25,3329.56,3632434.0
1735723080,3329.68,3330.73,3319.83,3320.4,28253018.0
1735723260,3320.14,3325.82,3318.56,3319.18,21535274.0
1735723440,3319.32,3319.74,3313.08,3316.43,21946976.0
1735723620,3316.45,3321.36,3314.61,3321.35,7539104.0
1735723800,3321.74,3328.22,3320.2,3326.58,6561880.0
1735723980,3326.54,3328.34,3323.73,3324.15,2722386.0
1735724160,3324.15,3324.15,3320.77,3321.68,2258964.0
1735724340,3321.68,3324.04,3318.5,3323.69,2616732.0
1735724520,3323.69,3326.17,3321.84,3326.17,3018372.0
1735724700,3326.01,3327.66,3323.14,3327.1,1822354.0
1735724880,3327.1,3329.58,3327.0,3328.81,2159636.0
1735725060,3328.92,3334.08,3328.29,3332.96,4909232.0
1735725240,3332.96,3332.96,3331.01,3331.66,1485436.0
1735725420,3331.57,3334.0,3331.02,3333.4,1365864.0
1735725600,3333.52,3336.11,3331.71,3336.11,2841032.0
1735725780,3336.53,3337.99,3335.0,3336.41,3826138.0
1735725960,3336.41,3337.19,3334.47,3335.74,3199750.0
1735726140,3335.74,3336.04,3331.01,3331.99,1901132.0
1735726320,3332.1,3332.1,3328.36,3329.19,2039154.0
1735726500,3329.19,3331.46,3328.35,3331.45,857456.0
1735726680,3331.45,3333.9,3331.44,3332.33,1882720.0
1735726860,3332.33,3334.86,3332.33,3334.86,868998.0
1735727040,3334.86,3335.78,3331.44,3331.72,1874918.0
1735727220,3331.62,3331.62,3330.11,3330.97,1407206.0
1735727400,3331.08,3336.69,3330.67,3335.57,1950752.0
1735727580,3335.57,3335.65,3331.01,3331.6,1308752.0
1735727760,3331.6,3333.37,3331.44,3332.11,547012.0
1735727940,3332.11,3332.9,3327.53,3327.69,1273190.0
1735728120,3327.69,3331.29,3327.4,3329.6,777786.0
1735728300,3329.6,3331.17,3329.15,3330.02,560130.0
1735728480,3330.02,3330.6,3327.67,3329.11,911376.0
1735728660,3329.22,3329.44,3326.7,3327.02,1328398.0
1735728840,3327.02,3328.4,3325.01,3325.02,1965364.0
1735729020,3325.02,3326.06,3325.01,3325.99,1263358.0
1735729200,3325.99,3326.89,3322.8,3323.01,2921296.0
1735729380,3323.01,3326.61,3322.8,3323.29,1648180.0
1735729560,3323.29,3329.31,3323.2,3329.03,1907578.0
1735729740,3329.03,3329.9,3327.58,3327.59,1348956.0
1735729920,3327.59,3329.9,3327.48,3328.64,1487630.0
1735730100,3328.64,3330.63,3328.64,3330.32,939838.0
1735730280,3330.32,3333.95,3329.63,3329.74,2833292.0
1735730460,3329.74,3333.59,3329.73,3332.78,702656.0
1735730640,3332.78,3334.36,3331.32,3331.32,1447622.0
1735730820,3331.32,3334.82,3331.22,3334.82,902860.0
1735731000,3334.82,3336.19,3333.67,3335.39,3810792.0
1735731180,3335.49,3336.1,3334.4,3335.33,1777874.0
1735731360,3335.33,3335.75,3333.54,3334.52,958562.0
1735731540,3334.42,3341.53,3333.3,3340.73,4187270.0
1735731720,3340.54,3342.31,3339.43,3342.1,3384662.0
1735731900,3342.1,3347.73,3342.09,3344.06,7166286.0
1735732080,3344.06,3344.91,3340.51,3341.98,2577628.0
1735732260,3341.98,3342.0,3338.94,3339.53,1859898.0
1735732440,3339.53,3341.1,3339.19,3340.01,2359954.0
1735732620,3340.01,3342.49,3340.0,3340.07,1242586.0
1735732800,3340.07,3342.1,3339.5,3339.51,1914966.0
1735732980,3339.51,3342.89,3337.29,3341.85,2402098.0
1735733160,3341.85,3342.72,3340.55,3342.72,1203024.0
1735733340,3342.72,3343.0,3340.63,3341.02,1095518.0
1735733520,3341.02,3343.1,3340.73,3340.74,1081328.0
1735733700,3340.74,3343.32,3340.55,3342.5,1050246.0
1735733880,3342.5,3345.93,3341.02,3344.5,2027258.0
1735734060,3344.49,3349.26,3344.0,3349.06,2779892.0
1735734240,3349.1,3350.0,3345.92,3347.15,4613672.0
1735734420,3347.15,3349.5,3347.15,3349.49,3026734.0
1735734600,3349.49,3350.94,3347.34,3347.34,5098030.0
1735734780,3347.34,3349.2,3344.01,3344.04,2716852.0
1735734960,3344.04,3347.98,3343.82,3347.44,1320076.0
1735735140,3347.43,3351.21,3347.19,3350.33,1458032.0
1735735320,3350.29,3350.29,3346.23,3346.59,1130308.0
1735735500,3346.59,3347.36,3343.01,3345.24,2336054.0
1735735680,3345.13,3345.97,3343.19,3343.67,884914.0
1735735860,3343.67,3344.95,3343.53,3344.47,823342.0
1735736040,3344.56,3346.16,3343.93,3344.84,1551620.0
1735736220,3344.78,3347.0,3344.65,3346.01,658656.0
1735736400,3346.01,3350.32,3344.02,3350.01,2150832.0
1735736580,3350.01,3352.78,3348.59,3351.84,2327372.0
1735736760,3351.84,3351.88,3346.15,3346.44,2093968.0
1735736940,3346.44,3346.44,3337.69,3338.09,6542214.0
1735737120,3338.39,3340.15,3336.45,3337.97,3458114.0
1735737300,3337.97,3341.9,3337.19,3339.27,2677388.0
1735737480,3339.27,3339.27,3333.68,3336.21,5909764.0
1735737660,3336.21,3336.21,3331.45,3334.61,3763622.0
1735737840,3334.61,3335.46,3332.01,3335.12,1272558.0
1735738020,3335.12,3337.77,3333.13,3335.09,1834888.0
1735738200,3335.19,3340.58,3334.63,3339.85,2354134.0
1735738380,3339.8,3343.15,3338.57,3341.18,1859700.0
1735738560,3341.18,3341.44,3338.26,3338.74,1209334.0
1735738740,3338.74,3339.32,3333.48,3337.23,1878904.0
1735738920,3337.01,3337.56,3335.65,3336.39,718526.0
1735739100,3336.39,3341.42,3336.0,3340.46,1751720.0
1735739280,3340.46,3341.75,3339.27,3341.09,2804498.0
1735739460,3341.08,3342.22,3338.69,3340.63,2000316.0
1735739640,3340.63,3341.36,3338.26,3338.97,1343154.0
1735739820,3338.97,3343.25,3338.47,3343.1,3169452.0
1735740000,3342.83,3349.03,3342.75,3348.54,5156344.0
1735740180,3348.54,3358.89,3348.54,3358.7,13776780.0
1735740360,3358.79,3358.81,3345.3,3351.29,6173966.0
1735740540,3350.94,3351.66,3346.64,3347.54,2841164.0
1735740720,3347.67,3349.09,3347.11,3347.42,1887698.0
1735740900,3347.42,3348.11,3342.64,3346.84,4053320.0
1735741080,3346.84,3347.8,3342.0,3342.97,3124324.0
1735741260,3342.97,3343.48,3340.73,3342.52,1500358.0
1735741440,3342.52,3342.52,3336.98,3337.72,3472852.0
1735741620,3337.72,3340.41,3335.81,3336.0,2057576.0
1735741800,3336.0,3336.0,3327.15,3331.79,10759140.0
1735741980,3331.79,3336.99,3327.46,3336.53,4503148.0
1735742160,3336.53,3341.35,3336.15,3337.46,3181056.0
1735742340,3337.33,3340.86,3336.67,3339.14,2481230.0
1735742520,3339.14,3340.04,3336.11,3338.11,1098550.0
1735742700,3338.0,3348.09,3334.68,3346.88,6032098.0
1735742880,3346.88,3348.8,3344.17,3346.89,4545078.0
1735743060,3347.0,3347.65,3344.1,3344.26,2106988.0
1735743240,3344.26,3346.24,3343.38,3346.04,1874342.0
1735743420,3345.71,3347.44,3344.35,3345.0,1673712.0
1735743600,3345.06,3346.78,3342.35,3345.75,1744100.0
1735743780,3345.41,3350.13,3344.38,3347.65,2876876.0
1735743960,3347.65,3349.15,3344.22,3344.22,1130596.0
1735744140,3344.22,3345.16,3339.81,3340.8,2807846.0
1735744320,3340.8,3340.8,3332.01,3336.26,7501912.0
1735744500,3336.21,3338.48,3332.31,3337.47,2811050.0
1735744680,3337.47,3341.99,3335.75,3339.71,2522512.0
1735744860,3339.6,3342.62,3339.6,3341.65,1506104.0
1735745040,3341.65,3343.54,3339.23,3340.57,1590886.0
1735745220,3340.57,3340.58,3337.47,3338.03,866542.0
1735745400,3338.03,3343.12,3336.33,3340.01,1454772.0
1735745580,3340.01,3340.9,3337.51,3337.82,769246.0
1735745760,3337.82,3340.25,3337.8,3339.82,683840.0
1735745940,3339.82,3341.85,3339.61,3340.26,1164454.0
1735746120,3340.26,3346.72,3340.15,3346.49,3451326.0
1735746300,3346.49,3352.91,3346.47,3348.33,5111746.0
1735746480,3348.33,3352.07,3346.61,3348.32,4707946.0
1735746660,3348.32,3350.46,3348.15,3349.53,2787330.0
1735746840,3349.28,3349.97,3346.56,3347.99,1423244.0
1735747020,3347.94,3354.24,3347.81,3352.07,4373674.0
1735747200,3352.07,3356.14,3348.51,3350.23,4809484.0
1735747380,3350.24,3350.61,3345.39,3349.48,4148974.0
1735747560,3349.48,3352.51,3348.71,3350.48,2267058.0
1735747740,3350.49,3353.73,3349.01,3349.02,2731616.0
1735747920,3349.02,3349.21,3345.56,3346.82,2236526.0
1735748100,3346.81,3346.82,3342.25,3344.74,3526316.0
1735748280,3344.74,3347.47,3343.49,3345.04,1143130.0
1735748460,3344.56,3348.0,3342.4,3344.4,1564738.0
1735748640,3344.4,3348.64,3344.4,3347.0,1768832.0
1735748820,3347.0,3347.0,3342.86,3344.31,1472498.0
1735749000,3344.31,3344.61,3338.83,3341.84,4662740.0
1735749180,3341.84,3344.99,3339.39,3342.54,1725900.0
1735749360,3342.54,3345.56,3341.51,3341.86,1055720.0
1735749540,3341.86,3342.82,3339.17,3340.14,883886.0
1735749720,3340.14,3340.24,3334.99,3335.4,3611580.0
1735749900,3335.4,3338.35,3335.0,3337.2,2714896.0
1735750080,3337.2,3337.9,3335.22,3336.44,1803406.0
1735750260,3336.59,3337.08,3331.27,3331.35,3522370.0
1735750440,3331.36,3337.07,3331.36,3335.22,1682346.0
1735750620,3335.22,3338.54,3335.21,3337.72,1800424.0
1735750800,3337.72,3339.4,3333.06,3333.07,2155472.0
1735750980,3333.07,3336.68,3331.26,3331.61,2454154.0
1735751160,3331.61,3334.93,3330.77,3330.93,3429630.0
1735751340,3330.93,3332.56,3329.56,3329.57,3399256.0
1735751520,3329.46,3331.74,3328.53,3330.28,2176060.0
1735751700,3330.28,3333.29,3330.24,3331.4,2400150.0
1735751880,3331.4,3331.4,3322.56,3325.7,8080508.0
1735752060,3325.91,3331.47,3323.98,3331.46,6383204.0
1735752240,3331.46,3333.0,3330.01,3331.95,1206996.0
1735752420,3331.95,3334.51,3331.56,3333.41,1515024.0
1735752600,3333.41,3335.45,3331.49,3332.12,1977720.0
1735752780,3332.12,3335.44,3331.42,3335.32,975460.0
1735752960,3335.32,3338.36,3333.02,3336.67,1964268.0
1735753140,3336.48,3337.32,3335.4,3336.83,1089104.0
1735753320,3336.83,3337.21,3335.44,3337.2,846994.0
1735753500,3337.2,3337.2,3333.01,3334.83,1323450.0
1735753680,3334.83,3337.08,3333.42,3337.04,1109970.0
1735753860,3337.06,3340.41,3335.68,3340.01,1717588.0
1735754040,3340.01,3342.81,3339.21,3340.02,2256376.0
1735754220,3340.02,3344.37,3339.4,3343.02,2585482.0
1735754400,3343.01,3344.85,3338.56,3338.56,1791148.0
1735754580,3338.42,3341.31,3334.6,3336.79,2230890.0
1735754760,3336.68,3337.39,3333.09,3333.39,1218852.0
1735754940,3333.39,3334.77,3332.38,3333.63,1550334.0
1735755120,3333.63,3335.71,3333.06,3333.8,758468.0
1735755300,3333.8,3337.35,3333.05,3335.1,669976.0
1735755480,3335.1,3337.39,3334.31,3336.49,497042.0
1735755660,3336.6,3337.96,3334.61,3337.95,607256.0
1735755840,3337.92,3337.93,3335.58,3337.73,992576.0
1735756020,3337.73,3340.8,3337.54,3338.19,734576.0
1735756200,3338.19,3342.72,3338.11,3342.71,2279984.0
1735756380,3342.71,3346.49,3342.7,3343.05,4505330.0
1735756560,3343.03,3348.24,3342.61,3347.13,3367238.0
1735756740,3347.13,3349.4,3345.66,3347.64,2378788.0
1735756920,3347.55,3347.67,3344.35,3347.67,1249542.0
1735757100,3347.67,3351.47,3347.66,3348.75,3553882.0
1735757280,3348.75,3351.35,3344.68,3347.36,2611344.0
1735757460,3347.36,3349.46,3342.78,3344.35,1959684.0
1735757640,3344.35,3348.56,3344.16,3347.6,1617216.0
1735757820,3347.6,3349.4,3346.35,3347.81,1697660.0
1735758000,3347.81,3351.61,3345.11,3347.18,3672722.0
1735758180,3347.24,3350.73,3347.24,3347.76,1387214.0
1735758360,3347.76,3348.79,3345.46,3346.76,972130.0
1735758540,3346.56,3350.4,3345.64,3350.39,1502514.0
1735758720,3350.49,3354.04,3347.48,3347.49,2945014.0
1735758900,3347.59,3347.59,3343.81,3346.68,1946410.0
1735759080,3346.68,3349.19,3344.99,3346.66,1230800.0
1735759260,3346.66,3347.09,3342.1,3342.51,926252.0
1735759440,3342.51,3346.34,3342.5,3342.92,828134.0
1735759620,3342.92,3345.4,3342.3,3344.26,1920932.0
1735759800,3344.26,3344.27,3339.1,3340.02,2562796.0
1735759980,3340.02,3345.22,3338.02,3345.22,2239292.0
1735760160,3345.87,3348.79,3345.23,3346.69,1517354.0
1735760340,3346.69,3349.1,3346.11,3347.97,1787796.0
1735760520,3347.84,3351.67,3347.84,3349.66,1098310.0
1735760700,3349.66,3358.86,3349.03,3358.3,7058362.0
1735760880,3358.39,3363.82,3358.39,3359.86,11779884.0
1735761060,3359.77,3359.77,3353.43,3354.68,3112762.0
1735761240,3354.68,3354.94,3349.93,3351.14,3376654.0
1735761420,3351.14,3356.44,3350.78,3356.2,3417000.0
1735761600,3356.2,3359.9,3355.4,3358.36,2402778.0
1735761780,3358.36,3360.67,3356.98,3360.02,1902240.0
1735761960,3360.12,3361.0,3356.84,3359.48,2880070.0
1735762140,3359.42,3359.59,3356.22,3356.22,1007730.0
1735762320,3356.14,3359.77,3355.93,3356.98,1538554.0
1735762500,3356.98,3361.09,3353.69,3354.9,2961866.0
1735762680,3354.81,3354.87,3351.07,3353.89,3127382.0
1735762860,3353.89,3356.94,3353.89,3354.94,930006.0
1735763040,3354.94,3356.14,3353.12,3355.09,909064.0
1735763220,3355.09,3356.17,3352.94,3353.7,1219066.0
1735763400,3353.7,3356.77,3353.18,3353.89,2235418.0
1735763580,3353.89,3355.44,3351.0,3353.03,2634134.0
1735763760,3353.02,3354.74,3351.63,3352.08,783142.0
1735763940,3352.08,3356.57,3351.56,3353.35,1682318.0
1735764120,3353.35,3356.15,3352.3,3354.31,1163728.0
1735764300,3354.31,3361.76,3354.31,3359.54,3468396.0
1735764480,3359.54,3361.56,3357.43,3359.9,2526308.0
1735764660,3360.09,3360.81,3359.6,3360.27,1223182.0
1735764840,3360.27,3360.69,3358.29,3359.11,2629338.0
1735765020,3359.11,3359.99,3358.79,3359.39,874894.0
1735765200,3359.28,3364.13,3358.84,3361.01,7829772.0
1735765380,3361.01,3361.15,3355.53,3357.72,2289636.0
1735765560,3357.72,3359.72,3353.15,3353.17,4908162.0
1735765740,3353.28,3354.87,3352.49,3354.56,1486600.0
1735765920,3354.56,3357.66,3353.39,3355.55,1867368.0
1735766100,3355.55,3358.59,3354.95,3358.36,1401252.0
1735766280,3358.36,3359.99,3356.95,3359.89,701034.0
1735766460,3359.99,3370.0,3359.71,3370.0,7033176.0
1735766640,3370.1,3370.87,3363.33,3364.3,6401500.0
1735766820,3364.39,3366.87,3364.39,3366.65,1577080.0
1735767000,3366.65,3367.61,3361.34,3362.07,3478370.0
1735767180,3362.07,3364.4,3360.93,3362.2,1106436.0
1735767360,3362.45,3362.75,3359.33,3359.34,2571672.0
1735767540,3359.34,3364.16,3358.52,3364.15,1172140.0
1735767720,3364.15,3364.3,3360.71,3360.72,1215158.0
1735767900,3360.82,3363.61,3360.81,3361.66,1467394.0
1735768080,3361.66,3363.9,3360.84,3363.02,952432.0
1735768260,3363.1,3368.26,3363.1,3363.62,2545248.0
1735768440,3363.62,3366.86,3363.52,3364.93,619882.0
1735768620,3364.92,3367.6,3364.16,3367.59,928316.0
1735768800,3367.59,3368.86,3364.18,3364.52,4777902.0
1735768980,3364.52,3365.1,3361.72,3363.61,1427468.0
1735769160,3363.61,3363.62,3357.81,3360.99,2871234.0
1735769340,3361.51,3363.18,3359.83,3362.57,1605012.0
1735769520,3362.57,3362.79,3360.77,3362.79,536282.0
1735769700,3362.63,3365.52,3361.49,3363.63,1352560.0
1735769880,3363.97,3365.96,3362.98,3365.54,2456560.0
1735770060,3365.54,3371.56,3365.52,3366.68,3844298.0
1735770240,3366.68,3373.97,3366.68,3370.53,3506186.0
1735770420,3370.53,3370.53,3367.63,3367.65,1677340.0
1735770600,3367.65,3368.91,3366.51,3367.26,1248230.0
1735770780,3367.26,3367.33,3363.65,3363.65,1370476.0
1735770960,3363.65,3365.18,3362.06,3362.56,1710834.0
1735771140,3362.56,3364.82,3362.55,3364.14,973666.0
1735771320,3364.14,3368.29,3364.04,3368.01,963018.0
1735771500,3368.01,3368.02,3364.71,3366.06,1109494.0
1735771680,3366.06,3367.73,3366.05,3366.37,650436.0
1735771860,3366.47,3366.49,3364.92,3365.01,438060.0
1735772040,3365.01,3367.65,3364.01,3365.53,6813636.0
1735772220,3365.53,3365.9,3359.34,3360.65,4221030.0
1735772400,3360.65,3361.79,3355.39,3357.32,3747936.0
1735772580,3357.34,3364.1,3356.84,3361.56,2546666.0
1735772760,3361.32,3365.52,3360.76,3365.0,1254946.0
1735772940,3365.0,3365.99,3361.4,3362.98,968790.0
1735773120,3363.21,3363.99,3359.14,3360.65,893726.0
1735773300,3360.65,3360.65,3356.01,3356.06,2865496.0
1735773480,3356.06,3357.37,3354.01,3356.02,4814364.0
1735773660,3356.1,3357.24,3354.02,3354.67,1667820.0
1735773840,3354.97,3356.48,3354.01,3356.48,1023258.0
1735774020,3356.48,3357.47,3354.11,3355.36,850004.0
1735774200,3355.36,3355.85,3352.07,3354.56,1297896.0
1735774380,3354.56,3357.05,3353.27,3354.38,1091356.0
1735774560,3354.38,3354.73,3352.1,3352.32,2430070.0
1735774740,3352.53,3357.2,3352.53,3356.99,987090.0
1735774920,3357.09,3359.26,3357.06,3358.01,692136.0
1735775100,3358.01,3358.64,3357.19,3357.9,788266.0
1735775280,3357.9,3357.91,3356.17,3356.25,921110.0
1735775460,3356.36,3356.87,3355.03,3356.28,1381114.0
1735775640,3356.28,3360.32,3356.28,3359.95,1289182.0
1735775820,3359.95,3361.26,3359.01,3359.35,1686242.0
1735776000,3359.35,3361.09,3357.26,3359.29,2208896.0
1735776180,3359.29,3359.86,3354.01,3355.61,2117966.0
1735776360,3355.61,3358.28,3354.35,3358.28,2408342.0
1735776540,3358.28,3360.07,3356.39,3356.39,1708588.0
1735776720,3356.39,3360.81,3354.5,3360.53,1259366.0
1735776900,3360.53,3365.87,3356.44,3356.63,3686546.0
1735777080,3356.63,3362.71,3354.68,3362.14,1848146.0
1735777260,3362.05,3373.01,3360.18,3373.01,6305308.0
1735777440,3373.02,3394.25,3371.31,3388.44,32787008.0
1735777620,3387.89,3389.64,3378.77,3384.4,11526008.0
1735777800,3384.03,3384.79,3374.7,3383.6,5878070.0
1735777980,3383.6,3393.76,3383.6,3390.39,7905976.0
1735778160,3390.38,3394.0,3383.76,3390.47,6163596.0
1735778340,3390.47,3394.0,3389.15,3393.25,6629530.0
1735778520,3393.14,3393.25,3388.11,3390.36,3863570.0
1735778700,3390.06,3398.97,3385.77,3395.4,9924682.0
1735778880,3395.23,3399.01,3393.3,3398.39,4905482.0
1735779060,3398.3,3399.41,3395.57,3397.22,3647718.0
1735779240,3397.22,3398.98,3392.38,3392.41,3654314.0
1735779420,3392.41,3392.41,3384.05,3389.27,5209370.0
1735779600,3389.27,3397.2,3389.27,3393.92,5458128.0
1735779780,3393.92,3401.0,3391.78,3401.0,7865470.0
1735779960,3401.26,3404.76,3399.67,3404.75,9986540.0
1735780140,3404.75,3404.75,3397.6,3401.45,3831606.0
1735780320,3401.35,3401.35,3396.62,3398.53,2017238.0
1735780500,3398.53,3402.37,3395.01,3398.04,3638072.0
1735780680,3398.04,3398.17,3395.01,3395.72,2399166.0
1735780860,3395.63,3395.72,3390.55,3393.03,4071216.0
1735781040,3393.03,3394.07,3390.59,3392.89,2649834.0
1735781220,3392.89,3394.45,3391.53,3391.62,1762908.0
1735781400,3391.62,3391.64,3378.65,3379.74,8421918.0
1735781580,3379.75,3381.61,3377.72,3379.6,7928810.0
1735781760,3379.6,3385.59,3379.6,3383.34,3477742.0
1735781940,3383.37,3389.4,3383.37,3387.51,1853332.0
1735782120,3387.31,3388.66,3386.58,3387.78,1098324.0
1735782300,3387.78,3388.99,3381.78,3382.01,1672338.0
1735782480,3382.01,3385.33,3382.01,3383.0,898334.0
1735782660,3383.0,3384.91,3382.12,3384.17,1136644.0
1735782840,3383.95,3384.88,3381.35,3381.6,1343596.0
1735783020,3381.6,3383.87,3380.68,3383.02,1017098.0
1735783200,3383.1,3385.68,3382.79,3385.34,1794110.0
1735783380,3385.3,3385.95,3381.06,3383.21,1389424.0
1735783560,3383.21,3389.49,3382.71,3387.26,1802218.0
1735783740,3387.26,3391.79,3386.67,3388.9,1835834.0
1735783920,3388.91,3390.94,3386.72,3386.73,816676.0
1735784100,3386.73,3387.64,3380.67,3380.88,1633748.0
1735784280,3380.88,3384.73,3376.89,3384.28,2244602.0
1735784460,3384.28,3387.66,3383.96,3386.8,1145094.0
1735784640,3386.8,3389.58,3385.97,3388.33,1744530.0
1735784820,3388.26,3392.97,3387.38,3388.47,2622504.0
1735785000,3388.47,3388.64,3381.03,3382.66,1575624.0
1735785180,3382.66,3386.16,3382.66,3385.46,1639134.0
1735785360,3385.46,3389.07,3382.42,3383.5,1185840.0
1735785540,3383.49,3388.52,3383.49,3386.64,1163568.0
1735785720,3386.61,3389.92,3384.96,3387.16,1640488.0
1735785900,3387.16,3393.11,3387.15,3392.46,2080294.0
1735786080,3392.17,3393.57,3389.48,3392.74,2816900.0
1735786260,3392.74,3395.99,3392.31,3393.39,2427342.0
1735786440,3393.45,3396.12,3393.35,3394.69,1987020.0
1735786620,3394.69,3397.9,3394.06,3397.89,1597486.0
1735786800,3397.89,3401.77,3392.71,3393.03,4494568.0
1735786980,3392.94,3395.36,3390.19,3390.19,1383876.0
1735787160,3390.3,3392.23,3389.21,3389.36,1408710.0
1735787340,3389.36,3390.57,3388.05,3389.87,1796568.0
1735787520,3389.87,3389.98,3386.57,3388.6,2351372.0
1735787700,3388.6,3391.17,3387.56,3389.81,1813136.0
1735787880,3389.81,3392.98,3389.8,3392.4,916060.0
1735788060,3392.29,3395.65,3391.96,3393.64,1076574.0
1735788240,3393.73,3396.49,3392.88,3393.37,2019000.0
1735788420,3393.37,3394.36,3393.11,3393.54,471448.0
1735788600,3393.54,3394.35,3390.63,3392.47,758484.0
1735788780,3392.53,3393.23,3388.25,3389.89,916994.0
1735788960,3389.89,3391.37,3388.6,3388.61,747158.0
1735789140,3388.61,3389.65,3386.71,3389.64,1502138.0
1735789320,3389.64,3390.5,3388.6,3388.6,717448.0
1735789500,3388.6,3391.0,3388.06,3388.89,660178.0
1735789680,3388.89,3391.87,3388.61,3391.72,1118488.0
1735789860,3391.81,3394.12,3388.71,3392.95,1352714.0
1735790040,3392.95,3392.95,3388.21,3388.76,1644952.0
1735790220,3388.76,3389.4,3388.0,3388.01,1557700.0
1735790400,3388.01,3392.6,3387.69,3387.7,1890878.0
1735790580,3387.7,3390.83,3387.58,3389.07,4391854.0
1735790760,3389.07,3391.89,3387.57,3391.07,1281816.0
1735790940,3391.07,3391.83,3388.79,3390.31,1174876.0
1735791120,3390.31,3394.19,3390.31,3391.26,1427242.0
1735791300,3391.26,3394.9,3391.0,3391.19,974266.0
1735791480,3391.19,3391.19,3388.33,3389.27,1548536.0
1735791660,3389.27,3390.91,3387.4,3389.88,1181344.0
1735791840,3389.88,3390.76,3388.31,3388.61,595578.0
1735792020,3388.61,3391.03,3388.6,3389.14,915334.0
1735792200,3389.14,3395.89,3388.76,3395.6,3079304.0
1735792380,3395.6,3401.11,3394.14,3400.2,5029372.0
1735792560,3400.09,3414.57,3397.26,3410.76,29152506.0
1735792740,3410.76,3422.88,3410.36,3420.07,22291752.0
1735792920,3420.01,3422.68,3416.48,3417.19,10612624.0
1735793100,3416.88,3427.38,3416.52,3426.31,17285258.0
1735793280,3425.76,3426.2,3421.1,3422.64,7090566.0
1735793460,3422.54,3423.0,3415.35,3419.11,5123936.0
1735793640,3419.11,3419.4,3414.56,3415.76,5687714.0
1735793820,3415.76,3417.81,3414.06,3417.81,4017510.0
1735794000,3417.82,3419.18,3410.56,3410.57,5956262.0
1735794180,3410.57,3411.98,3406.45,3406.45,4790134.0
1735794360,3406.45,3409.04,3405.35,3407.1,8069978.0
1735794540,3407.49,3410.01,3406.42,3409.18,2789264.0
1735794720,3409.29,3409.85,3406.17,3406.47,1722402.0
1735794900,3406.47,3408.6,3404.4,3407.37,2843560.0
1735795080,3407.37,3412.27,3407.37,3412.27,3109656.0
1735795260,3412.27,3413.48,3409.52,3412.78,2094896.0
1735795440,3412.78,3414.98,3410.31,3414.49,1568112.0
1735795620,3414.49,3416.64,3414.49,3416.03,4128224.0
1735795800,3416.03,3417.52,3414.09,3415.78,7121798.0
1735795980,3415.78,3416.39,3414.09,3416.01,1535594.0
1735796160,3416.01,3417.55,3413.98,3417.55,2649412.0
1735796340,3417.55,3417.58,3414.76,3415.81,1895320.0
1735796520,3415.81,3418.0,3415.19,3417.81,1351056.0
1735796700,3417.81,3417.86,3414.02,3416.11,1836908.0
1735796880,3416.11,3416.37,3411.5,3411.51,2560020.0
1735797060,3411.4,3412.84,3409.11,3412.84,2423656.0
1735797240,3412.84,3412.86,3406.02,3409.96,3635132.0
1735797420,3409.95,3413.02,3409.02,3412.37,2381826.0
1735797600,3412.63,3414.06,3411.56,3413.83,2136548.0
1735797780,3413.83,3415.73,3413.37,3414.77,2075966.0
1735797960,3414.77,3414.79,3407.98,3408.85,1263168.0
1735798140,3408.67,3408.67,3405.0,3407.39,3607994.0
1735798320,3407.39,3408.99,3406.58,3407.61,1929184.0
1735798500,3407.61,3407.66,3402.84,3403.88,3342852.0
1735798680,3403.88,3405.33,3402.9,3404.25,2405380.0
1735798860,3404.04,3404.61,3401.82,3404.61,2588080.0
1735799040,3404.61,3409.32,3404.59,3407.35,2351520.0
1735799220,3407.35,3408.48,3403.02,3403.02,860530.0
1735799400,3403.02,3407.59,3402.3,3407.57,2886982.0
1735799580,3407.57,3408.4,3403.31,3404.45,1544990.0
1735799760,3404.45,3408.98,3403.69,3408.61,1414992.0
1735799940,3408.61,3410.33,3407.46,3407.8,1586136.0
1735800120,3407.8,3409.66,3406.59,3409.53,987134.0
1735800300,3409.55,3412.0,3408.35,3410.07,2368212.0
1735800480,3410.07,3410.07,3406.33,3407.36,1132780.0
1735800660,3407.23,3408.58,3406.33,3407.48,1027348.0
1735800840,3407.48,3407.97,3406.31,3407.35,679124.0
1735801020,3407.35,3410.81,3407.33,3410.19,872154.0
1735801200,3410.19,3412.28,3410.0,3410.72,1949164.0
1735801380,3410.11,3412.62,3408.6,3412.36,2016688.0
1735801560,3412.36,3414.6,3411.65,3413.0,1578926.0
1735801740,3413.0,3414.36,3412.38,3413.44,1254416.0
1735801920,3413.52,3415.81,3413.52,3415.31,3177656.0
1735802100,3415.31,3416.0,3413.71,3414.69,1422124.0
1735802280,3414.69,3417.71,3414.15,3415.0,2001310.0
1735802460,3415.0,3419.99,3414.89,3419.07,3262718.0
1735802640,3419.07,3419.99,3418.46,3418.47,1727678.0
1735802820,3418.47,3419.46,3417.07,3418.18,2878092.0
1735803000,3418.18,3420.81,3417.84,3419.99,4095704.0
1735803180,3419.99,3421.0,3419.62,3419.74,1956986.0
1735803360,3419.86,3420.19,3416.71,3419.62,1821914.0
1735803540,3419.62,3419.73,3416.01,3417.4,1895684.0
1735803720,3417.4,3418.24,3416.92,3416.98,1109006.0
1735803900,3416.98,3417.15,3415.0,3415.6,3290328.0
1735804080,3415.6,3416.81,3414.98,3415.99,1729668.0
1735804260,3415.89,3415.91,3413.42,3414.47,1812492.0
1735804440,3414.47,3419.0,3414.4,3418.99,1351138.0
1735804620,3418.99,3421.77,3418.99,3419.68,2644814.0
1735804800,3419.68,3425.49,3419.68,3425.3,3069844.0
1735804980,3425.3,3425.85,3423.9,3424.82,2971322.0
1735805160,3424.82,3426.72,3422.9,3424.82,3597394.0
1735805340,3424.91,3432.5,3424.71,3430.82,8332270.0
1735805520,3430.82,3433.22,3429.61,3432.38,4760042.0
1735805700,3432.39,3433.06,3425.71,3427.72,5725248.0
1735805880,3427.72,3428.24,3423.39,3425.19,3012560.0
1735806060,3425.19,3427.21,3420.35,3421.84,3506702.0
1735806240,3421.74,3422.23,3417.11,3419.28,5819432.0
1735806420,3419.28,3419.79,3417.0,3418.02,1987320.0
1735806600,3418.11,3419.71,3414.59,3417.43,3589292.0
1735806780,3417.43,3420.69,3416.88,3419.63,1946920.0
1735806960,3419.43,3419.74,3416.74,3418.8,1170194.0
1735807140,3418.8,3421.34,3417.18,3421.34,3856650.0
1735807320,3421.34,3424.63,3421.34,3424.32,1855098.0
1735807500,3424.32,3425.89,3422.42,3423.73,1798050.0
1735807680,3423.73,3427.91,3423.73,3427.05,3269120.0
1735807860,3426.94,3432.72,3426.94,3429.62,4214288.0
1735808040,3429.62,3440.88,3427.91,3439.53,10677782.0
1735808220,3439.53,3442.8,3437.29,3437.98,6143906.0
1735808400,3437.13,3438.54,3435.18,3436.3,7541632.0
1735808580,3436.3,3441.49,3434.45,3441.2,5018546.0
1735808760,3441.2,3441.37,3433.94,3435.65,3328198.0
1735808940,3435.57,3436.95,3433.94,3436.84,2783422.0
1735809120,3436.84,3441.86,3436.43,3441.66,3475172.0
1735809300,3441.42,3445.85,3440.33,3441.88,8965254.0
1735809480,3441.88,3445.33,3440.98,3444.06,6574214.0
1735809660,3444.16,3445.79,3438.78,3439.61,3316820.0
1735809840,3439.61,3442.87,3439.1,3440.69,2571900.0
1735810020,3440.67,3445.51,3439.35,3445.32,2333696.0
1735810200,3445.32,3445.7,3441.61,3443.85,2363240.0
1735810380,3443.89,3446.89,3442.52,3443.28,3212414.0
1735810560,3443.28,3443.29,3440.46,3440.47,3124662.0
1735810740,3440.47,3441.53,3438.33,3441.16,4888738.0
1735810920,3441.16,3443.08,3441.16,3442.01,1414034.0
1735811100,3441.97,3442.56,3440.02,3440.02,1984102.0
1735811280,3440.02,3447.89,3439.0,3447.49,4486962.0
1735811460,3447.49,3449.99,3446.2,3448.11,7131392.0
1735811640,3448.11,3466.93,3447.98,3466.59,25315926.0
1735811820,3466.79,3470.72,3462.29,3467.93,17334826.0
1735812000,3467.93,3472.81,3463.84,3463.85,16856516.0
1735812180,3463.89,3466.49,3458.01,3458.84,7873020.0
1735812360,3458.74,3465.12,3457.6,3464.58,4003042.0
1735812540,3464.58,3465.11,3462.12,3463.38,2750094.0
1735812720,3463.38,3463.62,3457.49,3458.63,3113252.0
1735812900,3458.63,3462.37,3458.63,3461.6,4620710.0
1735813080,3461.6,3465.45,3461.59,3465.02,5862688.0
1735813260,3465.19,3469.88,3465.0,3469.04,5235830.0
1735813440,3469.04,3476.09,3465.94,3472.12,9742782.0
1735813620,3472.1,3473.43,3469.27,3471.01,5199866.0
1735813800,3470.67,3474.36,3466.43,3466.77,5113424.0
1735813980,3466.77,3474.71,3466.72,3472.12,3645414.0
1735814160,3471.76,3472.49,3467.45,3471.48,3316066.0
1735814340,3471.48,3472.24,3469.34,3470.89,2055982.0
1735814520,3470.89,3470.89,3466.75,3467.64,2453598.0
1735814700,3467.64,3471.37,3466.87,3467.01,2099148.0
1735814880,3467.01,3469.62,3466.16,3467.3,2943042.0
1735815060,3467.3,3467.77,3463.2,3465.55,4083302.0
1735815240,3465.55,3469.9,3464.85,3469.89,2684276.0
1735815420,3469.89,3470.66,3465.39,3468.61,1973700.0
1735815600,3468.61,3469.04,3464.48,3467.28,2078900.0
1735815780,3467.28,3467.56,3464.03,3465.0,2399658.0
1735815960,3465.0,3471.38,3463.86,3471.06,3680978.0
1735816140,3471.06,3471.81,3466.27,3466.27,2191884.0
1735816320,3466.27,3466.27,3461.09,3463.26,2766140.0
1735816500,3463.24,3464.39,3461.0,3461.75,2435388.0
1735816680,3461.75,3464.33,3461.23,3463.12,2018290.0
1735816860,3463.33,3465.04,3459.58,3459.58,3499328.0
1735817040,3459.87,3461.54,3457.1,3460.63,5456172.0
1735817220,3460.63,3465.55,3460.62,3465.43,2404568.0
1735817400,3465.22,3467.88,3464.82,3467.77,2675778.0
1735817580,3467.77,3470.4,3466.09,3469.69,3374580.0
1735817760,3469.69,3472.0,3468.77,3471.35,2289626.0
1735817940,3471.0,3471.8,3468.55,3468.56,1215912.0
1735818120,3468.56,3471.6,3468.45,3471.15,1679116.0
1735818300,3471.1,3474.99,3470.98,3473.99,4843880.0
1735818480,3473.99,3474.99,3470.67,3471.02,3843160.0
1735818660,3471.02,3471.02,3467.09,3469.16,4199054.0
1735818840,3469.16,3472.91,3469.16,3472.9,903296.0
1735819020,3472.9,3473.44,3470.05,3470.47,2025574.0
1735819200,3470.46,3473.42,3470.46,3472.81,5553580.0
1735819380,3472.81,3473.99,3472.33,3473.83,2167586.0
1735819560,3473.88,3473.99,3471.27,3472.14,3073270.0
1735819740,3472.14,3475.0,3471.72,3474.21,4156750.0
1735819920,3474.21,3480.37,3474.21,3477.19,11394690.0
1735820100,3477.19,3479.81,3475.7,3478.58,5125956.0
1735820280,3478.81,3480.2,3474.67,3475.81,4740160.0
1735820460,3475.81,3475.81,3469.35,3470.22,5367398.0
1735820640,3470.64,3473.86,3470.64,3472.8,1824576.0
1735820820,3472.8,3472.8,3468.97,3471.15,2318748.0
1735821000,3471.15,3472.04,3465.1,3469.97,4687172.0
1735821180,3469.97,3471.68,3467.82,3469.19,1587426.0
1735821360,3469.19,3471.9,3468.0,3471.06,2160812.0
1735821540,3471.29,3474.7,3471.28,3473.05,1560856.0
1735821720,3473.23,3473.5,3472.0,3472.68,1424918.0
1735821900,3472.68,3479.9,3472.68,3478.73,5618098.0
1735822080,3478.73,3479.6,3474.14,3475.3,2070322.0
1735822260,3475.3,3476.61,3474.25,3474.82,1111766.0
1735822440,3474.82,3477.78,3474.42,3477.78,1576974.0
1735822620,3477.78,3480.0,3477.78,3479.77,3613680.0
1735822800,3479.89,3483.94,3478.79,3480.99,7238056.0
1735822980,3480.99,3482.9,3474.39,3477.01,21569832.0
1735823160,3476.87,3478.91,3474.52,3478.82,1754236.0
1735823340,3478.82,3479.83,3471.57,3473.1,5067078.0
1735823520,3473.1,3474.37,3459.95,3461.76,37397940.0
1735823700,3461.76,3466.65,3459.45,3459.8,9862962.0
1735823880,3459.81,3465.5,3459.81,3464.39,7245430.0
1735824060,3464.5,3466.98,3462.26,3464.41,3962122.0
1735824240,3464.41,3467.69,3463.32,3467.38,3087744.0
1735824420,3467.38,3468.23,3465.27,3467.77,2285974.0
1735824600,3467.78,3471.18,3463.57,3470.26,5844552.0
1735824780,3470.1,3472.53,3469.46,3471.41,2433986.0
1735824960,3471.31,3471.79,3466.22,3469.66,4141196.0
1735825140,3469.66,3473.83,3469.4,3471.81,2086650.0
1735825320,3471.81,3472.4,3468.71,3469.0,1933760.0
1735825500,3469.0,3469.0,3460.92,3460.92,7886674.0
1735825680,3461.33,3464.8,3460.21,3462.86,3984930.0
1735825860,3462.66,3463.76,3460.5,3463.76,2984620.0
1735826040,3464.01,3465.68,3460.57,3464.94,3344532.0
1735826220,3464.94,3466.44,3463.98,3465.33,1809410.0
1735826400,3465.33,3466.73,3456.69,3456.97,15103220.0
1735826580,3456.88,3458.68,3439.82,3445.26,34898778.0
1735826760,3445.38,3457.82,3445.34,3453.12,12622564.0
1735826940,3453.12,3458.4,3453.12,3456.35,5670778.0
1735827120,3456.35,3458.82,3454.7,3458.35,3069100.0
1735827300,3458.35,3461.98,3453.63,3454.2,5163718.0
1735827480,3453.9,3453.9,3448.11,3451.82,4578060.0
1735827660,3451.5,3455.85,3450.89,3453.55,2547406.0
1735827840,3453.55,3459.62,3453.5,3457.51,2210282.0
1735828020,3457.2,3463.49,3457.17,3461.95,6309968.0
1735828200,3462.25,3509.87,3459.19,3486.46,62427744.0
1735828380,3486.11,3488.18,3460.18,3466.86,40754926.0
1735828560,3467.85,3475.02,3460.79,3470.96,20911462.0
1735828740,3470.91,3477.16,3461.03,3475.7,13851382.0
1735828920,3475.7,3488.64,3475.7,3478.5,16863196.0
1735829100,3478.8,3491.13,3477.91,3484.85,14182708.0
1735829280,3484.7,3489.49,3479.12,3483.21,9258068.0
1735829460,3483.01,3491.61,3481.5,3489.97,8291194.0
1735829640,3489.97,3497.4,3486.6,3488.35,13858820.0
1735829820,3489.28,3494.98,3488.01,3494.61,5890348.0
1735830000,3494.61,3495.56,3482.18,3483.68,11014994.0
1735830180,3483.75,3489.36,3481.38,3484.91,6377012.0
1735830360,3484.91,3490.91,3479.89,3484.98,5644974.0
1735830540,3484.95,3487.0,3477.6,3481.29,4549192.0
1735830720,3481.38,3487.51,3480.39,3485.05,3730196.0
1735830900,3484.78,3487.93,3481.04,3482.55,6408534.0
1735831080,3482.55,3485.57,3470.14,3471.73,9937724.0
1735831260,3471.92,3471.92,3457.59,3467.11,21293440.0
1735831440,3467.07,3472.31,3461.56,3469.41,7636314.0
1735831620,3469.51,3471.59,3464.86,3468.67,3523534.0
1735831800,3469.0,3470.85,3460.32,3464.22,6454184.0
1735831980,3464.63,3466.91,3456.43,3459.56,12651098.0
1735832160,3459.87,3465.51,3456.66,3461.09,4976138.0
1735832340,3461.38,3467.52,3455.9,3456.32,5551548.0
1735832520,3456.4,3463.08,3455.45,3461.81,4491866.0
1735832700,3461.81,3463.83,3457.38,3463.08,6550144.0
1735832880,3463.08,3469.53,3462.42,3465.6,5566712.0
1735833060,3465.49,3466.06,3456.0,3461.11,6294630.0
1735833240,3461.11,3465.29,3460.74,3463.59,2664168.0
1735833420,3463.59,3463.59,3460.41,3462.76,2007830.0
1735833600,3462.76,3465.43,3456.14,3456.14,4541524.0
1735833780,3456.14,3456.81,3447.84,3452.86,10849146.0
1735833960,3452.79,3458.75,3452.34,3456.36,4322766.0
1735834140,3456.57,3463.05,3453.48,3463.03,4139340.0
1735834320,3463.03,3470.24,3462.11,3467.99,6524400.0
1735834500,3467.99,3475.87,3467.06,3474.2,7331998.0
1735834680,3473.61,3476.12,3471.02,3472.19,4414540.0
1735834860,3472.37,3473.41,3469.47,3473.41,3253374.0
1735835040,3473.43,3482.81,3473.42,3482.55,7320812.0
1735835220,3482.45,3484.11,3478.59,3480.37,5234914.0
1735835400,3480.35,3483.03,3475.59,3477.98,4232120.0
1735835580,3478.88,3484.98,3475.72,3484.76,4403482.0
1735835760,3484.75,3485.6,3481.9,3483.07,4206566.0
1735835940,3483.08,3488.75,3482.57,3483.51,5454594.0
1735836120,3483.51,3483.56,3477.65,3482.61,4307004.0
1735836300,3482.7,3483.05,3479.77,3480.53,2591720.0
1735836480,3480.53,3482.12,3474.53,3478.18,6376998.0
1735836660,3478.18,3479.52,3470.02,3472.09,5192346.0
1735836840,3472.07,3472.61,3467.5,3472.47,5615028.0
1735837020,3472.38,3472.38,3467.09,3468.71,2379186.0
1735837200,3468.7,3470.66,3465.51,3467.68,3330374.0
1735837380,3467.68,3474.07,3466.74,3472.47,2132526.0
1735837560,3472.47,3475.24,3468.0,3470.79,2026166.0
1735837740,3471.16,3472.06,3468.19,3470.89,1273744.0
1735837920,3470.89,3477.89,3470.88,3476.55,3274024.0
1735838100,3476.55,3478.07,3472.5,3473.72,2356288.0
1735838280,3473.72,3476.78,3470.11,3471.07,1504402.0
1735838460,3471.07,3473.43,3467.57,3470.72,2132286.0
1735838640,3470.67,3471.61,3465.46,3466.64,2283822.0
1735838820,3466.64,3467.28,3461.36,3462.34,6133696.0
1735839000,3462.24,3462.45,3456.66,3457.19,9316138.0
1735839180,3457.19,3457.61,3451.61,3452.75,8687596.0
1735839360,3452.5,3452.94,3442.32,3445.78,13844682.0
1735839540,3445.78,3449.99,3440.53,3446.84,12272200.0
1735839720,3446.84,3451.52,3442.69,3447.72,7201236.0
1735839900,3447.66,3447.96,3432.9,3435.6,14683332.0
1735840080,3435.72,3436.99,3429.2,3436.99,15914950.0
1735840260,3436.89,3440.0,3434.14,3439.24,6575398.0
1735840440,3439.49,3445.92,3439.49,3445.61,12143972.0
1735840620,3445.61,3446.48,3444.61,3446.06,947512.0
1735840800,3449.66,3454.32,3444.72,3446.11,5435142.0
1735840980,3446.11,3447.75,3439.64,3443.94,5963646.0
1735841160,3443.32,3453.99,3443.1,3453.98,6548336.0
1735841340,3453.98,3458.92,3452.67,3453.02,5338706.0
1735841520,3453.02,3453.02,3450.09,3452.03,2261948.0
1735841700,3452.14,3454.3,3448.71,3451.4,2592362.0
1735841880,3451.39,3461.92,3451.39,3459.19,5164108.0
1735842060,3459.25,3459.99,3455.2,3456.47,2183582.0
1735842240,3456.47,3456.99,3451.34,3451.85,3102454.0
1735842420,3451.85,3458.58,3451.63,3458.31,1145278.0
1735842600,3457.88,3458.06,3450.6,3452.56,2839938.0
1735842780,3452.56,3454.24,3450.42,3453.2,1790532.0
1735842960,3453.2,3453.62,3450.8,3450.81,11856588.0
1735843140,3450.8,3451.57,3447.95,3451.38,3016088.0
1735843320,3451.38,3453.62,3451.0,3453.61,12387236.0
1735843500,3453.61,3463.64,3453.61,3463.2,17452002.0
1735843680,3463.21,3463.87,3456.52,3458.19,2883612.0
1735843860,3457.66,3459.57,3455.61,3459.56,1638332.0
1735844040,3459.56,3463.23,3457.73,3462.17,1347676.0
1735844220,3462.15,3464.67,3461.69,3464.16,1782494.0
1735844400,3464.16,3464.16,3460.18,3461.28,1488088.0
1735844580,3461.28,3467.3,3461.28,3466.99,5416294.0
1735844760,3466.99,3469.8,3464.98,3467.0,3633360.0
1735844940,3467.01,3468.67,3464.32,3467.51,1815314.0
1735845120,3467.51,3468.29,3465.27,3465.42,1799316.0
1735845300,3465.42,3468.28,3464.42,3467.2,1718308.0
1735845480,3467.12,3468.95,3466.31,3468.45,2115584.0
1735845660,3468.45,3470.0,3468.13,3469.62,6606646.0
1735845840,3469.42,3473.57,3468.89,3471.35,5001536.0
1735846020,3471.35,3473.28,3469.0,3469.58,2562612.0
1735846200,3469.58,3469.58,3464.36,3466.84,3162398.0
1735846380,3466.84,3466.84,3458.11,3458.9,2115396.0
1735846560,3458.82,3464.99,3458.82,3464.59,3242290.0
1735846740,3464.59,3464.94,3461.7,3462.76,1491308.0
1735846920,3463.18,3466.62,3463.18,3464.36,1305930.0
1735847100,3464.36,3467.36,3458.65,3461.4,3635988.0
1735847280,3461.4,3467.41,3461.13,3464.0,1044536.0
1735847460,3463.62,3468.4,3463.13,3465.8,1788218.0
1735847640,3465.83,3468.49,3465.0,3465.25,1014848.0
1735847820,3464.97,3464.97,3461.44,3462.31,1052848.0
1735848000,3462.31,3464.89,3462.31,3463.53,1563952.0
1735848180,3463.53,3469.14,3463.53,3465.72,1016632.0
1735848360,3465.72,3466.54,3463.42,3465.93,834588.0
1735848540,3465.69,3466.79,3463.29,3464.95,825078.0
1735848720,3464.76,3467.77,3464.54,3467.52,1038890.0
1735848900,3467.44,3467.45,3462.79,3463.88,1066264.0
1735849080,3464.21,3471.47,3463.97,3470.39,6271996.0
1735849260,3470.38,3474.61,3469.23,3473.23,3876170.0
1735849440,3473.23,3474.0,3469.4,3470.47,1578158.0
1735849620,3470.47,3471.03,3467.56,3467.57,1282572.0
1735849800,3467.57,3469.56,3463.22,3464.35,2244188.0
1735849980,3464.35,3464.98,3458.1,3458.2,2513478.0
1735850160,3458.2,3458.7,3455.72,3458.57,2886148.0
1735850340,3458.57,3458.57,3453.85,3457.28,2265396.0
1735850520,3457.28,3458.43,3455.42,3455.46,1368900.0
1735850700,3455.84,3459.9,3453.58,3457.43,2940930.0
1735850880,3457.43,3460.94,3456.88,3458.47,1317882.0
1735851060,3458.47,3460.49,3454.84,3457.8,1100880.0
1735851240,3457.77,3458.54,3450.9,3455.89,3155024.0
1735851420,3455.89,3456.24,3451.69,3452.17,2073864.0
1735851600,3452.29,3455.39,3452.09,3452.1,2421936.0
1735851780,3452.1,3453.81,3444.25,3445.79,15549164.0
1735851960,3445.79,3447.77,3445.06,3445.81,1780992.0
1735852140,3445.81,3447.51,3442.18,3443.69,7516834.0
1735852320,3443.69,3448.02,3443.69,3446.18,3085824.0
1735852500,3446.4,3450.0,3445.17,3449.57,1251888.0
1735852680,3449.23,3452.57,3448.2,3449.41,2600104.0
1735852860,3448.87,3450.69,3446.19,3450.53,1247052.0
1735853040,3450.69,3452.4,3449.6,3450.08,2230896.0
1735853220,3449.91,3453.03,3449.5,3452.38,1022722.0
1735853400,3452.38,3452.63,3447.47,3448.72,1212396.0
1735853580,3448.72,3450.36,3447.04,3447.76,1424794.0
1735853760,3447.89,3451.37,3447.88,3451.37,964292.0
1735853940,3451.37,3454.56,3451.28,3453.23,1186942.0
1735854120,3453.23,3454.0,3449.09,3450.24,812714.0
1735854300,3450.28,3452.29,3447.27,3451.81,1715516.0
1735854480,3451.81,3452.66,3449.77,3449.77,454736.0
1735854660,3449.68,3452.62,3448.89,3452.05,658512.0
1735854840,3452.05,3453.53,3451.05,3451.05,547156.0
1735855020,3451.05,3454.91,3451.05,3453.73,948530.0
1735855200,3453.73,3453.75,3450.31,3450.68,739892.0
1735855380,3450.68,3452.27,3450.0,3450.22,738918.0
1735855560,3450.22,3451.27,3449.31,3451.17,523468.0
1735855740,3451.17,3451.17,3445.01,3447.06,2723796.0
1735855920,3447.06,3447.23,3446.05,3446.6,2517312.0
1735856100,3446.6,3446.6,3440.5,3442.86,4671858.0
1735856280,3442.86,3442.87,3440.33,3440.33,2118000.0
1735856460,3440.23,3440.57,3419.06,3426.96,20419008.0
1735856640,3426.96,3435.33,3425.0,3432.84,6434072.0
1735856820,3432.84,3438.11,3432.6,3434.27,3205652.0
1735857000,3434.35,3437.29,3434.35,3436.99,1758630.0
1735857180,3436.99,3440.66,3436.87,3437.3,3007698.0
1735857360,3437.3,3437.44,3431.5,3436.82,3595778.0
1735857540,3436.82,3439.01,3435.39,3438.02,2286458.0
1735857720,3438.02,3439.99,3436.5,3439.1,1062404.0
1735857900,3439.1,3442.05,3436.33,3441.93,1446872.0
1735858080,3441.93,3443.45,3439.18,3439.44,1876106.0
1735858260,3439.33,3440.66,3438.64,3439.56,1388108.0
1735858440,3439.56,3443.78,3439.23,3442.39,933894.0
1735858620,3442.39,3442.4,3440.0,3440.0,585304.0
1735858800,3439.91,3444.16,3439.31,3442.94,2004242.0
1735858980,3442.94,3444.98,3439.46,3440.24,2783372.0
1735859160,3441.05,3443.29,3438.82,3441.0,1232134.0
1735859340,3440.77,3442.49,3437.0,3437.59,1864906.0
1735859520,3437.59,3441.98,3437.1,3441.88,1117408.0
1735859700,3441.88,3444.81,3440.8,3444.33,1272304.0
1735859880,3444.33,3448.86,3444.33,3448.18,1977328.0
1735860060,3448.07,3449.43,3447.1,3449.43,1660736.0
1735860240,3449.43,3449.77,3446.03,3448.86,1008448.0
1735860420,3448.86,3450.98,3448.86,3450.14,2300054.0
1735860600,3450.14,3456.41,3450.14,3453.48,5708240.0
1735860780,3453.47,3453.64,3450.52,3452.31,1193924.0
1735860960,3452.31,3454.79,3451.99,3452.4,1019686.0
1735861140,3452.33,3453.36,3450.54,3451.09,1005316.0
1735861320,3451.14,3452.67,3450.78,3451.68,927632.0
1735861500,3451.68,3451.68,3447.41,3448.6,2321978.0
1735861680,3448.6,3450.74,3447.38,3450.53,991206.0
1735861860,3450.41,3451.83,3449.3,3451.59,619386.0
1735862040,3451.59,3452.31,3450.64,3452.3,999960.0
1735862220,3452.3,3455.53,3452.29,3454.81,1731894.0
1735862400,3454.81,3455.65,3452.68,3452.99,1828266.0
1735862580,3452.99,3455.2,3452.98,3454.4,1411716.0
1735862760,3454.4,3456.79,3453.86,3453.94,2323270.0
1735862940,3453.94,3453.94,3450.46,3450.47,1028178.0
1735863120,3450.47,3451.42,3449.87,3449.97,713612.0
1735863300,3449.97,3450.81,3447.71,3447.81,1015414.0
1735863480,3447.81,3448.03,3446.02,3446.51,1908586.0
1735863660,3446.51,3452.08,3445.58,3450.56,5122594.0
1735863840,3450.65,3461.61,3450.65,3460.7,6106778.0
1735864020,3460.8,3466.0,3460.54,3461.95,8078488.0
1735864200,3461.95,3466.23,3459.62,3460.01,5261764.0
1735864380,3460.01,3461.89,3456.25,3457.79,2277782.0
1735864560,3457.67,3458.39,3456.01,3456.07,1117052.0
1735864740,3456.07,3456.08,3452.02,3455.03,1710850.0
1735864920,3455.03,3455.03,3451.48,3453.14,1616902.0
1735865100,3453.14,3455.21,3452.47,3453.09,881192.0
1735865280,3453.09,3453.61,3447.0,3447.02,1525810.0
1735865460,3447.02,3449.98,3446.76,3447.61,1326486.0
1735865640,3447.61,3449.8,3447.61,3449.8,2453114.0
1735865820,3449.8,3450.48,3448.38,3448.8,1297344.0
1735866000,3448.8,3450.6,3446.54,3447.58,2310034.0
1735866180,3447.58,3449.12,3446.89,3448.61,1446946.0
1735866360,3448.61,3452.11,3446.45,3446.45,2272682.0
1735866540,3446.45,3448.77,3442.11,3443.7,5220504.0
1735866720,3443.7,3449.69,3443.43,3448.27,2118232.0
1735866900,3448.27,3448.86,3445.56,3445.68,1661100.0
1735867080,3446.04,3450.38,3445.43,3450.28,1872798.0
1735867260,3450.27,3450.72,3447.27,3450.1,1022186.0
1735867440,3450.1,3454.52,3449.97,3453.01,10580686.0
1735867620,3453.01,3458.24,3452.91,3458.24,2870424.0
1735867800,3458.24,3458.9,3452.21,3452.26,3239782.0
1735867980,3452.26,3454.36,3451.4,3452.23,628142.0
1735868160,3452.23,3452.23,3449.17,3449.8,1868068.0
1735868340,3449.8,3453.46,3448.9,3449.01,2038546.0
1735868520,3449.01,3453.89,3448.79,3452.35,1179846.0
1735868700,3452.35,3456.49,3451.5,3454.27,1093236.0
1735868880,3454.27,3458.72,3454.1,3458.71,1729376.0
1735869060,3458.71,3460.0,3458.62,3459.99,8613366.0
1735869240,3459.99,3465.02,3459.11,3464.74,10905654.0
1735869420,3464.31,3464.68,3462.6,3464.36,2165368.0
1735869600,3464.36,3464.53,3461.52,3461.71,2124756.0
1735869780,3461.71,3461.85,3459.78,3460.87,1029638.0
1735869960,3460.89,3467.6,3460.89,3467.42,2142074.0
1735870140,3467.56,3469.29,3466.01,3469.27,2792500.0
1735870320,3469.27,3469.82,3468.56,3469.32,3129066.0
1735870500,3469.32,3476.21,3467.76,3473.19,16706130.0
1735870680,3473.28,3476.32,3471.74,3474.54,3004992.0
1735870860,3474.54,3474.88,3470.1,3471.3,2129958.0
1735871040,3471.3,3473.0,3470.54,3472.24,1382276.0
1735871220,3472.24,3474.37,3471.81,3473.81,1220330.0
1735871400,3473.81,3474.12,3468.35,3471.22,1817586.0
1735871580,3471.22,3471.22,3463.92,3464.83,2634296.0
1735871760,3464.83,3469.19,3464.06,3469.19,1461342.0
1735871940,3469.19,3469.83,3468.02,3469.23,727908.0
1735872120,3469.23,3469.94,3465.0,3465.01,894066.0
1735872300,3465.01,3466.78,3464.21,3465.66,1037886.0
1735872480,3465.66,3465.83,3462.8,3465.1,1233548.0
1735872660,3465.1,3465.48,3460.0,3460.68,1760462.0
1735872840,3460.68,3460.68,3457.44,3457.84,2376708.0
1735873020,3457.84,3458.6,3455.92,3456.74,1648264.0
1735873200,3456.64,3460.35,3456.62,3456.63,3457740.0
1735873380,3456.63,3462.1,3455.55,3461.9,2184012.0
1735873560,3461.9,3462.49,3460.0,3460.27,1181942.0
1735873740,3460.27,3461.04,3457.11,3457.71,1239304.0
1735873920,3457.71,3457.82,3456.58,3456.65,941482.0
1735874100,3456.65,3460.54,3455.89,3459.4,1785260.0
1735874280,3459.4,3459.42,3456.23,3456.23,1255738.0
1735874460,3456.23,3459.12,3455.04,3459.09,1386140.0
1735874640,3459.09,3461.85,3458.53,3460.14,1132728.0
1735874820,3460.14,3460.5,3458.59,3458.69,466980.0
1735875000,3458.69,3462.94,3456.97,3461.45,12827784.0
1735875180,3461.45,3464.79,3461.34,3463.49,1829570.0
1735875360,3463.49,3464.9,3462.13,3462.58,1416020.0
1735875540,3462.58,3463.71,3462.3,3463.28,667194.0
1735875720,3463.28,3465.0,3462.93,3464.51,804672.0
1735875900,3464.51,3466.66,3464.5,3465.18,1864782.0
1735876080,3465.19,3469.02,3465.19,3468.66,2164492.0
1735876260,3468.66,3470.29,3468.05,3469.94,1450862.0
1735876440,3469.94,3471.96,3469.69,3470.79,1442816.0
1735876620,3470.79,3470.79,3468.71,3469.22,2362378.0
1735876800,3469.21,3470.11,3464.68,3466.28,3325400.0
1735876980,3466.28,3467.27,3463.82,3467.27,1572258.0
1735877160,3467.27,3468.96,3466.98,3468.96,769858.0
1735877340,3468.96,3469.13,3467.09,3468.19,819460.0
1735877520,3468.19,3468.3,3465.46,3466.02,775560.0
1735877700,3466.02,3466.56,3461.61,3462.44,1636202.0
1735877880,3462.44,3464.74,3462.23,3464.39,1119210.0
1735878060,3464.39,3466.35,3462.71,3462.94,634630.0
1735878240,3462.94,3463.06,3459.38,3460.68,1676332.0
1735878420,3460.68,3460.79,3460.14,3460.78,775274.0
1735878600,3460.78,3462.18,3459.93,3461.01,1236346.0
1735878780,3461.01,3461.33,3457.09,3457.54,1057754.0
1735878960,3457.54,3459.69,3456.46,3458.51,2220302.0
1735879140,3458.51,3458.65,3457.0,3457.02,2127510.0
1735879320,3457.02,3458.77,3455.0,3458.15,4081792.0
1735879500,3458.15,3458.93,3456.82,3458.61,3157568.0
1735879680,3458.61,3461.03,3458.09,3458.46,1876966.0
1735879860,3458.35,3458.9,3455.85,3457.89,1488294.0
1735880040,3457.89,3459.21,3456.81,3458.46,2260226.0
1735880220,3458.46,3458.92,3457.15,3457.65,1002352.0
1735880400,3457.85,3459.99,3456.54,3456.62,2838920.0
1735880580,3456.62,3456.63,3452.14,3454.81,6142434.0
1735880760,3454.81,3454.91,3448.9,3450.52,4809936.0
1735880940,3450.52,3454.49,3450.52,3453.94,1840494.0
1735881120,3453.94,3454.5,3453.71,3454.02,1842008.0
1735881300,3454.94,3458.11,3452.02,3456.89,5436652.0
1735881480,3456.89,3457.43,3452.92,3452.93,2283352.0
1735881660,3452.93,3452.93,3447.72,3449.77,3153344.0
1735881840,3449.77,3449.77,3445.13,3446.0,5272358.0
1735882020,3446.0,3448.62,3443.71,3448.62,3597298.0
1735882200,3448.62,3448.64,3445.83,3446.65,1787990.0
1735882380,3446.65,3449.22,3446.06,3448.49,1564364.0
1735882560,3448.49,3452.69,3448.49,3450.58,1814118.0
1735882740,3450.58,3453.0,3450.08,3450.08,1165848.0
1735882920,3450.08,3452.35,3449.0,3450.38,909692.0
1735883100,3450.38,3450.38,3447.83,3449.76,935496.0
1735883280,3449.76,3453.3,3449.76,3452.78,2776690.0
1735883460,3452.78,3456.61,3452.67,3455.07,5439338.0
1735883640,3455.07,3456.04,3453.8,3456.03,2614540.0
1735883820,3456.03,3456.83,3455.13,3455.13,1060262.0
1735884000,3455.13,3455.41,3452.36,3454.32,2252514.0
1735884180,3454.32,3458.08,3454.01,3457.39,1769278.0
1735884360,3457.39,3460.9,3457.38,3458.61,2023604.0
1735884540,3458.61,3459.84,3457.01,3458.96,1126470.0
1735884720,3458.96,3458.96,3456.68,3457.4,907012.0
1735884900,3457.4,3458.0,3455.85,3455.85,853010.0
1735885080,3455.85,3456.57,3451.18,3451.47,1599658.0
1735885260,3451.47,3451.54,3445.88,3447.42,3096420.0
1735885440,3447.42,3450.59,3446.01,3449.78,1938046.0
1735885620,3449.78,3450.12,3448.39,3448.41,1019618.0
1735885800,3448.26,3449.75,3447.26,3448.97,1577892.0
1735885980,3448.97,3449.81,3447.17,3448.2,1331944.0
1735886160,3448.2,3449.99,3446.67,3448.86,955288.0
1735886340,3448.89,3450.69,3448.14,3450.36,766034.0
1735886520,3450.36,3451.89,3449.36,3449.88,815482.0
1735886700,3449.88,3450.09,3443.34,3445.1,6380206.0
1735886880,3445.1,3445.81,3443.0,3445.29,2345604.0
1735887060,3445.39,3446.9,3444.31,3446.48,1226518.0
1735887240,3446.48,3447.03,3444.27,3444.28,2138542.0
1735887420,3444.28,3445.53,3441.01,3441.9,2669032.0
1735887600,3441.9,3443.62,3441.14,3441.14,2630534.0
1735887780,3441.14,3441.5,3436.68,3437.08,6829798.0
1735887960,3437.09,3441.41,3436.46,3437.47,3544638.0
1735888140,3437.47,3438.35,3433.32,3436.37,5578304.0
1735888320,3436.37,3438.95,3436.24,3437.57,1583612.0
1735888500,3437.57,3443.01,3437.56,3440.47,3323144.0
1735888680,3440.47,3440.68,3438.54,3438.54,1607696.0
1735888860,3437.99,3439.23,3436.21,3438.5,2592442.0
1735889040,3438.41,3438.41,3433.47,3433.47,2294058.0
1735889220,3433.52,3434.99,3431.68,3434.53,4141100.0
1735889400,3434.53,3437.78,3434.21,3436.02,3381066.0
1735889580,3436.02,3438.54,3434.16,3437.19,2769878.0
1735889760,3437.11,3440.07,3433.61,3433.61,3335898.0
1735889940,3433.61,3434.97,3431.19,3433.73,5934704.0
1735890120,3433.55,3438.28,3432.23,3437.2,3938414.0
1735890300,3437.2,3438.0,3436.38,3437.47,1515212.0
1735890480,3437.47,3438.71,3437.0,3437.3,2409016.0
1735890660,3437.3,3438.71,3435.5,3435.52,2196644.0
1735890840,3435.52,3435.85,3434.64,3434.82,2462568.0
1735891020,3434.82,3435.02,3432.51,3432.52,2875420.0
1735891200,3432.52,3434.31,3430.59,3432.43,3185558.0
1735891380,3432.74,3435.36,3432.22,3434.94,2557066.0
1735891560,3434.94,3435.41,3431.31,3434.22,1759316.0
1735891740,3434.22,3434.22,3429.26,3432.0,4025088.0
1735891920,3431.99,3433.96,3430.63,3433.94,1833884.0
1735892100,3433.94,3435.79,3433.59,3435.31,3312224.0
1735892280,3435.31,3438.1,3435.3,3436.75,3683314.0
1735892460,3437.09,3441.96,3437.09,3440.06,3106018.0
1735892640,3440.06,3440.19,3437.89,3439.07,2210866.0
1735892820,3439.07,3439.07,3430.33,3430.68,3759406.0
1735893000,3430.68,3430.68,3424.01,3424.4,14310328.0
1735893180,3424.4,3426.83,3422.35,3426.8,5119554.0
1735893360,3426.8,3429.9,3425.85,3429.61,2889952.0
1735893540,3429.61,3432.66,3429.0,3430.01,2499764.0
1735893720,3430.01,3433.45,3427.77,3433.45,2957698.0
1735893900,3433.45,3435.52,3430.06,3430.53,3803250.0
1735894080,3430.62,3432.82,3430.26,3432.6,2071338.0
1735894260,3432.6,3433.66,3430.01,3432.93,1874336.0
1735894440,3432.93,3432.96,3430.7,3432.16,1255232.0
1735894620,3432.16,3432.16,3426.32,3429.01,5341398.0
1735894800,3429.01,3430.67,3428.0,3429.71,1715172.0
1735894980,3429.7,3431.72,3429.7,3431.19,1844920.0
1735895160,3431.19,3435.19,3431.18,3435.18,2185854.0
1735895340,3435.18,3436.97,3434.42,3436.97,2008538.0
1735895520,3436.86,3439.72,3435.55,3439.71,3530940.0
1735895700,3439.63,3445.06,3439.0,3444.16,6382354.0
1735895880,3444.16,3444.98,3441.07,3443.18,3294890.0
1735896060,3443.18,3445.0,3441.18,3442.9,1766288.0
1735896240,3443.09,3445.0,3442.51,3444.0,1323250.0
1735896420,3444.24,3444.49,3442.97,3443.27,1563050.0
1735896600,3443.27,3443.28,3439.7,3440.23,2161370.0
1735896780,3440.54,3444.27,3440.4,3443.19,2148126.0
1735896960,3443.19,3448.48,3443.13,3446.35,3237310.0
1735897140,3446.35,3449.16,3445.71,3449.16,1985294.0
1735897320,3449.16,3449.99,3446.46,3446.49,2625188.0
1735897500,3446.49,3447.22,3442.35,3442.36,3392036.0
1735897680,3442.47,3444.99,3442.44,3444.89,1023038.0
1735897860,3444.89,3446.15,3443.83,3445.22,987430.0
1735898040,3445.22,3445.67,3443.3,3443.94,1146202.0
1735898220,3443.94,3444.29,3442.58,3442.67,1371022.0
1735898400,3442.66,3443.94,3437.94,3439.29,3261686.0
1735898580,3439.29,3441.49,3438.89,3440.33,1589690.0
1735898760,3440.33,3442.94,3439.09,3442.02,781530.0
1735898940,3442.02,3442.02,3439.32,3439.46,889356.0
1735899120,3439.46,3439.46,3437.26,3438.4,1649876.0
1735899300,3438.46,3440.4,3438.27,3440.39,1078608.0
1735899480,3440.39,3443.29,3440.38,3443.17,1058870.0
1735899660,3443.12,3443.12,3439.19,3439.53,650394.0
1735899840,3439.54,3445.69,3439.3,3445.32,1239860.0
1735900020,3445.32,3446.69,3444.77,3444.97,1679630.0
1735900200,3444.97,3449.43,3444.73,3448.77,2071246.0
1735900380,3448.77,3451.63,3447.65,3451.24,4020060.0
1735900560,3451.24,3451.25,3449.72,3450.14,1854930.0
1735900740,3450.14,3450.25,3448.0,3448.0,1474538.0
1735900920,3448.0,3448.0,3445.28,3445.29,2861666.0
1735901100,3445.28,3446.57,3442.84,3445.4,3590004.0
1735901280,3445.4,3447.85,3444.71,3445.71,1521288.0
1735901460,3445.82,3446.06,3443.38,3443.65,1349894.0
1735901640,3443.65,3444.85,3443.05,3444.82,1192998.0
1735901820,3444.82,3447.23,3444.81,3444.82,510444.0
1735902000,3444.82,3448.94,3444.82,3448.51,1483536.0
1735902180,3448.51,3449.67,3447.58,3448.23,1113172.0
1735902360,3448.23,3449.83,3447.23,3447.28,855212.0
1735902540,3447.28,3448.28,3446.0,3447.77,950874.0
1735902720,3447.66,3448.48,3446.52,3448.46,393486.0
1735902900,3448.46,3448.77,3446.32,3447.63,1190172.0
1735903080,3447.63,3452.9,3447.4,3450.81,2430778.0
1735903260,3450.8,3454.22,3449.47,3454.06,2347474.0
1735903440,3454.06,3456.86,3452.69,3454.76,4490172.0
1735903620,3454.76,3456.0,3453.74,3455.84,2453618.0
1735903800,3455.84,3457.89,3455.81,3456.27,5945264.0
1735903980,3456.25,3458.1,3453.71,3454.97,4636042.0
1735904160,3454.97,3460.89,3454.34,3460.88,3035710.0
1735904340,3460.88,3460.88,3456.22,3456.61,3845278.0
1735904520,3456.61,3457.91,3456.1,3457.73,1022018.0
1735904700,3457.73,3461.37,3457.04,3460.7,2100018.0
1735904880,3460.7,3461.4,3458.97,3459.81,1315826.0
1735905060,3459.81,3465.52,3459.81,3464.95,5236472.0
1735905240,3464.96,3466.53,3464.4,3464.41,4339580.0
1735905420,3464.39,3466.16,3464.0,3464.73,1939922.0
1735905600,3464.47,3464.53,3460.17,3462.65,3600918.0
1735905780,3462.65,3463.47,3460.01,3462.01,1833086.0
1735905960,3462.01,3466.64,3461.78,3466.3,3067496.0
1735906140,3466.3,3468.6,3466.27,3468.49,3948224.0
1735906320,3468.39,3473.49,3468.11,3470.75,5955044.0
1735906500,3470.75,3471.47,3466.0,3468.28,3917494.0
1735906680,3468.28,3471.49,3465.06,3467.05,4233090.0
1735906860,3467.05,3468.72,3465.42,3466.55,2006066.0
1735907040,3466.85,3467.24,3461.22,3462.46,3135372.0
1735907220,3462.46,3473.28,3461.88,3472.4,3277268.0
1735907400,3472.25,3475.49,3469.5,3469.54,5878560.0
1735907580,3469.54,3472.5,3465.89,3467.56,2727886.0
1735907760,3467.56,3469.0,3465.01,3465.25,1396170.0
1735907940,3465.25,3468.49,3465.11,3466.29,1071802.0
1735908120,3466.29,3467.0,3463.98,3464.61,1829268.0
1735908300,3464.61,3467.77,3463.76,3467.54,1767838.0
1735908480,3467.54,3467.87,3465.91,3467.86,865116.0
1735908660,3467.86,3469.0,3464.71,3465.14,1187670.0
1735908840,3465.14,3468.43,3462.33,3462.34,2786996.0
1735909020,3462.34,3463.99,3461.43,3462.58,2621192.0
1735909200,3462.53,3466.53,3462.05,3463.43,3027246.0
1735909380,3463.43,3471.09,3463.0,3471.09,4049518.0
1735909560,3470.62,3477.06,3468.2,3477.06,13319516.0
1735909740,3477.06,3488.46,3474.68,3485.65,21443280.0
1735909920,3485.85,3486.28,3482.26,3483.64,5483066.0
1735910100,3483.79,3483.79,3473.98,3478.57,9448010.0
1735910280,3478.69,3479.75,3474.02,3478.99,3678230.0
1735910460,3478.99,3488.9,3478.35,3484.11,10070108.0
1735910640,3484.11,3496.26,3484.11,3495.2,11145688.0
1735910820,3495.14,3495.61,3485.01,3485.01,9290564.0
1735911000,3485.01,3490.23,3483.07,3487.1,6660106.0
1735911180,3487.0,3491.05,3485.1,3489.1,3088330.0
1735911360,3489.1,3491.69,3486.0,3486.7,3449496.0
1735911540,3487.36,3488.73,3482.89,3485.98,3379766.0
1735911720,3485.98,3491.04,3484.41,3486.36,7202016.0
1735911900,3486.36,3489.0,3484.0,3484.0,2145806.0
1735912080,3484.0,3484.84,3478.0,3480.11,8586524.0
1735912260,3480.11,3486.74,3480.11,3485.11,3517980.0
1735912440,3485.17,3486.48,3482.39,3483.31,1639248.0
1735912620,3483.32,3483.35,3479.71,3480.31,5449554.0
1735912800,3480.36,3485.75,3479.85,3483.66,3498740.0
1735912980,3483.66,3486.81,3482.63,3486.8,1644540.0
1735913160,3486.8,3494.99,3484.61,3494.72,4976754.0
1735913340,3494.72,3498.93,3493.61,3498.3,8373584.0
1735913520,3498.3,3498.59,3494.02,3494.38,4465668.0
1735913700,3494.38,3503.89,3494.38,3498.94,15575376.0
1735913880,3498.94,3505.72,3498.71,3498.72,11499562.0
1735914060,3498.72,3505.18,3498.71,3504.84,9108474.0
1735914240,3504.81,3512.37,3504.64,3509.06,15307484.0
1735914420,3509.16,3511.99,3508.79,3510.67,6844026.0
1735914600,3510.67,3529.45,3505.86,3528.6,34420724.0
1735914780,3528.61,3535.46,3514.73,3516.21,29785786.0
1735914960,3516.21,3527.99,3508.14,3526.82,23950080.0
1735915140,3526.63,3535.47,3526.39,3528.29,24965162.0
1735915320,3528.3,3531.0,3521.98,3524.65,9723086.0
1735915500,3524.65,3525.69,3517.75,3520.91,12019642.0
1735915680,3521.08,3535.47,3518.38,3535.3,14106360.0
1735915860,3535.08,3535.08,3518.19,3528.5,10379132.0
1735916040,3528.5,3531.36,3522.81,3523.78,7387306.0
1735916220,3524.57,3528.7,3521.0,3525.73,4581310.0
1735916400,3527.99,3528.61,3518.91,3523.64,10273110.0
1735916580,3523.55,3533.0,3519.75,3531.62,6910470.0
1735916760,3531.63,3534.39,3523.79,3530.44,5495316.0
1735916940,3530.35,3544.44,3528.87,3532.88,23410460.0
1735917120,3532.9,3535.69,3524.34,3534.12,13841718.0
1735917300,3534.12,3538.35,3532.28,3533.6,9179602.0
1735917480,3533.84,3534.37,3523.43,3523.82,7599026.0
1735917660,3523.8,3529.16,3519.37,3528.95,10242708.0
1735917840,3528.63,3539.43,3527.3,3539.43,11794588.0
1735918020,3539.33,3540.5,3536.37,3538.3,6996356.0
1735918200,3538.3,3539.9,3534.59,3539.72,6515528.0
1735918380,3539.72,3549.34,3539.68,3548.39,23642962.0
1735918560,3548.39,3549.88,3541.82,3543.58,12037676.0
1735918740,3543.58,3550.91,3543.53,3547.44,15315166.0
1735918920,3547.24,3556.28,3545.92,3553.23,14799386.0
1735919100,3552.95,3575.99,3552.95,3565.81,53410416.0
1735919280,3565.81,3571.61,3561.68,3564.68,12764914.0
1735919460,3564.16,3568.29,3560.01,3564.1,8939784.0
1735919640,3564.29,3569.19,3563.42,3568.7,9076656.0
1735919820,3568.7,3569.46,3564.16,3564.31,4503410.0
1735920000,3564.31,3573.94,3564.2,3572.29,10669342.0
1735920180,3572.53,3581.4,3572.53,3576.73,17589358.0
1735920360,3577.5,3584.86,3570.31,3579.55,19842046.0
1735920540,3579.55,3582.6,3577.68,3578.62,10628956.0
1735920720,3579.12,3588.89,3579.02,3586.7,10599364.0
1735920900,3586.3,3590.66,3585.21,3587.0,21501334.0
1735921080,3586.95,3589.68,3581.04,3581.14,16299002.0
1735921260,3581.17,3595.93,3580.8,3591.46,16661528.0
1735921440,3591.47,3595.47,3586.94,3591.5,11839940.0
1735921620,3591.45,3593.56,3578.4,3580.27,13373812.0
1735921800,3580.81,3585.68,3578.68,3580.0,13583290.0
1735921980,3580.0,3587.88,3580.0,3583.69,4878320.0
1735922160,3583.99,3591.41,3583.99,3590.61,9131642.0
1735922340,3590.61,3591.52,3585.93,3587.09,4788368.0
1735922520,3587.09,3588.0,3582.5,3587.98,8928112.0
1735922700,3587.98,3591.53,3583.01,3587.66,7276522.0
1735922880,3587.68,3598.54,3587.68,3595.72,14503712.0
1735923060,3595.72,3596.39,3583.31,3585.23,10269158.0
1735923240,3585.23,3587.12,3580.51,3584.82,9631148.0
1735923420,3584.82,3585.94,3582.52,3583.68,4733288.0
1735923600,3583.76,3587.28,3582.01,3582.01,7026874.0
1735923780,3582.01,3587.27,3581.15,3586.66,5360504.0
1735923960,3586.66,3593.0,3584.89,3586.3,4803170.0
1735924140,3586.19,3586.41,3580.0,3582.33,3735632.0
1735924320,3582.33,3582.33,3577.71,3578.6,5986310.0
1735924500,3578.48,3582.56,3576.8,3577.69,3936428.0
1735924680,3577.69,3578.31,3575.1,3576.29,5178238.0
1735924860,3576.45,3583.99,3572.94,3583.43,5618412.0
1735925040,3583.48,3584.9,3580.03,3580.54,3820412.0
1735925220,3580.55,3581.43,3576.01,3577.47,2662392.0
1735925400,3577.54,3581.08,3576.81,3576.86,1920732.0
1735925580,3577.26,3580.78,3576.11,3578.51,1997758.0
1735925760,3578.51,3582.31,3577.13,3581.95,1834474.0
1735925940,3581.95,3585.1,3581.25,3584.25,2481824.0
1735926120,3584.25,3584.69,3581.71,3581.71,1612952.0
1735926300,3581.71,3581.73,3576.42,3578.96,3434122.0
1735926480,3579.43,3583.83,3579.0,3580.31,4537524.0
1735926660,3580.31,3582.49,3575.1,3576.22,4489346.0
1735926840,3576.22,3577.54,3574.0,3574.04,2934378.0
1735927020,3574.15,3577.4,3574.0,3574.28,3690540.0
1735927200,3574.28,3580.18,3573.18,3579.85,4610686.0
1735927380,3579.75,3580.9,3576.6,3580.48,2671214.0
1735927560,3580.48,3582.0,3577.51,3579.57,1952810.0
1735927740,3579.66,3583.3,3577.68,3582.6,1479240.0
1735927920,3582.6,3590.39,3581.68,3586.68,7447974.0
1735928100,3586.68,3588.74,3585.0,3588.47,2754024.0
1735928280,3588.47,3592.99,3587.5,3591.31,3805612.0
1735928460,3591.31,3591.66,3588.64,3589.36,2175330.0
1735928640,3589.36,3595.16,3588.64,3593.71,3780552.0
1735928820,3593.71,3599.12,3593.23,3599.12,4797078.0
1735929000,3599.01,3604.57,3596.47,3603.13,15744600.0
1735929180,3603.13,3612.28,3602.19,3611.55,23114984.0
1735929360,3611.04,3614.82,3608.68,3610.25,24506280.0
1735929540,3610.52,3610.52,3605.92,3606.97,5125276.0
1735929720,3606.97,3616.82,3606.8,3611.91,11178152.0
1735929900,3611.5,3616.28,3611.5,3612.09,4481276.0
1735930080,3612.09,3613.91,3606.02,3607.02,4692554.0
1735930260,3606.94,3607.22,3598.48,3602.64,10017582.0
1735930440,3602.64,3606.9,3602.63,3606.0,3112796.0
1735930620,3605.89,3605.89,3602.3,3602.37,2885468.0
1735930800,3604.53,3608.78,3601.89,3602.31,9262220.0
1735930980,3601.96,3609.23,3601.44,3605.5,5252936.0
1735931160,3605.5,3617.0,3605.5,3614.2,9284564.0
1735931340,3614.2,3616.07,3612.16,3614.74,4758406.0
1735931520,3614.87,3622.41,3613.31,3619.11,16662082.0
1735931700,3619.11,3623.76,3619.11,3621.99,11081138.0
1735931880,3621.99,3622.45,3619.66,3619.97,16168140.0
1735932060,3619.97,3624.65,3617.49,3618.04,7434232.0
1735932240,3618.04,3619.63,3615.05,3619.55,5843066.0
1735932420,3619.07,3620.0,3616.34,3619.99,2731690.0
1735932600,3619.99,3622.98,3617.19,3620.04,9638106.0
1735932780,3620.04,3624.99,3618.53,3618.61,4514038.0
1735932960,3618.61,3623.45,3617.24,3622.5,3101454.0
1735933140,3622.51,3624.6,3620.97,3622.03,2583480.0
1735933320,3622.03,3629.68,3620.89,3621.01,11638596.0
1735933500,3620.9,3622.99,3616.81,3617.24,5158488.0
1735933680,3617.44,3621.59,3617.16,3620.52,2989394.0
1735933860,3620.43,3620.75,3615.47,3618.51,2744086.0
1735934040,3618.51,3622.94,3618.5,3622.77,2979466.0
1735934220,3622.77,3623.26,3620.16,3621.89,2439240.0
1735934400,3621.89,3622.32,3616.64,3619.28,3699056.0
1735934580,3619.28,3620.8,3611.91,3611.91,5579206.0
1735934760,3611.91,3617.43,3610.98,3614.4,4599240.0
1735934940,3613.88,3614.49,3600.21,3601.32,20231562.0
1735935120,3601.8,3608.83,3601.8,3608.46,6776952.0
1735935300,3608.53,3609.84,3606.0,3608.23,2335122.0
1735935480,3608.15,3608.15,3604.04,3605.22,3308366.0
1735935660,3605.13,3613.18,3603.33,3610.43,3759828.0
1735935840,3609.71,3611.61,3608.6,3608.62,3115198.0
1735936020,3608.62,3613.73,3608.5,3611.47,3161236.0
1735936200,3611.47,3611.47,3607.02,3607.88,2315520.0
1735936380,3607.98,3611.99,3607.48,3610.23,2034988.0
1735936560,3610.14,3613.3,3606.6,3606.6,1729652.0
1735936740,3606.6,3608.28,3603.88,3605.47,2247064.0
1735936920,3605.67,3608.1,3605.46,3607.68,1324780.0
1735937100,3607.68,3610.35,3607.6,3607.87,1549290.0
1735937280,3607.87,3609.25,3605.46,3606.48,2145660.0
1735937460,3606.48,3606.48,3603.26,3604.2,2570986.0
1735937640,3604.2,3607.89,3602.31,3602.59,3278604.0
1735937820,3602.59,3604.68,3599.55,3600.11,6553728.0
1735938000,3600.2,3602.77,3594.35,3598.36,8348512.0
1735938180,3598.36,3604.3,3596.75,3603.92,5580666.0
1735938360,3603.92,3610.49,3603.0,3606.6,6230396.0
1735938540,3606.6,3608.26,3604.15,3605.38,2680120.0
1735938720,3605.38,3608.14,3604.71,3605.97,1404342.0
1735938900,3605.97,3607.94,3605.0,3607.94,888056.0
1735939080,3607.94,3609.18,3606.11,3606.9,1899772.0
1735939260,3606.9,3611.69,3606.9,3610.97,5563638.0
1735939440,3610.97,3612.4,3608.24,3610.31,3948698.0
1735939620,3610.37,3614.56,3609.96,3612.65,2933152.0
1735939800,3612.65,3615.39,3610.0,3613.96,2483442.0
1735939980,3613.96,3614.3,3610.44,3611.78,1880532.0
1735940160,3611.78,3615.56,3610.01,3613.92,2799352.0
1735940340,3613.9,3615.64,3612.3,3614.64,2428190.0
1735940520,3614.64,3614.96,3611.18,3614.69,3163404.0
1735940700,3614.69,3615.0,3607.69,3609.06,2092548.0
1735940880,3608.95,3608.95,3605.67,3605.95,1740932.0
1735941060,3605.95,3608.8,3605.03,3608.61,1351844.0
1735941240,3608.61,3609.21,3607.01,3608.56,954020.0
1735941420,3608.56,3613.98,3607.38,3613.51,2017920.0
1735941600,3613.51,3619.82,3613.51,3619.82,2468038.0
1735941780,3619.82,3620.09,3616.0,3617.54,3561278.0
1735941960,3617.54,3617.54,3612.44,3612.59,2657150.0
1735942140,3612.59,3617.62,3612.59,3613.0,2882500.0
1735942320,3613.0,3613.28,3609.21,3612.78,2475556.0
1735942500,3613.08,3618.64,3612.39,3617.89,1199460.0
1735942680,3617.89,3620.49,3617.56,3619.32,1999262.0
1735942860,3619.32,3620.53,3615.34,3619.76,7408288.0
1735943040,3619.76,3620.45,3618.9,3619.81,1442910.0
1735943220,3619.81,3623.2,3619.08,3619.43,2118294.0
1735943400,3619.68,3621.62,3619.5,3619.85,1310248.0
1735943580,3619.85,3619.98,3615.53,3617.93,2141318.0
1735943760,3617.93,3618.0,3616.4,3616.4,649028.0
1735943940,3616.3,3619.01,3615.59,3618.89,1351246.0
1735944120,3618.89,3618.91,3612.1,3612.82,1872376.0
1735944300,3613.21,3615.81,3612.83,3613.92,1190964.0
1735944480,3613.92,3613.96,3611.88,3613.86,621194.0
1735944660,3613.86,3615.52,3611.96,3614.27,1238752.0
1735944840,3614.27,3615.19,3613.01,3614.3,1056758.0
1735945020,3614.3,3617.83,3614.3,3615.11,1385566.0
1735945200,3615.11,3616.87,3615.11,3616.65,2453404.0
1735945380,3616.65,3616.78,3614.01,3615.48,1697294.0
1735945560,3615.48,3615.49,3611.1,3614.34,1271202.0
1735945740,3614.34,3614.84,3610.86,3614.19,1311020.0
1735945920,3614.19,3614.19,3609.11,3611.32,2722320.0
1735946100,3611.32,3611.69,3606.82,3607.02,6555672.0
1735946280,3607.14,3611.48,3607.14,3609.4,1307516.0
1735946460,3609.33,3610.45,3608.83,3609.03,692468.0
1735946640,3609.05,3610.0,3607.11,3607.45,867194.0
1735946820,3607.45,3607.87,3605.74,3606.53,2394426.0
1735947000,3606.53,3606.73,3603.89,3604.23,2977490.0
1735947180,3604.23,3607.69,3604.22,3606.56,12216140.0
1735947360,3606.56,3606.57,3605.19,3605.26,2254076.0
1735947540,3605.26,3608.37,3603.44,3606.94,2443682.0
1735947720,3606.94,3609.69,3605.37,3607.72,2646184.0
1735947900,3607.72,3608.27,3604.34,3606.87,4757784.0
1735948080,3606.87,3607.2,3604.39,3604.64,2586112.0
1735948260,3604.64,3605.23,3604.63,3604.91,638890.0
1735948440,3604.91,3605.32,3604.27,3605.22,1236974.0
1735948620,3605.22,3608.31,3605.21,3607.89,2175914.0
1735948800,3607.89,3610.52,3606.94,3607.04,2982278.0
1735948980,3607.04,3609.17,3606.71,3608.66,878758.0
1735949160,3608.66,3608.83,3603.85,3603.87,10962716.0
1735949340,3603.87,3605.0,3603.15,3605.0,2394038.0
1735949520,3605.0,3608.06,3604.58,3608.05,1357860.0
1735949700,3608.05,3613.47,3608.05,3610.52,2219166.0
1735949880,3610.52,3616.36,3610.52,3614.74,2397254.0
1735950060,3614.74,3619.9,3614.74,3617.6,4096778.0
1735950240,3617.6,3617.61,3614.32,3614.46,1423884.0
1735950420,3614.46,3615.7,3613.36,3615.7,1339578.0
1735950600,3615.7,3615.78,3611.57,3612.7,1426044.0
1735950780,3612.7,3612.7,3610.01,3610.01,1828954.0
1735950960,3610.01,3610.01,3605.23,3605.23,5028500.0
1735951140,3605.23,3606.31,3602.96,3605.3,2879158.0
1735951320,3605.3,3607.78,3605.3,3606.52,1354486.0
1735951500,3606.52,3608.06,3605.71,3608.05,862256.0
1735951680,3608.05,3608.24,3602.06,3602.41,2286440.0
1735951860,3602.41,3603.44,3601.06,3603.44,4177158.0
1735952040,3603.49,3605.1,3602.43,3602.43,1299678.0
1735952220,3602.43,3602.44,3601.56,3601.96,1110158.0
1735952400,3601.96,3603.52,3596.97,3597.6,4031490.0
1735952580,3597.6,3599.0,3592.85,3593.9,7820430.0
1735952760,3593.91,3594.68,3587.87,3588.11,5718748.0
1735952940,3588.12,3590.39,3582.37,3584.09,9301172.0
1735953120,3584.09,3586.88,3583.16,3585.58,3345320.0
1735953300,3585.57,3587.32,3583.05,3583.35,3893710.0
1735953480,3583.35,3589.54,3581.77,3588.39,3452210.0
1735953660,3588.39,3595.1,3587.24,3593.81,4043842.0
1735953840,3593.81,3596.57,3593.2,3593.94,1975864.0
1735954020,3593.94,3595.2,3593.17,3593.19,1357056.0
1735954200,3593.19,3593.9,3589.39,3591.02,2955950.0
1735954380,3591.02,3592.77,3590.52,3590.8,1349470.0
1735954560,3590.8,3594.65,3589.27,3591.38,1898516.0
1735954740,3591.81,3592.96,3590.25,3591.28,1397528.0
1735954920,3591.18,3593.39,3590.63,3593.1,580658.0
1735955100,3593.1,3594.03,3591.17,3594.03,922224.0
1735955280,3594.04,3594.04,3590.77,3591.38,1193568.0
1735955460,3591.38,3595.77,3591.38,3595.32,1528634.0
1735955640,3595.32,3596.74,3595.13,3595.64,1477254.0
1735955820,3595.64,3597.56,3595.63,3595.65,2020086.0
1735956000,3595.65,3595.77,3593.27,3593.28,1867136.0
1735956180,3593.96,3597.02,3590.28,3590.28,3300654.0
1735956360,3590.29,3590.74,3586.89,3587.51,2968546.0
1735956540,3587.51,3591.37,3587.28,3591.37,2507452.0
1735956720,3591.39,3592.15,3588.88,3590.5,893954.0
1735956900,3590.5,3592.11,3589.83,3589.84,520042.0
1735957080,3589.84,3589.92,3588.16,3588.26,761442.0
1735957260,3588.26,3588.28,3585.55,3587.59,1933880.0
1735957440,3587.59,3587.87,3584.5,3585.36,1086410.0
1735957620,3585.36,3585.37,3583.0,3584.98,1852382.0
1735957800,3584.98,3588.39,3582.0,3588.1,1854306.0
1735957980,3588.1,3591.37,3586.02,3591.01,1205586.0
1735958160,3591.01,3594.7,3591.0,3593.62,2730116.0
1735958340,3593.62,3593.62,3589.6,3590.54,1121302.0
1735958520,3590.64,3591.29,3589.65,3591.29,798924.0
1735958700,3591.31,3596.44,3591.31,3595.3,3264366.0
1735958880,3595.3,3595.67,3593.29,3595.67,1035030.0
1735959060,3595.67,3598.54,3595.65,3598.53,2140802.0
1735959240,3598.53,3599.45,3596.3,3596.3,1851846.0
1735959420,3596.1,3596.81,3594.0,3595.42,1338232.0
1735959600,3595.42,3595.5,3593.31,3594.19,1415114.0
1735959780,3594.19,3595.48,3593.31,3595.09,1932604.0
1735959960,3595.09,3599.48,3595.09,3596.69,1947752.0
1735960140,3596.69,3598.27,3590.01,3594.7,4321444.0
1735960320,3594.79,3596.11,3594.33,3596.1,812710.0
1735960500,3596.19,3596.69,3592.69,3593.45,2058240.0
1735960680,3593.45,3593.46,3590.86,3592.68,750914.0
1735960860,3592.68,3593.04,3590.96,3592.47,1280912.0
1735961040,3592.47,3593.61,3590.35,3592.04,1170364.0
1735961220,3592.04,3593.53,3592.0,3593.03,499354.0
1735961400,3593.03,3593.58,3590.35,3592.08,1176642.0
1735961580,3592.08,3596.44,3592.08,3596.44,2106976.0
1735961760,3596.44,3598.83,3595.59,3595.61,1656898.0
1735961940,3595.61,3595.98,3593.27,3594.09,867068.0
1735962120,3594.09,3596.99,3594.09,3596.21,451468.0
1735962300,3596.21,3597.9,3594.23,3594.24,627596.0
1735962480,3594.24,3595.37,3593.21,3594.89,1636834.0
1735962660,3595.02,3596.26,3593.76,3594.64,1145526.0
1735962840,3594.79,3597.36,3594.63,3597.36,1669060.0
1735963020,3596.91,3597.2,3595.73,3597.04,816084.0
1735963200,3597.08,3597.18,3591.44,3591.44,2931616.0
1735963380,3591.44,3591.45,3587.39,3589.76,3008906.0
1735963560,3589.76,3590.89,3587.09,3587.1,2373566.0
1735963740,3587.1,3590.34,3587.1,3590.23,1704942.0
1735963920,3590.23,3590.94,3588.83,3590.81,845902.0
1735964100,3590.81,3592.64,3590.0,3591.86,835172.0
1735964280,3591.96,3592.2,3590.27,3591.36,578878.0
1735964460,3591.36,3592.09,3589.43,3589.44,927314.0
1735964640,3589.44,3591.0,3588.99,3590.56,579718.0
1735964820,3590.56,3590.57,3586.92,3586.92,1214492.0
1735965000,3586.92,3587.32,3583.1,3584.73,2631032.0
1735965180,3584.73,3587.28,3584.54,3585.7,858298.0
1735965360,3585.7,3585.71,3583.4,3583.92,1537598.0
1735965540,3583.92,3587.32,3583.92,3587.22,1823428.0
1735965720,3587.22,3589.79,3586.6,3589.42,857044.0
1735965900,3589.42,3589.42,3585.76,3587.89,2811082.0
1735966080,3587.89,3588.94,3587.6,3588.21,1309236.0
1735966260,3588.21,3589.13,3586.81,3587.1,606548.0
1735966440,3587.1,3588.32,3586.97,3587.97,1035644.0
1735966620,3588.19,3590.93,3588.19,3590.9,3117482.0
1735966800,3590.9,3591.52,3588.46,3589.04,892832.0
1735966980,3589.04,3589.06,3587.06,3588.6,702120.0
1735967160,3588.6,3588.62,3587.5,3588.07,378096.0
1735967340,3588.07,3588.28,3585.87,3586.02,1541564.0
1735967520,3586.02,3588.53,3585.9,3588.41,531696.0
1735967700,3588.41,3589.7,3588.4,3589.7,406680.0
1735967880,3589.85,3591.33,3589.6,3591.31,976180.0
1735968060,3591.31,3593.7,3591.31,3591.9,3926454.0
1735968240,3591.9,3594.47,3591.65,3593.61,1954792.0
1735968420,3593.61,3594.54,3592.87,3593.88,1259194.0
1735968600,3593.88,3595.01,3592.88,3592.88,2248538.0
1735968780,3592.88,3594.85,3592.42,3593.6,2046426.0
1735968960,3593.6,3593.65,3591.71,3591.71,766874.0
1735969140,3591.71,3595.43,3591.71,3594.73,1706084.0
1735969320,3594.62,3594.63,3593.98,3594.16,847642.0
1735969500,3594.16,3594.17,3592.19,3592.19,664508.0
1735969680,3592.19,3592.87,3590.37,3591.01,1064686.0
1735969860,3591.01,3591.33,3588.33,3590.71,1859448.0
1735970040,3590.44,3595.6,3590.0,3594.93,2374550.0
1735970220,3594.57,3596.15,3593.96,3595.52,1668932.0
1735970400,3595.52,3597.14,3595.13,3596.06,1996298.0
1735970580,3596.06,3597.49,3594.39,3595.23,3778310.0
1735970760,3595.23,3598.92,3594.95,3598.39,2001144.0
1735970940,3598.39,3602.9,3596.0,3600.62,3868934.0
1735971120,3600.51,3603.34,3600.11,3602.29,2683474.0
1735971300,3602.29,3606.6,3602.19,3603.82,2944820.0
1735971480,3603.82,3604.4,3599.13,3599.22,2252582.0
1735971660,3599.22,3601.36,3598.38,3601.24,960200.0
1735971840,3601.24,3603.24,3600.43,3601.6,1078452.0
1735972020,3601.44,3601.45,3600.29,3600.39,567014.0
1735972200,3600.39,3600.7,3598.01,3598.01,934420.0
1735972380,3598.01,3599.12,3597.05,3597.83,1059084.0
1735972560,3597.83,3599.76,3597.81,3598.5,918042.0
1735972740,3598.5,3598.51,3597.56,3597.66,475646.0
1735972920,3597.66,3598.19,3595.76,3597.0,876164.0
1735973100,3597.0,3597.02,3594.06,3594.93,2574900.0
1735973280,3594.93,3598.81,3594.7,3598.59,1056256.0
1735973460,3598.69,3599.99,3597.38,3599.83,1104472.0
1735973640,3599.83,3601.23,3599.63,3600.0,1098664.0
1735973820,3600.0,3600.02,3598.63,3599.16,1793434.0
1735974000,3599.16,3600.05,3598.0,3598.55,870846.0
1735974180,3598.55,3599.99,3597.46,3599.97,1993696.0
1735974360,3599.97,3601.32,3598.81,3599.82,952836.0
1735974540,3599.82,3605.16,3599.58,3605.06,2162712.0
1735974720,3605.06,3608.67,3603.94,3606.54,6097996.0
1735974900,3606.55,3609.0,3605.0,3605.52,4738874.0
1735975080,3605.52,3605.52,3600.3,3600.99,3163218.0
1735975260,3601.49,3601.58,3599.88,3600.07,2725484.0
1735975440,3600.07,3602.19,3598.1,3602.18,3780192.0
1735975620,3602.18,3603.61,3601.8,3603.24,959336.0
1735975800,3603.24,3604.39,3602.28,3602.99,1789116.0
1735975980,3602.99,3602.99,3601.54,3601.55,543848.0
1735976160,3601.55,3602.87,3601.55,3602.72,873970.0
1735976340,3602.72,3602.73,3600.6,3600.93,851906.0
1735976520,3600.83,3602.63,3600.5,3602.62,936550.0
1735976700,3602.62,3602.98,3598.48,3598.48,1669140.0
1735976880,3598.49,3598.94,3597.13,3598.32,1368066.0
1735977060,3598.32,3598.32,3595.05,3595.05,2157726.0
1735977240,3595.05,3595.06,3592.52,3593.01,2795104.0
1735977420,3593.01,3593.56,3591.89,3593.04,2629838.0
1735977600,3593.04,3596.57,3592.61,3595.0,6546016.0
1735977780,3595.0,3596.53,3592.2,3594.11,4536766.0
1735977960,3594.11,3595.86,3591.18,3595.85,6496440.0
1735978140,3595.85,3601.56,3595.85,3601.18,4802314.0
1735978320,3601.18,3603.11,3600.84,3602.55,2436388.0
1735978500,3602.55,3602.55,3597.63,3599.24,1338486.0
1735978680,3599.24,3601.28,3597.94,3600.05,3116352.0
1735978860,3600.05,3600.4,3595.71,3595.81,1027094.0
1735979040,3595.81,3595.82,3590.0,3590.26,3199916.0
1735979220,3590.26,3595.37,3588.68,3594.9,14823954.0
1735979400,3594.9,3600.86,3594.31,3598.69,6231306.0
1735979580,3598.68,3599.98,3596.13,3597.94,2822220.0
1735979760,3597.94,3598.02,3595.33,3595.48,1050424.0
1735979940,3595.48,3595.5,3591.35,3593.57,1971598.0
1735980120,3593.57,3593.67,3590.13,3590.15,1656870.0
1735980300,3590.15,3590.85,3585.0,3585.19,5013420.0
1735980480,3585.19,3587.99,3585.01,3586.71,3183650.0
1735980660,3586.82,3589.56,3586.02,3586.31,3932778.0
1735980840,3586.31,3587.63,3585.01,3585.56,5449130.0
1735981020,3585.56,3586.73,3584.0,3584.17,3286856.0
1735981200,3584.06,3588.3,3583.95,3587.97,3652452.0
1735981380,3587.92,3588.39,3585.35,3586.66,2789206.0
1735981560,3586.66,3589.09,3583.24,3583.28,4538226.0
1735981740,3583.28,3585.4,3583.01,3583.14,2738876.0
1735981920,3583.07,3585.4,3582.48,3584.47,2965098.0
1735982100,3584.47,3592.11,3584.37,3590.27,3046790.0
1735982280,3590.27,3593.0,3590.27,3590.62,1915040.0
1735982460,3590.62,3594.1,3590.62,3594.1,1925478.0
1735982640,3594.19,3594.99,3592.61,3593.2,1992590.0
1735982820,3593.2,3593.4,3591.61,3592.99,1108998.0
1735983000,3592.99,3593.5,3590.81,3593.49,1278954.0
1735983180,3593.49,3593.5,3591.0,3591.2,804098.0
1735983360,3591.2,3591.81,3588.6,3588.98,1627412.0
1735983540,3588.98,3590.73,3588.59,3588.73,676118.0
1735983720,3588.73,3590.91,3588.72,3590.85,571894.0
1735983900,3590.77,3590.77,3584.1,3584.19,3050838.0
1735984080,3584.19,3587.46,3583.76,3587.46,1898334.0
1735984260,3587.36,3588.75,3586.65,3587.07,862556.0
1735984440,3587.07,3588.3,3586.75,3587.39,1000884.0
1735984620,3587.39,3588.57,3586.98,3588.57,630004.0
1735984800,3588.57,3591.98,3587.23,3590.57,1556708.0
1735984980,3590.57,3590.84,3585.0,3585.36,1060738.0
1735985160,3585.36,3585.37,3577.43,3578.6,7922294.0
1735985340,3578.6,3579.57,3573.61,3578.17,9444154.0
1735985520,3578.06,3580.0,3576.1,3579.99,2235648.0
1735985700,3579.99,3582.53,3577.43,3577.43,2344888.0
1735985880,3577.43,3577.82,3574.75,3574.86,2369312.0
1735986060,3574.86,3576.11,3570.92,3575.63,4340372.0
1735986240,3575.63,3579.78,3574.62,3579.64,2422404.0
1735986420,3579.64,3580.73,3578.11,3579.57,1711570.0
1735986600,3579.57,3582.87,3578.13,3581.62,1936180.0
1735986780,3581.62,3582.0,3579.48,3580.98,1394204.0
1735986960,3580.98,3583.1,3580.13,3582.27,1579444.0
1735987140,3582.22,3584.66,3581.82,3583.58,1417660.0
1735987320,3583.69,3585.39,3583.47,3584.97,1383670.0
1735987500,3584.97,3585.0,3583.27,3584.11,1041112.0
1735987680,3584.11,3586.98,3584.1,3584.65,1791642.0
1735987860,3584.74,3586.48,3584.56,3586.48,911970.0
1735988040,3586.69,3587.19,3586.08,3586.88,738708.0
1735988220,3586.88,3587.1,3586.02,3587.1,465662.0
1735988400,3587.1,3587.1,3585.79,3585.91,2004460.0
1735988580,3585.91,3586.15,3584.13,3586.14,1697328.0
1735988760,3586.14,3587.1,3583.83,3587.09,989076.0
1735988940,3587.09,3590.0,3587.09,3589.19,3397966.0
1735989120,3589.19,3590.89,3588.4,3590.88,984262.0
1735989300,3590.88,3591.72,3589.18,3590.94,1530592.0
1735989480,3590.94,3592.26,3589.47,3589.57,1874382.0
1735989660,3589.5,3590.03,3587.6,3589.98,736988.0
1735989840,3589.98,3590.0,3585.88,3585.88,1050922.0
1735990020,3585.88,3587.42,3585.14,3587.42,1546058.0
1735990200,3587.42,3587.42,3585.66,3585.98,565634.0
1735990380,3585.98,3588.94,3585.88,3587.69,937684.0
1735990560,3587.69,3589.73,3587.69,3589.72,1002366.0
1735990740,3589.72,3593.93,3589.71,3593.93,1315942.0
1735990920,3593.94,3595.78,3592.59,3593.6,2944314.0
1735991100,3593.6,3594.4,3591.89,3592.54,1706276.0
1735991280,3592.63,3593.96,3592.51,3593.16,1189236.0
1735991460,3593.16,3605.05,3592.44,3603.41,23384734.0
1735991640,3603.27,3604.51,3601.51,3601.51,4397212.0
1735991820,3601.62,3603.22,3599.77,3601.16,2401818.0
1735992000,3601.16,3603.92,3599.35,3601.62,3487630.0
1735992180,3601.62,3604.41,3601.47,3604.11,2798838.0
1735992360,3604.11,3606.14,3602.64,3604.99,3858976.0
1735992540,3604.99,3605.03,3602.6,3603.98,2623600.0
1735992720,3603.88,3608.74,3603.77,3607.6,3532380.0
1735992900,3607.6,3616.48,3606.13,3613.1,12649822.0
1735993080,3613.54,3618.84,3612.14,3618.84,10065988.0
1735993260,3618.83,3626.72,3617.71,3626.01,12030002.0
1735993440,3626.01,3640.11,3624.39,3638.11,25290086.0
1735993620,3638.32,3644.09,3634.89,3635.14,16389616.0
1735993800,3635.14,3643.01,3631.41,3636.81,10719398.0
1735993980,3636.71,3639.99,3630.89,3633.28,8207626.0
1735994160,3633.12,3634.92,3629.88,3634.35,5374532.0
1735994340,3634.16,3634.75,3629.64,3629.65,3274030.0
1735994520,3629.65,3630.6,3625.53,3626.88,9240592.0
1735994700,3626.87,3627.97,3622.38,3622.91,7590492.0
1735994880,3622.91,3630.26,3621.26,3629.75,5777038.0
1735995060,3629.71,3633.22,3629.71,3631.02,3507486.0
1735995240,3631.02,3637.78,3629.3,3635.64,3507432.0
1735995420,3635.54,3635.9,3634.01,3634.42,2577674.0
1735995600,3634.42,3635.0,3630.28,3631.3,3238258.0
1735995780,3631.27,3631.27,3627.07,3627.69,3548840.0
1735995960,3627.69,3630.11,3626.28,3630.11,6043244.0
1735996140,3630.11,3633.48,3630.07,3632.9,2071746.0
1735996320,3632.99,3646.47,3632.99,3643.08,11755214.0
1735996500,3643.1,3648.55,3632.93,3637.62,14205692.0
1735996680,3637.64,3639.64,3636.26,3637.6,4113782.0
1735996860,3637.54,3639.37,3635.93,3639.35,3320054.0
1735997040,3639.35,3642.37,3637.24,3638.01,9127388.0
1735997220,3638.01,3638.25,3635.3,3636.92,2518248.0
1735997400,3636.92,3638.36,3631.07,3631.08,4027744.0
1735997580,3631.08,3632.09,3628.65,3628.65,3841686.0
1735997760,3628.65,3635.72,3628.16,3633.37,2197640.0
1735997940,3633.36,3636.53,3632.29,3635.34,2270062.0
1735998120,3635.34,3638.36,3634.6,3636.39,1467878.0
1735998300,3636.39,3642.05,3636.39,3641.38,4530652.0
1735998480,3641.38,3642.11,3638.6,3641.51,2110412.0
1735998660,3641.6,3647.03,3641.08,3646.93,14282700.0
1735998840,3646.93,3648.59,3642.06,3645.14,7487758.0
1735999020,3645.14,3645.14,3643.02,3643.77,3508484.0
1735999200,3643.77,3646.0,3643.02,3643.6,3768682.0
1735999380,3643.6,3644.22,3642.91,3643.69,3201796.0
1735999560,3643.69,3645.15,3642.92,3643.26,2930918.0
1735999740,3643.25,3645.2,3642.92,3643.13,2119278.0
1735999920,3643.03,3644.0,3634.24,3634.84,17475976.0
1736000100,3634.85,3638.63,3634.8,3635.7,2836352.0
1736000280,3635.7,3639.31,3633.41,3636.41,4113970.0
1736000460,3636.41,3640.0,3636.41,3639.98,1172054.0
1736000640,3639.98,3643.0,3639.98,3640.57,4495904.0
1736000820,3640.47,3642.25,3638.1,3638.58,2026724.0
1736001000,3638.58,3640.49,3636.0,3640.48,2137416.0
1736001180,3640.48,3641.61,3638.7,3640.12,1883142.0
1736001360,3640.12,3642.49,3639.06,3639.23,2265346.0
1736001540,3639.23,3641.49,3637.21,3639.51,3095166.0
1736001720,3639.51,3639.59,3634.7,3636.49,1604152.0
1736001900,3636.49,3637.07,3635.49,3635.49,858442.0
1736002080,3635.49,3638.0,3634.69,3635.39,2663504.0
1736002260,3635.48,3635.69,3631.36,3634.41,2823814.0
1736002440,3634.38,3636.24,3633.6,3634.53,1508826.0
1736002620,3634.53,3636.52,3634.19,3636.4,797798.0
1736002800,3636.4,3636.81,3632.23,3632.77,1898932.0
1736002980,3632.77,3635.0,3632.39,3632.97,1225324.0
1736003160,3633.31,3636.07,3632.52,3636.07,1881740.0
1736003340,3636.23,3636.61,3634.32,3636.61,1207472.0
1736003520,3636.5,3641.27,3636.5,3639.64,2620268.0
1736003700,3639.64,3647.0,3639.11,3647.0,7856038.0
1736003880,3646.99,3662.37,3646.99,3651.86,40090106.0
1736004060,3651.82,3655.0,3650.01,3653.99,6353674.0
1736004240,3653.99,3653.99,3636.35,3637.8,11070264.0
1736004420,3637.55,3637.56,3623.29,3635.0,20307818.0
1736004600,3635.18,3635.71,3614.76,3616.1,27133156.0
1736004780,3616.42,3624.98,3614.48,3615.48,10328100.0
1736004960,3615.48,3618.12,3606.85,3610.8,20021912.0
1736005140,3610.8,3613.99,3603.74,3605.99,16546500.0
1736005320,3605.99,3606.11,3597.67,3602.08,19576506.0
1736005500,3602.17,3609.45,3602.08,3606.99,9756808.0
1736005680,3606.98,3606.98,3592.27,3595.44,17499250.0
1736005860,3596.09,3607.99,3596.01,3606.61,9762120.0
1736006040,3606.43,3609.28,3602.79,3609.27,4633890.0
1736006220,3609.27,3610.93,3605.66,3606.5,9051394.0
1736006400,3606.5,3616.9,3606.2,3611.64,8909006.0
1736006580,3612.17,3614.79,3611.39,3611.39,3096198.0
1736006760,3611.39,3611.39,3600.3,3605.12,7143494.0
1736006940,3604.99,3612.88,3604.39,3612.88,2449558.0
1736007120,3612.67,3614.9,3610.8,3612.22,4039206.0
1736007300,3612.22,3624.43,3612.19,3622.28,9644424.0
1736007480,3622.38,3623.5,3614.22,3614.92,4255692.0
1736007660,3615.29,3627.64,3613.4,3625.51,7526212.0
1736007840,3625.51,3625.61,3620.01,3621.47,3485230.0
1736008020,3621.47,3625.04,3619.66,3619.77,2500258.0
1736008200,3619.77,3620.43,3614.09,3615.84,3514544.0
1736008380,3615.84,3617.68,3608.49,3610.92,5767496.0
1736008560,3610.78,3619.44,3609.98,3619.35,2767048.0
1736008740,3619.45,3620.93,3617.9,3620.89,3466770.0
1736008920,3620.89,3621.31,3615.9,3618.03,1355032.0
1736009100,3618.03,3620.11,3615.8,3617.98,1923990.0
1736009280,3618.02,3621.44,3618.02,3621.43,1205706.0
1736009460,3621.43,3622.99,3620.0,3622.99,1268338.0
1736009640,3622.99,3625.08,3620.9,3621.72,1908724.0
1736009820,3621.72,3622.98,3620.62,3620.72,730192.0
1736010000,3620.89,3623.19,3618.89,3619.87,1878366.0
1736010180,3619.87,3627.27,3619.87,3627.12,3645794.0
1736010360,3627.12,3631.6,3626.61,3630.0,5801574.0
1736010540,3630.0,3630.0,3622.52,3623.23,2555562.0
1736010720,3623.12,3627.53,3622.77,3627.29,1640392.0
1736010900,3627.2,3629.27,3624.73,3627.78,2245442.0
1736011080,3627.78,3630.53,3626.66,3628.46,1505766.0
1736011260,3628.46,3628.46,3624.61,3626.99,884890.0
1736011440,3626.99,3628.27,3624.77,3626.17,1158034.0
1736011620,3626.17,3627.46,3621.8,3622.57,1243412.0
1736011800,3622.57,3624.84,3619.72,3624.83,1557802.0
1736011980,3624.14,3630.0,3623.77,3628.38,1762852.0
1736012160,3628.37,3629.53,3623.02,3623.67,2974256.0
1736012340,3623.67,3626.65,3621.17,3621.29,1437988.0
1736012520,3621.29,3625.66,3620.89,3624.76,1341652.0
1736012700,3624.76,3627.0,3623.38,3626.99,1086178.0
1736012880,3626.99,3630.32,3625.6,3627.89,2619922.0
1736013060,3627.89,3631.44,3627.52,3631.43,1863900.0
1736013240,3631.43,3631.89,3629.18,3631.88,1307900.0
1736013420,3631.62,3633.52,3630.17,3632.52,1781048.0
1736013600,3632.52,3633.01,3629.01,3631.51,2751270.0
1736013780,3631.51,3639.2,3630.93,3636.4,7095504.0
1736013960,3637.15,3643.7,3636.13,3640.4,5724514.0
1736014140,3640.4,3640.87,3635.16,3635.38,2736156.0
1736014320,3635.27,3638.41,3634.51,3636.54,3305876.0
1736014500,3636.54,3637.99,3634.92,3636.48,2097336.0
1736014680,3637.19,3639.96,3635.89,3635.91,1524688.0
1736014860,3635.7,3637.37,3632.98,3632.98,3259478.0
1736015040,3632.98,3637.5,3632.97,3636.03,1222248.0
1736015220,3636.03,3637.9,3633.67,3634.25,749738.0
1736015400,3634.5,3636.06,3625.64,3627.16,4033474.0
1736015580,3627.16,3631.82,3626.69,3630.9,1088150.0
1736015760,3630.9,3630.9,3627.0,3627.02,890208.0
1736015940,3626.54,3631.14,3626.15,3631.04,735822.0
1736016120,3631.04,3631.4,3626.93,3628.99,877198.0
1736016300,3628.99,3629.28,3620.0,3620.01,3700146.0
1736016480,3620.01,3625.41,3618.0,3625.4,4332798.0
1736016660,3625.4,3625.41,3623.97,3624.39,596008.0
1736016840,3624.39,3626.19,3624.38,3625.59,748094.0
1736017020,3625.59,3626.19,3624.6,3625.99,498794.0
1736017200,3625.99,3628.26,3624.59,3625.07,1243444.0
1736017380,3625.07,3626.0,3623.02,3624.3,2037708.0
1736017560,3624.3,3625.65,3623.35,3624.98,898508.0
1736017740,3624.98,3630.33,3624.98,3630.09,1469268.0
1736017920,3630.11,3631.95,3627.52,3631.94,1594070.0
1736018100,3631.94,3638.39,3631.94,3636.08,3481914.0
1736018280,3636.06,3636.06,3630.2,3630.7,1826110.0
1736018460,3630.81,3631.81,3627.97,3629.85,1181082.0
1736018640,3629.85,3631.87,3629.85,3631.34,707106.0
1736018820,3631.34,3633.29,3629.77,3629.79,611540.0
1736019000,3629.79,3634.8,3629.77,3634.45,1403196.0
1736019180,3634.45,3635.22,3632.89,3633.21,824834.0
1736019360,3633.21,3634.87,3631.8,3633.45,618030.0
1736019540,3633.77,3634.0,3626.23,3626.46,2295406.0
1736019720,3626.46,3628.92,3626.3,3627.85,787210.0
1736019900,3627.85,3630.15,3626.6,3630.13,920264.0
1736020080,3630.13,3630.49,3627.38,3630.49,527970.0
1736020260,3630.49,3631.48,3629.01,3631.09,675176.0
1736020440,3631.09,3632.11,3629.93,3630.9,805162.0
1736020620,3630.9,3630.9,3630.1,3630.52,122854.0
1736020800,3629.81,3638.73,3629.81,3634.28,4736926.0
1736020980,3634.28,3634.28,3631.15,3632.24,927668.0
1736021160,3632.24,3636.57,3632.15,3634.4,1317196.0
1736021340,3634.4,3639.63,3634.4,3639.52,2056752.0
1736021520,3639.52,3639.88,3638.34,3638.34,1224104.0
1736021700,3638.17,3641.65,3637.69,3641.65,1864182.0
1736021880,3641.65,3648.18,3641.63,3645.09,4403690.0
1736022060,3645.09,3648.61,3644.91,3645.32,3239538.0
1736022240,3645.32,3646.15,3641.8,3643.78,1359186.0
1736022420,3643.78,3646.12,3643.78,3644.56,796884.0
1736022600,3644.56,3647.77,3642.01,3642.01,1882500.0
1736022780,3642.01,3645.77,3641.97,3644.6,2178226.0
1736022960,3644.6,3646.62,3643.08,3643.08,1844012.0
1736023140,3643.04,3654.48,3642.92,3654.38,6697302.0
1736023320,3654.28,3663.45,3651.89,3660.32,16608236.0
1736023500,3660.32,3667.58,3659.65,3664.09,8421532.0
1736023680,3664.12,3665.97,3656.72,3656.99,3917870.0
1736023860,3656.99,3657.0,3652.49,3656.69,3183294.0
1736024040,3657.24,3658.61,3654.72,3657.51,2020824.0
1736024220,3657.16,3659.99,3655.61,3659.31,1789366.0
1736024400,3659.31,3660.91,3655.01,3658.63,3436572.0
1736024580,3658.76,3665.61,3656.97,3664.51,3919628.0
1736024760,3664.51,3664.52,3656.8,3659.52,2693678.0
1736024940,3659.52,3662.42,3655.46,3660.74,3980412.0
1736025120,3660.74,3663.96,3656.54,3657.9,4986698.0
1736025300,3657.9,3666.0,3654.7,3665.26,5273536.0
1736025480,3665.35,3667.31,3661.81,3664.87,3776490.0
1736025660,3664.87,3669.95,3660.66,3669.0,6766336.0
1736025840,3669.0,3669.0,3663.34,3663.98,2283276.0
1736026020,3664.09,3664.99,3662.0,3662.99,1726582.0
1736026200,3662.99,3663.5,3659.65,3663.44,5471858.0
1736026380,3663.44,3666.66,3662.13,3664.62,1365546.0
1736026560,3664.62,3664.62,3662.0,3662.9,1583860.0
1736026740,3662.8,3664.35,3659.16,3660.68,2431896.0
1736026920,3660.9,3661.66,3656.89,3659.47,2658584.0
1736027100,3659.47,3659.48,3655.35,3655.35,2833444.0
1736027280,3655.35,3658.9,3655.06,3657.03,1505112.0
1736027460,3656.93,3657.98,3655.35,3655.61,733702.0
1736027640,3655.97,3656.77,3654.28,3654.97,1663026.0
1736027820,3654.97,3657.84,3653.82,3657.57,1839286.0
1736028000,3657.57,3658.33,3655.31,3655.78,1000710.0
1736028180,3655.78,3658.89,3655.77,3658.46,1418546.0
1736028360,3658.46,3658.47,3652.64,3653.57,1582536.0
1736028540,3653.32,3654.85,3653.27,3653.69,1501012.0
1736028720,3653.69,3658.19,3653.61,3653.68,2123812.0
1736028900,3653.68,3656.44,3652.39,3652.53,911494.0
1736029080,3652.54,3654.5,3651.63,3653.58,1484854.0
1736029260,3653.57,3653.58,3648.61,3649.42,1761604.0
1736029440,3649.42,3650.39,3645.8,3646.99,3422118.0
1736029620,3646.99,3649.09,3645.68,3647.06,2006094.0
1736029800,3647.06,3652.42,3647.04,3652.15,1277776.0
1736029980,3652.15,3656.31,3651.43,3653.71,2431472.0
1736030160,3653.59,3653.81,3648.78,3652.91,1651244.0
1736030340,3652.91,3655.08,3652.1,3654.23,1194156.0
1736030520,3654.23,3654.25,3650.37,3652.68,992368.0
1736030700,3652.68,3657.06,3649.89,3655.88,1345700.0
1736030880,3655.88,3660.34,3655.69,3658.76,2184158.0
1736031060,3658.76,3661.81,3658.04,3660.59,2055510.0
1736031240,3660.59,3661.15,3656.01,3661.15,2441684.0
1736031420,3661.15,3662.13,3658.8,3658.81,2139306.0
1736031600,3658.81,3661.95,3655.83,3661.86,1331980.0
1736031780,3661.85,3664.88,3657.42,3657.57,2490436.0
1736031960,3657.57,3657.76,3650.64,3650.99,1698076.0
1736032140,3650.99,3654.4,3650.4,3650.63,2263632.0
1736032320,3650.63,3651.65,3649.92,3650.81,1604474.0
1736032500,3650.81,3655.02,3650.65,3654.29,1223722.0
1736032680,3654.06,3655.06,3653.06,3655.05,1213122.0
1736032860,3655.05,3658.11,3654.94,3655.19,1738508.0
1736033040,3655.19,3658.46,3655.15,3658.02,1006390.0
1736033220,3658.02,3659.45,3657.81,3657.93,1365548.0
1736033400,3657.93,3659.75,3657.81,3658.05,792636.0
1736033580,3658.05,3660.34,3656.68,3660.22,932358.0
1736033760,3659.71,3659.71,3656.16,3658.1,1064020.0
1736033940,3657.68,3657.68,3654.57,3655.36,1174584.0
1736034120,3655.36,3658.48,3654.72,3657.82,870044.0
1736034300,3657.82,3658.75,3657.81,3658.48,279364.0
1736034480,3658.48,3662.56,3656.26,3661.69,9969160.0
1736034660,3661.69,3662.95,3660.1,3660.11,1836456.0
1736034840,3660.11,3660.11,3657.55,3657.56,1480670.0
1736035020,3657.56,3657.57,3655.18,3655.98,911460.0
1736035200,3655.98,3657.9,3655.1,3655.11,1502022.0
1736035380,3655.11,3655.24,3652.24,3652.65,6163582.0
1736035560,3652.65,3656.31,3650.19,3656.2,1230102.0
1736035740,3656.2,3663.1,3655.6,3662.99,3107912.0
1736035920,3662.99,3669.61,3662.89,3666.34,5143472.0
1736036100,3666.2,3669.88,3665.14,3669.88,2785290.0
1736036280,3669.88,3674.56,3664.57,3665.48,9338432.0
1736036460,3665.48,3665.72,3660.62,3660.62,3438710.0
1736036640,3660.61,3661.3,3658.5,3660.21,2054768.0
1736036820,3660.29,3660.29,3657.97,3660.05,923754.0
1736037000,3660.05,3660.9,3657.6,3658.35,1200862.0
1736037180,3658.35,3664.55,3657.98,3661.8,1583664.0
1736037360,3662.12,3665.95,3661.92,3662.51,1218798.0
1736037540,3662.51,3662.51,3655.39,3655.4,1956478.0
1736037720,3655.4,3655.41,3654.01,3654.1,1448164.0
1736037900,3654.1,3657.16,3652.92,3653.11,1211648.0
1736038080,3652.91,3652.91,3647.26,3649.96,6280068.0
1736038260,3649.96,3651.42,3646.87,3650.01,1970946.0
1736038440,3649.91,3651.55,3649.1,3649.1,962786.0
1736038620,3649.1,3650.65,3647.42,3648.66,2255980.0
1736038800,3648.66,3650.3,3644.92,3648.0,2696730.0
1736038980,3647.99,3649.18,3644.47,3644.97,1552618.0
1736039160,3644.87,3646.52,3640.82,3641.12,3299146.0
1736039340,3641.12,3645.58,3640.12,3644.39,2966276.0
1736039520,3644.39,3645.6,3642.21,3644.39,1890990.0
1736039700,3644.05,3645.12,3642.22,3645.12,2538680.0
1736039880,3645.12,3648.4,3645.1,3646.85,2052096.0
1736040060,3646.85,3648.26,3644.8,3645.94,1512366.0
1736040240,3645.94,3646.92,3644.38,3644.38,806780.0
1736040420,3644.19,3644.19,3642.03,3642.45,1646690.0
1736040600,3642.45,3643.07,3635.01,3638.04,6637276.0
1736040780,3638.04,3639.63,3636.89,3637.22,1898938.0
1736040960,3637.22,3637.29,3632.89,3635.26,6026716.0
1736041140,3635.14,3636.12,3631.73,3635.99,6254946.0
1736041320,3635.9,3637.84,3633.92,3637.35,1718004.0
1736041500,3637.34,3638.19,3633.72,3633.72,1765592.0
1736041680,3633.54,3635.0,3631.21,3631.32,2134220.0
1736041860,3631.32,3634.48,3630.11,3631.81,2340322.0
1736042040,3631.81,3633.11,3631.06,3632.8,844682.0
1736042220,3632.8,3637.72,3632.79,3635.55,1944504.0
1736042400,3635.55,3638.74,3635.3,3636.53,2279730.0
1736042580,3636.53,3638.19,3635.31,3635.44,891980.0
1736042760,3635.44,3639.26,3633.69,3639.26,1937880.0
1736042940,3639.26,3641.85,3638.92,3640.82,2046600.0
1736043120,3640.82,3641.87,3638.37,3641.8,2253608.0
1736043300,3641.8,3641.81,3640.71,3641.48,932212.0
1736043480,3641.48,3641.49,3638.34,3639.59,1029136.0
1736043660,3639.59,3642.78,3639.02,3642.78,739348.0
1736043840,3642.78,3644.01,3640.71,3641.27,1239844.0
1736044020,3641.27,3642.7,3639.8,3639.82,1273716.0
1736044200,3639.82,3640.3,3635.0,3635.02,2080700.0
1736044380,3635.02,3638.65,3634.63,3638.64,1146062.0
1736044560,3638.64,3639.62,3635.8,3637.76,726450.0
1736044740,3637.76,3638.62,3635.28,3637.07,686838.0
1736044920,3637.07,3638.35,3634.54,3637.72,1183636.0
1736045100,3637.72,3640.96,3637.34,3640.01,908448.0
1736045280,3640.01,3640.02,3637.55,3638.03,703260.0
1736045460,3638.03,3638.35,3636.31,3637.69,595898.0
1736045640,3637.69,3638.0,3635.84,3637.57,771918.0
1736045820,3637.57,3641.2,3637.55,3640.11,768302.0
1736046000,3640.11,3640.9,3636.01,3636.53,767296.0
1736046180,3636.43,3637.96,3636.01,3636.1,747148.0
1736046360,3636.1,3636.11,3633.42,3633.92,1394898.0
1736046540,3633.92,3637.0,3633.84,3636.64,779224.0
1736046720,3636.9,3637.99,3635.72,3636.18,1365016.0
1736046900,3636.18,3638.61,3636.18,3637.44,546868.0
1736047080,3637.34,3637.34,3634.19,3636.37,854982.0
1736047260,3636.37,3636.37,3632.88,3633.43,1598758.0
1736047440,3633.43,3635.63,3632.1,3635.31,673924.0
1736047620,3635.32,3635.32,3631.38,3633.89,1089732.0
1736047800,3633.89,3634.49,3631.5,3632.83,966886.0
1736047980,3632.83,3635.36,3632.46,3635.18,547604.0
1736048160,3635.18,3636.66,3633.27,3633.28,846720.0
1736048340,3633.28,3634.5,3631.92,3631.94,888352.0
1736048520,3632.04,3633.0,3630.35,3630.95,991120.0
1736048700,3630.95,3634.02,3628.03,3633.54,3580838.0
1736048880,3633.54,3636.06,3633.33,3635.11,731812.0
1736049060,3635.1,3636.0,3633.76,3633.76,586426.0
1736049240,3633.76,3635.37,3633.72,3634.48,990992.0
1736049420,3634.48,3636.5,3634.46,3636.5,490946.0
1736049600,3636.5,3639.95,3636.5,3639.88,3671850.0
1736049780,3639.88,3641.0,3638.56,3639.64,1446750.0
1736049960,3639.64,3640.89,3639.14,3640.89,859302.0
1736050140,3641.33,3643.0,3640.01,3641.92,1931348.0
1736050320,3641.92,3641.92,3638.43,3638.44,1498434.0
1736050500,3638.44,3638.44,3635.87,3637.38,1606832.0
1736050680,3637.38,3642.83,3637.38,3642.69,1151622.0
1736050860,3642.69,3644.95,3642.17,3643.69,1867858.0
1736051040,3643.69,3646.23,3642.68,3644.68,1526832.0
1736051220,3644.68,3647.21,3644.1,3645.45,3242974.0
1736051400,3645.45,3647.33,3644.58,3646.42,1402966.0
1736051580,3646.42,3648.0,3645.17,3645.18,1061566.0
1736051760,3645.18,3647.54,3644.5,3646.89,1220992.0
1736051940,3646.89,3646.89,3643.9,3644.01,1275462.0
1736052120,3644.11,3644.82,3642.76,3642.77,804052.0
1736052300,3642.77,3643.0,3641.51,3642.81,995118.0
1736052480,3642.81,3643.04,3641.6,3641.97,676938.0
1736052660,3641.97,3646.61,3641.97,3646.6,1222568.0
1736052840,3646.6,3647.0,3642.42,3642.43,965760.0
1736053020,3642.43,3643.36,3641.96,3642.88,770644.0
1736053200,3642.88,3642.9,3639.47,3639.48,1206184.0
1736053380,3639.48,3641.0,3638.69,3638.7,1456556.0
1736053560,3638.7,3640.0,3637.13,3639.99,1143978.0
1736053740,3639.99,3639.99,3635.69,3636.86,1525770.0
1736053920,3636.86,3637.56,3635.27,3636.53,1236874.0
1736054100,3636.53,3636.53,3630.77,3632.37,2687252.0
1736054280,3632.37,3633.33,3631.62,3631.99,1220876.0
1736054460,3631.89,3636.45,3631.1,3634.64,1600138.0
1736054640,3634.64,3638.2,3633.7,3637.79,1105802.0
1736054820,3637.79,3638.11,3637.06,3637.78,430282.0
1736055000,3637.78,3640.68,3636.49,3636.62,1592124.0
1736055180,3636.62,3636.62,3633.25,3634.55,1143736.0
1736055360,3634.55,3634.56,3632.35,3633.99,1112182.0
1736055540,3633.99,3635.58,3633.28,3635.4,512772.0
1736055720,3635.31,3635.31,3634.19,3634.99,832094.0
1736055900,3634.99,3635.38,3633.3,3633.3,555050.0
1736056080,3633.3,3633.71,3631.0,3632.45,1062566.0
1736056260,3632.45,3633.0,3629.28,3632.51,3225832.0
1736056440,3632.51,3633.89,3632.5,3632.8,483326.0
1736056620,3632.8,3633.75,3629.98,3631.5,2050266.0
1736056800,3631.5,3632.05,3626.93,3629.61,2488090.0
1736056980,3629.61,3631.82,3628.05,3630.73,2540734.0
1736057160,3630.82,3634.19,3630.31,3632.19,945178.0
1736057340,3632.19,3632.2,3629.88,3631.9,782094.0
1736057520,3631.9,3632.43,3631.31,3631.77,491690.0
1736057700,3631.77,3634.73,3631.77,3633.9,1095824.0
1736057880,3633.9,3635.83,3633.9,3635.72,763428.0
1736058060,3635.72,3636.44,3634.09,3635.19,739308.0
1736058240,3635.19,3635.19,3633.0,3635.0,719506.0
1736058420,3635.0,3635.28,3633.1,3633.32,495300.0
1736058600,3633.32,3636.33,3633.23,3634.77,1062572.0
1736058780,3634.77,3636.23,3634.61,3635.46,693568.0
1736058960,3635.46,3635.59,3633.9,3635.45,518214.0
1736059140,3635.45,3637.65,3633.92,3637.64,699168.0
1736059320,3637.64,3638.81,3637.53,3638.02,886448.0
1736059500,3638.02,3638.61,3636.13,3637.23,1009800.0
1736059680,3637.23,3640.6,3636.44,3639.51,1139244.0
1736059860,3639.51,3640.53,3638.59,3640.38,1187256.0
1736060040,3640.38,3640.66,3638.18,3638.19,1281958.0
1736060220,3638.19,3638.53,3637.29,3637.54,562588.0
1736060400,3637.54,3638.41,3636.11,3636.9,938840.0
1736060580,3636.9,3639.01,3635.83,3637.9,744768.0
1736060760,3637.9,3640.13,3637.7,3640.11,1084540.0
1736060940,3640.11,3640.12,3633.46,3634.09,1558652.0
1736061120,3634.09,3635.31,3632.04,3632.15,1183606.0
1736061300,3632.65,3632.69,3631.1,3632.54,1689008.0
1736061480,3632.54,3632.64,3630.59,3631.2,1299840.0
1736061660,3631.2,3634.5,3630.77,3634.48,1457014.0
1736061840,3634.48,3635.0,3633.3,3634.0,437842.0
1736062020,3634.0,3634.0,3630.93,3631.94,770750.0
1736062200,3631.94,3633.66,3630.27,3630.89,1262374.0
1736062380,3630.89,3633.12,3630.88,3632.81,1191772.0
1736062560,3632.81,3634.21,3632.81,3633.06,594822.0
1736062740,3633.06,3633.83,3632.0,3632.73,645196.0
1736062920,3632.73,3633.82,3632.63,3633.24,365694.0
1736063100,3633.24,3633.62,3631.01,3631.01,795414.0
1736063280,3631.01,3631.02,3630.17,3630.81,966372.0
1736063460,3630.81,3632.41,3630.3,3630.77,545852.0
1736063640,3630.77,3631.46,3630.19,3630.2,464020.0
1736063820,3630.2,3630.38,3628.97,3630.38,1151588.0
1736064000,3630.38,3632.11,3628.39,3628.39,3001522.0
1736064180,3628.39,3629.1,3621.64,3624.08,12865472.0
1736064360,3624.09,3624.1,3614.24,3619.67,17246580.0
1736064540,3619.68,3619.95,3615.18,3615.59,6829194.0
1736064720,3615.5,3620.0,3612.6,3616.92,9695974.0
1736064900,3616.92,3616.92,3610.0,3610.01,8950580.0
1736065080,3610.01,3612.94,3607.51,3612.61,11733288.0
1736065260,3612.76,3615.49,3611.98,3614.62,3595882.0
1736065440,3614.62,3619.0,3613.9,3618.32,3784612.0
1736065620,3618.32,3618.9,3617.07,3617.89,1892590.0
1736065800,3617.89,3619.79,3615.63,3619.79,1885504.0
1736065980,3619.79,3622.59,3619.06,3620.99,5418970.0
1736066160,3620.99,3621.0,3618.46,3619.92,2709372.0
1736066340,3619.92,3622.99,3619.05,3619.82,5831728.0
1736066520,3619.82,3621.22,3619.08,3621.22,1063226.0
1736066700,3621.44,3623.15,3619.55,3619.56,2137128.0
1736066880,3619.56,3619.62,3616.56,3619.11,1342890.0
1736067060,3619.11,3620.0,3617.6,3619.18,642848.0
1736067240,3619.18,3621.09,3618.13,3620.1,1055912.0
1736067420,3620.1,3620.4,3618.82,3618.97,829318.0
1736067600,3618.97,3619.85,3616.96,3616.97,1665544.0
1736067780,3616.97,3617.07,3614.73,3615.32,1638160.0
1736067960,3615.32,3616.4,3613.6,3615.98,3161746.0
1736068140,3615.98,3618.56,3615.96,3618.54,1379014.0
1736068320,3618.54,3621.37,3618.54,3620.07,2519856.0
1736068500,3620.07,3622.41,3619.28,3620.95,1453968.0
1736068680,3620.95,3620.96,3616.13,3616.94,1217492.0
1736068860,3616.94,3617.98,3615.29,3615.97,1109670.0
1736069040,3615.97,3617.49,3615.67,3617.48,944906.0
1736069220,3617.48,3617.49,3614.52,3614.78,1287250.0
1736069400,3614.78,3614.78,3611.55,3611.57,2063580.0
1736069580,3611.57,3612.08,3610.01,3612.06,2643508.0
1736069760,3612.06,3615.65,3612.05,3615.63,1000298.0
1736069940,3615.63,3616.95,3614.56,3616.34,1035480.0
1736070120,3616.34,3617.33,3616.33,3617.1,941924.0
1736070300,3617.1,3620.4,3614.8,3615.07,3891794.0
1736070480,3615.09,3615.09,3610.89,3610.89,1478584.0
1736070660,3610.89,3611.64,3608.72,3609.37,3785946.0
1736070840,3609.37,3609.37,3604.01,3608.37,8750122.0
1736071020,3608.36,3610.9,3607.8,3608.53,5580626.0
1736071200,3608.65,3610.07,3601.63,3604.51,5546804.0
1736071380,3604.62,3612.12,3604.62,3608.43,3935320.0
1736071560,3608.43,3612.6,3604.0,3612.5,4217444.0
1736071740,3612.5,3613.94,3610.73,3613.94,2002562.0
1736071920,3613.94,3615.69,3612.64,3613.2,2826960.0
1736072100,3613.2,3614.39,3610.25,3612.01,1313680.0
1736072280,3612.28,3616.01,3612.28,3614.8,1904966.0
1736072460,3614.8,3615.3,3611.36,3611.73,1158374.0
1736072640,3611.73,3612.99,3609.57,3610.76,1339202.0
1736072820,3610.76,3610.77,3608.8,3608.9,1143356.0
1736073000,3608.9,3612.4,3607.09,3611.59,1921044.0
1736073180,3611.58,3615.96,3611.58,3615.41,2537660.0
1736073360,3615.41,3617.6,3613.89,3616.0,2001832.0
1736073540,3616.0,3616.99,3613.65,3614.69,2006820.0
1736073720,3614.69,3615.73,3613.85,3615.48,1160566.0
1736073900,3615.48,3616.89,3613.77,3615.72,2560428.0
1736074080,3615.72,3616.98,3614.98,3615.46,1056620.0
1736074260,3615.46,3615.46,3612.35,3613.79,1025038.0
1736074440,3613.79,3615.43,3612.35,3615.06,754386.0
1736074620,3615.06,3615.94,3614.35,3614.68,527698.0
1736074800,3614.68,3614.7,3610.44,3611.72,1314564.0
1736074980,3611.72,3613.07,3610.44,3612.88,1935324.0
1736075160,3612.78,3612.78,3609.88,3610.63,1352838.0
1736075340,3610.63,3613.27,3609.34,3612.64,1182712.0
1736075520,3612.64,3616.7,3612.4,3616.7,1988118.0
1736075700,3616.7,3619.53,3616.06,3619.53,3397150.0
1736075880,3619.53,3620.13,3617.18,3617.56,3778048.0
1736076060,3617.56,3618.04,3613.5,3614.19,1541346.0
1736076240,3614.19,3615.12,3612.85,3614.32,1024840.0
1736076420,3615.02,3615.48,3611.55,3613.31,1200702.0
1736076600,3613.31,3614.27,3610.25,3610.27,1720548.0
1736076780,3610.27,3610.95,3608.33,3610.11,3643434.0
1736076960,3610.15,3612.97,3608.85,3612.67,1038898.0
1736077140,3612.67,3612.67,3610.5,3611.97,647522.0
1736077320,3611.97,3614.02,3611.08,3614.02,441988.0
1736077500,3614.02,3614.02,3611.47,3612.1,921546.0
1736077680,3612.1,3612.79,3610.0,3610.01,998980.0
1736077860,3610.01,3612.08,3609.89,3612.07,620880.0
1736078040,3612.07,3612.43,3609.0,3611.89,773012.0
1736078220,3611.89,3612.89,3611.4,3612.57,1023586.0
1736078400,3612.57,3613.53,3609.89,3610.57,1591188.0
1736078580,3610.57,3613.25,3609.63,3610.78,1440096.0
1736078760,3610.78,3610.79,3607.47,3607.74,1817942.0
1736078940,3607.67,3607.67,3603.95,3605.65,4119492.0
1736079120,3605.65,3612.69,3605.63,3612.43,2353466.0
1736079300,3612.44,3615.93,3612.01,3615.27,2278708.0
1736079480,3615.28,3619.51,3613.95,3613.96,6978432.0
1736079660,3614.58,3617.0,3614.5,3616.09,1703558.0
1736079840,3616.09,3616.09,3612.19,3612.67,1196390.0
1736080020,3612.66,3616.57,3612.65,3613.74,790344.0
1736080200,3613.74,3615.86,3613.73,3614.12,839958.0
1736080380,3614.12,3615.0,3611.41,3611.59,2375518.0
1736080560,3611.59,3615.65,3610.33,3615.41,1268760.0
1736080740,3615.41,3616.28,3615.11,3616.07,892738.0
1736080920,3616.07,3616.9,3614.01,3616.51,1218440.0
1736081100,3616.51,3619.0,3614.79,3618.58,1603620.0
1736081280,3618.57,3619.81,3617.67,3618.16,3104522.0
1736081460,3618.16,3621.77,3617.84,3619.64,3505366.0
1736081640,3619.64,3620.85,3616.39,3616.77,1253284.0
1736081820,3616.77,3616.79,3612.59,3612.88,2823818.0
1736082000,3613.04,3615.57,3612.11,3615.57,1504192.0
1736082180,3615.59,3616.71,3614.92,3615.1,1264332.0
1736082360,3615.1,3618.19,3615.1,3618.11,909086.0
1736082540,3618.11,3618.65,3617.13,3618.07,751886.0
1736082720,3618.07,3618.17,3615.6,3615.78,737886.0
1736082900,3615.77,3617.95,3615.01,3617.43,1195154.0
1736083080,3617.43,3622.45,3617.43,3620.1,3037002.0
1736083260,3620.11,3621.47,3617.38,3617.81,1692258.0
1736083440,3617.81,3620.62,3617.81,3619.71,1915200.0
1736083620,3619.71,3622.27,3619.69,3621.61,1395476.0
1736083800,3621.61,3623.37,3621.12,3623.37,2132794.0
1736083980,3623.44,3626.65,3620.75,3620.85,5610192.0
1736084160,3620.85,3623.99,3620.11,3621.76,1670020.0
1736084340,3621.76,3623.39,3621.21,3623.37,722584.0
1736084520,3623.37,3624.11,3621.0,3622.24,1468460.0
1736084700,3622.24,3622.24,3619.0,3619.43,1998114.0
1736084880,3619.43,3619.45,3617.52,3618.18,1926224.0
1736085060,3618.18,3619.83,3616.19,3616.2,2160116.0
1736085240,3616.2,3618.44,3615.8,3615.8,1301002.0
1736085420,3615.9,3615.9,3611.35,3613.49,4132546.0
1736085600,3613.49,3615.2,3608.24,3613.09,3650320.0
1736085780,3613.1,3616.58,3613.1,3614.27,1881834.0
1736085960,3614.27,3614.95,3610.39,3612.01,980418.0
1736086140,3612.01,3612.01,3604.48,3604.51,4040888.0
1736086320,3604.51,3608.1,3602.96,3607.39,5503064.0
1736086500,3607.39,3607.41,3592.53,3593.78,28267334.0
1736086680,3593.78,3600.22,3593.78,3599.6,12875110.0
1736086860,3599.6,3603.7,3598.07,3601.4,5313958.0
1736087040,3601.4,3606.7,3600.74,3603.44,6581680.0
1736087220,3603.44,3605.63,3602.43,3604.1,4210914.0
1736087400,3604.1,3604.1,3598.2,3599.72,11131644.0
1736087580,3599.72,3605.27,3599.71,3605.27,1938000.0
1736087760,3605.26,3611.02,3603.53,3610.59,4474662.0
1736087940,3610.59,3612.05,3609.01,3612.05,5678864.0
1736088120,3612.91,3617.51,3611.78,3617.51,5799886.0
1736088300,3617.51,3624.12,3616.99,3621.8,10961566.0
1736088480,3621.8,3627.36,3619.14,3626.18,7162738.0
1736088660,3626.18,3626.5,3622.0,3622.01,6768902.0
1736088840,3622.01,3623.31,3619.76,3622.28,6853492.0
1736089020,3622.14,3622.92,3620.81,3621.73,1588450.0
1736089200,3621.65,3626.99,3620.63,3626.99,4377688.0
1736089380,3626.99,3629.76,3625.31,3629.76,4321884.0
1736089560,3629.76,3637.67,3628.81,3633.16,11494544.0
1736089740,3633.16,3633.46,3627.79,3630.65,8513360.0
1736089920,3630.64,3630.64,3624.67,3624.93,3106084.0
1736090100,3624.93,3624.97,3619.11,3620.85,5530234.0
1736090280,3620.85,3622.4,3619.85,3621.98,1869300.0
1736090460,3621.99,3622.0,3618.01,3621.6,2383476.0
1736090640,3621.6,3622.13,3620.06,3621.39,1049552.0
1736090820,3621.39,3624.77,3620.06,3623.97,2890784.0
1736091000,3623.97,3634.98,3623.97,3633.48,5755438.0
1736091180,3633.47,3634.24,3629.11,3630.11,4242418.0
1736091360,3630.11,3635.39,3630.1,3631.0,5353208.0
1736091540,3630.92,3632.93,3628.91,3630.43,3544942.0
1736091720,3630.35,3631.5,3630.1,3630.14,1614538.0
1736091900,3630.11,3633.13,3627.39,3633.03,2237560.0
1736092080,3633.01,3633.04,3630.39,3631.0,1438594.0
1736092260,3631.1,3633.57,3630.5,3633.56,1814966.0
1736092440,3633.56,3633.86,3630.0,3631.48,2641050.0
1736092620,3631.48,3631.58,3627.21,3628.43,924186.0
1736092800,3628.43,3631.57,3625.52,3629.74,4043468.0
1736092980,3629.74,3636.8,3629.74,3636.8,5124474.0
1736093160,3636.8,3640.01,3635.0,3638.53,7661346.0
1736093340,3638.52,3638.99,3633.8,3635.17,6073888.0
1736093520,3635.07,3636.95,3630.15,3636.95,6216964.0
1736093700,3636.95,3639.01,3630.26,3631.89,4927004.0
1736093880,3631.89,3632.99,3628.31,3630.11,2989526.0
1736094060,3630.11,3634.37,3629.0,3632.64,3188758.0
1736094240,3632.74,3635.98,3632.02,3635.43,2978446.0
1736094420,3635.43,3635.96,3632.06,3633.43,1186456.0
1736094600,3633.43,3634.3,3626.1,3626.1,2588644.0
1736094780,3626.1,3627.43,3624.92,3627.43,3814382.0
1736094960,3627.43,3631.25,3626.13,3629.41,1440292.0
1736095140,3629.42,3629.42,3626.88,3628.08,1522494.0
1736095320,3628.08,3628.48,3624.69,3624.7,884754.0
1736095500,3624.7,3628.56,3623.01,3627.57,2609940.0
1736095680,3627.56,3629.59,3626.23,3628.52,1222566.0
1736095860,3628.52,3628.54,3625.01,3626.65,508928.0
1736096040,3626.65,3627.23,3626.0,3626.44,567244.0
1736096220,3626.44,3628.41,3626.44,3627.1,984316.0
1736096400,3627.1,3628.45,3625.3,3628.45,913834.0
1736096580,3628.45,3632.54,3628.44,3632.53,1473282.0
1736096760,3632.53,3632.8,3631.48,3632.78,604988.0
1736096940,3632.78,3634.46,3632.33,3634.36,916596.0
1736097120,3634.36,3636.0,3634.25,3635.2,1378602.0
1736097300,3635.2,3635.21,3631.88,3634.92,2071294.0
1736097480,3634.92,3635.52,3631.6,3631.83,1007814.0
1736097660,3631.83,3633.15,3631.17,3633.13,941004.0
1736097840,3633.13,3634.86,3631.71,3634.01,1169688.0
1736098020,3634.01,3636.71,3634.0,3636.5,1453706.0
1736098200,3636.5,3636.75,3634.4,3636.74,1638658.0
1736098380,3636.74,3647.35,3636.74,3644.08,13764642.0
1736098560,3643.91,3643.92,3634.27,3634.28,3830914.0
1736098740,3634.28,3636.76,3632.11,3634.22,4005936.0
1736098920,3634.22,3634.22,3632.21,3632.62,1624240.0
1736099100,3632.62,3632.62,3623.21,3623.21,7103368.0
1736099280,3623.21,3624.86,3621.18,3624.08,3478082.0
1736099460,3624.08,3626.27,3621.0,3623.59,2768536.0
1736099640,3623.59,3624.99,3622.0,3624.69,1346118.0
1736099820,3624.69,3627.37,3624.43,3627.36,884150.0
1736100000,3627.14,3629.0,3620.0,3620.86,2888036.0
1736100180,3620.86,3620.86,3613.63,3613.99,6978660.0
1736100360,3613.99,3621.72,3611.43,3621.3,5252892.0
1736100540,3621.04,3623.44,3617.61,3618.81,2603900.0
1736100720,3618.81,3618.81,3614.5,3617.57,2690582.0
1736100900,3617.57,3619.62,3615.48,3619.6,2617360.0
1736101080,3619.6,3624.03,3618.4,3624.03,3501512.0
1736101260,3624.02,3624.84,3621.3,3621.46,1262992.0
1736101440,3621.33,3623.93,3621.02,3622.87,1113662.0
1736101620,3622.87,3623.28,3620.34,3621.18,987222.0
1736101800,3621.18,3623.83,3620.0,3623.83,1090478.0
1736101980,3623.83,3624.56,3621.55,3623.79,2194886.0
1736102160,3623.79,3628.46,3623.0,3628.44,1105368.0
1736102340,3628.44,3630.29,3628.34,3629.14,1910160.0
1736102520,3629.07,3630.69,3628.51,3628.95,1416684.0
1736102700,3628.95,3632.21,3628.21,3628.33,2823240.0
1736102880,3628.33,3630.22,3628.21,3628.77,841880.0
1736103060,3628.77,3631.58,3628.77,3630.05,485836.0
1736103240,3630.05,3630.81,3628.0,3630.78,878692.0
1736103420,3630.78,3632.37,3629.46,3629.47,1352916.0
1736103600,3629.47,3630.91,3625.0,3626.45,1094998.0
1736103780,3626.45,3629.91,3626.13,3629.33,1118960.0
1736103960,3629.48,3635.28,3629.47,3634.98,2871780.0
1736104140,3634.98,3636.13,3633.5,3635.1,2266888.0
1736104320,3635.1,3636.23,3634.27,3635.67,1131804.0
1736104500,3635.67,3638.96,3634.52,3636.56,3057314.0
1736104680,3636.56,3636.56,3630.09,3631.19,2415434.0
1736104860,3631.19,3633.93,3630.0,3632.39,1120190.0
1736105040,3632.39,3634.85,3631.72,3634.78,671408.0
1736105220,3634.78,3635.96,3633.08,3633.86,1732664.0
1736105400,3633.86,3634.03,3632.44,3633.89,1066110.0
1736105580,3633.89,3635.0,3632.71,3633.82,961226.0
1736105760,3633.82,3634.0,3632.02,3633.81,1541870.0
1736105940,3633.81,3636.04,3633.3,3635.4,486340.0
1736106120,3635.4,3636.19,3632.88,3634.71,854690.0
1736106300,3634.91,3636.08,3630.44,3630.46,777982.0
1736106480,3630.46,3633.61,3630.17,3633.6,928852.0
1736106660,3633.6,3634.54,3631.62,3632.47,439226.0
1736106840,3632.47,3632.61,3631.26,3631.82,394716.0
1736107020,3631.82,3636.92,3631.82,3636.9,1006044.0
1736107200,3636.9,3638.99,3635.52,3635.89,1805598.0
1736107380,3635.89,3636.29,3632.55,3632.68,1759940.0
1736107560,3632.68,3635.74,3632.67,3635.73,538972.0
1736107740,3635.73,3638.87,3635.73,3638.77,704946.0
1736107920,3638.77,3638.99,3637.45,3638.79,994216.0
1736108100,3638.79,3645.33,3638.79,3644.99,5551074.0
1736108280,3644.99,3657.0,3644.99,3648.75,23020790.0
1736108460,3648.75,3649.48,3645.08,3646.69,4582400.0
1736108640,3646.69,3648.94,3645.9,3646.61,2438860.0
1736108820,3646.61,3647.53,3644.18,3644.97,1194472.0
1736109000,3644.97,3645.44,3636.14,3639.75,3686018.0
1736109180,3639.75,3639.75,3635.47,3637.0,1248228.0
1736109360,3637.0,3638.91,3634.64,3637.67,1398176.0
1736109540,3637.66,3637.67,3634.75,3635.67,1207600.0
1736109720,3635.67,3636.9,3633.09,3635.48,1442448.0
1736109900,3635.48,3636.15,3630.96,3631.06,1704650.0
1736110080,3631.18,3631.66,3627.34,3631.38,4610560.0
1736110260,3631.49,3635.59,3630.93,3632.81,1680054.0
1736110440,3632.81,3635.1,3632.18,3634.17,726998.0
1736110620,3634.18,3635.36,3633.5,3635.35,172700.0
1736110800,3634.52,3636.99,3633.14,3633.53,1609436.0
1736110980,3633.53,3635.83,3633.06,3633.64,803078.0
1736111160,3633.64,3637.16,3632.96,3637.03,1276966.0
1736111340,3637.03,3639.4,3636.78,3638.4,1744818.0
1736111520,3638.4,3641.42,3638.23,3639.69,1718296.0
1736111700,3639.69,3639.99,3636.77,3637.84,714238.0
1736111880,3637.84,3640.29,3637.35,3639.41,860328.0
1736112060,3639.42,3640.0,3636.76,3639.99,912498.0
1736112240,3639.99,3642.88,3639.98,3641.88,803752.0
1736112420,3641.88,3641.9,3638.63,3638.64,788318.0
1736112600,3638.54,3640.99,3637.2,3640.96,1275070.0
1736112780,3640.96,3644.1,3639.44,3644.1,1942238.0
1736112960,3644.0,3644.87,3642.8,3644.62,1447698.0
1736113140,3644.62,3645.45,3640.55,3640.56,1623002.0
1736113320,3640.56,3640.57,3638.48,3640.08,1330966.0
1736113500,3640.07,3640.07,3638.09,3638.91,1017070.0
1736113680,3638.81,3640.1,3638.59,3639.98,455088.0
1736113860,3639.98,3643.43,3639.08,3643.02,898120.0
1736114040,3643.02,3646.61,3643.0,3645.82,1186392.0
1736114220,3645.71,3647.21,3643.4,3644.52,853500.0
1736114400,3644.52,3644.66,3639.15,3639.93,1101180.0
1736114580,3639.93,3641.69,3637.18,3640.22,1147568.0
1736114760,3640.22,3641.62,3638.92,3639.52,421948.0
1736114940,3639.52,3639.62,3635.65,3635.66,703604.0
1736115120,3635.66,3637.77,3633.14,3637.76,1754072.0
1736115300,3637.76,3638.42,3634.87,3638.42,743210.0
1736115480,3638.42,3639.64,3638.23,3638.35,891926.0
1736115660,3638.35,3638.79,3637.47,3638.72,769798.0
1736115840,3638.72,3643.4,3638.72,3643.4,927088.0
1736116020,3643.4,3644.89,3643.4,3644.64,801980.0
1736116200,3644.64,3644.65,3642.61,3643.79,1082092.0
1736116380,3643.79,3643.99,3643.68,3643.98,397498.0
1736116560,3643.98,3647.28,3643.97,3647.06,926856.0
1736116740,3647.06,3648.89,3640.95,3642.67,2097706.0
1736116920,3642.67,3643.84,3641.61,3642.15,922012.0
1736117100,3642.15,3642.16,3637.61,3637.61,2839714.0
1736117280,3637.61,3642.27,3636.93,3638.16,1507214.0
1736117460,3638.16,3639.08,3636.31,3636.36,848240.0
1736117640,3636.36,3642.42,3636.0,3642.26,1378900.0
1736117820,3642.26,3645.55,3641.8,3644.18,2374794.0
1736118000,3644.15,3653.68,3643.61,3653.35,7533044.0
1736118180,3652.99,3654.47,3649.82,3652.23,3841432.0
1736118360,3651.8,3651.99,3644.45,3644.77,2141204.0
1736118540,3644.77,3649.85,3644.77,3646.56,1607880.0
1736118720,3646.56,3646.93,3642.69,3642.9,1053942.0
1736118900,3643.17,3644.52,3640.01,3640.03,1917712.0
1736119080,3640.03,3640.4,3636.26,3636.35,1973686.0
1736119260,3636.35,3637.19,3631.56,3636.27,3815570.0
1736119440,3636.23,3639.99,3635.83,3637.63,1093630.0
1736119620,3637.63,3638.89,3636.68,3636.98,617666.0
1736119800,3636.98,3640.0,3636.97,3638.7,1514542.0
1736119980,3638.7,3640.4,3637.61,3638.2,882638.0
1736120160,3637.83,3640.9,3637.4,3640.72,455578.0
1736120340,3640.83,3644.4,3640.4,3641.22,1572214.0
1736120520,3641.11,3641.66,3638.0,3638.4,557030.0
1736120700,3638.23,3638.23,3633.72,3636.47,1671710.0
1736120880,3636.47,3639.36,3634.92,3637.63,1349156.0
1736121060,3637.63,3637.65,3633.42,3634.74,832036.0
1736121240,3634.74,3635.98,3633.79,3633.92,733356.0
1736121420,3633.92,3635.15,3632.53,3634.85,821490.0
1736121600,3634.85,3641.41,3634.85,3641.03,3942194.0
1736121780,3641.03,3641.76,3636.92,3636.92,1518688.0
1736121960,3636.86,3641.57,3635.38,3640.64,978296.0
1736122140,3640.64,3646.15,3639.74,3645.61,2431990.0
1736122320,3645.6,3645.6,3638.6,3638.61,1881624.0
1736122500,3638.61,3640.0,3627.21,3631.26,5789934.0
1736122680,3631.26,3635.34,3630.73,3635.34,2504396.0
1736122860,3635.47,3643.99,3632.89,3642.99,2039524.0
1736123040,3642.99,3654.52,3642.43,3643.64,9077480.0
1736123220,3643.64,3645.84,3640.34,3641.03,2123168.0
1736123400,3641.03,3645.77,3637.95,3645.77,1976352.0
1736123580,3645.77,3645.77,3628.85,3628.87,4558934.0
1736123760,3628.87,3633.72,3628.62,3629.47,4668456.0
1736123940,3630.09,3635.13,3629.38,3631.18,1667456.0
1736124120,3631.4,3635.95,3629.73,3632.79,1967256.0
1736124300,3633.05,3635.33,3631.9,3634.1,992272.0
1736124480,3634.21,3634.63,3623.06,3624.68,3482630.0
1736124660,3624.68,3625.62,3620.81,3623.39,4651726.0
1736124840,3623.39,3625.15,3620.5,3620.68,3298334.0
1736125020,3620.68,3624.11,3620.5,3620.5,1767214.0
1736125200,3620.67,3624.44,3616.71,3621.61,4134390.0
1736125380,3621.33,3626.0,3620.01,3623.83,1651372.0
1736125560,3623.83,3624.39,3613.72,3615.9,4258822.0
1736125740,3615.82,3618.74,3612.65,3615.06,3775778.0
1736125920,3614.96,3616.62,3612.0,3613.78,5697360.0
1736126100,3613.69,3618.0,3612.72,3614.67,2646854.0
1736126280,3614.67,3617.36,3608.95,3610.61,4004246.0
1736126460,3610.61,3616.63,3610.21,3615.28,4298166.0
1736126640,3615.28,3622.11,3614.31,3619.69,6542462.0
1736126820,3619.69,3624.11,3619.67,3622.11,1869580.0
1736127000,3622.11,3626.0,3622.11,3622.88,2059156.0
1736127180,3622.88,3625.63,3621.48,3625.0,1263776.0
1736127360,3625.0,3625.0,3623.04,3623.75,814186.0
1736127540,3623.75,3625.91,3623.75,3624.47,1366714.0
1736127720,3624.47,3628.44,3624.47,3627.12,2014684.0
1736127900,3627.12,3628.9,3624.49,3628.41,1383482.0
1736128080,3628.42,3631.15,3627.01,3630.22,3849612.0
1736128260,3630.22,3654.84,3629.58,3647.52,19193600.0
1736128440,3647.43,3652.65,3643.26,3643.34,11668180.0
1736128620,3643.34,3648.89,3641.06,3647.81,3661388.0
1736128800,3647.51,3655.57,3644.14,3655.12,9504026.0
1736128980,3654.86,3672.32,3649.97,3668.99,25171144.0
1736129160,3669.34,3681.01,3666.36,3679.14,41532714.0
1736129340,3679.05,3681.4,3671.7,3671.77,10188878.0
1736129520,3671.77,3674.64,3665.03,3667.8,7188392.0
1736129700,3667.72,3667.72,3655.43,3661.88,10803518.0
1736129880,3661.81,3679.49,3660.0,3674.16,7812082.0
1736130060,3673.86,3673.99,3663.6,3663.6,4648902.0
1736130240,3663.39,3670.3,3662.69,3668.52,2590088.0
1736130420,3668.52,3669.31,3661.32,3663.13,2800166.0
1736130600,3663.13,3667.99,3658.35,3667.88,3611438.0
1736130780,3667.6,3683.84,3667.47,3682.93,15581022.0
1736130960,3682.83,3684.08,3680.0,3680.77,6654800.0
1736131140,3680.82,3682.06,3669.04,3669.23,6855800.0
1736131320,3669.23,3672.8,3666.52,3668.14,7544190.0
1736131500,3668.14,3671.22,3664.02,3667.67,7846600.0
1736131680,3667.56,3671.5,3666.07,3669.02,3504742.0
1736131860,3668.97,3669.29,3663.77,3663.77,2827024.0
1736132040,3663.77,3665.19,3659.5,3660.17,2910842.0
1736132220,3660.17,3660.17,3656.42,3657.59,3376570.0
1736132400,3657.5,3658.1,3652.98,3654.03,5236290.0
1736132580,3654.03,3661.7,3654.03,3661.03,2196764.0
1736132760,3661.03,3669.42,3661.01,3664.01,4066438.0
1736132940,3664.01,3666.49,3663.75,3665.39,1321816.0
1736133120,3665.39,3665.51,3663.1,3665.01,1364306.0
1736133300,3665.01,3670.99,3664.0,3664.42,5331304.0
1736133480,3664.42,3665.5,3660.67,3660.89,1918860.0
1736133660,3660.89,3661.94,3658.1,3661.93,1375638.0
1736133840,3661.93,3667.39,3661.54,3665.4,3050700.0
1736134020,3665.31,3668.98,3665.01,3668.68,1856862.0
1736134200,3668.68,3671.19,3667.33,3669.32,2701456.0
1736134380,3669.31,3673.87,3668.01,3668.39,4771628.0
1736134560,3668.39,3673.0,3668.11,3669.68,2026476.0
1736134740,3669.68,3671.1,3667.95,3669.32,1139982.0
1736134920,3669.32,3669.87,3666.02,3666.95,1621194.0
1736135100,3666.51,3666.86,3663.71,3664.4,1575368.0
1736135280,3664.33,3665.24,3661.14,3665.23,2392156.0
1736135460,3665.23,3667.38,3663.89,3663.9,878104.0
1736135640,3663.9,3666.33,3663.0,3664.6,873862.0
1736135820,3664.6,3664.62,3662.21,3663.93,905014.0
1736136000,3663.93,3669.94,3663.93,3665.01,2346558.0
1736136180,3665.01,3666.0,3663.28,3663.28,803392.0
1736136360,3663.28,3664.45,3661.89,3661.9,2295204.0
1736136540,3661.9,3670.03,3661.89,3668.64,1325766.0
1736136720,3668.64,3672.99,3668.02,3671.93,4401268.0
1736136900,3671.93,3671.93,3668.47,3669.49,5200290.0
1736137080,3669.49,3678.2,3669.48,3673.73,5705332.0
1736137260,3673.94,3675.1,3671.33,3672.04,2125448.0
1736137440,3672.04,3673.42,3668.72,3668.73,1654598.0
1736137620,3668.73,3669.2,3663.1,3663.2,2257860.0
1736137800,3663.2,3664.94,3661.46,3662.64,2597894.0
1736137980,3662.64,3662.93,3660.02,3661.49,2155584.0
1736138160,3661.49,3664.6,3660.3,3661.93,2239298.0
1736138340,3661.93,3661.93,3659.69,3661.01,1471976.0
1736138520,3661.01,3662.98,3660.6,3662.69,764314.0
1736138700,3662.68,3665.28,3661.81,3664.51,1751638.0
1736138880,3664.5,3666.59,3663.31,3665.28,934388.0
1736139060,3665.21,3668.0,3665.02,3667.99,890346.0
1736139240,3667.99,3670.29,3667.57,3670.08,1718020.0
1736139420,3670.09,3675.31,3669.9,3671.82,3810258.0
1736139600,3671.82,3672.35,3667.06,3667.45,1768118.0
1736139780,3667.45,3672.99,3666.17,3672.99,1877778.0
1736139960,3672.99,3675.5,3672.39,3674.73,2579772.0
1736140140,3674.74,3674.74,3670.55,3672.43,1516004.0
1736140320,3672.32,3672.44,3667.66,3668.01,921544.0
1736140500,3667.73,3672.41,3667.61,3671.26,1372980.0
1736140680,3671.26,3677.1,3669.56,3676.38,2976900.0
1736140860,3676.48,3683.66,3676.48,3682.0,7788518.0
1736141040,3681.99,3687.38,3681.99,3683.8,8810558.0
1736141220,3683.7,3688.86,3682.87,3687.36,6244416.0
1736141400,3687.36,3692.18,3685.6,3689.43,10328486.0
1736141580,3689.46,3695.81,3688.93,3693.26,7646224.0
1736141760,3693.26,3697.99,3689.11,3693.05,7705400.0
1736141940,3693.79,3693.79,3689.21,3691.64,3702546.0
1736142120,3691.64,3691.78,3682.24,3684.56,7818580.0
1736142300,3684.56,3694.97,3682.36,3691.21,7483024.0
1736142480,3691.21,3692.51,3687.31,3688.17,4433986.0
1736142660,3688.25,3688.25,3680.03,3682.55,7538298.0
1736142840,3682.55,3682.84,3678.09,3678.68,3259392.0
1736143020,3678.68,3679.96,3676.35,3679.61,3263392.0
1736143200,3679.61,3681.72,3678.0,3680.25,2576164.0
1736143380,3680.25,3684.04,3680.24,3681.81,2050198.0
1736143560,3681.81,3682.49,3673.34,3673.39,2983148.0
1736143740,3673.4,3675.48,3672.29,3673.18,2819816.0
1736143920,3672.97,3673.2,3667.95,3670.62,4261142.0
1736144100,3670.87,3672.56,3668.05,3669.91,3602062.0
1736144280,3669.91,3673.54,3669.19,3671.66,1584370.0
1736144460,3671.66,3675.07,3671.04,3671.49,2585884.0
1736144640,3671.49,3672.67,3670.67,3671.42,1323162.0
1736144820,3671.42,3671.42,3666.88,3667.99,4306106.0
1736145000,3667.99,3670.38,3665.11,3665.52,3161704.0
1736145180,3665.52,3670.19,3665.11,3668.2,2493082.0
1736145360,3668.2,3672.99,3667.01,3672.86,2220448.0
1736145540,3672.72,3676.97,3672.22,3673.01,4062604.0
1736145720,3673.01,3676.04,3672.71,3672.72,1486036.0
1736145900,3672.72,3673.71,3668.41,3668.92,1785318.0
1736146080,3668.92,3670.11,3666.97,3668.71,1489224.0
1736146260,3668.71,3668.98,3666.56,3668.84,2529302.0
1736146440,3668.84,3670.4,3666.6,3668.31,1930172.0
1736146620,3668.31,3668.31,3664.12,3664.87,3367486.0
1736146800,3664.87,3667.1,3664.87,3666.91,2131020.0
1736146980,3666.91,3666.98,3657.37,3660.61,6591798.0
1736147160,3660.61,3660.62,3656.76,3659.33,3943130.0
1736147340,3659.96,3661.12,3657.4,3661.05,2671218.0
1736147520,3661.05,3662.26,3656.01,3658.12,3486322.0
1736147700,3657.94,3657.94,3649.12,3652.2,9862288.0
1736147880,3652.2,3652.23,3642.26,3646.27,25803214.0
1736148060,3646.2,3649.69,3641.26,3648.29,7244684.0
1736148240,3648.29,3651.45,3646.46,3649.11,3834396.0
1736148420,3649.11,3650.78,3648.27,3648.94,2089630.0
1736148600,3648.94,3650.86,3643.63,3648.29,3235960.0
1736148780,3648.28,3650.61,3647.85,3648.39,3247704.0
1736148960,3648.39,3650.33,3647.52,3647.52,1727386.0
1736149140,3647.52,3647.75,3644.56,3645.64,2500392.0
1736149320,3645.76,3649.12,3645.0,3649.0,1542468.0
1736149500,3649.0,3654.32,3646.0,3653.62,6101958.0
1736149680,3653.56,3654.27,3650.99,3651.73,1971218.0
1736149860,3651.83,3652.45,3648.67,3652.35,1216282.0
1736150040,3652.35,3653.38,3648.9,3649.28,1779008.0
1736150220,3649.28,3649.9,3647.39,3649.39,2666138.0
1736150400,3649.39,3654.82,3649.06,3654.74,2885356.0
1736150580,3654.74,3659.0,3653.88,3658.49,3455828.0
1736150760,3658.49,3658.59,3653.78,3655.57,2595064.0
1736150940,3655.52,3659.4,3654.31,3656.7,1928490.0
1736151120,3656.7,3656.8,3653.18,3654.81,1137750.0
1736151300,3654.81,3654.98,3650.69,3652.1,2248648.0
1736151480,3652.1,3652.11,3647.29,3647.4,1997536.0
1736151660,3647.41,3649.33,3646.72,3648.36,2565464.0
1736151840,3648.25,3648.25,3642.8,3644.25,4256150.0
1736152020,3644.25,3657.06,3644.25,3649.01,17398258.0
1736152200,3649.01,3649.02,3644.55,3645.3,2811296.0
1736152380,3645.3,3646.12,3641.27,3641.37,4084248.0
1736152560,3641.58,3646.07,3641.58,3644.18,2953748.0
1736152740,3644.18,3646.12,3642.0,3642.02,3350964.0
1736152920,3642.02,3642.45,3635.02,3638.07,11101688.0
1736153100,3638.07,3641.2,3636.02,3636.47,3334688.0
1736153280,3636.47,3640.44,3635.99,3638.96,2818734.0
1736153460,3638.98,3646.23,3638.97,3644.55,6930646.0
1736153640,3644.55,3646.13,3642.87,3643.7,2372684.0
1736153820,3643.69,3643.69,3639.6,3639.98,2698606.0
1736154000,3639.98,3646.52,3639.98,3645.57,2857620.0
1736154180,3645.57,3647.65,3643.6,3643.62,2436982.0
1736154360,3643.62,3647.36,3643.59,3645.97,1439862.0
1736154540,3645.97,3649.36,3645.6,3648.09,2983390.0
1736154720,3648.09,3648.19,3646.1,3647.99,1399878.0
1736154900,3647.99,3649.21,3645.63,3645.64,1867722.0
1736155080,3645.64,3647.48,3644.64,3646.33,784846.0
1736155260,3646.43,3646.82,3644.54,3645.4,1030302.0
1736155440,3645.4,3646.54,3641.51,3641.51,1106430.0
1736155620,3641.51,3643.4,3640.31,3642.38,1411818.0
1736155800,3642.38,3643.62,3639.06,3643.27,1584616.0
1736155980,3643.27,3644.4,3642.98,3643.18,1396976.0
1736156160,3643.18,3643.79,3640.81,3643.02,926428.0
1736156340,3643.02,3643.02,3639.56,3640.5,1185232.0
1736156520,3640.48,3642.27,3639.49,3641.43,1186602.0
1736156700,3641.43,3644.0,3640.56,3642.48,996982.0
1736156880,3642.48,3644.1,3641.93,3643.76,1370640.0
1736157060,3643.76,3643.98,3640.71,3643.89,1164566.0
1736157240,3643.89,3645.32,3643.21,3643.92,1133622.0
1736157420,3643.92,3644.19,3641.94,3643.89,706860.0
1736157600,3643.89,3645.87,3641.42,3641.53,1799236.0
1736157780,3641.53,3642.03,3636.35,3636.41,7782014.0
1736157960,3636.41,3637.19,3631.43,3637.03,7639502.0
1736158140,3637.03,3639.44,3633.23,3637.32,2299312.0
1736158320,3637.41,3639.49,3637.31,3638.61,1072354.0
1736158500,3638.61,3640.19,3638.06,3638.99,1981474.0
1736158680,3638.99,3640.16,3637.0,3637.82,1370068.0
1736158860,3637.93,3641.19,3637.92,3640.85,1031676.0
1736159040,3640.74,3642.06,3638.09,3639.38,1290508.0
1736159220,3639.38,3640.75,3638.59,3640.23,1640540.0
1736159400,3640.23,3640.98,3637.84,3637.86,1667554.0
1736159580,3637.86,3639.54,3636.44,3638.08,2331888.0
1736159760,3638.08,3639.94,3636.13,3639.8,1476758.0
1736159940,3639.8,3640.0,3638.77,3639.04,1023420.0
1736160120,3639.04,3639.62,3635.27,3636.01,897720.0
1736160300,3635.9,3637.5,3633.9,3637.2,1732334.0
1736160480,3637.2,3639.33,3636.38,3637.53,1242630.0
1736160660,3637.51,3637.93,3635.71,3637.36,876988.0
1736160840,3637.36,3638.77,3636.84,3638.29,2416434.0
1736161020,3638.26,3638.26,3635.0,3637.07,1123330.0
1736161200,3637.07,3639.43,3635.42,3637.11,1364442.0
1736161380,3636.93,3638.0,3635.1,3637.56,1332130.0
1736161560,3637.56,3643.18,3637.55,3641.38,5195480.0
1736161740,3641.38,3642.02,3640.0,3640.14,1851194.0
1736161920,3640.14,3644.86,3640.14,3644.63,2913124.0
1736162100,3644.63,3646.73,3644.01,3645.4,3189002.0
1736162280,3645.4,3647.98,3642.72,3643.1,3488466.0
1736162460,3643.31,3649.19,3643.31,3647.44,3697632.0
1736162640,3647.44,3652.44,3647.21,3652.44,3834194.0
1736162820,3652.44,3653.65,3651.13,3652.11,3324680.0
1736163000,3652.11,3655.98,3651.57,3654.6,3465328.0
1736163180,3654.6,3655.0,3652.06,3652.93,1794968.0
1736163360,3652.93,3658.44,3652.92,3655.47,6036696.0
1736163540,3655.63,3655.8,3649.45,3649.86,3610256.0
1736163720,3649.84,3651.98,3649.44,3651.6,1139526.0
1736163900,3651.6,3651.6,3646.61,3649.19,2488398.0
1736164080,3649.19,3649.19,3645.43,3646.73,1568524.0
1736164260,3646.68,3652.4,3645.2,3651.68,2132866.0
1736164440,3651.68,3654.5,3651.17,3653.81,1804434.0
1736164620,3653.81,3655.56,3652.98,3653.7,1986084.0
1736164800,3653.7,3657.0,3653.69,3654.34,2664518.0
1736164980,3654.34,3655.53,3651.46,3652.36,2234350.0
1736165160,3652.36,3655.04,3650.16,3650.16,1284730.0
1736165340,3650.16,3654.28,3648.84,3654.28,7850166.0
1736165520,3654.18,3655.24,3652.13,3652.14,2243252.0
1736165700,3652.14,3653.47,3648.06,3648.47,1800258.0
1736165880,3648.47,3648.7,3647.06,3648.29,1543716.0
1736166060,3648.29,3651.12,3647.5,3649.88,1397288.0
1736166240,3649.92,3661.82,3649.92,3660.03,7070492.0
1736166420,3660.03,3660.2,3655.29,3656.74,5896578.0
1736166600,3656.74,3657.32,3653.36,3653.4,4298518.0
1736166780,3654.28,3656.49,3652.9,3656.48,1903348.0
1736166960,3656.48,3656.48,3653.46,3656.12,1366546.0
1736167140,3656.12,3657.0,3653.16,3655.54,1058032.0
1736167320,3655.54,3656.46,3654.1,3656.46,820162.0
1736167500,3656.46,3656.82,3653.6,3654.05,1120442.0
1736167680,3654.05,3655.86,3651.0,3651.01,1678706.0
1736167860,3651.01,3651.48,3647.06,3647.21,2107470.0
1736168040,3647.16,3647.16,3641.61,3643.18,7206306.0
1736168220,3643.18,3643.81,3640.68,3641.68,3896424.0
1736168400,3641.68,3644.46,3639.07,3643.26,4151232.0
1736168580,3643.29,3644.31,3639.33,3639.34,1965190.0
1736168760,3639.34,3642.84,3638.53,3640.2,4822898.0
1736168940,3640.2,3640.66,3637.01,3637.02,1874000.0
1736169120,3637.02,3637.12,3630.42,3632.02,11198104.0
1736169300,3632.4,3632.96,3623.81,3626.14,18453174.0
1736169480,3626.14,3637.64,3626.11,3636.88,11575518.0
1736169660,3636.98,3641.34,3636.71,3640.4,4965618.0
1736169840,3640.4,3647.57,3640.4,3645.12,4612318.0
1736170020,3645.14,3646.82,3644.39,3645.39,2444568.0
1736170200,3645.39,3647.99,3645.01,3646.0,2418822.0
1736170380,3646.0,3647.39,3640.0,3641.93,5356130.0
1736170560,3641.93,3643.48,3640.61,3641.55,2264434.0
1736170740,3641.55,3644.47,3636.87,3642.02,5475932.0
1736170920,3642.02,3643.2,3638.77,3642.32,1623468.0
1736171100,3642.22,3644.87,3638.59,3644.6,2771448.0
1736171280,3644.6,3646.82,3643.68,3644.06,1906558.0
1736171460,3644.06,3650.41,3643.43,3649.56,3383582.0
1736171640,3649.56,3651.21,3648.46,3649.48,2131736.0
1736171820,3649.48,3651.94,3648.38,3650.0,2807004.0
1736172000,3650.0,3653.9,3647.63,3652.78,3092368.0
1736172180,3652.78,3654.52,3649.63,3649.63,8653076.0
1736172360,3649.63,3649.64,3640.0,3645.28,4471418.0
1736172540,3645.28,3645.28,3636.93,3638.99,4055830.0
1736172720,3638.99,3641.57,3638.36,3640.97,1579444.0
1736172900,3641.07,3642.09,3625.0,3629.52,19584482.0
1736173080,3630.06,3630.06,3621.12,3624.03,17617092.0
1736173260,3624.0,3628.98,3623.01,3624.18,8116808.0
1736173440,3624.18,3631.65,3622.46,3631.32,10920972.0
1736173620,3630.71,3634.91,3630.71,3633.22,4314052.0
1736173800,3633.24,3642.09,3632.31,3634.61,6505154.0
1736173980,3634.98,3648.53,3633.7,3635.23,11254524.0
1736174160,3635.23,3637.93,3629.35,3634.28,7475798.0
1736174340,3634.34,3647.8,3632.19,3645.94,8448112.0
1736174520,3646.14,3650.01,3638.82,3639.9,8719006.0
1736174700,3639.9,3653.02,3639.9,3651.12,11261554.0
1736174880,3651.12,3677.5,3650.42,3661.63,48834378.0
1736175060,3661.63,3677.48,3659.97,3677.36,30372578.0
1736175240,3677.36,3687.92,3677.36,3686.26,29751884.0
1736175420,3686.48,3702.32,3677.32,3684.3,44275300.0
1736175600,3684.26,3689.8,3670.27,3683.74,28717224.0
1736175780,3684.2,3689.91,3682.81,3686.12,9463454.0
1736175960,3686.22,3694.43,3686.06,3693.86,13980348.0
1736176140,3693.82,3696.84,3686.73,3687.56,18880098.0
1736176320,3687.65,3695.8,3687.65,3694.61,7681304.0
1736176500,3694.61,3696.3,3684.6,3691.4,15918610.0
1736176680,3691.41,3696.95,3690.11,3692.22,9532030.0
1736176860,3692.27,3695.53,3686.71,3688.46,10838532.0
1736177040,3687.89,3694.88,3683.13,3692.35,12667392.0
1736177220,3692.91,3695.99,3689.13,3694.19,8526012.0
1736177400,3694.41,3699.55,3693.12,3697.06,12877160.0
1736177580,3697.35,3697.55,3691.28,3694.9,8092252.0
1736177760,3694.8,3696.18,3691.02,3692.69,6214166.0
1736177940,3692.71,3693.0,3682.15,3689.31,16942130.0
1736178120,3689.31,3689.7,3685.59,3687.86,4007134.0
1736178300,3688.09,3694.23,3684.13,3685.0,13759652.0
1736178480,3685.0,3689.88,3683.43,3688.53,5991960.0
1736178660,3688.53,3699.48,3688.41,3698.66,13471330.0
1736178840,3699.11,3708.99,3697.92,3701.72,25450096.0
1736179020,3701.7,3713.01,3701.22,3711.59,17069316.0
1736179200,3712.89,3716.34,3706.55,3712.84,22244510.0
1736179380,3712.41,3717.82,3708.53,3714.39,16071552.0
1736179560,3714.34,3721.53,3713.77,3718.93,13259810.0
1736179740,3718.93,3737.0,3718.71,3729.4,35074444.0
1736179920,3729.49,3732.06,3725.57,3729.03,13803348.0
1736180100,3729.11,3731.35,3726.26,3728.79,10625512.0
1736180280,3728.78,3728.83,3723.71,3728.1,7121806.0
1736180460,3728.19,3732.56,3727.82,3731.68,7418518.0
1736180640,3731.68,3731.99,3726.9,3728.0,6360866.0
1736180820,3728.5,3731.85,3727.23,3731.8,3366854.0
1736181000,3731.8,3741.16,3731.11,3738.67,16637938.0
1736181180,3738.67,3743.7,3732.97,3732.97,15743642.0
1736181360,3732.47,3732.84,3724.9,3727.28,12459464.0
1736181540,3727.87,3727.96,3722.06,3723.91,9752420.0
1736181720,3723.91,3724.74,3711.45,3712.07,18169018.0
1736181900,3712.46,3713.64,3701.2,3701.8,14552488.0
1736182080,3701.6,3708.6,3690.41,3703.25,23305196.0
1736182260,3703.25,3715.23,3702.99,3708.39,16692146.0
1736182440,3708.39,3715.46,3708.39,3710.4,7186456.0
1736182620,3710.4,3712.6,3707.61,3709.39,3003154.0
1736182800,3709.39,3710.16,3701.0,3703.56,6504030.0
1736182980,3703.67,3705.76,3690.88,3693.71,9536646.0
1736183160,3693.94,3700.66,3690.65,3699.28,7046444.0
1736183340,3699.31,3701.7,3695.02,3697.01,4699572.0
1736183520,3697.01,3697.01,3690.55,3691.35,5511786.0
1736183700,3691.35,3694.4,3690.19,3693.03,5785426.0
1736183880,3693.03,3693.46,3683.02,3688.29,11468954.0
1736184060,3688.29,3696.04,3687.31,3695.89,5027856.0
1736184240,3695.96,3695.99,3688.73,3689.01,2835626.0
1736184420,3689.01,3691.68,3685.31,3687.3,3614802.0
1736184600,3687.48,3688.23,3685.1,3685.77,3225844.0
1736184780,3685.86,3692.7,3685.75,3685.9,3703562.0
1736184960,3685.9,3685.9,3680.26,3682.07,5767942.0
1736185140,3682.07,3682.24,3660.68,3661.61,35255816.0
1736185320,3661.64,3663.41,3654.92,3661.89,31376650.0
1736185500,3661.8,3669.37,3655.12,3669.18,15577906.0
1736185680,3669.18,3669.63,3660.73,3663.39,8751710.0
1736185860,3663.08,3669.47,3662.41,3668.65,3543884.0
1736186040,3668.65,3672.39,3668.65,3670.62,5117944.0
1736186220,3670.63,3673.68,3670.14,3672.78,2516582.0
1736186400,3672.78,3672.91,3661.17,3667.91,6278924.0
1736186580,3667.91,3672.91,3666.55,3669.89,2400428.0
1736186760,3669.75,3671.69,3667.35,3670.19,2009536.0
1736186940,3670.19,3675.89,3670.19,3672.78,3864900.0
1736187120,3672.78,3676.53,3671.28,3676.24,3341556.0
1736187300,3676.24,3678.2,3673.48,3674.11,3371940.0
1736187480,3674.11,3682.27,3674.1,3681.62,4405200.0
1736187660,3681.56,3689.2,3679.69,3688.02,9792794.0
1736187840,3688.02,3688.02,3681.38,3682.27,5611256.0
1736188020,3682.27,3685.4,3682.27,3684.99,1749010.0
1736188200,3684.99,3688.02,3683.94,3684.09,2254272.0
1736188380,3683.99,3689.0,3683.31,3687.01,1456688.0
1736188560,3687.01,3691.03,3687.01,3690.86,2134850.0
1736188740,3690.86,3690.86,3685.2,3686.58,2458394.0
1736188920,3686.58,3687.94,3683.01,3685.97,2343486.0
1736189100,3686.07,3686.53,3679.17,3683.2,4263040.0
1736189280,3682.64,3684.5,3673.81,3675.2,5365744.0
1736189460,3675.2,3682.04,3673.76,3681.3,2299016.0
1736189640,3681.3,3684.32,3679.82,3684.32,1731316.0
1736189820,3684.32,3684.45,3681.09,3681.2,1747610.0
1736190000,3681.31,3683.12,3674.38,3677.52,3466538.0
1736190180,3677.52,3683.54,3675.0,3683.45,2695828.0
1736190360,3683.31,3688.36,3681.4,3686.12,1683226.0
1736190540,3686.12,3686.46,3682.59,3684.1,1012940.0
1736190720,3684.1,3689.41,3683.72,3688.53,2121220.0
1736190900,3688.53,3692.82,3687.33,3691.53,2961026.0
1736191080,3691.53,3693.29,3690.72,3691.26,2754532.0
1736191260,3691.26,3692.67,3689.15,3691.31,1678932.0
1736191440,3691.36,3691.94,3685.54,3687.69,2294554.0
1736191620,3687.7,3690.94,3687.69,3690.02,887404.0
1736191800,3690.02,3691.35,3685.96,3686.85,3569624.0
1736191980,3686.85,3688.61,3685.39,3687.56,1210374.0
1736192160,3687.56,3694.53,3686.28,3694.11,1943970.0
1736192340,3694.11,3694.47,3691.85,3693.14,2073496.0
1736192520,3693.17,3694.92,3691.35,3694.5,1025608.0
1736192700,3694.5,3694.94,3692.16,3692.85,1255486.0
1736192880,3692.85,3693.58,3690.47,3691.86,1404858.0
1736193060,3691.86,3693.0,3689.11,3692.11,1784784.0
1736193240,3692.2,3694.2,3690.84,3692.11,2401654.0
1736193420,3692.11,3692.11,3686.44,3686.47,1306352.0
1736193600,3686.47,3688.44,3685.02,3688.43,2827186.0
1736193780,3688.43,3691.54,3687.8,3689.39,1415268.0
1736193960,3689.39,3693.2,3689.11,3693.16,2175412.0
1736194140,3693.16,3694.38,3692.0,3693.43,1592976.0
1736194320,3693.43,3696.92,3692.14,3696.72,5653058.0
1736194500,3696.72,3697.42,3694.49,3697.42,2078976.0
1736194680,3697.42,3697.7,3694.53,3697.69,1953966.0
1736194860,3697.69,3698.48,3695.55,3695.56,1749234.0
1736195040,3695.55,3702.68,3695.55,3696.02,4948602.0
1736195220,3696.02,3696.48,3693.1,3696.47,2935578.0
1736195400,3696.47,3696.47,3691.52,3692.23,1682294.0
1736195580,3692.23,3694.74,3691.29,3694.72,1158856.0
1736195760,3694.72,3694.75,3685.73,3686.07,2452374.0
1736195940,3686.91,3688.48,3685.61,3687.21,2222912.0
1736196120,3687.2,3687.31,3681.81,3683.48,4664028.0
1736196300,3683.6,3684.62,3673.89,3676.28,5914028.0
1736196480,3676.05,3676.85,3671.65,3675.0,5393832.0
1736196660,3674.92,3679.78,3674.39,3679.18,3625866.0
1736196840,3679.28,3681.48,3676.94,3678.29,1313122.0
1736197020,3678.64,3684.88,3675.0,3682.33,3550518.0
1736197200,3682.07,3687.78,3682.07,3686.53,3928850.0
1736197380,3686.53,3687.41,3679.22,3683.02,2024320.0
1736197560,3683.02,3683.7,3677.73,3680.78,2041242.0
1736197740,3680.78,3681.47,3676.39,3677.25,1931806.0
1736197920,3677.24,3678.71,3675.0,3675.14,1641204.0
1736198100,3675.11,3681.78,3675.01,3681.78,1217862.0
1736198280,3681.55,3681.55,3677.13,3678.44,868506.0
1736198460,3678.22,3678.22,3665.5,3668.66,5615590.0
1736198640,3668.33,3672.14,3668.21,3670.69,2769618.0
1736198820,3670.33,3670.34,3666.35,3668.39,3394990.0
1736199000,3668.65,3676.5,3668.04,3675.25,2805926.0
1736199180,3675.3,3677.67,3672.6,3673.35,1282166.0
1736199360,3673.35,3673.89,3667.06,3667.22,8165344.0
1736199540,3667.22,3672.44,3667.06,3668.84,2988982.0
1736199720,3668.84,3670.53,3668.44,3669.22,1503122.0
1736199900,3669.22,3672.57,3668.14,3670.8,1396418.0
1736200080,3670.8,3675.29,3670.8,3672.36,959702.0
1736200260,3672.2,3673.89,3671.28,3673.36,653606.0
1736200440,3673.36,3673.37,3667.11,3668.3,3923476.0
1736200620,3668.39,3669.31,3666.65,3666.65,625600.0
1736200800,3666.31,3670.98,3666.1,3670.5,3257882.0
1736200980,3670.5,3670.5,3667.11,3669.03,1057366.0
1736201160,3669.03,3671.8,3667.67,3671.35,1335108.0
1736201340,3671.35,3676.06,3669.38,3674.68,4880268.0
1736201520,3674.68,3675.36,3669.57,3670.09,2854486.0
1736201700,3670.18,3678.7,3669.45,3676.32,4030284.0
1736201880,3676.32,3679.03,3674.55,3677.04,1752878.0
1736202060,3677.04,3679.21,3676.0,3678.66,1379752.0
1736202240,3678.66,3679.51,3672.11,3672.12,7709786.0
1736202420,3672.12,3674.99,3672.1,3674.98,693074.0
1736202600,3674.98,3678.35,3674.98,3677.4,1433676.0
1736202780,3677.4,3678.8,3677.29,3678.8,512082.0
1736202960,3678.8,3682.0,3678.8,3680.01,1314100.0
1736203140,3680.01,3680.01,3674.77,3678.38,1656252.0
1736203320,3678.38,3679.28,3676.26,3676.28,464732.0
1736203500,3676.28,3679.13,3676.27,3679.12,338710.0
1736203680,3679.12,3679.24,3677.11,3677.11,646802.0
1736203860,3677.11,3678.84,3676.72,3678.66,444162.0
1736204040,3678.66,3682.56,3678.52,3682.54,1246640.0
1736204220,3682.17,3682.18,3677.06,3677.43,1047232.0
1736204400,3677.43,3678.65,3671.38,3671.38,2125984.0
1736204580,3671.38,3673.7,3667.53,3667.93,3157778.0
1736204760,3667.93,3673.01,3667.92,3672.89,1877984.0
1736204940,3672.89,3674.81,3670.0,3670.37,1229824.0
1736205120,3670.37,3670.37,3667.4,3670.16,1428214.0
1736205300,3670.16,3675.5,3669.81,3673.07,1358530.0
1736205480,3673.07,3676.98,3672.64,3675.0,1171316.0
1736205660,3675.0,3675.98,3674.16,3674.16,673744.0
1736205840,3673.91,3676.87,3673.5,3675.67,743750.0
1736206020,3675.67,3677.65,3674.18,3677.54,1560504.0
1736206200,3677.54,3678.94,3675.0,3675.99,1281750.0
1736206380,3675.99,3678.37,3675.27,3678.04,632894.0
1736206560,3678.04,3678.1,3675.52,3678.09,995210.0
1736206740,3678.09,3679.31,3678.08,3679.17,980796.0
1736206920,3679.07,3681.99,3678.32,3681.03,1862744.0
1736207100,3681.03,3685.24,3681.03,3682.96,2809412.0
1736207280,3682.96,3683.71,3681.17,3683.71,920974.0
1736207460,3683.71,3686.33,3683.19,3684.97,1662248.0
1736207640,3684.97,3686.35,3684.86,3685.7,955636.0
1736207820,3685.7,3686.36,3684.67,3685.72,858706.0
1736208000,3685.72,3685.9,3679.1,3679.35,2584388.0
1736208180,3679.35,3679.88,3677.64,3677.65,1760096.0
1736208360,3677.65,3677.66,3673.18,3674.2,3362186.0
1736208540,3674.2,3676.91,3674.09,3676.8,1644592.0
1736208720,3676.8,3676.89,3675.8,3676.84,814160.0
1736208900,3676.84,3677.56,3672.22,3677.18,1715888.0
1736209080,3677.18,3683.83,3677.17,3682.68,3277130.0
1736209260,3682.69,3687.5,3682.68,3684.22,2342378.0
1736209440,3683.89,3684.58,3682.14,3683.6,911168.0
1736209620,3683.6,3687.65,3682.63,3686.69,1887792.0
1736209800,3686.69,3686.69,3680.11,3683.69,1529090.0
1736209980,3683.39,3693.4,3681.73,3693.4,6342538.0
1736210160,3693.18,3693.18,3681.06,3685.28,4521614.0
1736210340,3685.28,3685.29,3678.68,3680.19,3443612.0
1736210520,3680.19,3682.81,3678.0,3679.56,1665814.0
1736210700,3679.56,3680.81,3676.0,3676.97,2336672.0
1736210880,3677.57,3681.81,3677.24,3681.01,4102098.0
1736211060,3681.01,3682.68,3679.47,3682.68,1573638.0
1736211240,3682.78,3683.32,3676.01,3676.98,1859460.0
1736211420,3676.98,3677.61,3674.01,3674.01,1308920.0
1736211600,3674.01,3675.73,3666.77,3668.14,3932520.0
1736211780,3668.24,3668.86,3661.96,3665.26,6132732.0
1736211960,3665.3,3676.38,3664.9,3673.41,3369736.0
1736212140,3673.41,3674.75,3671.64,3674.75,1630464.0
1736212320,3674.64,3676.32,3671.89,3675.03,1169848.0
1736212500,3675.03,3681.61,3675.02,3681.12,2382778.0
1736212680,3681.12,3681.35,3679.0,3679.48,1303782.0
1736212860,3679.48,3683.31,3679.39,3683.31,2082808.0
1736213040,3683.33,3684.68,3677.88,3679.26,3404390.0
1736213220,3679.26,3680.82,3677.82,3678.35,991744.0
1736213400,3678.35,3684.68,3678.34,3684.67,1522232.0
1736213580,3684.34,3685.0,3681.34,3684.99,1210158.0
1736213760,3684.99,3687.73,3684.71,3687.73,2659594.0
1736213940,3687.73,3689.7,3687.35,3688.53,2500010.0
1736214120,3688.53,3690.24,3686.31,3689.01,1577422.0
1736214300,3689.01,3689.99,3686.46,3689.99,1194174.0
1736214480,3689.99,3692.88,3689.01,3691.61,1949992.0
1736214660,3691.71,3694.94,3691.71,3693.6,3641784.0
1736214840,3693.6,3695.78,3690.72,3691.55,3380536.0
1736215020,3691.53,3695.45,3691.53,3693.68,2417684.0
1736215200,3693.68,3696.36,3688.98,3689.94,2847110.0
1736215380,3690.27,3692.57,3686.72,3687.72,1653096.0
1736215560,3687.72,3691.13,3685.34,3690.2,1342246.0
1736215740,3690.2,3694.41,3689.1,3693.15,1059380.0
1736215920,3693.15,3694.95,3692.3,3693.07,1356380.0
1736216100,3692.42,3699.99,3692.31,3698.06,5973824.0
1736216280,3698.06,3698.07,3692.57,3693.33,1880324.0
1736216460,3693.44,3693.99,3690.84,3691.66,1375014.0
1736216640,3691.66,3691.66,3687.22,3687.62,4186332.0
1736216820,3687.62,3688.12,3685.01,3686.23,2018184.0
1736217000,3686.23,3692.14,3686.23,3690.74,1836636.0
1736217180,3690.74,3690.9,3685.97,3688.69,2987292.0
1736217360,3688.69,3689.62,3685.56,3685.58,1893946.0
1736217540,3685.58,3686.78,3684.19,3686.2,1211454.0
1736217720,3686.2,3686.42,3684.13,3685.1,889440.0
1736217900,3685.1,3686.24,3682.01,3683.0,2063042.0
1736218080,3683.0,3683.08,3679.97,3680.07,1960618.0
1736218260,3680.07,3681.19,3678.56,3680.47,1590188.0
1736218440,3680.57,3681.99,3676.03,3676.03,2054518.0
1736218620,3676.03,3678.97,3675.01,3676.88,1723250.0
1736218800,3676.87,3679.04,3673.65,3673.82,2017586.0
1736218980,3673.82,3683.18,3672.81,3683.14,2690512.0
1736219160,3683.14,3684.99,3682.34,3684.89,1105474.0
1736219340,3684.89,3687.99,3683.56,3685.66,1507836.0
1736219520,3685.8,3687.61,3681.35,3681.99,1842680.0
1736219700,3681.99,3682.0,3677.57,3681.39,1383310.0
1736219880,3681.39,3683.65,3679.68,3683.53,1250238.0
1736220060,3683.63,3683.83,3676.88,3679.02,3910172.0
1736220240,3679.02,3680.4,3678.63,3678.82,829520.0
1736220420,3678.91,3680.54,3677.59,3679.62,976934.0
1736220600,3679.62,3681.11,3678.6,3681.1,1010444.0
1736220780,3681.1,3684.44,3680.26,3684.39,1068068.0
1736220960,3684.39,3685.61,3682.27,3683.22,1337066.0
1736221140,3683.22,3684.66,3682.22,3682.94,498568.0
1736221320,3682.94,3684.3,3679.92,3679.92,1895622.0
1736221500,3679.92,3679.92,3675.56,3675.56,4133934.0
1736221680,3675.68,3680.0,3675.68,3679.47,1212704.0
1736221860,3679.36,3682.44,3678.11,3682.39,2528592.0
1736222040,3682.39,3683.98,3680.93,3683.96,586776.0
1736222220,3683.96,3685.2,3681.27,3681.48,2893230.0
1736222400,3681.48,3684.94,3681.47,3683.57,1697436.0
1736222580,3683.57,3685.53,3681.59,3681.61,1287314.0
1736222760,3681.61,3683.9,3681.14,3682.98,1071242.0
1736222940,3682.98,3684.04,3681.35,3684.03,705874.0
1736223120,3684.03,3684.57,3682.44,3683.37,453400.0
1736223300,3683.37,3683.39,3681.25,3681.26,1097458.0
1736223480,3681.26,3681.26,3679.1,3679.11,1002618.0
1736223660,3678.99,3680.19,3678.39,3680.18,679912.0
1736223840,3680.06,3680.73,3678.97,3680.23,1558686.0
1736224020,3680.23,3682.45,3679.63,3682.43,466818.0
1736224200,3682.43,3683.44,3681.47,3681.96,974604.0
1736224380,3681.96,3681.98,3679.35,3679.37,934554.0
1736224560,3679.37,3681.21,3679.0,3680.93,968408.0
1736224740,3680.93,3680.94,3676.31,3676.77,3534688.0
1736224920,3676.77,3678.8,3676.42,3677.15,1104648.0
1736225100,3677.15,3677.16,3675.06,3676.29,1222052.0
1736225280,3676.29,3676.56,3675.27,3676.23,1040658.0
1736225460,3676.19,3677.2,3676.0,3676.27,544200.0
1736225640,3676.27,3677.4,3676.27,3676.6,416832.0
1736225820,3676.6,3676.61,3672.38,3672.4,1318496.0
1736226000,3672.4,3673.08,3667.13,3670.28,5568392.0
1736226180,3670.28,3675.83,3670.28,3673.96,2568230.0
1736226360,3673.96,3675.03,3673.06,3673.23,918368.0
1736226540,3673.23,3674.4,3671.75,3671.76,891042.0
1736226720,3671.76,3673.54,3669.72,3670.58,1449996.0
1736226900,3670.58,3672.82,3669.84,3672.82,1537292.0
1736227080,3672.82,3676.15,3672.22,3672.4,3160016.0
1736227260,3672.29,3672.4,3667.62,3667.62,1590826.0
1736227440,3667.62,3667.63,3663.28,3666.6,5701610.0
1736227620,3666.6,3667.32,3662.41,3666.3,2540688.0
1736227800,3666.3,3668.99,3665.61,3667.1,1698288.0
1736227980,3667.1,3669.42,3666.77,3669.41,964168.0
1736228160,3669.41,3669.41,3665.35,3666.68,1595104.0
1736228340,3666.68,3666.68,3664.0,3664.31,1528276.0
1736228520,3664.31,3664.65,3657.64,3661.52,6662330.0
1736228700,3661.52,3665.47,3660.39,3664.91,2276852.0
1736228880,3664.98,3667.57,3664.83,3667.56,1614616.0
1736229060,3667.47,3667.76,3666.52,3667.32,1064970.0
1736229240,3667.32,3668.19,3666.81,3666.99,1406772.0
1736229420,3666.99,3668.87,3666.98,3668.64,1073172.0
1736229600,3668.64,3668.96,3666.11,3667.19,1480460.0
1736229780,3667.19,3667.23,3665.02,3665.03,918364.0
1736229960,3665.03,3666.69,3663.01,3666.59,2474544.0
1736230140,3666.55,3667.58,3664.5,3665.64,1135066.0
1736230320,3665.89,3669.81,3665.54,3669.61,2326444.0
1736230500,3669.61,3673.43,3669.51,3673.37,2072148.0
1736230680,3673.37,3673.56,3671.51,3673.33,1664842.0
1736230860,3673.33,3674.52,3671.93,3671.94,1895266.0
1736231040,3671.94,3672.54,3669.66,3670.18,937646.0
1736231220,3670.18,3671.08,3668.47,3670.59,1896280.0
1736231400,3670.59,3672.79,3670.31,3672.76,1201968.0
1736231580,3672.76,3674.79,3672.76,3674.11,1288090.0
1736231760,3674.11,3674.19,3672.56,3673.63,1495228.0
1736231940,3673.36,3673.94,3670.06,3670.7,2309218.0
1736232120,3670.56,3671.95,3670.13,3670.77,1008692.0
1736232300,3670.77,3670.79,3669.25,3670.44,899562.0
1736232480,3670.44,3671.46,3668.38,3668.57,1483924.0
1736232660,3668.57,3670.82,3668.48,3670.67,726364.0
1736232840,3670.67,3672.0,3670.67,3670.72,953462.0
1736233020,3670.72,3672.51,3670.62,3671.53,851930.0
1736233200,3671.53,3673.53,3671.21,3673.22,1220414.0
1736233380,3673.32,3677.4,3673.32,3674.73,3206226.0
1736233560,3674.73,3676.48,3674.02,3676.3,1682990.0
1736233740,3676.3,3677.4,3675.83,3677.39,1096978.0
1736233920,3677.39,3678.99,3676.0,3676.01,1425876.0
1736234100,3676.01,3676.01,3673.39,3674.01,894598.0
1736234280,3674.01,3675.99,3673.52,3675.02,771774.0
1736234460,3674.93,3675.07,3672.85,3674.55,1157852.0
1736234640,3674.35,3674.5,3671.33,3671.33,821782.0
1736234820,3671.28,3671.58,3669.75,3669.93,1547920.0
1736235000,3669.93,3671.19,3669.17,3669.17,668290.0
1736235180,3669.17,3669.19,3662.21,3662.21,3937376.0
1736235360,3662.21,3664.73,3661.35,3664.45,2396240.0
1736235540,3664.45,3666.49,3664.18,3664.6,1374224.0
1736235720,3664.6,3665.27,3664.15,3664.37,1231326.0
1736235900,3664.37,3665.24,3663.61,3664.57,803664.0
1736236080,3664.57,3666.98,3664.56,3666.97,1546768.0
1736236260,3666.93,3667.66,3666.39,3666.8,1881424.0
1736236440,3666.8,3667.12,3665.26,3665.26,610686.0
1736236620,3665.21,3666.9,3664.9,3666.6,876734.0
1736236800,3666.6,3667.74,3664.17,3664.38,1498986.0
1736236980,3664.38,3667.2,3664.27,3666.3,2075568.0
1736237160,3666.31,3667.7,3664.11,3665.82,2336964.0
1736237340,3665.82,3667.2,3662.64,3662.99,2717800.0
1736237520,3662.99,3664.2,3662.12,3662.21,1483914.0
1736237700,3662.21,3664.57,3660.42,3660.43,3816192.0
1736237880,3660.29,3664.79,3659.26,3664.31,2939482.0
1736238060,3664.2,3666.95,3663.42,3666.95,1837792.0
1736238240,3666.95,3667.16,3665.0,3665.09,1962300.0
1736238420,3665.09,3667.07,3665.0,3665.5,1749934.0
1736238600,3665.5,3670.29,3665.15,3670.27,2230786.0
1736238780,3670.27,3672.77,3670.27,3671.42,2535418.0
1736238960,3671.42,3671.83,3669.08,3669.97,2314692.0
1736239140,3669.97,3670.8,3669.44,3670.55,1173226.0
1736239320,3670.55,3672.48,3669.44,3672.14,1396764.0
1736239500,3672.24,3676.94,3670.81,3676.93,3418206.0
1736239680,3676.93,3678.49,3675.01,3675.26,3298424.0
1736239860,3675.16,3676.84,3674.96,3675.99,1479660.0
1736240040,3675.99,3676.0,3672.69,3672.69,1496434.0
1736240220,3672.69,3674.0,3672.69,3673.4,732802.0
1736240400,3673.4,3675.58,3672.47,3672.48,1221392.0
1736240580,3672.48,3673.19,3670.81,3670.83,1487822.0
1736240760,3670.83,3670.83,3668.63,3668.63,3147428.0
1736240940,3668.63,3669.27,3667.29,3668.19,1696314.0
1736241120,3668.19,3669.5,3667.52,3668.09,1249378.0
1736241300,3668.09,3668.09,3664.96,3665.02,1679062.0
1736241480,3665.02,3665.04,3663.0,3663.38,2170444.0
1736241660,3663.38,3666.44,3662.44,3662.73,2649050.0
1736241840,3662.58,3663.63,3661.9,3662.72,1393636.0
1736242020,3662.72,3665.17,3662.72,3665.07,1113312.0
1736242200,3665.16,3665.53,3662.39,3662.4,1088902.0
1736242380,3662.4,3662.61,3660.3,3660.31,1824114.0
1736242560,3660.31,3663.82,3659.19,3662.54,3414556.0
1736242740,3662.54,3663.0,3661.26,3662.11,1501616.0
1736242920,3662.11,3662.2,3657.34,3657.57,7887352.0
1736243100,3657.57,3657.65,3652.21,3654.02,12567854.0
1736243280,3654.02,3659.95,3653.1,3658.39,3843378.0
1736243460,3658.29,3662.0,3657.52,3661.82,3255350.0
1736243640,3661.58,3663.73,3661.58,3662.89,2936718.0
1736243820,3662.89,3665.16,3660.13,3660.13,1543526.0
1736244000,3660.14,3660.15,3653.1,3653.12,3135500.0
1736244180,3653.12,3655.62,3650.93,3655.32,7572148.0
1736244360,3655.32,3656.27,3652.93,3652.93,2006444.0
1736244540,3652.93,3654.69,3650.39,3651.78,3077708.0
1736244720,3651.78,3655.85,3651.63,3654.82,2995212.0
1736244900,3654.82,3656.11,3652.09,3653.9,1747282.0
1736245080,3653.9,3658.21,3653.89,3657.01,1709134.0
1736245260,3656.91,3658.36,3655.92,3656.56,1114832.0
1736245440,3656.56,3658.96,3655.77,3658.7,1229608.0
1736245620,3658.7,3661.9,3658.23,3661.81,2714488.0
1736245800,3661.87,3661.87,3658.13,3658.4,1168852.0
1736245980,3658.4,3658.82,3658.02,3658.8,868242.0
1736246160,3658.8,3659.44,3658.31,3658.99,908256.0
1736246340,3658.99,3664.46,3658.98,3664.06,1983800.0
1736246520,3664.08,3665.0,3662.01,3662.31,1570714.0
1736246700,3662.31,3662.31,3659.71,3659.71,1269504.0
1736246880,3659.71,3661.64,3659.21,3660.09,2055974.0
1736247060,3660.1,3661.1,3657.27,3658.45,2099864.0
1736247240,3658.45,3659.89,3657.15,3657.7,1550954.0
1736247420,3657.7,3659.4,3657.0,3657.01,1510772.0
1736247600,3657.01,3657.02,3652.94,3654.57,3990216.0
1736247780,3654.2,3657.99,3653.77,3657.17,2797678.0
1736247960,3657.18,3657.2,3654.08,3654.1,852578.0
1736248140,3654.1,3654.21,3650.64,3650.64,3032406.0
1736248320,3650.64,3654.31,3650.64,3653.01,2652174.0
1736248500,3652.76,3656.31,3651.04,3656.3,1788188.0
1736248680,3656.3,3657.0,3652.92,3652.93,1115656.0
1736248860,3652.93,3653.83,3651.97,3652.7,1009360.0
1736249040,3652.7,3652.99,3651.91,3652.65,1190284.0
1736249220,3652.65,3654.37,3652.65,3654.2,756352.0
1736249400,3654.2,3654.38,3651.36,3651.36,1259506.0
1736249580,3651.35,3651.35,3643.68,3644.42,17191184.0
1736249760,3644.51,3646.36,3636.31,3637.38,13224490.0
1736249940,3637.38,3641.0,3631.78,3635.15,18861138.0
1736250120,3635.15,3639.99,3632.82,3636.66,14162712.0
1736250300,3636.66,3636.68,3625.07,3626.84,20939760.0
1736250480,3626.84,3632.11,3625.35,3631.48,8859830.0
1736250660,3631.39,3640.42,3631.39,3636.19,10026242.0
1736250840,3636.1,3639.33,3632.83,3637.84,4179242.0
1736251020,3637.77,3640.62,3637.65,3638.34,4631828.0
1736251200,3638.6,3639.34,3634.36,3639.24,5256352.0
1736251380,3639.49,3642.32,3637.84,3640.32,6456936.0
1736251560,3640.32,3640.32,3635.79,3635.8,3031510.0
1736251740,3635.8,3637.88,3633.67,3635.36,3763690.0
1736251920,3635.36,3637.29,3634.89,3635.62,1422158.0
1736252100,3635.41,3637.15,3631.32,3632.02,2891942.0
1736252280,3631.97,3634.35,3626.66,3628.93,7271208.0
1736252460,3629.16,3632.41,3628.1,3629.2,2123468.0
1736252640,3629.2,3629.33,3625.89,3629.07,5214758.0
1736252820,3629.07,3630.25,3625.51,3626.46,3420814.0
1736253000,3626.69,3631.39,3626.39,3630.0,2863016.0
1736253180,3630.0,3634.11,3629.11,3634.06,3110640.0
1736253360,3634.06,3634.06,3628.54,3628.55,4238012.0
1736253540,3628.55,3633.54,3627.76,3632.4,2024552.0
1736253720,3632.4,3634.47,3632.3,3633.74,1729744.0
1736253900,3633.74,3636.32,3633.1,3636.3,1810056.0
1736254080,3636.3,3637.98,3636.0,3636.95,6002250.0
1736254260,3636.95,3638.64,3635.62,3637.57,2270362.0
1736254440,3637.57,3637.57,3632.03,3633.15,1961620.0
1736254620,3633.15,3633.16,3631.56,3632.68,708238.0
1736254800,3632.68,3634.25,3630.15,3633.77,3574856.0
1736254980,3633.77,3636.58,3633.1,3633.85,1615480.0
1736255160,3633.85,3634.98,3632.29,3633.15,1047130.0
1736255340,3633.15,3633.91,3631.27,3631.81,2098416.0
1736255520,3631.92,3636.24,3631.7,3634.86,1564422.0
1736255700,3635.29,3637.0,3634.1,3634.47,1818614.0
1736255880,3634.47,3637.97,3634.47,3637.58,1747930.0
1736256060,3637.69,3641.28,3637.03,3641.07,3448184.0
1736256240,3641.07,3644.0,3640.61,3642.7,5042482.0
1736256420,3642.7,3644.86,3642.59,3644.01,4484600.0
1736256600,3644.01,3644.9,3640.11,3641.0,5999692.0
1736256780,3641.0,3642.52,3635.74,3639.02,3034306.0
1736256960,3639.02,3639.99,3636.0,3636.45,1629014.0
1736257140,3636.45,3639.39,3635.48,3639.39,2023474.0
1736257320,3639.39,3640.17,3637.21,3639.58,1190852.0
1736257500,3639.58,3640.87,3638.27,3639.08,1574194.0
1736257680,3639.08,3639.75,3637.88,3638.01,1522012.0
1736257860,3638.01,3638.57,3635.0,3635.02,1758570.0
1736258040,3635.02,3635.02,3631.17,3632.78,2453042.0
1736258220,3632.78,3635.15,3631.76,3635.14,1349712.0
1736258400,3635.2,3640.63,3635.2,3639.83,2743032.0
1736258580,3639.83,3641.0,3637.23,3639.74,2841808.0
1736258760,3639.74,3639.85,3636.84,3637.98,1194078.0
1736258940,3637.98,3637.98,3632.21,3632.21,1577772.0
1736259120,3632.19,3632.33,3628.35,3628.99,4296342.0
1736259300,3629.69,3632.69,3628.85,3630.61,4714398.0
1736259480,3630.61,3630.92,3628.59,3628.69,2959382.0
1736259660,3628.89,3633.67,3628.81,3631.77,2222186.0
1736259840,3631.77,3634.32,3629.47,3632.17,1729228.0
1736260020,3632.17,3639.6,3632.17,3636.44,3119710.0
1736260200,3636.44,3641.18,3631.6,3637.02,6864102.0
1736260380,3637.4,3637.69,3605.28,3621.11,44977276.0
1736260560,3621.44,3621.65,3610.19,3619.31,20176060.0
1736260740,3619.31,3626.0,3613.43,3625.01,13605606.0
1736260920,3625.01,3628.26,3619.66,3625.05,11323776.0
1736261100,3625.21,3627.15,3617.13,3620.19,6976366.0
1736261280,3620.19,3624.96,3616.53,3617.05,5049130.0
1736261460,3617.15,3625.21,3613.73,3615.22,10404348.0
1736261640,3615.3,3618.84,3604.55,3605.43,23327412.0
1736261820,3605.14,3611.7,3523.0,3567.07,163338156.0
1736262000,3567.07,3580.49,3530.24,3575.71,89224182.0
1736262180,3576.39,3578.6,3546.39,3555.57,47476074.0
1736262360,3556.07,3566.45,3504.26,3542.02,86338630.0
1736262540,3542.14,3542.89,3517.14,3528.03,59501652.0
1736262720,3529.09,3541.49,3524.44,3529.84,38918692.0
1736262900,3529.65,3535.43,3501.6,3521.69,64725114.0
1736263080,3521.67,3543.5,3519.8,3535.09,40573036.0
1736263260,3535.3,3536.24,3519.9,3522.73,26843524.0
1736263440,3521.89,3539.08,3521.2,3538.12,25910960.0
1736263620,3538.21,3538.32,3523.35,3524.54,15672548.0
1736263800,3524.34,3528.87,3515.0,3517.47,21686238.0
1736263980,3517.23,3522.38,3507.12,3508.1,28074284.0
1736264160,3508.0,3517.12,3503.56,3505.07,32378572.0
1736264340,3505.23,3505.23,3441.75,3474.52,166367414.0
1736264520,3475.56,3475.56,3410.38,3450.85,151064224.0
1736264700,3450.87,3456.49,3427.5,3449.11,73941060.0
1736264880,3448.23,3473.23,3441.13,3462.54,43241896.0
1736265060,3462.57,3482.45,3460.11,3466.14,35166324.0
1736265240,3465.96,3474.66,3465.96,3468.55,21684370.0
1736265420,3468.34,3469.52,3461.3,3461.46,16649916.0
1736265600,3461.33,3467.42,3447.53,3455.33,37624178.0
1736265780,3456.77,3461.9,3451.56,3454.1,14491268.0
1736265960,3453.91,3468.23,3451.57,3467.3,12690308.0
1736266140,3467.15,3468.93,3455.32,3457.55,15807812.0
1736266320,3457.5,3473.78,3457.5,3471.11,15122716.0
1736266500,3470.34,3471.19,3464.23,3469.56,8337462.0
1736266680,3469.15,3481.66,3466.98,3481.66,10926150.0
1736266860,3481.7,3484.19,3475.12,3477.19,26585582.0
1736267040,3477.2,3484.31,3476.6,3481.81,9419810.0
1736267220,3482.24,3482.24,3477.57,3478.81,5887514.0
1736267400,3478.89,3484.43,3471.39,3483.27,10502786.0
1736267580,3482.59,3486.31,3474.27,3476.81,12527424.0
1736267760,3476.81,3482.19,3471.09,3481.02,7610824.0
1736267940,3481.02,3490.42,3480.77,3485.05,11546768.0
1736268120,3485.05,3487.19,3482.81,3483.53,5996636.0
1736268300,3483.5,3483.51,3473.0,3477.93,8121958.0
1736268480,3477.93,3478.1,3466.06,3466.06,10201744.0
1736268660,3466.43,3471.09,3463.94,3465.4,9321778.0
1736268840,3465.35,3468.81,3462.85,3464.58,6828674.0
1736269020,3464.58,3465.99,3456.32,3456.8,10981922.0
1736269200,3456.8,3464.59,3456.8,3462.97,8146362.0
1736269380,3462.97,3465.51,3458.11,3460.6,6367734.0
1736269560,3460.6,3465.0,3458.33,3463.95,7789538.0
1736269740,3463.95,3469.33,3461.85,3465.78,9903206.0
1736269920,3465.88,3468.54,3460.88,3461.96,3689466.0
1736270100,3462.29,3466.47,3459.01,3465.98,5387280.0
1736270280,3465.98,3466.9,3459.0,3461.06,7777420.0
1736270460,3461.08,3463.87,3455.88,3458.05,5593960.0
1736270640,3458.05,3459.45,3452.11,3452.11,6168806.0
1736270820,3451.92,3457.05,3451.56,3453.11,3587666.0
1736271000,3453.39,3455.6,3450.65,3451.52,7748058.0
1736271180,3451.32,3454.41,3449.36,3453.06,12769368.0
1736271360,3452.97,3457.59,3437.19,3448.27,19584576.0
1736271540,3448.27,3467.27,3448.03,3459.56,15888988.0
1736271720,3459.58,3459.83,3446.32,3450.24,9203704.0
1736271900,3450.34,3451.72,3427.99,3428.15,38460242.0
1736272080,3428.15,3441.09,3420.12,3441.09,30924704.0
1736272260,3441.0,3442.68,3430.2,3433.51,10902022.0
1736272440,3433.51,3448.99,3433.51,3448.53,12416110.0
1736272620,3448.53,3448.53,3440.58,3441.09,5343092.0
1736272800,3440.99,3448.31,3438.18,3443.2,8217148.0
1736272980,3443.29,3451.28,3441.39,3448.45,6784250.0
1736273160,3448.36,3453.3,3447.06,3452.64,7441510.0
1736273340,3453.02,3458.14,3451.91,3452.62,6228480.0
1736273520,3452.52,3452.53,3448.0,3448.18,4010294.0
1736273700,3448.18,3448.18,3439.1,3441.36,5202832.0
1736273880,3441.36,3444.23,3439.64,3440.57,5023374.0
1736274060,3440.57,3440.57,3434.9,3436.3,8082342.0
1736274240,3436.3,3438.41,3429.59,3434.1,7644696.0
1736274420,3434.1,3437.46,3426.61,3428.11,6556710.0
1736274600,3428.11,3431.0,3423.7,3425.09,11223182.0
1736274780,3425.09,3433.6,3422.27,3427.55,11687662.0
1736274960,3427.55,3428.69,3412.78,3419.6,18885548.0
1736275140,3419.51,3421.64,3413.0,3413.5,16023404.0
1736275320,3413.5,3421.6,3411.8,3419.71,16611210.0
1736275500,3420.09,3422.12,3413.27,3421.71,9215176.0
1736275680,3421.7,3422.99,3415.0,3420.68,7512646.0
1736275860,3421.1,3431.75,3417.64,3428.38,11805550.0
1736276040,3428.38,3428.99,3419.12,3419.88,9276418.0
1736276220,3419.88,3421.79,3418.84,3420.51,4874178.0
1736276400,3420.51,3431.32,3417.89,3428.74,5832162.0
1736276580,3428.64,3428.75,3412.9,3413.71,8548650.0
1736276760,3413.83,3429.8,3413.61,3429.8,7716750.0
1736276940,3429.83,3434.8,3426.58,3432.3,6077948.0
1736277120,3432.44,3436.46,3431.12,3433.72,9261592.0
1736277300,3433.51,3435.32,3427.68,3431.9,4744268.0
1736277480,3431.9,3433.98,3423.8,3425.06,4122356.0
1736277660,3425.06,3425.06,3413.1,3415.81,9458956.0
1736277840,3415.81,3422.19,3414.85,3418.8,9264068.0
1736278020,3418.71,3424.81,3418.7,3422.42,3485232.0
1736278200,3422.31,3424.15,3417.05,3420.4,3592410.0
1736278380,3420.51,3425.31,3419.72,3423.57,3406108.0
1736278560,3423.67,3424.47,3406.81,3407.08,17708138.0
1736278740,3406.2,3409.98,3374.36,3394.35,91725390.0
1736278920,3393.08,3403.39,3384.8,3399.39,20303340.0
1736279100,3399.76,3406.32,3390.97,3390.97,13994344.0
1736279280,3390.97,3390.97,3383.0,3383.0,13191836.0
1736279460,3383.0,3389.28,3379.05,3388.92,14403192.0
1736279640,3388.92,3392.64,3385.1,3392.18,11327956.0
1736279820,3391.64,3392.2,3379.65,3384.93,8886920.0
1736280000,3384.59,3385.14,3375.36,3378.79,9583896.0
1736280180,3378.03,3394.52,3372.47,3394.23,19124610.0
1736280360,3394.4,3399.26,3392.07,3398.84,10463448.0
1736280540,3398.74,3398.74,3380.18,3382.75,9699268.0
1736280720,3382.65,3392.73,3380.14,3389.77,5682776.0
1736280900,3389.77,3396.6,3388.46,3388.59,3983672.0
1736281080,3388.59,3388.71,3377.66,3379.97,6293376.0
1736281260,3379.62,3387.81,3377.4,3382.8,4324968.0
1736281440,3382.71,3383.68,3375.8,3378.52,4520462.0
1736281620,3377.75,3381.57,3375.0,3379.26,4381364.0
1736281800,3379.35,3392.19,3378.21,3391.01,6996358.0
1736281980,3391.01,3391.01,3382.19,3383.0,5745122.0
1736282160,3383.01,3385.0,3375.43,3377.88,6025406.0
1736282340,3377.79,3393.22,3377.0,3390.62,7573102.0
1736282520,3389.94,3389.94,3362.16,3369.64,21137854.0
1736282700,3369.73,3377.89,3363.81,3372.62,14785464.0
1736282880,3372.48,3393.85,3372.48,3393.85,12149662.0
1736283060,3393.85,3396.61,3382.72,3393.8,9490914.0
1736283240,3393.6,3394.91,3386.57,3386.68,5831936.0
1736283420,3386.68,3395.9,3380.38,3395.32,7858344.0
1736283600,3395.27,3399.38,3388.63,3394.68,6560046.0
1736283780,3395.03,3404.16,3392.66,3403.4,9289666.0
1736283960,3403.58,3405.6,3398.46,3401.99,7389548.0
1736284140,3401.99,3406.62,3398.27,3405.99,4829910.0
1736284320,3405.93,3406.94,3402.82,3406.23,3790444.0
1736284500,3406.23,3410.45,3403.78,3409.63,7125466.0
1736284680,3409.63,3412.8,3403.74,3403.84,7434476.0
1736284860,3403.84,3403.84,3397.74,3400.85,5539518.0
1736285040,3400.85,3400.99,3396.0,3400.9,2809060.0
1736285220,3400.72,3401.0,3398.0,3399.01,1808394.0
1736285400,3399.01,3405.81,3398.41,3403.61,2702636.0
1736285580,3403.61,3403.81,3397.53,3397.91,2366012.0
1736285760,3397.77,3397.77,3386.12,3387.69,7509740.0
1736285940,3387.44,3388.69,3375.48,3380.47,10390038.0
1736286120,3379.75,3385.76,3375.11,3382.07,7411232.0
1736286300,3382.06,3384.96,3372.88,3374.15,8264904.0
1736286480,3374.06,3383.19,3374.05,3380.16,6822030.0
1736286660,3380.15,3383.32,3377.0,3379.99,2299704.0
1736286840,3379.99,3384.47,3366.11,3371.22,27431484.0
1736287020,3371.22,3372.28,3359.81,3361.96,7986446.0
1736287200,3362.09,3363.45,3355.13,3356.77,17710660.0
1736287380,3357.06,3378.5,3357.06,3378.5,13186774.0
1736287560,3378.8,3382.64,3370.39,3379.74,9762320.0
1736287740,3379.65,3382.08,3375.56,3376.95,3257220.0
1736287920,3376.85,3377.45,3370.3,3377.45,4936712.0
1736288100,3377.25,3379.43,3372.94,3377.65,3843232.0
1736288280,3377.65,3378.99,3374.96,3378.99,2112234.0
1736288460,3378.99,3386.89,3378.99,3386.69,2250578.0
1736288640,3386.69,3386.69,3378.52,3379.89,2792994.0
1736288820,3379.89,3379.97,3375.02,3376.93,1861064.0
1736289000,3376.93,3380.68,3370.81,3375.73,3725566.0
1736289180,3375.73,3381.66,3373.93,3381.65,1563210.0
1736289360,3381.65,3386.68,3378.92,3386.68,3742964.0
1736289540,3386.68,3393.52,3385.11,3388.54,9019404.0
1736289720,3388.78,3394.63,3388.77,3391.34,7093146.0
1736289900,3391.14,3391.14,3385.98,3389.0,2337078.0
1736290080,3389.0,3391.79,3388.22,3389.68,986876.0
1736290260,3389.68,3390.59,3386.89,3390.58,1798366.0
1736290440,3390.67,3394.51,3390.66,3391.38,1625174.0
1736290620,3391.38,3391.39,3389.9,3390.99,436542.0
1736290800,3395.21,3395.21,3380.36,3382.36,5834156.0
1736290980,3382.36,3382.48,3376.68,3379.11,4599124.0
1736291160,3378.71,3383.1,3375.51,3380.98,6548320.0
1736291340,3380.98,3383.11,3377.34,3378.0,2516836.0
1736291520,3377.9,3381.65,3375.0,3375.82,2355942.0
1736291700,3375.82,3380.68,3373.9,3378.36,2415030.0
1736291880,3378.36,3384.37,3373.61,3382.95,2847308.0
1736292060,3382.95,3385.94,3382.95,3384.36,1777226.0
1736292240,3384.36,3390.44,3384.35,3385.77,2882310.0
1736292420,3385.79,3386.19,3383.21,3383.38,990440.0
1736292600,3383.47,3387.3,3379.0,3385.93,2212606.0
1736292780,3385.93,3389.39,3384.25,3387.62,1523112.0
1736292960,3387.62,3388.91,3386.24,3387.08,1274484.0
1736293140,3387.08,3388.77,3386.48,3386.62,1853764.0
1736293320,3386.62,3389.1,3383.0,3383.01,1758606.0
1736293500,3383.01,3383.5,3375.0,3376.16,3925788.0
1736293680,3376.14,3378.66,3375.0,3376.49,1397554.0
1736293860,3376.51,3381.95,3376.01,3379.42,1592564.0
1736294040,3379.42,3379.66,3377.01,3378.74,1728988.0
1736294220,3378.74,3381.53,3378.15,3379.37,1455874.0
1736294400,3379.37,3385.65,3376.91,3382.48,8271918.0
1736294580,3382.49,3384.68,3377.84,3383.74,6617520.0
1736294760,3384.32,3396.17,3383.33,3391.07,9499734.0
1736294940,3390.93,3398.87,3388.19,3398.55,4547654.0
1736295120,3398.65,3401.18,3396.0,3399.01,7883352.0
1736295300,3399.01,3404.82,3396.49,3401.62,6711702.0
1736295480,3401.66,3407.15,3400.51,3404.51,6344220.0
1736295660,3404.51,3404.51,3399.01,3401.1,3381560.0
1736295840,3401.31,3409.37,3400.0,3405.01,3337504.0
1736296020,3405.01,3405.01,3399.08,3400.32,2387480.0
1736296200,3400.32,3404.69,3392.86,3403.48,3795312.0
1736296380,3403.45,3406.0,3401.94,3405.29,2550434.0
1736296560,3405.31,3408.97,3405.01,3408.81,2216904.0
1736296740,3408.81,3410.28,3406.63,3409.29,3093926.0
1736296920,3409.29,3412.4,3408.31,3411.27,2977872.0
1736297100,3411.27,3411.27,3405.31,3406.2,4578342.0
1736297280,3406.2,3413.32,3405.78,3412.87,2387124.0
1736297460,3412.87,3413.55,3407.53,3407.53,1918454.0
1736297640,3407.41,3411.7,3406.72,3409.56,2794284.0
1736297820,3409.95,3413.11,3409.95,3410.01,2062664.0
1736298000,3410.09,3410.12,3403.0,3403.98,2698796.0
1736298180,3403.98,3404.56,3395.96,3396.49,4564260.0
1736298360,3397.07,3407.99,3396.2,3405.57,3728024.0
1736298540,3405.57,3405.58,3399.11,3399.11,1580910.0
1736298720,3399.11,3399.89,3394.0,3394.19,2721320.0
1736298900,3394.19,3397.9,3390.59,3396.18,4937044.0
1736299080,3396.34,3399.78,3395.81,3399.78,1789266.0
1736299260,3399.77,3404.69,3399.77,3400.11,2093300.0
1736299440,3400.11,3400.12,3396.18,3398.09,1255960.0
1736299620,3398.09,3398.48,3392.43,3392.57,1338466.0
1736299800,3392.57,3400.82,3392.17,3400.81,4018430.0
1736299980,3400.81,3401.31,3396.08,3396.08,1371556.0
1736300160,3396.11,3396.61,3387.66,3389.83,7045624.0
1736300340,3389.83,3390.55,3385.01,3386.8,3868732.0
1736300520,3386.69,3386.7,3381.21,3386.41,5284750.0
1736300700,3386.41,3386.41,3378.18,3378.22,5694816.0
1736300880,3378.67,3381.84,3377.01,3377.31,4686456.0
1736301060,3377.41,3381.24,3373.39,3378.37,5050998.0
1736301240,3378.37,3386.78,3378.26,3384.52,4513274.0
1736301420,3384.52,3390.54,3384.5,3389.82,2504848.0
1736301600,3389.82,3390.11,3383.86,3384.42,2293280.0
1736301780,3384.41,3388.15,3381.2,3387.63,1826820.0
1736301960,3387.63,3394.3,3387.63,3394.3,2143624.0
1736302140,3394.3,3402.98,3394.29,3398.6,5984574.0
1736302320,3398.8,3402.74,3393.59,3393.59,3297584.0
1736302500,3393.59,3399.66,3392.56,3396.95,2036150.0
1736302680,3396.95,3397.7,3391.71,3392.19,1859046.0
1736302860,3392.37,3398.4,3391.81,3398.02,2968216.0
1736303040,3398.02,3401.54,3396.43,3399.69,2800594.0
1736303220,3399.69,3401.54,3391.85,3394.36,2070158.0
1736303400,3394.36,3400.0,3394.12,3395.3,2117238.0
1736303580,3395.3,3396.08,3392.55,3393.31,4248652.0
1736303760,3393.31,3396.23,3392.94,3394.41,889188.0
1736303940,3394.65,3397.0,3393.02,3395.85,3495078.0
1736304120,3395.85,3395.85,3390.52,3392.16,3648860.0
1736304300,3392.16,3392.17,3385.41,3385.9,2538444.0
1736304480,3385.9,3389.95,3385.27,3386.59,1439618.0
1736304660,3386.59,3386.6,3382.77,3386.01,2075094.0
1736304840,3386.01,3387.08,3383.15,3386.73,2019964.0
1736305020,3386.71,3386.71,3381.22,3381.23,1377072.0
1736305200,3381.23,3382.22,3364.49,3371.43,12411808.0
1736305380,3371.53,3372.53,3361.85,3361.85,13634190.0
1736305560,3361.63,3369.51,3354.45,3360.69,20262534.0
1736305740,3360.6,3367.18,3356.89,3361.02,8360906.0
1736305920,3360.95,3374.5,3360.91,3368.08,6590922.0
1736306100,3368.28,3372.71,3368.0,3372.1,3852834.0
1736306280,3372.1,3375.62,3371.09,3373.51,5602858.0
1736306460,3373.4,3379.65,3373.1,3379.65,3807418.0
1736306640,3379.74,3386.39,3379.74,3382.0,5478826.0
1736306820,3382.0,3382.5,3372.86,3374.37,4193010.0
1736307000,3374.27,3374.98,3370.0,3371.99,4206410.0
1736307180,3372.29,3378.7,3370.97,3376.36,2359650.0
1736307360,3376.36,3376.36,3367.81,3368.31,2290120.0
1736307540,3368.27,3368.78,3359.82,3360.74,10118364.0
1736307720,3361.04,3365.33,3359.49,3364.28,6280434.0
1736307900,3364.28,3364.31,3342.71,3348.93,32040354.0
1736308080,3348.93,3361.09,3343.73,3357.48,13629552.0
1736308260,3357.14,3357.14,3344.0,3347.61,16742674.0
1736308440,3347.68,3353.72,3344.48,3353.31,10393754.0
1736308620,3353.31,3361.94,3353.31,3359.34,4321056.0
1736308800,3359.34,3361.79,3351.04,3351.04,7390840.0
1736308980,3351.04,3357.0,3348.08,3355.61,10438970.0
1736309160,3355.8,3364.08,3354.57,3363.84,5183100.0
1736309340,3363.84,3372.73,3363.0,3370.8,6831490.0
1736309520,3370.8,3371.07,3365.19,3365.68,5153242.0
1736309700,3365.68,3365.68,3359.63,3361.11,3579126.0
1736309880,3360.84,3361.32,3352.96,3354.34,5323534.0
1736310060,3354.13,3354.84,3351.0,3351.02,5308374.0
1736310240,3351.01,3354.53,3346.38,3351.35,8318342.0
1736310420,3351.35,3364.62,3350.95,3362.02,5152816.0
1736310600,3362.02,3362.83,3356.33,3356.41,2520544.0
1736310780,3356.67,3359.71,3347.09,3347.81,5430580.0
1736310960,3347.95,3358.45,3347.95,3357.41,3603166.0
1736311140,3357.4,3359.62,3353.94,3353.94,1978400.0
1736311320,3353.85,3355.53,3347.6,3351.25,2263298.0
1736311500,3351.25,3353.51,3342.07,3344.48,6559508.0
1736311680,3344.48,3353.74,3343.56,3351.34,9301582.0
1736311860,3352.0,3353.81,3342.15,3342.26,5556914.0
1736312040,3342.21,3348.81,3342.21,3347.14,3944414.0
1736312220,3347.14,3347.88,3343.43,3347.27,2028528.0
1736312400,3347.27,3349.99,3342.2,3348.56,5727406.0
1736312580,3348.56,3353.3,3342.37,3343.89,5804936.0
1736312760,3343.89,3346.45,3336.08,3340.93,12973698.0
1736312940,3340.27,3350.34,3340.25,3350.09,7561312.0
1736313120,3349.61,3357.93,3349.61,3357.93,5919194.0
1736313300,3358.0,3365.58,3356.7,3365.39,9555456.0
1736313480,3365.4,3366.93,3361.59,3363.95,4389728.0
1736313660,3364.4,3368.44,3362.57,3363.44,3431028.0
1736313840,3363.44,3369.99,3362.71,3369.99,3179870.0
1736314020,3369.99,3371.64,3367.52,3370.37,4873738.0
1736314200,3370.37,3371.89,3366.16,3368.44,3334750.0
1736314380,3367.92,3368.84,3361.35,3362.34,3356150.0
1736314560,3362.24,3364.46,3360.56,3363.11,2013422.0
1736314740,3363.11,3367.55,3361.97,3367.55,3677078.0
1736314920,3367.55,3367.86,3364.13,3365.26,1439428.0
1736315100,3365.58,3366.0,3363.0,3364.2,1411618.0
1736315280,3364.2,3365.76,3354.92,3354.94,3673580.0
1736315460,3354.92,3355.27,3346.07,3346.39,15058762.0
1736315640,3346.38,3354.15,3343.49,3352.03,5517458.0
1736315820,3351.93,3353.08,3348.9,3350.48,2037542.0
1736316000,3350.48,3354.63,3349.72,3353.72,3002840.0
1736316180,3353.86,3361.34,3353.86,3359.53,4292716.0
1736316360,3359.53,3360.2,3350.87,3350.87,3221884.0
1736316540,3350.87,3352.49,3349.21,3349.41,2662768.0
1736316720,3349.41,3353.37,3348.64,3352.48,3117672.0
1736316900,3352.48,3353.84,3345.52,3345.52,3555352.0
1736317080,3345.52,3345.53,3335.19,3338.65,14031190.0
1736317260,3338.65,3345.16,3335.84,3336.51,5657568.0
1736317440,3336.51,3342.24,3335.6,3338.03,4714570.0
1736317620,3338.14,3339.24,3333.77,3336.66,6617904.0
1736317800,3336.46,3340.61,3334.56,3334.56,5932326.0
1736317980,3334.18,3340.92,3321.29,3337.91,25093942.0
1736318160,3337.03,3337.19,3324.29,3327.02,10624056.0
1736318340,3327.02,3327.39,3311.51,3325.37,37622654.0
1736318520,3325.15,3331.99,3324.73,3327.6,8998126.0
1736318700,3327.6,3330.39,3320.71,3320.71,8115736.0
1736318880,3320.67,3324.88,3307.99,3312.6,19968358.0
1736319060,3312.88,3317.62,3307.11,3314.24,16387826.0
1736319240,3314.76,3315.6,3307.2,3310.12,13416182.0
1736319420,3310.0,3310.39,3306.03,3307.77,14293894.0
1736319600,3307.8,3316.92,3306.71,3316.51,20803736.0
1736319780,3316.21,3325.93,3316.11,3325.9,8714166.0
1736319960,3325.9,3327.5,3320.7,3327.32,7169888.0
1736320140,3327.48,3331.75,3326.72,3331.75,6375354.0
1736320320,3331.84,3333.96,3330.13,3331.28,7934668.0
1736320500,3331.28,3331.63,3320.81,3321.19,8803992.0
1736320680,3321.16,3334.24,3320.69,3333.11,8395716.0
1736320860,3333.3,3334.98,3329.22,3329.64,5443120.0
1736321040,3329.64,3332.32,3327.4,3329.27,3013532.0
1736321220,3329.27,3339.57,3326.06,3336.5,10302714.0
1736321400,3336.49,3340.31,3333.81,3339.1,5708516.0
1736321580,3339.38,3339.74,3333.71,3337.6,4149748.0
1736321760,3337.6,3337.97,3334.34,3337.87,2224274.0
1736321940,3337.87,3343.13,3337.28,3342.4,4262116.0
1736322120,3342.4,3343.58,3339.9,3341.53,2679330.0
1736322300,3341.53,3347.99,3339.57,3347.22,6172708.0
1736322480,3347.19,3347.85,3341.93,3346.43,4756700.0
1736322660,3346.43,3357.57,3346.32,3356.57,19491204.0
1736322840,3356.57,3358.07,3352.47,3352.67,6229602.0
1736323020,3352.76,3354.93,3352.4,3353.19,3556282.0
1736323200,3353.19,3360.36,3352.42,3355.7,7282882.0
1736323380,3355.7,3355.92,3352.51,3355.2,6732322.0
1736323560,3355.09,3355.09,3351.9,3351.91,3751042.0
1736323740,3351.91,3362.76,3349.83,3362.53,5157192.0
1736323920,3362.35,3363.67,3359.56,3361.42,6433118.0
1736324100,3361.42,3369.99,3359.86,3369.1,9456176.0
1736324280,3368.92,3375.59,3366.28,3368.51,14114388.0
1736324460,3369.02,3369.71,3362.96,3364.81,9766424.0
1736324640,3364.81,3366.19,3362.47,3364.4,2485850.0
1736324820,3364.4,3365.49,3362.53,3362.53,2911532.0
1736325000,3362.54,3368.23,3361.24,3367.59,6641502.0
1736325180,3367.31,3369.95,3365.42,3367.71,4683056.0
1736325360,3367.71,3369.68,3367.1,3367.4,2879300.0
1736325540,3367.4,3372.99,3366.44,3370.94,2669510.0
1736325720,3370.94,3373.15,3370.26,3371.33,2601550.0
1736325900,3371.33,3371.72,3367.14,3367.53,4034046.0
1736326080,3367.53,3371.13,3366.75,3369.8,1827614.0
1736326260,3369.8,3370.59,3368.16,3368.16,1434136.0
1736326440,3368.16,3371.61,3368.16,3369.87,2186164.0
1736326620,3370.14,3370.35,3363.87,3364.56,4206968.0
1736326800,3364.57,3368.3,3361.59,3368.3,3695892.0
1736326980,3368.3,3370.41,3367.53,3368.82,3344856.0
1736327160,3368.82,3370.83,3366.93,3366.94,1635698.0
1736327340,3366.94,3368.29,3363.58,3363.62,1694706.0
1736327520,3363.61,3367.89,3362.02,3367.88,2628474.0
1736327700,3367.88,3372.85,3367.31,3372.83,2393310.0
1736327880,3372.83,3372.84,3369.76,3372.01,2144922.0
1736328060,3371.99,3371.99,3368.42,3369.07,1942116.0
1736328240,3369.07,3369.07,3366.43,3367.58,1586620.0
1736328420,3367.58,3367.58,3364.71,3365.12,2539568.0
1736328600,3365.08,3366.5,3357.34,3358.52,12748560.0
1736328780,3358.52,3358.94,3354.46,3355.93,7061724.0
1736328960,3355.93,3359.92,3355.67,3355.88,8640526.0
1736329140,3355.88,3361.42,3355.2,3361.41,2920268.0
1736329320,3361.41,3363.09,3360.03,3360.06,2169146.0
1736329500,3360.06,3361.76,3358.72,3359.85,1896072.0
1736329680,3359.85,3360.99,3354.91,3354.91,1721018.0
1736329860,3355.24,3357.75,3353.29,3357.73,4594440.0
1736330040,3357.73,3358.81,3353.38,3353.61,1880254.0
1736330220,3353.61,3353.97,3345.0,3345.89,8301726.0
1736330400,3345.89,3351.87,3345.16,3351.5,6512580.0
1736330580,3351.51,3355.17,3350.62,3353.29,3353632.0
1736330760,3353.29,3355.49,3352.63,3354.83,2352210.0
1736330940,3354.83,3356.6,3352.34,3352.93,2010722.0
1736331120,3352.93,3353.44,3350.56,3353.32,2887212.0
1736331300,3353.32,3358.66,3349.37,3357.9,4139250.0
1736331480,3357.9,3362.57,3357.27,3359.39,5297698.0
1736331660,3359.38,3363.03,3358.93,3362.48,2795280.0
1736331840,3362.48,3364.79,3362.46,3364.51,3090140.0
1736332020,3364.51,3371.79,3362.09,3371.24,5525654.0
1736332200,3371.56,3371.99,3360.46,3360.7,6598712.0
1736332380,3360.7,3361.06,3355.56,3356.35,4241244.0
1736332560,3356.34,3363.97,3355.55,3363.97,2713150.0
1736332740,3363.95,3363.95,3360.91,3361.35,6440310.0
1736332920,3361.52,3361.52,3356.08,3356.09,1992528.0
1736333100,3356.09,3356.81,3352.64,3354.76,3362074.0
1736333280,3354.76,3357.69,3353.48,3357.59,1998866.0
1736333460,3357.56,3359.13,3357.56,3358.31,1471086.0
1736333640,3358.31,3360.3,3356.3,3360.01,1421710.0
1736333820,3360.01,3362.61,3359.86,3360.9,1625636.0
1736334000,3360.9,3362.64,3359.4,3362.6,3969192.0
1736334180,3362.61,3366.39,3362.09,3363.76,4972230.0
1736334360,3363.76,3364.28,3356.43,3357.68,2776946.0
1736334540,3357.69,3358.31,3355.05,3355.05,1692712.0
1736334720,3355.05,3355.95,3348.99,3350.61,4260792.0
1736334900,3350.61,3353.45,3349.55,3353.45,2317948.0
1736335080,3353.73,3354.1,3350.36,3350.36,1758694.0
1736335260,3350.4,3351.33,3347.48,3349.77,2707460.0
1736335440,3349.77,3351.13,3348.7,3349.16,1842034.0
1736335620,3349.16,3350.31,3345.46,3348.91,4630060.0
1736335800,3348.91,3350.37,3336.47,3338.65,10683268.0
1736335980,3338.67,3341.69,3321.76,3334.85,29744124.0
1736336160,3334.13,3334.48,3324.58,3326.86,18010986.0
1736336340,3326.86,3336.56,3324.72,3336.56,22089916.0
1736336520,3336.35,3343.39,3334.76,3340.21,9329758.0
1736336700,3340.24,3347.81,3339.61,3347.68,7603098.0
1736336880,3347.7,3351.52,3346.1,3351.42,18175852.0
1736337060,3351.42,3354.86,3350.66,3350.66,7768924.0
1736337240,3350.66,3350.77,3346.51,3349.45,6831434.0
1736337420,3349.45,3349.48,3346.46,3348.44,3287782.0
1736337600,3348.44,3354.24,3343.02,3353.12,5470320.0
1736337780,3353.12,3353.37,3348.54,3352.6,6314544.0
1736337960,3352.52,3358.51,3350.47,3358.31,5657258.0
1736338140,3358.43,3359.3,3355.48,3357.72,5128130.0
1736338320,3357.72,3357.72,3351.45,3355.46,4263972.0
1736338500,3355.46,3356.56,3351.9,3356.51,3524618.0
1736338680,3356.51,3357.7,3348.61,3352.66,3608364.0
1736338860,3352.66,3357.68,3349.39,3350.59,2565936.0
1736339040,3350.59,3350.9,3345.3,3348.65,2806352.0
1736339220,3348.65,3353.61,3348.43,3351.55,1956364.0
1736339400,3351.42,3351.42,3343.22,3345.45,4319092.0
1736339580,3345.14,3348.22,3341.58,3348.22,4208126.0
1736339760,3348.23,3354.7,3343.68,3351.28,3913868.0
1736339940,3351.28,3354.0,3349.39,3349.39,2430932.0
1736340120,3349.39,3351.97,3347.69,3349.28,1364120.0
1736340300,3349.28,3351.65,3342.22,3344.29,3073396.0
1736340480,3344.29,3347.5,3340.03,3347.5,10904878.0
1736340660,3347.39,3350.48,3346.6,3346.6,2994876.0
1736340840,3346.6,3346.61,3337.6,3339.0,7892034.0
1736341020,3339.09,3340.24,3338.09,3338.59,3533806.0
1736341200,3338.61,3357.58,3338.61,3356.05,9606446.0
1736341380,3356.06,3364.64,3356.0,3356.62,13498966.0
1736341560,3356.93,3364.53,3352.61,3357.11,10922166.0
1736341740,3356.64,3356.64,3350.88,3352.18,3572806.0
1736341920,3352.33,3357.99,3351.31,3355.88,2145182.0
1736342100,3355.88,3364.45,3355.65,3359.28,6977498.0
1736342280,3359.22,3360.35,3353.8,3357.42,2968878.0
1736342460,3357.21,3361.06,3352.71,3360.01,3025664.0
1736342640,3360.01,3365.29,3359.27,3365.2,4623180.0
1736342820,3365.2,3365.29,3359.89,3360.83,4118784.0
1736343000,3360.15,3363.61,3354.1,3355.05,5098006.0
1736343180,3355.16,3359.8,3350.95,3358.2,5926680.0
1736343360,3358.58,3360.35,3353.57,3356.48,2167482.0
1736343540,3356.48,3357.44,3351.9,3354.85,1828498.0
1736343720,3354.93,3361.68,3354.29,3357.44,2395272.0
1736343900,3357.44,3359.89,3355.89,3358.77,1866686.0
1736344080,3358.97,3364.92,3353.38,3360.86,3531404.0
1736344260,3360.87,3360.87,3354.02,3355.3,1915794.0
1736344440,3355.3,3362.0,3355.3,3360.89,1700122.0
1736344620,3360.79,3361.82,3357.33,3357.39,1759716.0
1736344800,3357.21,3362.3,3356.63,3360.76,4913810.0
1736344980,3360.66,3367.67,3359.88,3366.6,6830276.0
1736345160,3366.66,3368.4,3356.89,3359.36,5082732.0
1736345340,3359.36,3359.47,3352.69,3354.59,4572506.0
1736345520,3354.45,3358.49,3351.01,3354.15,2514960.0
1736345700,3354.05,3363.49,3354.05,3362.32,3552732.0
1736345880,3362.41,3363.99,3359.31,3362.22,3395180.0
1736346060,3361.61,3361.61,3356.21,3360.1,1973606.0
1736346240,3359.85,3363.89,3356.5,3359.82,2439924.0
1736346420,3359.82,3363.99,3358.96,3360.6,1814462.0
1736346600,3360.48,3360.65,3346.3,3354.12,11597308.0
1736346780,3354.22,3380.52,3354.22,3374.32,24392722.0
1736346960,3374.32,3375.09,3359.11,3363.15,14437818.0
1736347140,3362.56,3362.74,3353.01,3354.11,10308016.0
1736347320,3353.73,3361.15,3350.17,3360.94,7695180.0
1736347500,3361.37,3367.43,3349.76,3361.21,15970770.0
1736347680,3361.21,3371.33,3353.07,3369.12,11885520.0
1736347860,3369.75,3370.03,3355.92,3358.81,7714698.0
1736348040,3358.65,3370.87,3357.05,3368.53,7101960.0
1736348220,3368.53,3369.44,3361.46,3369.27,3148164.0
1736348400,3368.94,3375.27,3365.66,3375.27,7399034.0
1736348580,3375.39,3383.31,3375.39,3378.88,18245374.0
1736348760,3378.88,3384.66,3374.06,3378.4,18470140.0
1736348940,3378.44,3378.97,3360.11,3362.68,13653450.0
1736349120,3362.5,3363.47,3352.51,3353.89,13668410.0
1736349300,3353.89,3354.89,3340.59,3351.1,23956774.0
1736349480,3351.52,3358.68,3342.21,3342.36,8290446.0
1736349660,3342.38,3348.34,3339.38,3346.21,10529822.0
1736349840,3346.03,3354.99,3345.2,3354.32,8172800.0
1736350020,3354.41,3355.16,3342.98,3345.69,4064594.0
1736350200,3345.69,3349.24,3342.61,3342.7,4654306.0
1736350380,3342.78,3347.76,3333.86,3344.85,18628560.0
1736350560,3344.42,3352.95,3344.31,3348.43,13338318.0
1736350740,3348.43,3350.73,3332.0,3338.99,11977144.0
1736350920,3339.0,3343.02,3334.81,3337.44,5105698.0
1736351100,3337.03,3341.89,3332.62,3336.28,5976942.0
1736351280,3336.28,3339.37,3332.89,3336.69,4020730.0
1736351460,3336.69,3348.88,3333.97,3344.14,7204662.0
1736351640,3344.01,3344.1,3338.89,3339.93,4060400.0
1736351820,3339.93,3346.5,3339.93,3345.99,5468426.0
1736352000,3345.99,3346.26,3333.97,3335.53,9576520.0
1736352180,3335.51,3340.49,3332.72,3333.13,3684078.0
1736352360,3333.35,3338.25,3325.32,3338.03,9788474.0
1736352540,3338.27,3343.52,3335.7,3338.26,6052622.0
1736352720,3338.26,3340.89,3332.56,3335.4,2427186.0
1736352900,3335.4,3335.96,3328.3,3335.69,7052778.0
1736353080,3335.69,3344.15,3334.0,3342.0,5081340.0
1736353260,3342.0,3345.88,3340.16,3344.89,3999830.0
1736353440,3344.89,3347.06,3338.56,3340.55,3719716.0
1736353620,3340.55,3340.55,3330.11,3332.9,4018370.0
1736353800,3333.19,3337.59,3332.07,3334.44,3027028.0
1736353980,3334.54,3337.99,3330.47,3331.29,2736174.0
1736354160,3331.1,3341.89,3329.02,3341.22,6211632.0
1736354340,3341.02,3341.43,3332.75,3338.25,3599924.0
1736354520,3338.25,3338.25,3323.17,3328.26,8255258.0
1736354700,3328.94,3329.32,3325.13,3328.93,5545728.0
1736354880,3328.93,3330.7,3310.44,3317.32,26079504.0
1736355060,3316.97,3317.93,3311.19,3313.84,17741212.0
1736355240,3313.99,3316.64,3310.59,3312.7,12812234.0
1736355420,3312.7,3319.4,3311.31,3313.07,6959530.0
1736355600,3313.11,3318.93,3308.35,3310.17,16838712.0
1736355780,3309.52,3312.73,3270.21,3281.94,116176620.0
1736355960,3280.92,3287.64,3271.84,3276.78,35074038.0
1736356140,3276.99,3288.58,3272.33,3276.71,33109054.0
1736356320,3276.39,3279.46,3256.27,3257.03,46802756.0
1736356500,3257.29,3266.52,3253.0,3257.91,42418708.0
1736356680,3257.91,3272.85,3252.37,3257.21,25007790.0
1736356860,3257.29,3257.51,3234.93,3235.85,46623000.0
1736357040,3235.87,3244.3,3231.21,3239.55,32916374.0
1736357220,3239.81,3239.84,3226.01,3232.0,27911516.0
1736357400,3232.38,3245.07,3211.33,3243.71,54276824.0
1736357580,3243.51,3246.58,3221.18,3222.49,25851054.0
1736357760,3222.26,3239.99,3207.46,3228.33,45982610.0
1736357940,3228.32,3245.01,3223.6,3236.41,22167646.0
1736358120,3235.14,3243.9,3234.29,3240.11,11089762.0
1736358300,3240.11,3253.34,3236.07,3236.07,19366976.0
1736358480,3235.72,3249.56,3234.22,3246.1,9519536.0
1736358660,3245.93,3252.31,3236.75,3250.61,21475406.0
1736358840,3250.61,3254.86,3249.32,3254.86,10664134.0
1736359020,3254.55,3264.39,3253.95,3262.23,15718104.0
1736359200,3262.21,3274.99,3259.27,3274.99,19194818.0
1736359380,3274.99,3292.64,3272.81,3282.7,32760616.0
1736359560,3282.82,3294.89,3282.82,3288.45,11192900.0
1736359740,3288.45,3298.11,3288.12,3298.11,9436064.0
1736359920,3298.15,3304.83,3294.68,3298.49,17923206.0
1736360100,3298.23,3306.93,3297.31,3302.21,10581242.0
1736360280,3302.34,3314.77,3300.97,3313.45,12924264.0
1736360460,3313.46,3314.41,3305.92,3314.19,8339064.0
1736360640,3314.19,3326.77,3311.83,3325.51,19027866.0
1736360820,3325.51,3329.38,3321.53,3324.21,12694406.0
1736361000,3324.54,3324.54,3306.82,3307.49,24987736.0
1736361180,3306.21,3312.76,3303.15,3307.6,12171812.0
1736361360,3307.6,3310.98,3303.06,3306.74,4575978.0
1736361540,3305.9,3308.49,3295.73,3299.9,7097204.0
1736361720,3299.98,3301.38,3288.53,3291.73,11914178.0
1736361900,3291.73,3291.99,3281.98,3283.12,10693002.0
1736362080,3283.36,3283.61,3275.44,3277.09,10366596.0
1736362260,3277.8,3280.44,3265.33,3268.35,14827994.0
1736362440,3268.2,3270.35,3257.5,3270.35,18677068.0
1736362620,3270.35,3283.95,3270.32,3281.58,16804734.0
1736362800,3281.99,3292.0,3270.47,3273.24,19360274.0
1736362980,3273.6,3288.96,3273.38,3283.74,9380350.0
1736363160,3284.07,3304.47,3283.01,3301.36,15886944.0
1736363340,3301.37,3308.35,3296.51,3298.69,14033250.0
1736363520,3298.92,3298.92,3285.05,3287.01,10536286.0
1736363700,3287.01,3301.87,3286.15,3299.62,6882626.0
1736363880,3299.64,3304.69,3293.61,3300.17,5525100.0
1736364060,3300.17,3301.32,3290.77,3300.61,3509494.0
1736364240,3299.97,3301.97,3296.01,3299.91,3218826.0
1736364420,3299.91,3308.69,3299.69,3303.28,5038026.0
1736364600,3303.28,3303.28,3287.72,3289.68,6419446.0
1736364780,3289.68,3293.49,3283.44,3286.39,5457448.0
1736364960,3286.39,3288.67,3281.2,3285.0,4352462.0
1736365140,3285.0,3285.6,3275.66,3280.89,7931184.0
1736365320,3280.61,3280.99,3273.81,3278.09,4229442.0
1736365500,3278.04,3288.56,3275.13,3285.16,6482746.0
1736365680,3285.0,3290.09,3281.47,3290.09,3302382.0
1736365860,3290.49,3292.01,3280.35,3282.99,2952962.0
1736366040,3282.92,3284.05,3277.2,3283.89,3753196.0
1736366220,3283.8,3284.69,3279.47,3279.62,2012244.0
1736366400,3279.57,3283.5,3276.01,3283.35,3172706.0
1736366580,3283.23,3287.39,3282.1,3284.2,4319676.0
1736366760,3283.65,3285.61,3274.81,3275.22,3712132.0
1736366940,3275.27,3275.46,3266.71,3269.99,8632488.0
1736367120,3270.38,3273.4,3266.73,3266.74,3893120.0
1736367300,3266.74,3272.3,3265.01,3269.68,4175602.0
1736367480,3270.04,3281.27,3269.74,3279.11,4123774.0
1736367660,3278.9,3281.47,3277.22,3279.15,2830282.0
1736367840,3279.15,3281.44,3278.85,3280.0,1721422.0
1736368020,3280.0,3282.3,3276.3,3280.36,2045996.0
1736368200,3280.36,3288.55,3280.36,3282.43,3014290.0
1736368380,3281.95,3282.0,3275.57,3276.91,2402300.0
1736368560,3276.91,3283.19,3275.01,3278.6,2936876.0
1736368740,3278.6,3284.4,3277.27,3284.1,1537508.0
1736368920,3284.16,3289.78,3283.4,3287.4,2879496.0
1736369100,3287.32,3289.94,3283.01,3283.81,2599342.0
1736369280,3283.81,3284.9,3280.53,3282.94,1753538.0
1736369460,3282.95,3290.0,3281.34,3285.85,3564896.0
1736369640,3285.98,3290.0,3285.24,3285.32,2700528.0
1736369820,3285.32,3285.39,3279.4,3284.51,3606002.0
1736370000,3284.51,3287.82,3280.41,3287.61,2961570.0
1736370180,3287.61,3292.32,3283.55,3290.03,4232288.0
1736370360,3290.03,3290.03,3275.86,3280.16,3479582.0
1736370540,3280.16,3285.57,3278.06,3281.79,3720264.0
1736370720,3281.79,3283.37,3276.24,3276.8,1597016.0
1736370900,3276.69,3277.57,3268.87,3275.47,5751246.0
1736371080,3275.47,3281.42,3275.39,3280.77,3538910.0
1736371260,3280.88,3287.32,3280.88,3286.94,2314202.0
1736371440,3286.94,3293.12,3284.11,3292.57,3098278.0
1736371620,3293.0,3296.72,3284.57,3284.76,4276042.0
1736371800,3284.76,3287.68,3279.19,3287.57,3323548.0
1736371980,3287.65,3291.52,3285.21,3291.5,5261592.0
1736372160,3291.5,3294.66,3283.32,3286.32,3094980.0
1736372340,3286.32,3298.99,3284.34,3297.51,3570286.0
1736372520,3297.51,3303.67,3297.29,3299.65,6497232.0
1736372700,3299.65,3300.58,3291.86,3294.79,5654142.0
1736372880,3294.79,3299.9,3294.37,3299.89,3386888.0
1736373060,3299.89,3300.82,3298.13,3299.19,2307220.0
1736373240,3299.2,3301.6,3298.31,3298.39,3269850.0
1736373420,3298.39,3298.78,3297.15,3297.9,3628090.0
1736373600,3297.85,3300.0,3297.28,3299.88,2613658.0
1736373780,3299.99,3302.89,3298.56,3302.89,2010058.0
1736373960,3303.0,3310.18,3302.32,3309.23,4781640.0
1736374140,3309.23,3319.77,3308.19,3314.64,14942478.0
1736374320,3314.64,3315.86,3311.31,3311.64,3363840.0
1736374500,3311.64,3313.23,3304.56,3306.09,5437972.0
1736374680,3306.09,3310.62,3306.09,3309.43,1598786.0
1736374860,3309.33,3318.08,3309.33,3318.07,2216084.0
1736375040,3318.26,3320.41,3312.37,3313.97,10289826.0
1736375220,3313.97,3314.44,3312.59,3312.62,2345610.0
1736375400,3312.62,3318.39,3311.3,3316.8,3283364.0
1736375580,3316.8,3320.4,3314.63,3320.39,2014742.0
1736375760,3320.39,3323.0,3319.69,3322.99,2426290.0
1736375940,3322.99,3325.08,3321.01,3325.03,2754982.0
1736376120,3325.03,3331.84,3325.03,3330.59,6862920.0
1736376300,3330.59,3331.74,3323.01,3326.9,4597986.0
1736376480,3327.01,3327.94,3321.61,3322.51,2360512.0
1736376660,3322.4,3323.56,3318.39,3322.26,2638764.0
1736376840,3322.26,3328.86,3321.94,3328.86,1209230.0
1736377020,3328.86,3332.86,3328.72,3331.31,2722006.0
1736377200,3331.31,3331.32,3320.9,3322.25,2269926.0
1736377380,3322.36,3322.58,3317.34,3317.53,2773456.0
1736377560,3317.53,3321.9,3317.53,3320.26,1623826.0
1736377740,3320.26,3322.81,3319.5,3322.14,2206192.0
1736377920,3322.14,3322.92,3318.43,3320.09,4423004.0
1736378100,3320.1,3323.77,3319.19,3321.45,1814802.0
1736378280,3321.45,3323.76,3319.22,3323.76,1983616.0
1736378460,3323.76,3324.7,3320.09,3324.7,1187336.0
1736378640,3324.7,3325.0,3323.36,3324.69,1438912.0
1736378820,3324.7,3324.7,3322.28,3322.28,598256.0
1736379000,3322.38,3323.48,3314.73,3316.02,3115470.0
1736379180,3316.02,3319.4,3315.9,3318.43,1232528.0
1736379360,3318.43,3327.0,3318.43,3325.84,2567286.0
1736379540,3325.84,3328.55,3323.09,3323.18,2155298.0
1736379720,3323.18,3328.82,3323.16,3328.8,2960902.0
1736379900,3328.8,3333.26,3328.72,3332.71,4237732.0
1736380080,3332.71,3333.47,3327.32,3327.32,2066314.0
1736380260,3327.11,3329.61,3325.11,3326.08,1488836.0
1736380440,3326.08,3326.09,3324.11,3325.16,1053960.0
1736380620,3325.16,3325.55,3325.15,3325.45,220902.0
1736380800,3325.46,3325.77,3321.13,3322.11,2650260.0
1736380980,3322.11,3325.33,3320.01,3325.31,1886496.0
1736381160,3325.31,3326.99,3322.64,3324.15,2715760.0
1736381340,3324.15,3328.78,3322.53,3328.51,1085690.0
1736381520,3328.51,3331.4,3326.71,3328.41,2909248.0
1736381700,3328.41,3331.75,3324.39,3325.49,3021188.0
1736381880,3325.49,3331.7,3324.5,3327.02,2138266.0
1736382060,3327.02,3327.02,3320.52,3323.65,2617802.0
1736382240,3323.56,3323.77,3319.22,3321.26,2153216.0
1736382420,3321.26,3322.39,3319.27,3321.99,2957678.0
1736382600,3321.99,3327.87,3321.93,3324.4,2472718.0
1736382780,3324.4,3325.43,3319.0,3319.81,2729774.0
1736382960,3319.6,3320.55,3316.67,3316.67,1942928.0
1736383140,3316.67,3323.48,3316.67,3322.03,2407410.0
1736383320,3321.87,3324.99,3321.18,3324.77,1351098.0
1736383500,3324.77,3329.18,3324.17,3328.88,3965830.0
1736383680,3328.88,3333.04,3327.72,3333.04,3346040.0
1736383860,3332.82,3338.14,3332.79,3336.52,7903652.0
1736384040,3336.52,3337.29,3334.28,3336.36,2312384.0
1736384220,3336.36,3342.07,3336.36,3340.7,7599044.0
1736384400,3340.12,3345.02,3339.71,3344.72,5988554.0
1736384580,3345.45,3346.69,3342.76,3345.52,3720444.0
1736384760,3345.52,3347.43,3336.44,3337.19,3139582.0
1736384940,3337.06,3338.61,3333.9,3334.15,3031288.0
1736385120,3334.15,3338.67,3334.13,3337.89,2282910.0
1736385300,3337.89,3342.9,3337.89,3341.73,2395672.0
1736385480,3341.73,3347.13,3341.01,3346.48,3127208.0
1736385660,3346.39,3349.99,3344.88,3349.2,7485526.0
1736385840,3349.2,3355.02,3349.19,3353.01,7598586.0
1736386020,3353.01,3353.62,3348.29,3351.36,3234370.0
1736386200,3351.36,3352.14,3345.76,3352.02,3384640.0
1736386380,3352.02,3356.49,3352.02,3355.32,2648916.0
1736386560,3355.32,3355.33,3350.23,3350.34,2267164.0
1736386740,3350.3,3353.19,3350.3,3351.72,1759586.0
1736386920,3351.72,3355.72,3350.63,3351.91,1899040.0
1736387100,3351.91,3351.91,3345.86,3347.13,1863928.0
1736387280,3347.13,3349.64,3344.78,3348.4,2432722.0
1736387460,3348.29,3349.99,3345.84,3347.41,1905552.0
1736387640,3347.5,3349.34,3343.63,3343.64,2153448.0
1736387820,3343.64,3345.08,3343.63,3344.64,1295120.0
1736388000,3344.64,3349.59,3344.06,3346.59,4781880.0
1736388180,3346.7,3347.99,3342.64,3342.65,1546638.0
1736388360,3342.65,3344.07,3311.91,3327.31,37955098.0
1736388540,3327.36,3331.01,3310.91,3313.92,22299578.0
1736388720,3313.9,3332.91,3305.94,3328.98,37545512.0
1736388900,3328.99,3342.97,3327.48,3332.19,12363346.0
1736389080,3332.2,3341.25,3329.42,3341.14,6306530.0
1736389260,3341.04,3341.81,3334.34,3334.37,4224554.0
1736389440,3333.88,3336.16,3325.72,3329.4,3910734.0
1736389620,3329.4,3336.17,3328.01,3334.57,2600286.0
1736389800,3334.6,3337.45,3323.39,3324.61,6280224.0
1736389980,3324.51,3329.97,3324.11,3327.98,2912668.0
1736390160,3327.98,3334.54,3327.98,3331.8,4082992.0
1736390340,3331.8,3338.77,3329.9,3338.56,2907388.0
1736390520,3338.56,3343.49,3338.56,3343.49,3499464.0
1736390700,3343.4,3344.91,3338.22,3338.22,4488976.0
1736390880,3338.22,3339.48,3336.57,3337.38,2803182.0
1736391060,3337.38,3341.97,3337.27,3338.97,1511536.0
1736391240,3338.97,3340.35,3336.98,3336.98,1551568.0
1736391420,3336.99,3340.39,3335.61,3339.6,1668430.0
1736391600,3339.6,3341.35,3329.67,3330.1,3489302.0
1736391780,3330.3,3332.58,3324.51,3326.32,3402412.0
1736391960,3326.32,3326.39,3320.1,3325.08,6091552.0
1736392140,3325.08,3327.38,3322.5,3323.46,2104190.0
1736392320,3323.36,3326.53,3320.75,3324.53,2237772.0
1736392500,3324.53,3327.66,3323.03,3324.93,1488422.0
1736392680,3324.93,3330.93,3324.93,3329.45,1750388.0
1736392860,3329.64,3331.36,3328.11,3330.68,2628798.0
1736393040,3330.68,3331.94,3321.88,3322.42,2007482.0
1736393220,3322.42,3324.03,3322.41,3322.41,3309272.0
1736393400,3322.41,3322.42,3315.56,3317.41,7646500.0
1736393580,3317.31,3323.86,3315.65,3323.38,2226048.0
1736393760,3323.57,3324.0,3319.51,3321.43,2407606.0
1736393940,3321.43,3325.86,3321.42,3325.27,3485774.0
1736394120,3325.27,3325.39,3321.42,3321.42,3945766.0
1736394300,3321.32,3328.66,3320.31,3328.18,4722260.0
1736394480,3328.27,3328.37,3321.73,3321.73,1955570.0
1736394660,3321.71,3324.35,3320.11,3324.15,5785706.0
1736394840,3324.15,3326.15,3323.73,3325.89,1582188.0
1736395020,3325.89,3326.0,3323.4,3324.06,1202440.0
1736395200,3323.71,3326.66,3323.6,3326.65,2242580.0
1736395380,3326.09,3326.09,3319.7,3320.69,3683082.0
1736395560,3320.68,3324.01,3319.6,3320.74,4747964.0
1736395740,3320.65,3321.66,3316.94,3317.43,4197140.0
1736395920,3317.37,3317.53,3312.93,3313.29,9692892.0
1736396100,3313.29,3316.94,3311.0,3311.93,3437376.0
1736396280,3311.93,3317.56,3311.93,3317.3,2378854.0
1736396460,3317.42,3320.33,3316.93,3317.63,1673852.0
1736396640,3317.62,3321.15,3316.19,3319.18,3642852.0
1736396820,3319.18,3321.79,3317.5,3319.82,4583938.0
1736397000,3319.82,3326.04,3319.82,3324.62,3778198.0
1736397180,3324.62,3324.98,3319.98,3321.32,1836268.0
1736397360,3321.32,3327.47,3318.7,3326.88,2620114.0
1736397540,3327.19,3330.45,3327.18,3329.36,3335252.0
1736397720,3329.36,3332.17,3328.0,3330.27,1704554.0
1736397900,3330.27,3335.96,3329.47,3332.88,2265510.0
1736398080,3332.79,3333.44,3326.37,3328.1,2181082.0
1736398260,3328.1,3329.69,3327.22,3328.72,734968.0
1736398440,3328.72,3340.6,3328.06,3339.64,4227234.0
1736398620,3339.64,3342.24,3337.98,3339.0,4548512.0
1736398800,3338.96,3340.67,3335.09,3335.78,2917760.0
1736398980,3335.78,3336.15,3333.54,3334.23,1340984.0
1736399160,3334.23,3339.99,3333.34,3338.14,1901758.0
1736399340,3338.14,3341.19,3332.77,3332.78,2962698.0
1736399520,3332.78,3336.15,3332.66,3335.92,970054.0
1736399700,3335.92,3337.3,3332.84,3335.01,2469936.0
1736399880,3335.01,3338.19,3333.0,3335.48,1474214.0
1736400060,3335.48,3337.48,3334.53,3335.08,880008.0
1736400240,3335.08,3340.44,3334.68,3339.68,1080562.0
1736400420,3339.89,3340.0,3335.0,3337.46,950782.0
1736400600,3337.46,3338.4,3334.99,3335.36,900202.0
1736400780,3335.36,3336.76,3333.43,3334.69,902686.0
1736400960,3334.69,3336.2,3328.57,3330.11,2023658.0
1736401140,3330.11,3333.06,3329.15,3330.39,4403826.0
1736401320,3330.39,3331.13,3325.43,3327.1,6024816.0
1736401500,3327.1,3329.9,3324.11,3325.7,1922882.0
1736401680,3325.7,3327.27,3323.42,3325.85,2138352.0
1736401860,3325.85,3332.72,3324.11,3331.4,1399950.0
1736402040,3331.49,3331.8,3328.1,3328.49,1110570.0
1736402220,3328.49,3328.49,3326.27,3327.38,1375226.0
1736402400,3327.38,3328.65,3324.1,3324.36,1735650.0
1736402580,3324.49,3326.98,3322.84,3323.66,2400264.0
1736402760,3323.66,3325.34,3320.63,3325.34,1355522.0
1736402940,3325.33,3326.99,3322.46,3322.5,917894.0
1736403120,3322.5,3326.98,3321.31,3326.8,1487036.0
1736403300,3326.89,3331.68,3326.89,3331.65,2272568.0
1736403480,3331.65,3333.77,3328.21,3328.55,2835520.0
1736403660,3328.44,3329.57,3324.66,3324.66,1591430.0
1736403840,3324.61,3324.61,3321.6,3323.06,1547960.0
1736404020,3323.15,3325.24,3322.81,3325.22,923478.0
1736404200,3325.22,3327.36,3323.81,3327.36,1030872.0
1736404380,3327.29,3327.29,3323.13,3323.47,675804.0
1736404560,3323.47,3324.11,3319.91,3319.92,1530700.0
1736404740,3319.92,3322.34,3319.35,3319.65,3939388.0
1736404920,3319.65,3322.33,3319.65,3322.22,1193366.0
1736405100,3322.22,3323.79,3320.65,3321.12,1780958.0
1736405280,3321.12,3321.3,3318.35,3320.22,2221540.0
1736405460,3320.22,3321.74,3316.1,3319.01,2434310.0
1736405640,3319.01,3319.99,3314.15,3314.15,7984856.0
1736405820,3314.15,3316.79,3313.68,3314.92,1848164.0
1736406000,3314.92,3318.6,3313.1,3318.6,2998482.0
1736406180,3318.6,3323.33,3318.0,3323.33,2245692.0
1736406360,3322.76,3322.86,3315.47,3316.25,2096856.0
1736406540,3316.25,3320.89,3316.23,3320.54,2225696.0
1736406720,3320.54,3320.66,3315.56,3316.77,901610.0
1736406900,3316.77,3317.45,3307.78,3308.65,7455862.0
1736407080,3308.69,3310.24,3306.51,3308.03,7562462.0
1736407260,3308.04,3308.9,3302.18,3307.27,10872368.0
1736407440,3307.27,3308.25,3302.09,3303.51,5316350.0
1736407620,3303.51,3303.99,3294.31,3294.33,21476542.0
1736407800,3294.33,3299.12,3285.97,3288.11,18554760.0
1736407980,3288.13,3292.49,3283.17,3283.17,15104056.0
1736408160,3283.52,3295.53,3281.3,3293.52,20667132.0
1736408340,3292.7,3299.88,3290.69,3290.7,6759874.0
1736408520,3290.7,3296.44,3289.93,3294.93,4526796.0
1736408700,3294.93,3298.14,3289.93,3291.4,5633938.0
1736408880,3291.4,3294.56,3285.72,3291.21,4304324.0
1736409060,3291.03,3292.45,3286.7,3292.45,4854128.0
1736409240,3292.45,3292.45,3286.5,3291.77,5418574.0
1736409420,3291.78,3292.45,3286.89,3288.19,5530068.0
1736409600,3288.19,3292.45,3286.23,3291.07,10488540.0
1736409780,3291.16,3295.41,3289.11,3291.69,8323726.0
1736409960,3291.69,3291.7,3263.38,3280.39,31101664.0
1736410140,3280.28,3285.71,3272.01,3283.59,12717304.0
1736410320,3284.05,3288.77,3277.0,3277.0,10396852.0
1736410500,3277.0,3286.12,3273.84,3286.06,9036870.0
1736410680,3286.06,3288.75,3281.41,3282.49,4727866.0
1736410860,3282.49,3285.8,3278.0,3283.36,5184284.0
1736411040,3283.36,3289.8,3283.19,3288.4,5191524.0
1736411220,3288.4,3288.42,3284.4,3284.81,2741092.0
1736411400,3284.8,3287.65,3277.26,3287.19,6652846.0
1736411580,3287.19,3299.66,3285.75,3298.99,14643120.0
1736411760,3298.99,3325.89,3298.99,3320.94,23976782.0
1736411940,3320.94,3325.7,3317.18,3321.58,11887142.0
1736412120,3321.74,3321.74,3315.96,3317.48,7237998.0
1736412300,3317.48,3317.48,3307.69,3310.24,8167950.0
1736412480,3310.28,3310.58,3302.91,3307.89,7285666.0
1736412660,3307.89,3313.17,3307.89,3311.99,4641200.0
1736412840,3311.99,3312.43,3301.69,3307.0,5012652.0
1736413020,3307.48,3309.99,3306.76,3308.99,2795570.0
1736413200,3309.07,3312.77,3305.94,3312.76,4123206.0
1736413380,3312.76,3318.04,3311.41,3318.04,5413936.0
1736413560,3318.46,3324.27,3318.38,3323.39,6490708.0
1736413740,3323.39,3324.68,3316.21,3316.78,3483400.0
1736413920,3316.78,3317.64,3313.64,3315.63,3303614.0
1736414100,3315.63,3320.99,3315.14,3320.98,2355196.0
1736414280,3320.98,3326.72,3320.02,3320.1,6108168.0
1736414460,3319.96,3325.84,3319.05,3322.88,3488048.0
1736414640,3322.88,3322.88,3317.55,3318.85,1941166.0
1736414820,3318.86,3320.0,3315.19,3316.24,1459630.0
1736415000,3316.25,3318.48,3314.48,3316.42,1845918.0
1736415180,3316.42,3319.93,3315.11,3318.18,1351178.0
1736415360,3318.18,3323.33,3316.39,3322.53,6841094.0
1736415540,3322.53,3323.5,3320.5,3321.89,5411200.0
1736415720,3321.89,3321.89,3316.98,3317.52,2050482.0
1736415900,3317.42,3317.42,3313.2,3315.86,3053204.0
1736416080,3315.31,3320.61,3312.85,3320.28,2295090.0
1736416260,3320.28,3321.2,3316.02,3316.02,2310540.0
1736416440,3316.02,3316.99,3314.3,3314.31,1373908.0
1736416620,3314.31,3318.73,3314.3,3316.68,798460.0
1736416800,3316.68,3319.46,3315.11,3318.48,1555460.0
1736416980,3318.47,3320.68,3317.31,3318.01,1236110.0
1736417160,3318.01,3318.01,3313.02,3316.0,2009822.0
1736417340,3316.0,3321.0,3315.9,3320.69,1887428.0
1736417520,3320.69,3321.07,3317.23,3317.51,2249714.0
1736417700,3317.51,3317.7,3310.56,3310.7,2477688.0
1736417880,3310.7,3310.7,3303.12,3303.49,4829152.0
1736418060,3303.4,3304.95,3300.77,3302.86,7203464.0
1736418240,3302.86,3307.0,3302.86,3304.54,2785870.0
1736418420,3304.63,3304.63,3298.36,3301.07,6986530.0
1736418600,3301.02,3301.02,3286.87,3287.81,14724912.0
1736418780,3287.24,3292.42,3283.42,3291.98,11054044.0
1736418960,3291.98,3298.03,3288.76,3298.03,9118774.0
1736419140,3298.13,3306.0,3297.61,3304.95,10266952.0
1736419320,3304.92,3304.92,3296.69,3299.52,3687420.0
1736419500,3299.52,3300.0,3294.39,3299.08,2923428.0
1736419680,3299.09,3306.69,3298.06,3306.69,2668232.0
1736419860,3306.53,3312.19,3304.52,3310.69,6549808.0
1736420040,3310.69,3313.0,3309.45,3311.31,10068320.0
1736420220,3311.32,3312.33,3309.28,3310.84,1781582.0
1736420400,3310.84,3311.2,3304.07,3307.32,4097180.0
1736420580,3307.32,3317.3,3307.31,3313.39,5281040.0
1736420760,3313.39,3316.57,3309.05,3312.59,2268700.0
1736420940,3312.59,3318.13,3312.59,3314.2,3704230.0
1736421120,3314.2,3315.86,3313.37,3314.63,2221594.0
1736421300,3314.62,3317.56,3314.19,3315.93,2387318.0
1736421480,3315.93,3322.56,3314.82,3321.07,4377476.0
1736421660,3321.07,3325.5,3314.74,3315.26,8278140.0
1736421840,3315.26,3317.04,3313.71,3314.72,2030052.0
1736422020,3314.72,3319.0,3313.34,3314.67,1392878.0
1736422200,3314.67,3316.91,3312.01,3313.44,2567372.0
1736422380,3313.44,3313.46,3310.26,3310.4,1974562.0
1736422560,3310.31,3310.31,3296.44,3298.55,16685140.0
1736422740,3298.55,3304.66,3298.55,3300.02,4432578.0
1736422920,3300.02,3301.81,3292.07,3300.6,4277710.0
1736423100,3300.6,3301.28,3295.34,3300.0,2281674.0
1736423280,3300.25,3303.33,3298.02,3302.14,3501206.0
1736423460,3302.14,3304.18,3299.77,3302.11,1800214.0
1736423640,3302.11,3304.41,3300.26,3302.09,1403244.0
1736423820,3302.09,3302.09,3298.68,3300.36,1180754.0
1736424000,3300.36,3303.45,3295.97,3303.43,3377272.0
1736424180,3303.44,3303.68,3295.46,3297.82,2436624.0
1736424360,3297.58,3297.58,3292.3,3294.11,3028934.0
1736424540,3294.11,3305.52,3294.11,3305.47,3276764.0
1736424720,3305.21,3307.31,3304.92,3305.89,4380270.0
1736424900,3305.89,3305.9,3298.59,3302.88,8026368.0
1736425080,3302.88,3306.7,3302.16,3306.66,1778056.0
1736425260,3306.63,3307.37,3304.0,3307.35,1603284.0
1736425440,3307.35,3309.23,3304.8,3306.89,3181182.0
1736425620,3307.1,3307.56,3303.26,3304.3,1850030.0
1736425800,3304.3,3308.08,3302.28,3302.28,1716510.0
1736425980,3301.97,3303.69,3299.55,3302.66,1991962.0
1736426160,3302.66,3304.3,3295.47,3297.42,2974798.0
1736426340,3297.32,3297.32,3286.38,3287.8,10225332.0
1736426520,3287.84,3290.39,3285.6,3287.41,3914472.0
1736426700,3287.29,3289.43,3279.89,3289.42,9597136.0
1736426880,3289.32,3293.03,3288.77,3292.38,3584228.0
1736427060,3292.38,3293.89,3290.51,3292.12,2396528.0
1736427240,3292.12,3293.39,3288.64,3290.6,2359146.0
1736427420,3290.62,3295.1,3290.62,3294.89,1252656.0
1736427600,3294.89,3297.76,3293.82,3296.18,2739618.0
1736427780,3296.12,3296.81,3284.81,3285.88,6083370.0
1736427960,3286.1,3290.7,3284.97,3289.7,3340190.0
1736428140,3289.7,3290.15,3283.64,3283.95,2898390.0
1736428320,3284.56,3284.98,3279.48,3279.7,5807914.0
1736428500,3279.7,3287.37,3276.07,3284.81,8308876.0
1736428680,3284.81,3286.57,3280.8,3283.76,2080294.0
1736428860,3283.76,3283.76,3275.0,3281.94,9787302.0
1736429040,3281.94,3289.51,3278.22,3286.72,7777558.0
1736429220,3286.61,3287.49,3282.64,3286.41,3676300.0
1736429400,3286.32,3287.78,3275.11,3275.11,5724336.0
1736429580,3275.23,3277.45,3266.11,3266.41,20520010.0
1736429760,3266.21,3268.63,3244.81,3246.6,46747838.0
1736429940,3246.6,3257.3,3246.05,3248.18,18781384.0
1736430120,3248.18,3260.56,3246.27,3250.92,12694526.0
1736430300,3251.57,3255.36,3234.63,3240.39,33024970.0
1736430480,3239.91,3244.39,3237.2,3240.68,14375032.0
1736430660,3240.68,3242.64,3230.01,3232.52,23556316.0
1736430840,3233.12,3246.51,3223.99,3236.38,30085212.0
1736431020,3236.29,3236.29,3211.02,3219.8,52891470.0
1736431200,3219.6,3231.37,3217.12,3217.12,19417422.0
1736431380,3216.93,3221.93,3209.02,3217.01,27616932.0
1736431560,3217.14,3229.8,3210.49,3227.09,18379426.0
1736431740,3227.73,3240.37,3226.2,3238.7,21499362.0
1736431920,3238.44,3246.48,3237.93,3239.85,12784496.0
1736432100,3239.73,3251.76,3239.03,3249.1,14578216.0
1736432280,3249.1,3251.02,3241.8,3242.88,9393614.0
1736432460,3243.31,3243.32,3231.97,3231.99,9419854.0
1736432640,3231.99,3237.51,3226.53,3235.68,11192196.0
1736432820,3236.04,3239.39,3232.9,3236.99,3516448.0
1736433000,3236.99,3250.0,3235.38,3244.21,8479290.0
1736433180,3244.5,3248.02,3239.47,3239.97,4312052.0
1736433360,3240.24,3243.65,3231.88,3243.65,6763952.0
1736433540,3243.65,3245.3,3234.57,3235.98,6261858.0
1736433720,3235.97,3236.7,3229.4,3231.82,7385956.0
1736433900,3232.91,3243.38,3230.48,3239.65,5667734.0
1736434080,3239.65,3241.61,3230.58,3231.71,4654012.0
1736434260,3231.71,3239.64,3231.71,3235.81,4273604.0
1736434440,3235.67,3242.84,3235.45,3241.91,4996410.0
1736434620,3242.3,3250.0,3242.18,3249.62,6619844.0
1736434800,3249.62,3250.36,3242.45,3245.8,9382862.0
1736434980,3245.71,3255.7,3243.96,3248.61,8787500.0
1736435160,3248.7,3249.64,3243.79,3244.82,2584136.0
1736435340,3244.82,3252.53,3243.91,3248.39,4333474.0
1736435520,3248.02,3254.81,3246.5,3254.59,3863910.0
1736435700,3254.6,3272.11,3254.59,3270.09,18208242.0
1736435880,3270.62,3274.99,3267.13,3273.19,9297020.0
1736436060,3273.19,3278.39,3271.9,3273.61,9457646.0
1736436240,3273.71,3281.29,3269.24,3277.91,10086116.0
1736436420,3278.0,3289.75,3278.0,3289.18,13273894.0
1736436600,3289.18,3298.94,3285.11,3298.88,12913036.0
1736436780,3298.82,3303.4,3293.12,3293.35,13933182.0
1736436960,3293.5,3301.48,3292.0,3301.48,8367128.0
1736437140,3301.55,3301.55,3294.56,3297.88,5686150.0
1736437320,3297.88,3301.0,3295.47,3300.88,8167986.0
1736437500,3300.88,3307.01,3298.84,3303.8,11741418.0
1736437680,3303.64,3321.23,3303.63,3319.16,22424740.0
1736437860,3318.6,3335.0,3313.7,3330.01,44445754.0
1736438040,3330.01,3333.3,3321.81,3321.81,13390814.0
1736438220,3322.1,3327.23,3317.21,3318.81,9992974.0
1736438400,3318.81,3322.8,3315.57,3321.11,12480672.0
1736438580,3321.11,3323.99,3318.06,3323.31,9251580.0
1736438760,3323.31,3324.23,3319.02,3319.87,5073272.0
1736438940,3319.74,3326.2,3317.96,3319.56,7616720.0
1736439120,3319.64,3324.89,3317.53,3318.08,4567036.0
1736439300,3318.07,3318.07,3305.91,3306.11,14722626.0
1736439480,3306.0,3314.07,3304.95,3305.99,6444790.0
1736439660,3305.99,3306.32,3297.33,3297.53,12874818.0
1736439840,3297.53,3300.08,3294.72,3295.91,8078670.0
1736440020,3295.91,3298.09,3288.09,3297.07,17618774.0
1736440200,3297.07,3297.66,3286.7,3286.84,10098100.0
1736440380,3286.84,3295.72,3286.71,3289.84,5874360.0
1736440560,3289.89,3297.64,3289.16,3296.85,5613088.0
1736440740,3296.68,3299.36,3293.31,3295.01,4498202.0
1736440920,3295.01,3303.66,3295.01,3301.74,6782276.0
1736441100,3301.74,3305.8,3300.1,3302.31,5089382.0
1736441280,3302.31,3309.01,3297.92,3308.85,4534612.0
1736441460,3308.36,3310.23,3306.61,3308.43,4639916.0
1736441640,3308.43,3311.13,3298.44,3299.15,15795814.0
1736441820,3299.24,3302.87,3298.57,3300.79,2387010.0
1736442000,3300.79,3302.94,3292.01,3292.33,12755916.0
1736442180,3292.12,3298.15,3291.78,3298.15,2830700.0
1736442360,3298.19,3299.03,3293.01,3295.11,3616408.0
1736442540,3295.11,3295.48,3288.64,3291.2,7381918.0
1736442720,3291.28,3291.39,3287.37,3289.16,4400870.0
1736442900,3289.16,3292.36,3282.66,3284.28,6385148.0
1736443080,3284.28,3285.75,3273.78,3279.33,13325320.0
1736443260,3278.97,3279.5,3270.27,3278.88,8322710.0
1736443440,3278.78,3280.27,3274.33,3280.27,3344280.0
1736443620,3280.27,3288.0,3280.17,3286.02,6075274.0
1736443800,3286.02,3286.89,3279.98,3280.29,2955248.0
1736443980,3280.29,3283.0,3266.52,3266.52,8096100.0
1736444160,3266.78,3272.77,3265.94,3267.64,7117952.0
1736444340,3267.64,3274.56,3266.0,3270.53,4324070.0
1736444520,3270.53,3275.53,3269.73,3271.52,3605212.0
1736444700,3271.52,3271.53,3256.18,3259.1,13336438.0
1736444880,3259.0,3261.23,3239.2,3247.13,31289512.0
1736445060,3246.55,3246.55,3234.38,3237.31,22249176.0
1736445240,3237.6,3247.05,3236.78,3242.04,13124212.0
1736445420,3242.14,3255.41,3242.07,3249.49,10334548.0
1736445600,3249.49,3260.16,3244.47,3257.32,16636766.0
1736445780,3257.71,3261.4,3255.39,3258.3,6254172.0
1736445960,3258.64,3260.82,3248.23,3250.48,12456114.0
1736446140,3250.34,3260.0,3250.06,3255.84,5231528.0
1736446320,3255.84,3262.0,3255.55,3259.35,3234944.0
1736446500,3259.35,3262.36,3252.12,3253.18,3811110.0
1736446680,3253.39,3255.29,3245.03,3245.32,6081916.0
1736446860,3245.52,3259.91,3245.3,3258.61,4822950.0
1736447040,3258.61,3259.91,3250.47,3255.89,2834016.0
1736447220,3255.97,3258.92,3252.87,3254.22,2759600.0
1736447400,3254.21,3258.04,3249.62,3257.38,2149526.0
1736447580,3257.11,3266.82,3256.3,3263.2,10061882.0
1736447760,3263.27,3269.11,3262.18,3263.67,5343428.0
1736447940,3263.88,3267.41,3259.0,3260.11,4497612.0
1736448120,3260.14,3263.52,3259.21,3261.66,3095584.0
1736448300,3261.76,3263.99,3259.39,3263.19,1812740.0
1736448480,3263.22,3266.82,3260.43,3260.44,2052592.0
1736448660,3260.44,3260.88,3254.22,3260.68,5687102.0
1736448840,3260.68,3263.89,3257.89,3263.05,2337192.0
1736449020,3263.05,3264.15,3258.54,3258.78,2536656.0
1736449200,3259.07,3259.18,3250.8,3255.46,3557852.0
1736449380,3255.47,3257.56,3249.12,3255.52,3841646.0
1736449560,3255.52,3259.65,3252.36,3258.92,2107676.0
1736449740,3258.92,3265.81,3258.92,3264.44,3827902.0
1736449920,3264.44,3267.62,3262.47,3264.68,1934200.0
1736450100,3264.83,3266.81,3261.58,3265.18,2122490.0
1736450280,3265.18,3265.18,3253.01,3254.52,2250668.0
1736450460,3254.52,3254.62,3246.31,3248.53,4692694.0
1736450640,3248.51,3248.73,3238.32,3242.31,10191642.0
1736450820,3242.31,3245.87,3241.31,3243.68,2615628.0
1736451000,3243.77,3252.22,3242.94,3251.98,3596450.0
1736451180,3251.98,3252.12,3245.01,3248.64,1342360.0
1736451360,3248.64,3249.01,3233.52,3238.31,8032070.0
1736451540,3238.31,3241.05,3233.81,3234.59,2873488.0
1736451720,3234.59,3234.59,3226.89,3228.06,8591612.0
1736451900,3228.06,3233.76,3224.44,3228.12,8623622.0
1736452080,3228.11,3228.19,3217.19,3217.41,21539406.0
1736452260,3217.48,3222.1,3215.52,3221.13,9656552.0
1736452440,3221.11,3228.09,3218.48,3224.63,22875702.0
1736452620,3224.72,3225.89,3190.01,3193.56,105186744.0
1736452800,3193.54,3209.84,3193.53,3199.25,25751040.0
1736452980,3199.26,3210.4,3195.49,3207.27,12730876.0
1736453160,3206.61,3212.74,3193.9,3194.37,11065372.0
1736453340,3194.37,3199.62,3169.99,3181.68,42348880.0
1736453520,3181.69,3182.41,3164.89,3178.0,43121738.0
1736453700,3178.29,3186.42,3168.96,3170.1,20051580.0
1736453880,3171.27,3171.69,3160.99,3165.25,14204162.0
1736454060,3165.34,3166.22,3155.96,3161.95,19477678.0
1736454240,3161.95,3182.71,3156.3,3182.19,16220530.0
1736454420,3182.19,3183.32,3174.02,3177.94,8060544.0
1736454600,3178.4,3185.11,3175.49,3175.73,7709032.0
1736454780,3175.89,3191.84,3174.74,3175.87,15478786.0
1736454960,3175.54,3181.82,3168.88,3171.56,8691756.0
1736455140,3171.56,3189.99,3171.56,3185.14,11391826.0
1736455320,3184.99,3193.6,3184.17,3191.48,10849990.0
1736455500,3191.48,3200.51,3189.69,3196.6,11090956.0
1736455680,3196.6,3199.47,3188.63,3188.99,6272864.0
1736455860,3188.98,3189.58,3181.17,3186.98,7355338.0
1736456040,3186.98,3199.11,3186.98,3199.11,2434226.0
1736456220,3199.2,3202.31,3189.78,3194.13,8134974.0
1736456400,3194.12,3201.3,3189.44,3201.02,5974784.0
1736456580,3201.11,3206.94,3198.51,3204.41,6552254.0
1736456760,3204.25,3211.28,3199.1,3211.28,8723918.0
1736456940,3211.13,3213.6,3206.95,3211.11,5075006.0
1736457120,3211.01,3212.8,3204.22,3208.77,3556142.0
1736457300,3208.68,3212.19,3203.9,3209.07,3491334.0
1736457480,3209.08,3217.36,3208.53,3216.64,8512032.0
1736457660,3216.43,3222.89,3215.5,3221.61,5509678.0
1736457840,3221.61,3224.91,3215.02,3216.8,5363104.0
1736458020,3217.37,3220.9,3215.17,3216.55,1987640.0
1736458200,3216.55,3218.3,3207.32,3217.78,6769852.0
1736458380,3217.88,3217.97,3212.23,3214.23,2357616.0
1736458560,3214.29,3221.27,3213.03,3221.16,2434628.0
1736458740,3221.08,3221.48,3214.59,3216.28,2396584.0
1736458920,3216.29,3216.81,3213.01,3214.29,1506218.0
1736459100,3214.35,3216.57,3204.35,3205.39,6548608.0
1736459280,3205.39,3211.87,3202.02,3210.39,5209502.0
1736459460,3210.28,3211.52,3202.57,3208.56,2383048.0
1736459640,3208.56,3212.68,3206.39,3211.8,2694098.0
1736459820,3211.75,3211.8,3204.83,3206.78,3093522.0
1736460000,3205.89,3208.59,3203.56,3208.57,5317626.0
1736460180,3208.57,3213.14,3203.93,3203.94,5119122.0
1736460360,3203.94,3203.94,3193.68,3200.53,7012062.0
1736460540,3200.5,3201.33,3190.4,3197.38,7057920.0
1736460720,3197.46,3198.78,3186.39,3191.62,7009112.0
1736460900,3191.71,3200.71,3189.71,3200.05,4294074.0
1736461080,3200.06,3201.58,3197.17,3201.56,3653020.0
1736461260,3201.47,3204.53,3198.61,3204.13,1798370.0
1736461440,3204.13,3212.08,3204.13,3206.86,3950942.0
1736461620,3206.85,3214.15,3206.8,3214.14,2200640.0
1736461800,3214.14,3227.57,3214.14,3221.06,9031382.0
1736461980,3221.7,3222.18,3217.53,3221.41,2749882.0
1736462160,3221.41,3237.36,3221.4,3236.93,9369248.0
1736462340,3236.93,3238.13,3229.99,3234.77,4494872.0
1736462520,3234.77,3235.53,3226.41,3231.45,6307424.0
1736462700,3231.45,3236.0,3226.26,3226.82,2316604.0
1736462880,3226.82,3228.62,3223.88,3228.1,2288792.0
1736463060,3228.1,3229.49,3225.34,3226.69,1380600.0
1736463240,3226.67,3229.11,3221.19,3227.1,2770326.0
1736463420,3227.1,3230.25,3222.52,3222.7,1649028.0
1736463600,3222.7,3228.09,3219.91,3227.98,3888782.0
1736463780,3228.41,3231.72,3219.35,3220.85,4866840.0
1736463960,3220.71,3229.98,3218.45,3229.98,1648186.0
1736464140,3229.98,3229.98,3222.23,3224.33,1124674.0
1736464320,3224.13,3225.0,3220.78,3223.53,896538.0
1736464500,3223.27,3223.28,3216.53,3217.35,3383474.0
1736464680,3217.35,3222.92,3217.02,3221.49,1930320.0
1736464860,3221.61,3223.45,3218.64,3220.47,1015284.0
1736465040,3220.47,3220.69,3213.88,3214.19,2030000.0
1736465220,3214.4,3214.89,3208.6,3212.07,5963446.0
1736465400,3212.29,3215.92,3211.23,3212.61,2152346.0
1736465580,3212.7,3217.3,3209.27,3217.19,3086356.0
1736465760,3217.19,3218.0,3213.3,3213.62,1313844.0
1736465940,3213.53,3217.31,3210.66,3213.26,1183618.0
1736466120,3213.26,3215.66,3209.9,3211.73,2141670.0
1736466300,3211.73,3213.71,3209.89,3213.7,2560300.0
1736466480,3213.6,3215.86,3210.38,3214.8,1523792.0
1736466660,3214.8,3223.31,3214.8,3218.62,6084006.0
1736466840,3218.62,3219.6,3215.52,3215.71,1055174.0
1736467020,3215.71,3218.88,3214.89,3217.86,1910462.0
1736467200,3218.13,3225.75,3217.86,3222.61,5580098.0
1736467380,3222.58,3222.88,3218.71,3222.2,2197718.0
1736467560,3222.1,3224.07,3218.09,3218.09,1370794.0
1736467740,3217.62,3230.3,3217.35,3229.07,5601574.0
1736467920,3229.06,3232.61,3225.89,3225.89,3393792.0
1736468100,3225.86,3231.38,3223.01,3229.11,2356924.0
1736468280,3229.11,3230.79,3223.16,3228.71,2257120.0
1736468460,3229.0,3230.89,3215.91,3218.5,5181022.0
1736468640,3218.33,3219.6,3212.86,3216.81,3697900.0
1736468820,3216.71,3220.27,3215.5,3218.2,1430148.0
1736469000,3218.2,3223.85,3218.14,3223.14,1497882.0
1736469180,3223.14,3224.0,3215.76,3217.58,3079048.0
1736469360,3217.58,3227.03,3216.63,3225.11,1955464.0
1736469540,3225.11,3225.69,3222.08,3223.61,1815662.0
1736469720,3223.61,3225.98,3223.0,3223.5,1149764.0
1736469900,3223.5,3223.6,3213.6,3216.48,4205762.0
1736470080,3216.49,3221.82,3216.1,3221.28,1528608.0
1736470260,3221.17,3229.88,3220.72,3227.06,2972064.0
1736470440,3227.06,3227.06,3221.53,3221.53,1889228.0
1736470620,3221.53,3222.42,3220.93,3222.21,285948.0
1736470800,3221.74,3226.7,3219.88,3224.42,1710738.0
1736470980,3224.43,3228.85,3223.82,3224.81,1668526.0
1736471160,3224.66,3227.9,3216.77,3217.33,3018188.0
1736471340,3216.94,3219.49,3214.01,3214.28,1910808.0
1736471520,3213.92,3224.53,3212.52,3224.22,4231062.0
1736471700,3224.22,3230.2,3221.71,3223.21,3808260.0
1736471880,3223.21,3226.11,3216.01,3216.31,2365252.0
1736472060,3216.51,3221.84,3216.36,3218.31,2624582.0
1736472240,3218.31,3227.0,3217.56,3226.11,2552030.0
1736472420,3225.99,3225.99,3221.86,3221.93,1484424.0
1736472600,3221.93,3224.5,3218.68,3224.49,1760320.0
1736472780,3224.49,3225.11,3219.35,3224.57,4165554.0
1736472960,3224.57,3228.3,3218.98,3227.11,3969852.0
1736473140,3227.11,3234.27,3225.71,3233.22,5201626.0
1736473320,3233.31,3238.4,3230.79,3235.67,4348940.0
1736473500,3235.67,3238.89,3227.48,3227.48,5592124.0
1736473680,3227.48,3228.39,3224.82,3227.39,4203500.0
1736473860,3227.39,3232.99,3226.98,3231.52,1532104.0
1736474040,3231.52,3233.45,3228.13,3232.48,1819652.0
1736474220,3232.67,3238.07,3232.67,3235.53,3858474.0
1736474400,3235.53,3246.28,3234.6,3243.11,7194878.0
1736474580,3243.11,3247.95,3240.56,3247.93,3547450.0
1736474760,3247.93,3248.89,3243.04,3244.02,4545768.0
1736474940,3244.02,3246.89,3237.15,3237.15,3895478.0
1736475120,3237.18,3239.6,3235.2,3235.2,2140776.0
1736475300,3235.2,3236.18,3231.39,3232.84,2795800.0
1736475480,3232.84,3234.49,3229.27,3231.6,1600840.0
1736475660,3231.6,3242.55,3231.48,3238.27,3038252.0
1736475840,3238.19,3242.5,3235.43,3241.54,1342482.0
1736476020,3241.33,3253.47,3241.31,3251.92,6252178.0
1736476200,3252.17,3258.78,3246.9,3257.32,9052850.0
1736476380,3257.58,3258.07,3249.09,3249.24,4502156.0
1736476560,3249.23,3249.23,3244.0,3247.31,2085076.0
1736476740,3247.31,3248.16,3241.39,3243.29,2409122.0
1736476920,3243.76,3245.9,3242.36,3242.37,1395918.0
1736477100,3242.37,3250.42,3242.36,3249.87,3069970.0
1736477280,3249.87,3251.62,3247.51,3250.61,1175132.0
1736477460,3250.62,3250.62,3238.74,3238.84,7005420.0
1736477640,3238.84,3243.2,3238.84,3240.4,5069308.0
1736477820,3240.4,3241.23,3238.59,3239.91,1841770.0
1736478000,3240.12,3242.39,3237.3,3240.82,2665440.0
1736478180,3240.82,3245.7,3240.82,3242.16,1549058.0
1736478360,3242.16,3247.81,3240.84,3242.89,1214394.0
1736478540,3242.89,3243.0,3240.22,3240.65,1969890.0
1736478720,3240.65,3247.8,3240.3,3246.93,4601948.0
1736478900,3246.93,3248.8,3243.64,3246.66,1683796.0
1736479080,3246.66,3247.99,3242.01,3244.24,1780434.0
1736479260,3244.13,3245.57,3240.0,3245.41,1181226.0
1736479440,3245.41,3246.94,3244.68,3245.53,1714988.0
1736479620,3245.53,3247.12,3245.0,3246.55,844082.0
1736479800,3246.55,3252.0,3246.44,3248.16,2649950.0
1736479980,3248.16,3250.48,3245.3,3246.66,1696788.0
1736480160,3246.66,3246.66,3242.0,3245.39,2100552.0
1736480340,3245.39,3247.44,3243.35,3245.9,1101548.0
1736480520,3245.9,3247.27,3242.71,3243.27,1291982.0
1736480700,3243.27,3253.69,3241.54,3251.83,4512190.0
1736480880,3251.83,3253.03,3248.77,3251.02,1508940.0
1736481060,3251.02,3254.85,3249.24,3253.59,1659090.0
1736481240,3253.51,3254.18,3250.64,3251.99,1466144.0
1736481420,3251.99,3254.61,3251.98,3253.05,1996612.0
1736481600,3253.05,3258.19,3252.27,3252.53,3293416.0
1736481780,3252.53,3252.53,3249.0,3249.39,2115386.0
1736481960,3249.3,3254.0,3248.63,3253.04,1146614.0
1736482140,3252.85,3263.57,3252.06,3263.57,7697362.0
1736482320,3263.57,3263.57,3256.31,3256.91,5525012.0
1736482500,3256.91,3257.1,3250.84,3251.84,5248518.0
1736482680,3251.85,3258.49,3251.14,3257.13,1914004.0
1736482860,3257.13,3257.68,3251.29,3253.36,922806.0
1736483040,3253.34,3253.35,3247.38,3248.61,4040660.0
1736483220,3248.61,3248.62,3245.37,3247.7,1604188.0
1736483400,3247.7,3250.86,3247.27,3249.0,1531244.0
1736483580,3249.0,3250.77,3246.92,3250.76,1596256.0
1736483760,3250.76,3252.6,3248.22,3250.39,4651424.0
1736483940,3250.39,3252.99,3248.93,3252.65,1220952.0
1736484120,3252.65,3252.73,3249.67,3250.6,1803682.0
1736484300,3250.6,3251.93,3247.78,3247.78,1695748.0
1736484480,3247.78,3250.83,3246.77,3250.78,1833950.0
1736484660,3250.78,3252.94,3248.0,3252.93,956526.0
1736484840,3252.93,3255.0,3250.61,3250.79,2734120.0
1736485020,3250.79,3253.24,3248.93,3252.64,1110046.0
1736485200,3252.78,3254.46,3248.88,3251.1,3104530.0
1736485380,3251.0,3253.86,3249.62,3251.77,1198210.0
1736485560,3251.77,3255.56,3251.2,3254.2,1374452.0
1736485740,3254.2,3255.0,3252.47,3254.99,889882.0
1736485920,3254.99,3255.84,3251.03,3251.03,892150.0
1736486100,3251.03,3253.92,3246.59,3246.59,1556792.0
1736486280,3246.6,3248.19,3244.04,3246.64,3953388.0
1736486460,3246.64,3247.48,3243.23,3243.52,1796282.0
1736486640,3243.52,3245.6,3241.27,3245.6,1920952.0
1736486820,3245.6,3248.55,3245.05,3248.2,1514330.0
1736487000,3248.2,3253.93,3248.19,3253.51,2106194.0
1736487180,3253.51,3259.89,3252.75,3259.89,3818574.0
1736487360,3259.89,3269.38,3259.89,3268.72,14983094.0
1736487540,3268.68,3277.81,3267.65,3277.81,17422382.0
1736487720,3278.01,3280.15,3271.66,3272.89,7533540.0
1736487900,3272.89,3273.9,3265.5,3269.35,5884530.0
1736488080,3269.46,3272.07,3261.98,3263.88,3871032.0
1736488260,3263.88,3265.69,3261.61,3263.74,1791052.0
1736488440,3263.74,3263.75,3259.43,3260.38,5035474.0
1736488620,3260.28,3262.78,3259.36,3262.78,1344776.0
1736488800,3262.6,3266.98,3261.68,3265.02,3205506.0
1736488980,3265.02,3265.1,3258.81,3259.66,2167150.0
1736489160,3259.76,3267.24,3259.76,3265.22,1739516.0
1736489340,3265.22,3270.01,3264.81,3266.56,4906900.0
1736489520,3266.56,3266.56,3262.55,3265.35,1022250.0
1736489700,3264.95,3268.54,3264.81,3265.71,1207890.0
1736489880,3265.62,3270.3,3263.24,3267.01,1599916.0
1736490060,3267.01,3271.69,3266.89,3267.39,1230404.0
1736490240,3267.39,3269.73,3263.51,3264.51,1873216.0
1736490420,3264.46,3268.09,3262.66,3265.06,1484640.0
1736490600,3265.06,3265.26,3259.63,3261.38,3555482.0
1736490780,3261.38,3265.91,3258.56,3265.82,5389512.0
1736490960,3265.81,3269.98,3265.63,3267.77,1531532.0
1736491140,3267.77,3270.0,3266.62,3269.98,1062618.0
1736491320,3269.98,3272.16,3269.86,3269.98,1689348.0
1736491500,3269.98,3275.8,3269.9,3274.18,3367420.0
1736491680,3274.14,3274.14,3271.3,3271.43,1103816.0
1736491860,3271.43,3271.97,3266.18,3270.44,2829404.0
1736492040,3270.44,3275.8,3270.43,3275.8,1566640.0
1736492220,3275.7,3279.35,3275.7,3276.45,3926472.0
1736492400,3276.45,3278.45,3271.77,3271.77,2888030.0
1736492580,3271.78,3274.96,3270.42,3272.22,1926724.0
1736492760,3272.22,3272.8,3269.49,3269.83,1240952.0
1736492940,3269.83,3276.36,3269.83,3276.36,1802486.0
1736493120,3276.36,3284.84,3276.36,3280.64,7250808.0
1736493300,3280.45,3281.72,3276.13,3276.26,3451240.0
1736493480,3276.26,3285.0,3275.38,3283.39,3478830.0
1736493660,3283.39,3283.87,3279.06,3279.07,3595562.0
1736493840,3278.98,3281.79,3277.36,3277.36,1875342.0
1736494020,3277.36,3281.44,3275.79,3280.66,4330176.0
1736494200,3280.66,3290.49,3279.51,3288.74,18639484.0
1736494380,3288.74,3291.1,3284.74,3290.01,4494162.0
1736494560,3289.7,3296.64,3287.87,3296.47,19503578.0
1736494740,3296.47,3302.75,3293.62,3302.16,19778788.0
1736494920,3302.16,3309.7,3301.77,3307.03,11842288.0
1736495100,3307.3,3312.38,3303.36,3307.97,10987428.0
1736495280,3307.97,3307.97,3299.27,3301.08,10076398.0
1736495460,3301.18,3302.58,3296.37,3296.89,5703334.0
1736495640,3297.16,3299.22,3294.92,3294.92,5231912.0
1736495820,3294.77,3297.07,3292.72,3294.65,4645552.0
1736496000,3294.65,3296.99,3292.44,3292.49,4748834.0
1736496180,3292.49,3297.11,3290.79,3296.2,3814742.0
1736496360,3296.2,3298.88,3293.01,3296.09,3387820.0
1736496540,3296.08,3299.97,3294.36,3294.37,4118236.0
1736496720,3294.37,3300.57,3294.37,3300.23,1984096.0
1736496900,3300.22,3300.61,3296.6,3298.84,2384914.0
1736497080,3299.11,3300.28,3292.25,3293.18,3171484.0
1736497260,3293.36,3298.59,3292.9,3295.98,2591364.0
1736497440,3295.97,3297.54,3294.06,3294.89,2392926.0
1736497620,3294.89,3295.6,3292.15,3295.59,3016208.0
1736497800,3295.6,3295.71,3289.09,3293.01,3289048.0
1736497980,3293.01,3294.32,3288.11,3291.08,2459432.0
1736498160,3291.08,3291.33,3286.36,3288.97,4620638.0
1736498340,3288.97,3293.4,3288.21,3292.57,2685692.0
1736498520,3292.48,3292.57,3289.31,3291.28,1320172.0
1736498700,3291.28,3291.28,3287.1,3290.45,2583494.0
1736498880,3290.56,3294.16,3290.56,3294.16,1884914.0
1736499060,3294.16,3295.78,3292.25,3292.64,1550976.0
1736499240,3292.55,3296.0,3291.75,3294.2,1650080.0
1736499420,3294.2,3296.36,3293.14,3294.77,1305266.0
1736499600,3294.77,3295.55,3289.38,3289.39,3280700.0
1736499780,3289.39,3293.29,3289.02,3293.29,2547354.0
1736499960,3293.29,3297.57,3291.31,3291.52,5399864.0
1736500140,3291.52,3295.2,3291.51,3291.78,1531118.0
1736500320,3291.78,3297.49,3291.5,3297.49,1788636.0
1736500500,3297.49,3301.08,3295.35,3300.81,4059814.0
1736500680,3300.81,3306.0,3300.61,3304.31,5356230.0
1736500860,3304.3,3309.3,3302.47,3309.29,3418596.0
1736501040,3309.29,3309.29,3304.26,3306.58,3275826.0
1736501220,3306.57,3307.39,3304.4,3305.89,1931960.0
1736501400,3305.8,3305.95,3302.56,3304.63,2655604.0
1736501580,3304.76,3308.07,3301.95,3306.4,3270986.0
1736501760,3306.22,3306.92,3303.29,3306.71,1561712.0
1736501940,3306.71,3306.97,3303.36,3305.07,1311948.0
1736502120,3305.07,3306.28,3300.33,3300.33,1212212.0
1736502300,3300.15,3300.6,3297.29,3298.02,3739880.0
1736502480,3298.02,3299.62,3296.18,3299.62,2994022.0
1736502660,3299.79,3305.19,3299.78,3303.93,2304664.0
1736502840,3303.87,3306.78,3300.81,3300.81,1748506.0
1736503020,3300.81,3301.66,3299.24,3301.2,1856202.0
1736503200,3301.2,3302.37,3299.71,3302.19,2521180.0
1736503380,3302.19,3305.97,3301.2,3305.21,1050236.0
1736503560,3305.19,3307.0,3304.08,3306.89,1243396.0
1736503740,3306.89,3307.17,3305.42,3306.25,2102136.0
1736503920,3306.37,3307.18,3304.81,3305.13,1546042.0
1736504100,3305.13,3307.93,3304.89,3307.78,1907324.0
1736504280,3307.78,3307.79,3301.15,3302.88,2301622.0
1736504460,3302.88,3304.43,3299.19,3299.51,3516608.0
1736504640,3299.51,3303.99,3299.51,3301.8,1942954.0
1736504820,3301.8,3301.8,3297.85,3298.49,4543900.0
1736505000,3298.49,3301.54,3296.47,3301.18,7525014.0
1736505180,3301.17,3305.56,3301.17,3305.45,2195562.0
1736505360,3305.45,3306.65,3303.03,3305.15,1951708.0
1736505540,3305.15,3306.28,3303.31,3305.97,1303840.0
1736505720,3305.97,3307.54,3305.3,3306.04,1555196.0
1736505900,3306.04,3306.69,3303.68,3304.93,1044540.0
1736506080,3305.13,3306.48,3304.0,3304.01,1320480.0
1736506260,3304.01,3308.62,3303.32,3308.61,1808412.0
1736506440,3308.55,3312.99,3306.59,3312.88,7785844.0
1736506620,3312.88,3319.92,3312.88,3316.89,14062790.0
1736506800,3316.89,3318.1,3313.54,3315.02,5164360.0
1736506980,3314.98,3318.66,3314.88,3316.21,4336736.0
1736507160,3316.06,3316.52,3311.65,3311.65,3742856.0
1736507340,3311.65,3314.5,3309.3,3309.36,4306934.0
1736507520,3309.37,3311.28,3308.4,3308.52,2311878.0
1736507700,3308.52,3310.89,3307.59,3308.61,2315574.0
1736507880,3308.61,3309.2,3303.57,3304.22,4141068.0
1736508060,3304.22,3308.69,3304.22,3308.47,1698856.0
1736508240,3308.47,3309.38,3299.99,3302.21,2831736.0
1736508420,3301.89,3302.77,3298.93,3301.39,5543248.0
1736508600,3300.97,3303.99,3298.67,3300.35,3580992.0
1736508780,3300.4,3302.58,3294.49,3301.92,10236248.0
1736508960,3301.82,3302.16,3299.58,3301.18,3231090.0
1736509140,3301.18,3303.41,3300.0,3303.1,2237636.0
1736509320,3303.2,3305.0,3303.19,3304.57,2958648.0
1736509500,3304.11,3307.32,3304.0,3306.01,3291560.0
1736509680,3306.01,3308.4,3305.9,3307.84,1738494.0
1736509860,3307.84,3307.94,3304.76,3306.31,1774000.0
1736510040,3306.31,3308.77,3305.64,3308.76,1623604.0
1736510220,3308.76,3310.0,3307.18,3309.74,2276898.0
1736510400,3309.74,3311.0,3308.15,3310.08,2467938.0
1736510580,3310.08,3310.8,3305.42,3306.1,3576204.0
1736510760,3306.1,3306.69,3300.47,3300.98,3613950.0
1736510940,3300.98,3304.72,3300.47,3300.69,2860984.0
1736511120,3300.69,3301.15,3298.13,3299.98,4494130.0
1736511300,3299.98,3301.0,3298.05,3300.01,2588766.0
1736511480,3300.01,3301.11,3297.5,3300.85,2185774.0
1736511660,3300.85,3302.33,3292.14,3296.72,6014664.0
1736511840,3296.72,3297.37,3293.45,3294.63,3240592.0
1736512020,3294.63,3298.0,3292.22,3294.2,2855648.0
1736512200,3294.2,3297.95,3294.2,3297.94,2433340.0
1736512380,3297.93,3297.93,3292.57,3293.9,9019274.0
1736512560,3293.9,3298.11,3291.98,3297.21,4154004.0
1736512740,3296.76,3300.23,3296.32,3298.24,2675824.0
1736512920,3298.03,3300.4,3295.27,3295.34,2133306.0
1736513100,3295.35,3299.39,3294.96,3299.39,1833544.0
1736513280,3299.39,3303.57,3298.31,3303.36,2850622.0
1736513460,3303.36,3304.97,3302.91,3304.32,2978868.0
1736513640,3304.32,3307.61,3304.14,3307.61,2882808.0
1736513820,3307.61,3310.06,3307.61,3309.36,2952284.0
1736514000,3309.25,3309.57,3305.73,3309.57,4088218.0
1736514180,3309.57,3309.57,3303.86,3307.66,3451566.0
1736514360,3307.66,3315.95,3307.65,3311.78,5269720.0
1736514540,3311.78,3311.79,3306.18,3308.99,2883552.0
1736514720,3308.99,3309.69,3306.84,3306.93,1492790.0
1736514900,3307.05,3308.23,3299.21,3300.48,6580836.0
1736515080,3300.48,3306.13,3299.4,3303.91,3932498.0
1736515260,3303.91,3303.91,3300.41,3302.3,2901520.0
1736515440,3302.3,3307.99,3300.31,3307.99,2132606.0
1736515620,3307.9,3308.8,3300.28,3300.3,3426228.0
1736515800,3300.49,3300.49,3230.61,3263.36,140572136.0
1736515980,3263.22,3267.05,3239.84,3253.7,46753872.0
1736516160,3252.35,3254.53,3215.36,3225.86,60519400.0
1736516340,3226.32,3247.04,3221.68,3238.4,46178612.0
1736516520,3239.09,3255.07,3237.78,3244.8,21840602.0
1736516700,3244.81,3256.9,3240.1,3240.1,20800222.0
1736516880,3239.9,3241.33,3229.14,3233.53,17386298.0
1736517060,3233.43,3251.06,3227.33,3250.37,30113844.0
1736517240,3250.54,3255.45,3247.4,3248.12,15139294.0
1736517420,3248.16,3251.99,3242.2,3242.94,7282714.0
1736517600,3242.94,3251.3,3237.14,3246.66,13572112.0
1736517780,3246.61,3248.79,3241.11,3248.31,8923656.0
1736517960,3248.31,3255.3,3243.54,3254.91,9255682.0
1736518140,3254.65,3259.74,3248.09,3255.77,11434448.0
1736518320,3255.77,3265.51,3255.77,3262.07,14462384.0
1736518500,3262.07,3269.73,3257.41,3265.25,11413230.0
1736518680,3264.99,3277.64,3263.84,3271.2,17862158.0
1736518860,3271.3,3272.97,3265.18,3265.18,8295672.0
1736519040,3265.0,3274.3,3265.0,3270.93,5003932.0
1736519220,3270.87,3273.57,3263.85,3269.11,5320798.0
1736519400,3269.14,3269.14,3250.93,3256.99,18406158.0
1736519580,3256.99,3264.06,3250.76,3254.8,14373306.0
1736519760,3254.84,3258.26,3235.03,3238.11,20161766.0
1736519940,3238.55,3251.32,3235.27,3246.52,14351780.0
1736520120,3246.52,3264.9,3246.52,3264.9,13025464.0
1736520300,3265.07,3269.82,3246.8,3248.18,13505120.0
1736520480,3248.28,3249.39,3238.57,3244.79,10947436.0
1736520660,3244.4,3251.99,3242.32,3250.45,8407032.0
1736520840,3250.61,3254.61,3244.11,3253.78,5896810.0
1736521020,3254.31,3259.63,3253.01,3255.47,5134458.0
1736521200,3253.81,3253.81,3230.08,3231.43,18090674.0
1736521380,3231.68,3238.57,3229.76,3234.32,20952208.0
1736521560,3233.97,3233.97,3218.9,3220.36,24622734.0
1736521740,3220.36,3223.55,3202.22,3203.47,36849214.0
1736521920,3203.25,3207.26,3193.21,3196.59,32566474.0
1736522100,3196.11,3215.7,3194.57,3212.57,32179818.0
1736522280,3212.73,3223.99,3212.64,3223.99,17427782.0
1736522460,3224.39,3233.81,3222.21,3231.88,13990934.0
1736522640,3231.99,3235.22,3220.31,3224.62,11173276.0
1736522820,3224.53,3230.38,3221.37,3229.43,5704314.0
1736523000,3229.33,3235.61,3221.63,3230.39,13349050.0
1736523180,3229.69,3240.78,3228.16,3231.6,8915780.0
1736523360,3231.54,3250.82,3229.33,3247.76,14960248.0
1736523540,3247.11,3272.51,3246.88,3271.64,20238118.0
1736523720,3271.22,3271.22,3255.5,3261.19,16451994.0
1736523900,3261.19,3274.86,3256.02,3268.91,18986574.0
1736524080,3268.91,3274.61,3258.72,3260.93,21302030.0
1736524260,3260.93,3260.94,3247.5,3250.89,20178934.0
1736524440,3250.11,3255.43,3243.11,3246.61,8145072.0
1736524620,3246.61,3249.28,3241.93,3243.69,7202030.0
1736524800,3243.54,3245.25,3232.39,3243.0,16177306.0
1736524980,3243.33,3247.82,3231.0,3234.12,11973860.0
1736525160,3233.75,3242.23,3233.47,3234.31,5569876.0
1736525340,3234.5,3242.62,3234.03,3238.17,5754556.0
1736525520,3238.17,3247.35,3237.36,3242.31,8588470.0
1736525700,3242.31,3251.39,3242.14,3244.37,7942858.0
1736525880,3244.59,3248.49,3233.7,3238.89,5440378.0
1736526060,3238.85,3241.4,3232.11,3234.37,3814584.0
1736526240,3234.42,3248.46,3233.77,3243.08,11309434.0
1736526420,3243.08,3245.18,3237.98,3241.84,3844392.0
1736526600,3241.97,3241.97,3234.66,3236.0,5191632.0
1736526780,3236.0,3243.1,3235.41,3242.0,2266190.0
1736526960,3242.77,3243.16,3231.78,3237.75,5365722.0
1736527140,3237.89,3244.53,3233.26,3244.53,3239682.0
1736527320,3244.45,3255.9,3244.07,3253.06,10682140.0
1736527500,3253.06,3260.64,3252.51,3258.01,11126578.0
1736527680,3258.03,3259.14,3248.77,3248.8,11013118.0
1736527860,3249.08,3253.84,3242.97,3250.66,4597034.0
1736528040,3250.58,3251.82,3245.62,3246.81,2597562.0
1736528220,3246.81,3249.99,3245.43,3246.19,4639070.0
1736528400,3246.11,3251.19,3243.35,3248.79,5960466.0
1736528580,3248.79,3253.11,3241.74,3244.88,3345076.0
1736528760,3244.8,3252.94,3244.8,3245.81,7381106.0
1736528940,3245.8,3249.59,3241.43,3249.01,2714090.0
1736529120,3249.01,3249.39,3243.17,3247.18,1922964.0
1736529300,3247.19,3259.64,3247.19,3255.51,4957008.0
1736529480,3255.22,3268.77,3255.22,3263.86,7496032.0
1736529660,3264.39,3272.01,3263.94,3269.99,7083766.0
1736529840,3269.99,3282.6,3268.16,3282.01,11906226.0
1736530020,3282.28,3284.12,3278.84,3279.27,7359678.0
1736530200,3279.36,3279.83,3271.95,3273.51,9079524.0
1736530380,3273.44,3274.37,3267.6,3268.64,6668842.0
1736530560,3269.18,3276.39,3263.9,3276.39,4375182.0
1736530740,3276.39,3277.64,3271.39,3277.11,2586898.0
1736530920,3277.11,3286.45,3277.01,3285.91,10060812.0
1736531100,3285.91,3285.91,3277.2,3280.61,3858838.0
1736531280,3280.61,3298.05,3280.61,3294.93,23124026.0
1736531460,3294.93,3302.99,3294.83,3300.53,11580422.0
1736531640,3300.53,3313.66,3295.91,3310.67,19316718.0
1736531820,3311.17,3320.22,3308.46,3313.36,22529946.0
1736532000,3313.27,3313.27,3295.33,3303.92,24623594.0
1736532180,3303.92,3305.58,3292.25,3298.61,11169160.0
1736532360,3298.01,3304.8,3295.15,3304.8,9145230.0
1736532540,3304.68,3308.86,3301.35,3307.46,8441554.0
1736532720,3307.46,3308.01,3298.97,3299.69,7442610.0
1736532900,3299.43,3299.75,3291.22,3296.77,8792110.0
1736533080,3296.77,3303.38,3296.26,3302.17,3554466.0
1736533260,3302.11,3302.11,3292.22,3299.57,3955134.0
1736533440,3299.57,3300.04,3291.23,3294.15,3521612.0
1736533620,3294.15,3295.65,3289.24,3292.62,6393586.0
1736533800,3292.62,3295.02,3283.95,3287.96,5732542.0
1736533980,3287.77,3296.0,3287.55,3293.97,3457554.0
1736534160,3293.97,3293.97,3283.38,3284.2,4228856.0
1736534340,3283.98,3289.8,3283.78,3283.92,1759336.0
1736534520,3283.92,3285.62,3280.14,3284.11,5240632.0
1736534700,3284.11,3287.51,3282.0,3282.92,1882498.0
1736534880,3282.92,3292.65,3282.86,3288.7,3314666.0
1736535060,3288.7,3290.51,3283.52,3288.97,1771636.0
1736535240,3288.97,3290.4,3284.17,3285.49,1138922.0
1736535420,3285.7,3289.1,3283.72,3285.21,2088720.0
1736535600,3285.76,3286.85,3278.59,3281.58,5186920.0
1736535780,3281.86,3283.19,3272.69,3275.92,7183790.0
1736535960,3276.25,3278.28,3270.35,3270.68,7150966.0
1736536140,3270.48,3276.99,3269.11,3273.89,4875654.0
1736536320,3273.89,3277.26,3272.6,3275.76,2148134.0
1736536500,3275.76,3284.07,3274.47,3281.46,2304446.0
1736536680,3281.45,3284.25,3278.97,3280.81,1925030.0
1736536860,3280.81,3286.24,3279.13,3285.4,3239658.0
1736537040,3285.73,3291.79,3285.55,3291.46,10403504.0
1736537220,3291.67,3295.51,3289.11,3289.11,4960756.0
1736537400,3289.11,3291.19,3286.47,3290.09,1616176.0
1736537580,3290.09,3290.89,3280.85,3281.6,10598032.0
1736537760,3281.62,3286.61,3281.0,3286.49,1832306.0
1736537940,3286.49,3291.01,3285.94,3289.89,1842426.0
1736538120,3289.89,3290.0,3284.67,3286.74,1094264.0
1736538300,3286.74,3287.64,3280.56,3286.07,1438436.0
1736538480,3286.07,3291.99,3283.9,3291.32,3237426.0
1736538660,3291.32,3294.63,3286.61,3294.51,3824422.0
1736538840,3294.48,3297.7,3293.3,3297.2,3942164.0
1736539020,3297.2,3297.53,3292.33,3293.79,5197270.0
1736539200,3293.79,3293.8,3287.05,3290.72,2216108.0
1736539380,3290.72,3293.51,3287.72,3289.6,1300256.0
1736539560,3289.6,3292.29,3287.5,3289.02,1289258.0
1736539740,3289.02,3292.48,3284.55,3287.26,3620880.0
1736539920,3287.26,3287.47,3282.0,3282.65,4651596.0
1736540100,3282.65,3282.89,3273.86,3278.46,5292540.0
1736540280,3278.91,3280.0,3277.61,3278.33,1777056.0
1736540460,3278.43,3279.45,3276.41,3277.42,2110582.0
1736540640,3277.42,3277.99,3271.81,3272.22,3343658.0
1736540820,3272.22,3272.95,3268.81,3271.9,3718610.0
1736541000,3271.04,3273.77,3264.81,3265.0,4504874.0
1736541180,3265.2,3268.83,3264.61,3267.66,2385678.0
1736541360,3267.57,3267.57,3262.04,3266.56,3565790.0
1736541540,3266.56,3266.56,3259.41,3259.43,3701404.0
1736541720,3259.51,3263.46,3256.27,3260.99,3576800.0
1736541900,3260.9,3263.77,3257.31,3262.64,3387946.0
1736542080,3262.64,3265.78,3260.01,3264.46,1820690.0
1736542260,3264.72,3268.56,3262.96,3266.51,2822270.0
1736542440,3266.5,3268.43,3261.59,3262.39,2057148.0
1736542620,3262.44,3266.84,3257.2,3258.81,5315692.0
1736542800,3258.71,3262.52,3258.0,3262.01,3817802.0
1736542980,3262.01,3263.62,3260.26,3260.26,1089866.0
1736543160,3260.26,3261.29,3256.01,3259.65,4474036.0
1736543340,3259.69,3262.28,3258.88,3259.94,842248.0
1736543520,3259.94,3262.81,3259.94,3262.71,841684.0
1736543700,3262.71,3265.82,3260.94,3263.14,1958980.0
1736543880,3263.14,3265.81,3262.5,3264.59,2806072.0
1736544060,3264.59,3269.81,3264.49,3267.52,2538380.0
1736544240,3267.52,3271.37,3267.4,3270.39,2097232.0
1736544420,3270.39,3271.55,3270.39,3271.55,837874.0
1736544600,3271.55,3273.33,3270.57,3270.77,1722982.0
1736544780,3270.77,3272.15,3269.63,3271.21,1320816.0
1736544960,3271.21,3271.21,3267.42,3268.77,1624158.0
1736545140,3268.77,3268.78,3266.4,3268.15,1062486.0
1736545320,3268.14,3270.19,3268.14,3269.06,603052.0
1736545500,3269.17,3269.82,3266.55,3268.6,1152422.0
1736545680,3268.6,3270.19,3265.59,3265.59,1903332.0
1736545860,3265.59,3267.23,3263.89,3266.24,757968.0
1736546040,3266.24,3266.69,3265.15,3265.72,361568.0
1736546220,3265.72,3266.91,3263.71,3264.13,1165368.0
1736546400,3264.13,3267.41,3263.69,3265.45,1349402.0
1736546580,3265.45,3265.45,3262.11,3263.86,1441764.0
1736546760,3263.86,3264.04,3259.11,3262.1,4140840.0
1736546940,3262.1,3262.1,3260.02,3261.01,1391128.0
1736547120,3261.01,3261.12,3258.48,3259.76,1729366.0
1736547300,3259.76,3262.95,3258.77,3258.86,2283980.0
1736547480,3258.86,3261.83,3258.85,3260.01,2337674.0
1736547660,3260.01,3264.41,3259.89,3264.24,1123422.0
1736547840,3264.24,3264.4,3261.14,3264.38,868974.0
1736548020,3264.38,3268.0,3264.38,3267.98,1384760.0
1736548200,3267.98,3269.61,3267.98,3269.19,1176458.0
1736548380,3269.19,3269.52,3267.63,3269.48,4848480.0
1736548560,3269.38,3274.23,3269.26,3274.23,1489272.0
1736548740,3274.23,3277.0,3273.61,3276.22,1914550.0
1736548920,3276.09,3280.1,3275.66,3278.9,2870890.0
1736549100,3278.79,3278.79,3273.07,3273.94,1386184.0
1736549280,3274.07,3275.91,3272.89,3272.9,948784.0
1736549460,3272.8,3272.91,3270.26,3271.98,931762.0
1736549640,3271.98,3273.36,3269.05,3269.15,1420844.0
1736549820,3269.15,3272.53,3269.14,3272.36,591862.0
1736550000,3272.36,3272.36,3267.46,3267.46,2470378.0
1736550180,3267.49,3267.56,3263.04,3266.46,2402982.0
1736550360,3266.46,3267.37,3264.42,3267.21,680822.0
1736550540,3267.16,3270.48,3266.35,3267.85,865802.0
1736550720,3267.85,3270.4,3267.84,3269.31,527202.0
1736550900,3269.31,3271.48,3267.07,3267.72,605476.0
1736551080,3267.72,3269.08,3267.17,3268.59,505128.0
1736551260,3268.59,3268.99,3265.85,3268.99,601592.0
1736551440,3268.99,3271.0,3267.03,3270.99,588956.0
1736551620,3270.99,3272.01,3270.8,3271.3,646936.0
1736551800,3271.39,3271.8,3267.14,3269.07,3718686.0
1736551980,3269.07,3274.0,3269.05,3272.44,1674842.0
1736552160,3272.44,3272.9,3270.31,3270.41,916524.0
1736552340,3270.41,3271.68,3269.7,3270.6,606802.0
1736552520,3270.6,3274.17,3270.2,3272.6,1215094.0
1736552700,3272.6,3272.6,3267.24,3268.59,1656968.0
1736552880,3268.59,3270.08,3268.26,3269.19,883500.0
1736553060,3269.08,3271.02,3268.3,3268.31,386908.0
1736553240,3268.31,3268.32,3265.8,3265.93,1269622.0
1736553420,3265.93,3266.91,3265.1,3265.52,689840.0
1736553600,3265.52,3268.33,3263.74,3267.93,4424506.0
1736553780,3267.93,3268.92,3265.22,3265.47,2406014.0
1736553960,3265.47,3268.66,3264.06,3266.89,1286290.0
1736554140,3266.89,3266.89,3263.6,3265.62,1066476.0
1736554320,3265.62,3266.87,3263.58,3266.87,1059598.0
1736554500,3266.87,3266.87,3261.01,3262.97,1553256.0
1736554680,3262.97,3263.01,3258.26,3261.18,3944586.0
1736554860,3261.27,3261.52,3256.77,3260.01,2342952.0
1736555040,3260.01,3260.79,3257.21,3257.58,1298218.0
1736555220,3257.58,3265.14,3257.58,3263.89,1041010.0
1736555400,3263.89,3266.66,3262.02,3262.02,4358648.0
1736555580,3262.02,3265.0,3261.44,3263.21,2600554.0
1736555760,3263.13,3265.69,3261.42,3261.44,2015512.0
1736555940,3261.44,3261.44,3258.02,3258.04,954998.0
1736556120,3258.04,3259.63,3257.59,3259.21,796970.0
1736556300,3259.3,3260.01,3256.51,3256.72,1133430.0
1736556480,3256.72,3262.81,3256.51,3262.8,997188.0
1736556660,3262.8,3263.7,3260.33,3262.71,2347010.0
1736556840,3262.7,3264.79,3261.35,3262.17,1487508.0
1736557020,3262.17,3264.79,3262.02,3264.4,960658.0
1736557200,3264.4,3266.68,3263.35,3264.02,1179960.0
1736557380,3263.92,3264.81,3261.81,3263.0,530636.0
1736557560,3263.0,3263.33,3257.39,3257.71,1429228.0
1736557740,3257.52,3260.15,3257.02,3260.15,734388.0
1736557920,3260.15,3261.9,3259.18,3259.19,940648.0
1736558100,3259.19,3260.99,3252.76,3254.41,5878750.0
1736558280,3254.41,3256.0,3249.03,3250.72,9230666.0
1736558460,3250.72,3252.19,3248.26,3249.49,4208746.0
1736558640,3249.49,3252.73,3248.26,3249.63,2341394.0
1736558820,3249.63,3250.5,3247.76,3248.51,2299550.0
1736559000,3248.59,3250.99,3247.77,3250.48,2259282.0
1736559180,3250.11,3250.11,3247.77,3248.98,2890960.0
1736559360,3248.99,3248.99,3242.55,3246.87,6483544.0
1736559540,3246.87,3246.87,3239.61,3239.99,6553630.0
1736559720,3239.99,3242.7,3239.37,3242.64,4197884.0
1736559900,3242.64,3243.08,3235.13,3235.81,4199066.0
1736560080,3235.41,3243.57,3235.41,3243.56,2681856.0
1736560260,3243.56,3244.3,3239.89,3240.24,1163842.0
1736560440,3240.24,3243.18,3240.24,3240.29,1109774.0
1736560620,3240.29,3241.1,3240.15,3240.16,138662.0
1736560800,3244.52,3248.56,3244.0,3248.26,3039892.0
1736560980,3248.26,3250.58,3246.58,3249.02,1380714.0
1736561160,3249.02,3250.11,3247.39,3248.82,946216.0
1736561340,3248.82,3248.83,3244.19,3244.99,938194.0
1736561520,3244.99,3245.45,3243.29,3244.8,1311070.0
1736561700,3244.81,3244.94,3241.0,3241.01,1025344.0
1736561880,3241.01,3242.01,3240.34,3241.49,1013876.0
1736562060,3241.49,3242.01,3239.9,3240.27,5148398.0
1736562240,3240.27,3241.58,3238.09,3238.1,1336156.0
1736562420,3238.24,3241.06,3236.17,3240.05,2079348.0
1736562600,3240.04,3243.23,3237.19,3243.11,1410870.0
1736562780,3243.11,3247.82,3243.11,3245.56,2294828.0
1736562960,3245.56,3250.4,3245.19,3249.37,1999810.0
1736563140,3249.37,3250.25,3246.9,3247.11,863714.0
1736563320,3247.01,3249.0,3246.91,3247.79,551600.0
1736563500,3248.78,3248.9,3245.0,3248.89,865782.0
1736563680,3248.89,3249.0,3246.48,3246.6,798932.0
1736563860,3246.58,3247.74,3244.41,3245.2,1021434.0
1736564040,3245.2,3250.87,3244.83,3249.22,979362.0
1736564220,3249.22,3249.22,3246.5,3246.5,742396.0
1736564400,3246.5,3247.11,3242.38,3242.38,1641044.0
1736564580,3242.33,3244.32,3239.14,3239.88,2629822.0
1736564760,3239.65,3239.65,3236.55,3237.71,1694458.0
1736564940,3237.71,3238.61,3234.51,3234.7,3849340.0
1736565120,3234.52,3238.8,3234.52,3238.6,1480012.0
1736565300,3238.6,3239.98,3238.27,3239.07,833078.0
1736565480,3239.07,3240.46,3238.59,3240.36,982934.0
1736565660,3240.25,3240.36,3232.51,3234.1,2689908.0
1736565840,3234.1,3235.25,3230.52,3232.59,2349098.0
1736566020,3232.59,3235.58,3232.19,3235.58,1356038.0
1736566200,3235.38,3238.11,3234.91,3238.06,1347008.0
1736566380,3238.06,3239.52,3235.67,3237.52,1130132.0
1736566560,3237.52,3240.07,3237.0,3239.1,677596.0
1736566740,3239.04,3239.65,3237.4,3239.64,529228.0
1736566920,3239.74,3240.33,3238.56,3239.34,636108.0
1736567100,3239.43,3242.01,3239.43,3240.05,941388.0
1736567280,3239.99,3242.01,3239.69,3241.9,726736.0
1736567460,3241.81,3241.81,3236.68,3236.98,1512258.0
1736567640,3236.98,3239.19,3235.69,3235.71,756226.0
1736567820,3235.71,3236.11,3234.0,3235.88,1161896.0
1736568000,3235.88,3238.84,3235.02,3236.37,1704468.0
1736568180,3236.37,3238.07,3235.25,3237.02,813086.0
1736568360,3237.02,3241.81,3237.02,3240.01,1640346.0
1736568540,3239.72,3240.89,3237.91,3238.03,874630.0
1736568720,3238.03,3238.03,3235.65,3235.81,1633492.0
1736568900,3235.81,3238.99,3234.76,3237.75,1157534.0
1736569080,3237.75,3240.69,3237.27,3240.69,1379546.0
1736569260,3240.71,3242.0,3239.05,3239.06,1134132.0
1736569440,3239.06,3239.06,3235.94,3236.4,1338522.0
1736569620,3236.4,3237.01,3233.39,3233.4,1187696.0
1736569800,3233.4,3234.75,3231.39,3231.39,3156134.0
1736569980,3231.39,3232.23,3228.51,3232.19,6797708.0
1736570160,3232.39,3233.83,3229.01,3233.82,2436498.0
1736570340,3233.82,3233.99,3231.9,3232.01,760478.0
1736570520,3232.01,3236.51,3231.89,3235.22,1384232.0
1736570700,3235.22,3235.71,3232.98,3234.52,1087526.0
1736570880,3234.52,3238.27,3234.51,3237.48,1564916.0
1736571060,3237.48,3238.11,3235.5,3236.01,540038.0
1736571240,3236.01,3237.98,3235.52,3237.65,808414.0
1736571420,3237.65,3239.01,3237.14,3237.53,903958.0
1736571600,3237.53,3238.8,3233.77,3235.89,1059634.0
1736571780,3235.89,3240.37,3235.89,3240.14,1740254.0
1736571960,3240.14,3240.95,3238.14,3240.0,1651416.0
1736572140,3239.9,3241.48,3239.43,3240.89,1993998.0
1736572320,3240.78,3240.9,3238.21,3238.31,1420174.0
1736572500,3238.31,3238.31,3231.48,3233.4,2433330.0
1736572680,3233.4,3234.77,3232.41,3233.01,996558.0
1736572860,3233.01,3236.0,3233.0,3235.82,1424764.0
1736573040,3235.82,3235.99,3233.37,3235.56,1115054.0
1736573220,3235.56,3237.2,3235.27,3236.96,1187254.0
1736573400,3236.96,3237.2,3234.06,3234.5,1022202.0
1736573580,3234.5,3239.58,3234.5,3238.22,2752032.0
1736573760,3238.22,3243.63,3238.22,3243.02,4284598.0
1736573940,3242.98,3243.45,3240.4,3242.01,3389882.0
1736574120,3242.01,3242.12,3239.84,3240.53,1124616.0
1736574300,3240.53,3241.78,3240.0,3240.03,731770.0
1736574480,3240.03,3240.98,3238.31,3239.23,838940.0
1736574660,3239.23,3241.84,3237.59,3241.48,1021774.0
1736574840,3241.49,3244.86,3240.43,3244.61,1468884.0
1736575020,3244.61,3244.92,3243.14,3244.35,1548826.0
1736575200,3244.35,3246.15,3242.6,3242.61,1752702.0
1736575380,3242.61,3246.83,3242.27,3244.2,1560074.0
1736575560,3244.45,3249.5,3244.45,3248.01,1813674.0
1736575740,3248.01,3248.01,3243.57,3244.02,1528302.0
1736575920,3244.02,3247.19,3244.0,3245.62,906390.0
1736576100,3245.59,3245.59,3242.92,3242.93,910282.0
1736576280,3242.93,3246.24,3242.27,3246.23,1110686.0
1736576460,3246.23,3247.54,3245.39,3247.03,815154.0
1736576640,3247.03,3247.75,3244.31,3244.52,842874.0
1736576820,3244.52,3247.95,3244.34,3247.74,799060.0
1736577000,3247.74,3247.98,3243.84,3245.61,681318.0
1736577180,3245.61,3246.39,3242.26,3244.49,701674.0
1736577360,3244.49,3245.44,3241.62,3243.43,4136462.0
1736577540,3243.43,3248.39,3242.34,3247.59,1580028.0
1736577720,3247.59,3247.6,3244.67,3245.4,690604.0
1736577900,3245.4,3245.41,3243.26,3243.86,944666.0
1736578080,3243.86,3244.36,3242.81,3242.94,676482.0
1736578260,3242.94,3243.83,3242.35,3242.45,720896.0
1736578440,3242.45,3242.45,3240.79,3241.04,1580666.0
1736578620,3241.04,3241.06,3236.31,3236.33,4758906.0
1736578800,3236.33,3239.25,3236.31,3238.39,1532632.0
1736578980,3238.39,3239.93,3237.09,3237.77,2587106.0
1736579160,3237.77,3240.38,3237.17,3240.38,601590.0
1736579340,3240.38,3243.13,3240.38,3241.58,1590888.0
1736579520,3241.58,3243.13,3240.35,3242.55,401288.0
1736579700,3242.55,3242.65,3238.43,3241.12,640338.0
1736579880,3241.12,3241.41,3234.02,3236.0,2090444.0
1736580060,3236.0,3236.85,3233.21,3233.22,1503116.0
1736580240,3233.22,3234.73,3231.45,3231.45,1187664.0
1736580420,3231.45,3233.23,3230.36,3232.86,1256628.0
1736580600,3232.86,3232.86,3228.03,3230.32,4890546.0
1736580780,3230.32,3232.61,3230.0,3231.51,993508.0
1736580960,3231.51,3232.68,3229.39,3232.67,1217000.0
1736581140,3232.67,3232.84,3230.5,3230.51,1014578.0
1736581320,3230.51,3230.61,3225.2,3227.99,5041468.0
1736581500,3227.99,3229.77,3224.17,3228.78,4987438.0
1736581680,3228.78,3232.28,3227.89,3231.87,2318024.0
1736581860,3231.86,3231.87,3230.49,3231.1,536124.0
1736582040,3231.1,3233.64,3229.71,3233.12,895820.0
1736582220,3233.13,3234.79,3232.85,3234.72,3251650.0
1736582400,3234.72,3236.16,3233.42,3235.02,2236278.0
1736582580,3235.02,3235.04,3231.23,3232.3,1997134.0
1736582760,3232.3,3236.52,3232.29,3234.52,1296886.0
1736582940,3234.52,3235.1,3233.08,3234.88,1684164.0
1736583120,3234.99,3237.46,3234.48,3237.46,2349770.0
1736583300,3237.46,3239.07,3235.21,3235.94,3134438.0
1736583480,3235.94,3236.99,3234.56,3236.47,833682.0
1736583660,3236.47,3237.9,3234.64,3235.19,613756.0
1736583840,3235.19,3235.2,3231.02,3231.03,1917728.0
1736584020,3231.03,3235.69,3231.02,3235.53,692798.0
1736584200,3235.53,3235.53,3231.89,3232.02,652098.0
1736584380,3232.02,3232.98,3228.7,3229.41,1832812.0
1736584560,3229.41,3229.42,3225.58,3225.83,2211446.0
1736584740,3225.83,3229.27,3224.43,3227.12,2534134.0
1736584920,3227.02,3228.69,3226.52,3228.43,962586.0
1736585100,3228.43,3228.7,3225.0,3226.95,1088238.0
1736585280,3226.86,3227.04,3215.12,3220.57,13553124.0
1736585460,3220.2,3222.56,3218.27,3220.7,5929086.0
1736585640,3220.7,3223.31,3220.7,3222.39,1822672.0
1736585820,3222.39,3225.07,3222.39,3223.37,1033700.0
1736586000,3223.37,3226.1,3223.16,3223.16,1692690.0
1736586180,3222.79,3227.38,3222.27,3226.56,2829068.0
1736586360,3226.56,3228.1,3225.63,3227.35,1546842.0
1736586540,3227.35,3230.1,3227.35,3229.89,4066744.0
1736586720,3229.89,3231.17,3229.06,3230.85,3044046.0
1736586900,3230.88,3231.96,3227.86,3229.21,1274694.0
1736587080,3229.21,3229.81,3227.15,3228.05,873172.0
1736587260,3228.05,3233.13,3228.05,3233.13,735920.0
1736587440,3233.13,3234.9,3232.6,3233.15,1150234.0
1736587620,3233.15,3235.66,3233.1,3233.85,1685356.0
1736587800,3233.84,3236.24,3232.19,3235.73,1397066.0
1736587980,3235.73,3237.32,3234.89,3236.5,2550404.0
1736588160,3236.5,3236.57,3235.0,3236.57,2030534.0
1736588340,3236.57,3238.4,3236.01,3238.27,2363184.0
1736588520,3238.06,3240.9,3238.0,3240.52,6430524.0
1736588700,3240.52,3240.52,3238.01,3238.01,4650754.0
1736588880,3238.01,3238.58,3235.9,3236.92,2559160.0
1736589060,3236.93,3238.67,3235.89,3237.01,1131948.0
1736589240,3237.01,3240.95,3234.89,3240.95,3549666.0
1736589420,3240.96,3243.45,3240.06,3243.01,3956800.0
1736589600,3243.01,3244.37,3242.22,3244.26,3008380.0
1736589780,3244.26,3247.19,3242.27,3245.01,5910494.0
1736589960,3245.01,3245.55,3243.02,3243.03,4138074.0
1736590140,3243.03,3248.35,3243.02,3247.81,6684344.0
1736590320,3247.81,3250.23,3247.61,3249.39,11510668.0
1736590500,3249.39,3252.02,3248.52,3250.09,8446762.0
1736590680,3250.1,3251.5,3243.86,3246.01,4157520.0
1736590860,3246.01,3248.58,3244.89,3247.62,3494142.0
1736591040,3247.62,3248.2,3245.37,3246.34,1688844.0
1736591220,3246.34,3248.0,3245.05,3246.99,1100890.0
1736591400,3246.99,3248.61,3244.31,3245.9,5038514.0
1736591580,3245.9,3250.28,3244.8,3250.14,3011614.0
1736591760,3250.14,3251.4,3249.0,3249.01,3693688.0
1736591940,3249.01,3249.46,3243.59,3244.82,2954738.0
1736592120,3244.82,3248.02,3244.61,3247.08,1075076.0
1736592300,3247.08,3251.39,3246.48,3249.65,1779058.0
1736592480,3249.65,3252.28,3248.64,3251.68,2366532.0
1736592660,3251.89,3253.42,3251.52,3253.1,2979546.0
1736592840,3253.1,3253.89,3251.19,3253.0,1859238.0
1736593020,3253.0,3255.31,3253.0,3255.26,4858438.0
1736593200,3255.26,3256.65,3252.9,3254.12,3739858.0
1736593380,3254.12,3264.22,3254.12,3261.01,12381446.0
1736593560,3261.01,3271.14,3261.01,3266.35,13417490.0
1736593740,3266.35,3266.35,3261.89,3262.01,5356950.0
1736593920,3262.01,3262.75,3260.19,3261.46,4444220.0
1736594100,3261.46,3271.14,3261.45,3270.99,9625244.0
1736594280,3270.99,3277.09,3270.0,3271.67,12180692.0
1736594460,3271.67,3272.57,3267.39,3271.01,2799414.0
1736594640,3270.9,3271.93,3268.06,3268.91,1678236.0
1736594820,3268.91,3269.31,3267.89,3268.51,929066.0
1736595000,3268.5,3269.99,3265.91,3267.57,3712898.0
1736595180,3267.57,3272.81,3266.88,3272.81,2166886.0
1736595360,3272.81,3277.83,3271.71,3271.99,4582694.0
1736595540,3271.99,3274.74,3271.99,3273.53,1570030.0
1736595720,3273.53,3274.9,3271.97,3274.89,1638364.0
1736595900,3274.89,3275.16,3271.3,3271.44,3477844.0
1736596080,3271.45,3278.25,3271.33,3277.59,3723752.0
1736596260,3277.59,3279.23,3272.89,3273.11,2699076.0
1736596440,3273.11,3276.98,3273.11,3276.67,1501722.0
1736596620,3276.67,3276.72,3272.56,3272.68,3477234.0
1736596800,3272.68,3275.74,3271.02,3275.71,2109452.0
1736596980,3275.71,3276.51,3270.0,3270.01,2307332.0
1736597160,3270.01,3272.0,3266.71,3270.2,5244660.0
1736597340,3270.2,3271.89,3267.59,3269.42,1963354.0
1736597520,3269.42,3271.39,3269.39,3270.03,1066424.0
1736597700,3270.03,3275.39,3270.03,3275.37,2132718.0
1736597880,3275.47,3275.94,3273.46,3275.39,1431444.0
1736598060,3275.39,3275.98,3272.53,3273.62,1778014.0
1736598240,3273.62,3279.85,3273.6,3279.36,3842826.0
1736598420,3279.1,3280.0,3275.0,3275.0,2294188.0
1736598600,3275.0,3275.62,3272.8,3273.41,2013086.0
1736598780,3273.41,3275.01,3272.2,3275.0,2443174.0
1736598960,3275.0,3275.93,3274.43,3274.97,1100196.0
1736599140,3274.97,3274.97,3271.82,3274.01,1831766.0
1736599320,3274.01,3277.01,3273.89,3276.67,1078590.0
1736599500,3276.68,3278.01,3274.38,3275.01,1589524.0
1736599680,3275.01,3277.0,3274.93,3275.86,911142.0
1736599860,3275.87,3276.52,3273.7,3273.99,753894.0
1736600040,3273.9,3275.71,3272.33,3272.34,1297652.0
1736600220,3272.34,3272.9,3269.89,3271.65,2463064.0
1736600400,3271.65,3274.82,3271.65,3273.25,1998808.0
1736600580,3273.25,3274.56,3270.21,3270.57,1368210.0
1736600760,3270.48,3270.56,3265.33,3266.17,7867498.0
1736600940,3266.17,3269.42,3266.16,3269.0,2986928.0
1736601120,3269.0,3269.68,3267.56,3269.56,1376840.0
1736601300,3269.56,3269.79,3265.01,3266.78,2896492.0
1736601480,3266.78,3269.01,3266.62,3266.62,2073516.0
1736601660,3266.62,3268.33,3265.66,3266.61,1240432.0
1736601840,3266.61,3272.89,3266.27,3270.97,2773934.0
1736602020,3270.97,3271.01,3268.89,3268.91,808812.0
1736602200,3268.91,3270.96,3264.01,3264.28,1865896.0
1736602380,3264.29,3265.18,3261.0,3261.84,4831264.0
1736602560,3261.84,3262.01,3257.52,3260.82,4933624.0
1736602740,3260.82,3261.54,3257.51,3258.98,2001756.0
1736602920,3258.98,3262.99,3257.72,3262.4,2445702.0
1736603100,3262.4,3264.8,3261.57,3263.6,1571568.0
1736603280,3263.6,3266.11,3261.75,3264.85,1899180.0
1736603460,3265.03,3266.96,3265.02,3266.95,1129970.0
1736603640,3266.95,3269.01,3266.61,3267.13,2466164.0
1736603820,3267.13,3267.17,3265.32,3266.4,912994.0
1736604000,3266.4,3268.91,3266.1,3266.63,1984208.0
1736604180,3266.63,3267.56,3264.93,3267.31,1382930.0
1736604360,3267.31,3269.95,3266.02,3267.39,1192630.0
1736604540,3267.39,3267.8,3261.92,3263.82,1966578.0
1736604720,3263.82,3264.8,3261.81,3262.41,1293054.0
1736604900,3262.41,3265.0,3259.12,3259.18,1644480.0
1736605080,3259.18,3263.13,3257.26,3260.82,5917946.0
1736605260,3260.93,3261.81,3258.83,3259.31,864466.0
1736605440,3259.3,3260.01,3258.48,3258.77,717906.0
1736605620,3258.77,3262.69,3258.72,3260.9,2347510.0
1736605800,3260.9,3268.53,3260.9,3266.68,3077106.0
1736605980,3266.68,3269.01,3266.14,3267.27,1847412.0
1736606160,3267.27,3276.01,3267.16,3272.6,5873448.0
1736606340,3272.6,3274.7,3270.15,3274.44,2217624.0
1736606520,3274.44,3276.0,3271.21,3271.82,1818774.0
1736606700,3271.82,3274.58,3271.15,3272.21,929668.0
1736606880,3272.21,3273.55,3268.39,3270.05,1692346.0
1736607060,3270.05,3274.89,3270.04,3272.36,1312564.0
1736607240,3272.36,3277.47,3272.35,3277.39,2042934.0
1736607420,3277.4,3278.98,3277.0,3277.3,2743104.0
1736607600,3277.2,3277.62,3274.22,3276.19,1600894.0
1736607780,3276.19,3281.01,3276.18,3280.34,4327804.0
1736607960,3280.34,3280.34,3276.93,3278.03,1220120.0
1736608140,3278.03,3279.49,3273.09,3273.09,2079784.0
1736608320,3273.21,3274.14,3270.68,3270.81,1197182.0
1736608500,3270.81,3271.37,3265.16,3268.62,3998162.0
1736608680,3268.69,3269.99,3267.21,3267.9,1371802.0
1736608860,3268.01,3270.47,3266.5,3269.99,1754476.0
1736609040,3269.94,3271.76,3269.73,3270.9,1087558.0
1736609220,3270.98,3273.75,3270.96,3272.27,1172200.0
1736609400,3272.21,3273.89,3270.01,3272.75,1366372.0
1736609580,3272.75,3273.67,3269.01,3269.38,1255458.0
1736609760,3269.38,3270.1,3268.23,3270.07,758234.0
1736609940,3270.29,3273.5,3270.28,3273.43,696690.0
1736610120,3273.43,3273.95,3272.01,3272.48,728318.0
1736610300,3272.48,3272.48,3268.16,3270.73,2283668.0
1736610480,3270.73,3270.95,3266.67,3269.55,1199246.0
1736610660,3269.58,3269.79,3266.38,3267.78,1840164.0
1736610840,3267.78,3270.14,3267.05,3270.14,665236.0
1736611020,3270.14,3270.16,3268.39,3270.07,603308.0
1736611200,3270.07,3272.39,3269.27,3269.65,978750.0
1736611380,3269.65,3272.97,3269.18,3269.38,1379624.0
1736611560,3269.38,3269.38,3261.0,3262.24,3831942.0
1736611740,3262.24,3265.56,3261.17,3265.56,2734358.0
1736611920,3265.78,3268.97,3264.28,3267.59,1883320.0
1736612100,3267.7,3271.41,3266.91,3269.19,1616136.0
1736612280,3269.19,3269.21,3262.61,3262.89,1301874.0
1736612460,3262.89,3264.35,3262.26,3263.84,1301864.0
1736612640,3263.84,3264.8,3262.0,3262.01,637684.0
1736612820,3262.01,3268.2,3261.34,3267.61,1384072.0
1736613000,3267.61,3270.62,3266.83,3269.18,952320.0
1736613180,3268.82,3272.64,3268.13,3271.0,1465960.0
1736613360,3271.0,3277.12,3268.38,3275.03,2497250.0
1736613540,3275.03,3276.86,3273.35,3276.32,1459482.0
1736613720,3276.32,3277.14,3275.11,3275.11,913650.0
1736613900,3275.12,3275.41,3272.13,3272.61,1860866.0
1736614080,3273.01,3274.11,3271.15,3274.02,1187572.0
1736614260,3273.82,3274.58,3269.43,3270.4,1602918.0
1736614440,3270.4,3275.14,3270.38,3275.14,566702.0
1736614620,3275.14,3276.72,3273.39,3274.11,1726436.0
1736614800,3274.11,3274.9,3270.93,3272.01,1980678.0
1736614980,3272.01,3273.85,3266.28,3266.52,1423348.0
1736615160,3266.52,3269.72,3265.51,3268.69,1543824.0
1736615340,3268.69,3271.67,3267.51,3267.52,1224554.0
1736615520,3267.52,3267.63,3260.02,3263.41,5819528.0
1736615700,3263.41,3263.85,3257.7,3263.03,3447346.0
1736615880,3263.03,3268.29,3261.17,3268.29,1705872.0
1736616060,3268.44,3272.99,3267.69,3270.52,2701086.0
1736616240,3270.52,3271.29,3269.02,3270.0,1008744.0
1736616420,3270.0,3270.0,3267.03,3267.99,815252.0
1736616600,3267.99,3272.22,3265.01,3272.21,2148270.0
1736616780,3272.16,3274.62,3270.77,3271.99,4199530.0
1736616960,3271.99,3272.91,3270.01,3270.73,862806.0
1736617140,3270.73,3272.53,3269.37,3271.43,4094906.0
1736617320,3271.43,3272.19,3269.01,3269.02,720174.0
1736617500,3269.02,3269.02,3264.01,3266.38,2178278.0
1736617680,3266.38,3270.58,3266.38,3269.14,1717630.0
1736617860,3269.14,3269.61,3267.01,3268.19,856830.0
1736618040,3268.19,3269.29,3267.01,3268.62,445208.0
1736618220,3268.62,3270.9,3268.37,3270.89,1160498.0
1736618400,3270.89,3273.7,3270.01,3270.08,1534168.0
1736618580,3270.08,3272.48,3269.01,3269.02,951642.0
1736618760,3269.02,3270.6,3267.32,3270.06,858764.0
1736618940,3270.06,3273.11,3270.06,3271.36,459864.0
1736619120,3271.48,3275.0,3271.36,3274.98,1576678.0
1736619300,3274.98,3276.76,3274.68,3275.35,2546720.0
1736619480,3275.35,3275.36,3272.01,3272.03,668566.0
1736619660,3272.03,3274.27,3271.69,3272.79,510548.0
1736619840,3272.79,3275.49,3272.77,3275.09,592616.0
1736620020,3275.09,3275.77,3273.93,3274.22,649686.0
1736620200,3274.22,3275.66,3272.67,3274.99,488078.0
1736620380,3274.99,3274.99,3272.31,3272.65,708402.0
1736620560,3272.65,3272.67,3266.11,3266.44,1004324.0
1736620740,3266.44,3267.95,3266.28,3267.94,633618.0
1736620920,3267.94,3269.26,3266.6,3269.2,927078.0
1736621100,3269.2,3270.37,3267.23,3268.12,441442.0
1736621280,3268.13,3271.09,3267.96,3270.72,628004.0
1736621460,3270.72,3278.01,3270.72,3277.43,1269378.0
1736621640,3277.43,3278.76,3277.11,3278.76,1294186.0
1736621820,3278.76,3279.01,3277.05,3277.06,1107708.0
1736622000,3276.96,3280.26,3275.48,3279.91,1527238.0
1736622180,3279.91,3282.49,3278.0,3278.64,1939630.0
1736622360,3278.53,3278.54,3272.44,3273.22,1057518.0
1736622540,3273.22,3276.87,3272.0,3274.91,1628824.0
1736622720,3274.81,3277.2,3274.23,3276.57,565984.0
1736622900,3276.53,3279.04,3276.01,3277.93,516142.0
1736623080,3277.86,3279.19,3276.08,3277.15,829444.0
1736623260,3277.15,3280.9,3277.02,3277.91,1785514.0
1736623440,3277.91,3279.7,3277.14,3278.86,701890.0
1736623620,3278.86,3280.1,3277.17,3277.31,849508.0
1736623800,3277.3,3278.0,3269.16,3269.64,9929194.0
1736623980,3269.64,3271.28,3268.28,3268.28,2091970.0
1736624160,3268.28,3270.61,3268.28,3270.6,1391736.0
1736624340,3270.6,3273.1,3270.27,3271.75,896500.0
1736624520,3271.74,3272.44,3270.43,3272.43,1043992.0
1736624700,3272.43,3274.62,3271.11,3272.62,1122580.0
1736624880,3272.62,3273.0,3270.32,3270.64,743090.0
1736625060,3270.64,3272.53,3270.26,3272.51,759320.0
1736625240,3272.51,3277.69,3272.51,3277.01,885352.0
1736625420,3277.01,3278.37,3276.48,3277.47,951868.0
1736625600,3277.47,3278.38,3274.64,3275.31,1688444.0
1736625780,3275.37,3278.86,3275.3,3276.8,1113928.0
1736625960,3276.8,3278.96,3275.11,3278.94,457110.0
1736626140,3278.94,3280.46,3277.39,3279.55,1519186.0
1736626320,3279.44,3279.45,3276.38,3276.52,570072.0
1736626500,3276.52,3278.18,3274.61,3278.15,644034.0
1736626680,3278.15,3282.03,3278.15,3279.93,1712472.0
1736626860,3279.93,3284.26,3279.17,3283.01,2413810.0
1736627040,3283.02,3284.03,3280.14,3283.91,1400658.0
1736627220,3283.59,3289.26,3283.05,3289.25,4881618.0
1736627400,3289.25,3289.76,3286.02,3286.86,2996760.0
1736627580,3286.79,3289.47,3285.01,3285.02,1614210.0
1736627760,3285.02,3290.89,3284.02,3290.02,1457644.0
1736627940,3290.02,3290.8,3288.1,3290.47,1860032.0
1736628120,3290.47,3292.51,3289.31,3290.39,2501488.0
1736628300,3290.3,3293.76,3288.03,3293.74,2671314.0
1736628480,3293.74,3295.51,3293.4,3294.09,3599528.0
1736628660,3294.09,3297.75,3292.72,3297.67,2537910.0
1736628840,3297.67,3299.48,3296.5,3297.99,3584370.0
1736629020,3297.99,3298.96,3297.02,3298.28,1370120.0
1736629200,3298.28,3302.51,3298.05,3301.12,5107970.0
1736629380,3301.12,3307.01,3300.01,3306.98,5705380.0
1736629560,3306.98,3307.51,3301.04,3303.33,5237494.0
1736629740,3303.33,3310.7,3303.33,3305.12,3773854.0
1736629920,3305.12,3308.86,3303.07,3307.31,1867312.0
1736630100,3307.31,3312.98,3307.3,3311.01,3361840.0
1736630280,3311.01,3316.51,3310.02,3316.5,4435764.0
1736630460,3316.5,3317.8,3312.52,3317.47,4120968.0
1736630640,3317.47,3319.01,3315.01,3315.02,3297722.0
1736630820,3315.02,3316.02,3307.37,3310.02,3966866.0
1736631000,3310.01,3310.93,3302.49,3310.55,7302326.0
1736631180,3310.55,3310.99,3304.02,3305.11,2087662.0
1736631360,3305.11,3306.08,3303.31,3304.46,1388390.0
1736631540,3304.49,3305.86,3303.59,3304.01,868370.0
1736631720,3304.24,3309.07,3304.01,3307.09,1449560.0
1736631900,3307.09,3309.48,3304.01,3309.48,1179722.0
1736632080,3309.48,3313.01,3306.23,3313.01,1987052.0
1736632260,3313.01,3313.41,3307.27,3307.98,2284210.0
1736632440,3307.98,3311.07,3306.06,3307.62,2342552.0
1736632620,3307.62,3308.47,3304.87,3305.69,952788.0
1736632800,3305.69,3307.36,3303.51,3304.94,1758946.0
1736632980,3304.94,3305.0,3303.46,3304.02,1108126.0
1736633160,3304.02,3304.52,3302.51,3302.51,941236.0
1736633340,3302.51,3303.81,3296.1,3298.57,4375014.0
1736633520,3298.13,3301.34,3296.42,3301.34,2121794.0
1736633700,3301.34,3301.34,3295.19,3296.58,2639224.0
1736633880,3296.49,3296.5,3292.01,3294.39,2961508.0
1736634060,3294.34,3296.33,3291.42,3291.65,1667902.0
1736634240,3291.65,3294.13,3291.65,3292.67,1061366.0
1736634420,3292.67,3292.69,3290.01,3291.2,2546620.0
1736634600,3291.2,3291.42,3286.0,3286.51,5501138.0
1736634780,3286.51,3292.28,3284.5,3292.02,4225962.0
1736634960,3292.02,3295.0,3292.01,3294.3,1902514.0
1736635140,3294.3,3294.69,3291.35,3291.47,878442.0
1736635320,3291.37,3292.0,3289.09,3291.18,733594.0
1736635500,3291.18,3295.96,3291.18,3293.94,1466596.0
1736635680,3293.94,3293.94,3292.88,3292.99,522734.0
1736635860,3292.99,3293.0,3288.02,3288.04,1043066.0
1736636040,3288.11,3290.74,3286.02,3290.52,1645730.0
1736636220,3290.52,3290.53,3286.41,3287.56,1612768.0
1736636400,3287.56,3291.74,3287.56,3289.3,1427728.0
1736636580,3289.3,3289.85,3283.57,3284.61,5280544.0
1736636760,3284.66,3287.86,3283.6,3286.72,1039682.0
1736636940,3286.64,3289.99,3285.01,3288.82,1179196.0
1736637120,3288.82,3291.14,3286.51,3287.02,814020.0
1736637300,3286.91,3287.31,3283.51,3283.84,1335468.0
1736637480,3283.84,3288.01,3283.83,3287.3,789310.0
1736637660,3287.3,3289.99,3286.08,3289.99,1337792.0
1736637840,3289.99,3291.99,3289.57,3290.88,2012346.0
1736638020,3290.81,3293.0,3290.46,3290.47,1521190.0
1736638200,3290.9,3292.83,3289.23,3291.02,640064.0
1736638380,3291.02,3293.32,3290.01,3292.65,754686.0
1736638560,3292.34,3292.99,3292.01,3292.02,748526.0
1736638740,3292.02,3292.98,3288.0,3288.2,1783514.0
1736638920,3288.11,3288.81,3286.38,3286.39,735150.0
1736639100,3286.39,3286.71,3282.01,3282.03,3614596.0
1736639280,3282.03,3285.43,3282.02,3284.48,2001798.0
1736639460,3284.48,3284.48,3281.96,3281.96,696654.0
1736639640,3282.11,3283.08,3280.36,3280.8,1378334.0
1736639820,3280.8,3282.54,3280.33,3281.85,805222.0
1736640000,3281.85,3283.4,3279.39,3282.12,2880220.0
1736640180,3282.12,3284.56,3281.56,3282.95,1215702.0
1736640360,3282.95,3284.64,3279.01,3281.56,1588320.0
1736640540,3281.56,3282.12,3277.98,3281.99,2251596.0
1736640720,3281.99,3282.91,3281.0,3282.91,921316.0
1736640900,3282.91,3283.7,3280.21,3282.74,944080.0
1736641080,3282.74,3284.18,3280.02,3283.95,1286830.0
1736641260,3283.95,3283.96,3278.01,3280.06,959492.0
1736641440,3280.06,3281.23,3278.01,3278.4,627480.0
1736641620,3278.4,3281.21,3278.01,3281.05,1187446.0
1736641800,3281.05,3283.0,3278.13,3282.09,1195382.0
1736641980,3281.94,3283.31,3279.74,3281.38,894238.0
1736642160,3281.38,3283.92,3280.27,3282.36,718740.0
1736642340,3282.36,3286.11,3281.63,3285.21,1196044.0
1736642520,3285.33,3285.67,3283.02,3285.04,1225494.0
1736642700,3284.68,3285.99,3281.02,3281.04,853476.0
1736642880,3281.2,3284.69,3280.02,3282.0,1045382.0
1736643060,3282.11,3285.36,3280.4,3284.79,717900.0
1736643240,3284.79,3285.05,3281.86,3281.86,428116.0
1736643420,3281.86,3283.04,3280.59,3282.18,697526.0
1736643600,3282.18,3283.79,3280.1,3280.11,610226.0
1736643780,3280.11,3281.33,3278.27,3281.33,1050706.0
1736643960,3281.33,3284.51,3280.89,3280.9,1239980.0
1736644140,3280.9,3283.4,3280.0,3280.96,513218.0
1736644320,3280.96,3281.85,3279.6,3281.84,438598.0
1736644500,3281.84,3283.63,3280.65,3280.75,636738.0
1736644680,3280.75,3282.52,3277.03,3278.1,1016370.0
1736644860,3278.1,3280.0,3276.15,3278.2,1653080.0
1736645040,3278.2,3278.2,3273.47,3273.89,3894934.0
1736645220,3273.89,3275.7,3273.02,3274.98,1431418.0
1736645400,3275.11,3279.11,3274.74,3278.88,1473190.0
1736645580,3278.89,3280.48,3277.6,3280.47,1286196.0
1736645760,3280.47,3282.24,3279.6,3279.6,755324.0
1736645940,3279.6,3280.32,3277.77,3278.17,528828.0
1736646120,3278.17,3280.0,3277.19,3279.38,1596852.0
1736646300,3279.56,3284.28,3279.44,3284.28,829112.0
1736646480,3284.28,3284.71,3281.36,3282.27,1607020.0
1736646660,3282.99,3284.85,3282.63,3284.58,836622.0
1736646840,3284.58,3286.9,3284.57,3285.23,2383744.0
1736647020,3285.23,3288.32,3284.38,3287.87,1854414.0
1736647200,3287.87,3288.5,3284.09,3284.97,1552800.0
1736647380,3285.15,3285.82,3283.02,3283.88,1294914.0
1736647560,3283.88,3284.21,3282.01,3282.59,497378.0
1736647740,3282.54,3283.6,3281.25,3282.28,859124.0
1736647920,3282.28,3283.89,3281.33,3283.58,354770.0
1736648100,3283.58,3284.52,3281.01,3281.01,719002.0
1736648280,3281.01,3281.97,3280.14,3280.41,589118.0
1736648460,3280.41,3282.96,3279.01,3279.02,618616.0
1736648640,3279.02,3281.66,3278.26,3281.2,540576.0
1736648820,3281.2,3281.6,3280.39,3280.89,324828.0
1736649000,3280.89,3286.9,3279.73,3286.9,1409832.0
1736649180,3286.9,3287.61,3284.81,3284.85,1091666.0
1736649360,3284.85,3287.5,3284.85,3286.97,798774.0
1736649540,3286.97,3287.48,3285.0,3285.03,1047772.0
1736649720,3285.03,3286.49,3283.14,3283.41,545520.0
1736649900,3283.41,3283.96,3281.41,3282.11,1117522.0
1736650080,3282.11,3282.53,3281.02,3282.34,485604.0
1736650260,3282.34,3283.52,3281.14,3283.51,393786.0
1736650440,3283.52,3286.24,3282.47,3286.23,904466.0
1736650620,3286.23,3287.5,3286.22,3287.01,435590.0
1736650800,3288.87,3289.88,3287.0,3287.01,1468386.0
1736650980,3287.01,3288.31,3286.14,3288.2,1149110.0
1736651160,3288.2,3288.2,3284.27,3286.06,1439404.0
1736651340,3286.06,3286.9,3284.42,3286.02,526616.0
1736651520,3286.02,3286.81,3284.26,3284.27,813864.0
1736651700,3284.27,3284.73,3282.14,3282.24,2442644.0
1736651880,3282.24,3284.0,3280.37,3280.47,1221206.0
1736652060,3280.47,3280.7,3277.65,3280.7,2530824.0
1736652240,3280.7,3281.0,3279.1,3279.11,876324.0
1736652420,3279.11,3280.54,3278.0,3279.01,1018480.0
1736652600,3279.01,3280.19,3277.02,3277.98,729018.0
1736652780,3278.1,3282.61,3277.13,3280.11,1028118.0
1736652960,3280.11,3281.85,3278.9,3281.78,684116.0
1736653140,3281.78,3283.79,3280.19,3282.02,665706.0
1736653320,3282.02,3282.7,3281.11,3281.69,423242.0
1736653500,3281.79,3282.94,3278.67,3279.36,878158.0
1736653680,3279.36,3280.58,3278.31,3280.57,491606.0
1736653860,3280.57,3282.53,3280.56,3281.91,360184.0
1736654040,3281.64,3283.33,3280.43,3283.32,446466.0
1736654220,3283.32,3285.28,3283.01,3285.27,551642.0
1736654400,3285.27,3285.28,3282.91,3284.19,941408.0
1736654580,3284.19,3284.61,3282.94,3282.96,392020.0
1736654760,3282.96,3284.82,3282.6,3284.82,544664.0
1736654940,3284.82,3284.92,3282.08,3282.47,425798.0
1736655120,3282.47,3283.65,3281.85,3282.38,1082422.0
1736655300,3282.38,3282.73,3280.59,3281.25,547660.0
1736655480,3281.25,3282.59,3280.97,3282.39,404824.0
1736655660,3282.39,3284.15,3282.38,3284.14,667324.0
1736655840,3284.14,3287.15,3283.19,3286.56,1237422.0
1736656020,3286.56,3286.57,3285.5,3285.53,284364.0
1736656200,3285.53,3286.19,3283.97,3283.97,994502.0
1736656380,3283.97,3286.0,3283.97,3285.67,384416.0
1736656560,3285.67,3287.98,3285.67,3287.66,1866928.0
1736656740,3287.66,3288.3,3286.15,3287.85,1093690.0
1736656920,3287.85,3288.62,3287.3,3287.47,849522.0
1736657100,3287.47,3288.0,3286.13,3286.13,747188.0
1736657280,3286.13,3286.13,3279.79,3279.93,2879054.0
1736657460,3279.93,3282.5,3279.52,3282.19,1062504.0
1736657640,3282.19,3282.66,3280.68,3282.57,457188.0
1736657820,3282.57,3283.03,3282.17,3282.52,673792.0
1736658000,3282.52,3284.08,3282.52,3284.08,397004.0
1736658180,3284.08,3284.4,3281.76,3282.16,554826.0
1736658360,3282.16,3284.21,3282.15,3284.21,424440.0
1736658540,3284.21,3284.35,3281.64,3281.86,500514.0
1736658720,3281.76,3283.63,3280.84,3283.61,432518.0
1736658900,3283.61,3284.0,3281.19,3281.4,369380.0
1736659080,3281.4,3282.44,3278.04,3279.01,1806040.0
1736659260,3279.01,3280.58,3278.0,3279.99,514996.0
1736659440,3279.98,3281.11,3279.72,3280.69,385274.0
1736659620,3280.69,3281.25,3280.51,3280.71,387962.0
1736659800,3280.93,3281.04,3278.49,3279.23,757858.0
1736659980,3279.23,3280.19,3278.6,3280.14,829856.0
1736660160,3280.14,3280.16,3277.01,3277.01,2186034.0
1736660340,3277.01,3277.02,3273.11,3276.35,4021904.0
1736660520,3276.35,3277.3,3274.39,3275.59,1353952.0
1736660700,3275.59,3277.9,3274.33,3276.77,1542106.0
1736660880,3276.78,3278.27,3276.22,3278.27,417300.0
1736661060,3278.27,3278.53,3276.96,3277.66,318014.0
1736661240,3277.66,3277.67,3276.48,3277.65,322960.0
1736661420,3277.65,3279.33,3277.64,3278.51,659984.0
1736661600,3278.51,3280.29,3277.89,3278.24,606060.0
1736661780,3278.24,3278.24,3275.51,3276.38,586260.0
1736661960,3276.38,3278.42,3276.37,3276.38,398368.0
1736662140,3276.38,3276.87,3275.56,3276.64,480402.0
1736662320,3276.64,3277.99,3276.54,3277.53,545486.0
1736662500,3277.53,3280.19,3277.52,3278.71,1559958.0
1736662680,3278.71,3278.71,3275.98,3275.98,608394.0
1736662860,3276.09,3278.15,3275.9,3277.28,1250678.0
1736663040,3277.28,3277.28,3273.52,3273.53,2500220.0
1736663220,3273.53,3273.54,3271.01,3272.48,3607834.0
1736663400,3272.48,3272.83,3271.23,3272.12,2132430.0
1736663580,3272.12,3273.6,3271.21,3273.45,1269534.0
1736663760,3273.45,3273.6,3270.15,3270.17,1063002.0
1736663940,3270.17,3271.2,3269.61,3271.15,2242170.0
1736664120,3271.15,3271.25,3270.14,3270.75,704448.0
1736664300,3270.75,3272.17,3270.4,3270.57,883764.0
1736664480,3270.57,3270.92,3268.29,3269.15,2485070.0
1736664660,3269.15,3270.6,3266.38,3270.59,3736168.0
1736664840,3270.59,3272.62,3270.59,3272.28,1235332.0
1736665020,3272.28,3272.29,3268.85,3269.24,835350.0
1736665200,3269.24,3271.54,3269.01,3270.08,1380582.0
1736665380,3270.08,3272.82,3270.05,3270.07,1609896.0
1736665560,3270.07,3270.59,3265.38,3266.36,2649664.0
1736665740,3266.71,3268.58,3262.89,3263.07,5223126.0
1736665920,3262.97,3265.0,3262.31,3264.98,4020022.0
1736666100,3264.9,3267.84,3264.68,3266.53,1841120.0
1736666280,3266.53,3268.4,3265.5,3267.61,1207460.0
1736666460,3267.61,3269.6,3266.15,3269.59,984610.0
1736666640,3269.59,3270.26,3268.96,3269.89,1225910.0
1736666820,3269.89,3270.81,3268.64,3269.06,1363836.0
1736667000,3269.06,3272.18,3269.04,3271.26,1194196.0
1736667180,3271.26,3271.26,3269.77,3271.03,615216.0
1736667360,3271.03,3271.04,3268.43,3268.44,858268.0
1736667540,3268.44,3270.4,3268.43,3269.08,595638.0
1736667720,3269.08,3270.06,3264.46,3264.84,6068860.0
1736667900,3264.84,3266.93,3264.61,3266.36,3902890.0
1736668080,3266.36,3268.6,3265.85,3268.01,1075354.0
1736668260,3268.01,3268.01,3265.86,3265.86,1056234.0
1736668440,3265.86,3266.61,3265.0,3266.6,885666.0
1736668620,3266.6,3266.61,3265.15,3265.63,711968.0
1736668800,3265.62,3267.33,3264.62,3266.94,2009314.0
1736668980,3266.94,3268.46,3266.6,3267.93,674100.0
1736669160,3267.93,3269.69,3267.02,3267.58,1083312.0
1736669340,3267.58,3270.46,3267.08,3270.25,928886.0
1736669520,3270.25,3270.61,3267.81,3267.81,1385806.0
1736669700,3267.81,3268.41,3266.26,3268.4,752870.0
1736669880,3268.4,3269.88,3266.15,3266.15,1582526.0
1736670060,3266.26,3267.35,3265.48,3265.78,2195432.0
1736670240,3265.78,3266.41,3263.41,3264.83,1681726.0
1736670420,3264.83,3265.52,3264.01,3264.15,1003430.0
1736670600,3264.15,3264.68,3259.3,3261.3,7828410.0
1736670780,3261.3,3261.3,3255.68,3255.99,17579110.0
1736670960,3255.99,3256.9,3246.36,3250.09,23656194.0
1736671140,3250.09,3250.59,3246.15,3248.0,7150178.0
1736671320,3248.1,3251.0,3248.1,3250.78,4482970.0
1736671500,3250.78,3250.78,3238.69,3240.88,19149528.0
1736671680,3240.88,3242.0,3239.19,3241.99,4827432.0
1736671860,3241.99,3242.52,3237.8,3239.01,6438676.0
1736672040,3239.01,3239.01,3233.02,3235.2,13124994.0
1736672220,3235.2,3238.36,3235.2,3238.36,5117232.0
1736672400,3238.45,3240.05,3236.52,3239.99,9397690.0
1736672580,3239.99,3241.0,3236.25,3236.51,3726592.0
1736672760,3236.51,3242.59,3235.77,3242.49,5973074.0
1736672940,3242.49,3243.5,3240.43,3240.44,5416832.0
1736673120,3240.44,3241.99,3240.39,3241.99,1848646.0
1736673300,3241.99,3241.99,3235.14,3236.99,7162956.0
1736673480,3236.99,3239.99,3236.99,3239.0,3124994.0
1736673660,3239.0,3239.1,3235.66,3237.27,2878218.0
1736673840,3237.27,3237.27,3234.0,3234.99,2658256.0
1736674020,3234.99,3235.9,3229.9,3230.01,7455100.0
1736674200,3230.02,3232.94,3228.34,3230.02,7327564.0
1736674380,3230.02,3230.48,3224.45,3225.8,12398088.0
1736674560,3225.8,3229.74,3223.13,3228.88,6750852.0
1736674740,3229.63,3235.0,3229.62,3233.57,4887986.0
1736674920,3233.57,3235.44,3230.09,3230.82,4337484.0
1736675100,3230.82,3236.64,3230.73,3235.85,6745628.0
1736675280,3235.79,3237.08,3231.47,3236.24,5282648.0
1736675460,3236.24,3239.38,3235.92,3239.03,4528420.0
1736675640,3239.03,3239.44,3236.42,3237.01,3428304.0
1736675820,3236.91,3238.6,3235.96,3236.97,2181292.0
1736676000,3236.97,3240.99,3236.55,3240.7,4191062.0
1736676180,3240.7,3241.01,3237.4,3238.13,3000780.0
1736676360,3238.13,3240.24,3235.99,3236.1,2125610.0
1736676540,3236.1,3239.91,3236.09,3239.91,1461378.0
1736676720,3239.91,3240.99,3239.31,3239.32,2822358.0
1736676900,3239.32,3243.49,3238.43,3242.97,2673876.0
1736677080,3242.97,3244.4,3241.46,3241.58,5087612.0
1736677260,3241.58,3241.58,3236.0,3236.01,3577006.0
1736677440,3236.01,3236.42,3232.45,3234.7,4273858.0
1736677620,3235.14,3238.73,3234.85,3237.31,2021816.0
1736677800,3236.95,3236.95,3233.89,3234.46,1723142.0
1736677980,3234.58,3235.17,3232.81,3232.82,953390.0
1736678160,3232.82,3237.7,3232.71,3236.53,1680018.0
1736678340,3236.53,3238.42,3235.5,3238.32,1197514.0
1736678520,3238.32,3241.1,3238.21,3239.69,1572538.0
1736678700,3239.69,3241.41,3239.6,3241.01,1371438.0
1736678880,3241.01,3243.83,3241.01,3243.18,2899392.0
1736679060,3243.18,3243.94,3241.88,3243.93,1640946.0
1736679240,3243.93,3244.62,3242.8,3244.5,1386684.0
1736679420,3244.14,3244.82,3242.85,3243.12,2035670.0
1736679600,3243.12,3244.95,3240.85,3241.1,2545626.0
1736679780,3241.1,3243.42,3239.67,3243.42,1648646.0
1736679960,3243.41,3248.72,3243.1,3246.86,7540312.0
1736680140,3246.86,3246.9,3244.31,3246.8,1443070.0
1736680320,3246.8,3246.81,3244.85,3245.6,1072368.0
1736680500,3245.6,3249.72,3245.24,3248.07,2651482.0
1736680680,3248.04,3249.97,3247.01,3248.07,2991080.0
1736680860,3248.07,3250.7,3248.06,3248.76,2483818.0
1736681040,3248.76,3248.77,3246.21,3246.36,2386868.0
1736681220,3246.36,3249.0,3245.93,3248.99,1064928.0
1736681400,3248.99,3249.9,3247.1,3247.1,1416420.0
1736681580,3247.1,3248.7,3247.01,3248.09,878266.0
1736681760,3248.09,3250.82,3248.09,3250.81,3154640.0
1736681940,3250.81,3253.91,3250.8,3252.2,6117082.0
1736682120,3252.2,3257.11,3252.1,3256.22,4197696.0
1736682300,3256.32,3256.48,3253.47,3254.19,3324334.0
1736682480,3254.19,3254.61,3252.64,3253.81,1400138.0
1736682660,3253.81,3255.0,3252.14,3252.16,1390916.0
1736682840,3252.16,3254.15,3252.14,3252.81,859674.0
1736683020,3252.81,3253.98,3251.41,3251.63,1571334.0
1736683200,3251.86,3251.86,3249.89,3250.22,3618696.0
1736683380,3250.21,3251.99,3249.0,3250.1,1481438.0
1736683560,3250.26,3250.52,3246.51,3247.23,2736770.0
1736683740,3247.23,3252.99,3247.01,3252.98,2428914.0
1736683920,3252.98,3254.82,3251.76,3254.17,2855000.0
1736684100,3254.17,3255.28,3252.98,3254.3,2319096.0
1736684280,3254.3,3256.57,3252.73,3255.87,1837652.0
1736684460,3255.87,3258.78,3254.9,3258.69,3217314.0
1736684640,3258.89,3264.27,3258.71,3260.98,9602712.0
1736684820,3260.89,3261.99,3255.31,3255.31,2967212.0
1736685000,3255.31,3256.32,3254.0,3255.86,4013830.0
1736685180,3255.94,3257.89,3253.32,3253.47,1556234.0
1736685360,3253.47,3256.39,3253.34,3254.51,1910354.0
1736685540,3254.51,3255.57,3253.77,3254.49,1307134.0
1736685720,3254.49,3257.55,3254.39,3255.52,1395122.0
1736685900,3255.52,3258.13,3255.01,3255.39,959142.0
1736686080,3255.38,3258.4,3255.38,3258.14,1005228.0
1736686260,3258.14,3258.36,3255.23,3255.64,6111498.0
1736686440,3255.64,3255.64,3249.27,3249.61,4727592.0
1736686620,3249.61,3251.5,3248.85,3249.24,1568250.0
1736686800,3249.24,3249.7,3248.0,3249.0,3645946.0
1736686980,3249.0,3250.78,3246.94,3249.12,5749832.0
1736687160,3249.12,3251.54,3248.08,3250.1,2704820.0
1736687340,3250.1,3252.11,3249.02,3251.01,4826228.0
1736687520,3251.01,3254.68,3250.01,3254.68,3266112.0
1736687700,3254.68,3257.52,3254.0,3257.5,2362744.0
1736687880,3257.5,3259.99,3255.35,3258.55,3580930.0
1736688060,3258.58,3261.73,3258.09,3259.6,7728982.0
1736688240,3259.6,3263.38,3259.11,3260.01,4589956.0
1736688420,3260.1,3263.79,3260.1,3262.52,2222104.0
1736688600,3262.52,3263.29,3259.43,3263.01,2664662.0
1736688780,3263.01,3263.29,3255.6,3255.98,1724868.0
1736688960,3255.98,3259.27,3255.1,3259.16,1702560.0
1736689140,3258.74,3261.88,3257.78,3260.33,3377724.0
1736689320,3260.33,3262.4,3258.56,3258.62,1833804.0
1736689500,3258.62,3263.73,3258.62,3263.38,3065166.0
1736689680,3263.47,3268.88,3262.3,3268.77,4341916.0
1736689860,3268.88,3269.18,3266.9,3268.23,3181930.0
1736690040,3268.36,3270.58,3267.06,3267.56,4542162.0
1736690220,3267.56,3267.89,3266.0,3266.0,1832004.0
1736690400,3266.0,3267.87,3265.01,3265.01,2108444.0
1736690580,3265.01,3268.04,3265.0,3268.02,2628730.0
1736690760,3268.02,3277.36,3268.02,3277.01,15732892.0
1736690940,3277.05,3278.08,3271.72,3274.73,4735674.0
1736691120,3274.84,3275.85,3271.85,3272.99,2170414.0
1736691300,3272.99,3279.52,3272.05,3276.92,4398472.0
1736691480,3276.92,3279.9,3276.1,3276.33,4107448.0
1736691660,3276.33,3276.65,3271.86,3274.61,9528808.0
1736691840,3274.61,3274.61,3268.92,3271.52,5688582.0
1736692020,3271.52,3272.99,3270.44,3272.19,2515432.0
1736692200,3272.19,3275.39,3271.68,3273.11,3251858.0
1736692380,3273.11,3276.11,3272.0,3275.76,3141654.0
1736692560,3275.66,3276.25,3273.11,3273.51,875820.0
1736692740,3273.46,3275.76,3271.72,3275.43,801390.0
1736692920,3275.14,3275.15,3270.0,3270.95,2738104.0
1736693100,3270.22,3272.39,3266.62,3266.62,3450198.0
1736693280,3266.68,3269.98,3266.05,3269.74,1874446.0
1736693460,3269.85,3269.86,3267.76,3269.85,1398904.0
1736693640,3269.85,3269.85,3267.17,3269.24,1168284.0
1736693820,3269.24,3269.4,3266.36,3267.83,924630.0
1736694000,3267.83,3269.99,3267.19,3269.66,1839426.0
1736694180,3269.66,3270.0,3266.0,3266.46,3268514.0
1736694360,3266.46,3269.0,3264.82,3265.52,3188488.0
1736694540,3265.52,3267.12,3264.0,3267.12,1905162.0
1736694720,3267.23,3268.31,3265.84,3267.48,1097804.0
1736694900,3267.51,3273.88,3265.77,3273.86,5498298.0
1736695080,3273.8,3286.19,3273.8,3284.06,11888564.0
1736695260,3283.95,3294.5,3283.78,3290.01,12089322.0
1736695440,3289.75,3289.96,3283.69,3284.21,5072374.0
1736695620,3284.07,3290.87,3280.72,3290.51,6069164.0
1736695800,3290.51,3294.08,3283.95,3283.95,6749016.0
1736695980,3283.91,3284.89,3277.6,3277.68,5670380.0
1736696160,3277.8,3282.75,3276.44,3282.39,3603918.0
1736696340,3282.39,3283.93,3280.1,3280.61,1721102.0
1736696520,3280.61,3283.49,3280.61,3282.4,1019274.0
1736696700,3282.4,3283.23,3280.81,3282.89,1362446.0
1736696880,3282.86,3282.89,3279.35,3281.89,1141800.0
1736697060,3281.92,3284.99,3281.41,3283.87,1905280.0
1736697240,3283.87,3286.48,3283.31,3284.89,1457718.0
1736697420,3284.73,3286.39,3283.06,3284.65,3340634.0
1736697600,3284.65,3286.99,3281.76,3282.7,2380822.0
1736697780,3282.7,3283.74,3281.63,3282.18,1446138.0
1736697960,3282.18,3282.87,3278.21,3280.02,2186822.0
1736698140,3280.02,3280.02,3276.98,3279.5,1329960.0
1736698320,3279.5,3279.61,3272.5,3273.01,6283702.0
1736698500,3273.01,3276.46,3271.72,3273.79,2840534.0
1736698680,3273.79,3273.81,3267.61,3271.68,6268616.0
1736698860,3271.68,3275.58,3270.01,3275.58,1594648.0
1736699040,3275.67,3276.13,3273.61,3274.11,1891240.0
1736699220,3274.11,3276.85,3273.63,3275.99,1184794.0
1736699400,3275.99,3279.0,3275.28,3278.51,2729274.0
1736699580,3278.51,3280.8,3275.98,3279.49,2027900.0
1736699760,3279.49,3284.43,3279.37,3280.11,2108342.0
1736699940,3280.11,3280.23,3277.42,3278.94,2853088.0
1736700120,3278.94,3279.75,3276.6,3279.13,1213072.0
1736700300,3279.13,3280.69,3276.98,3277.76,1155054.0
1736700480,3277.75,3278.74,3276.31,3276.54,1226996.0
1736700660,3276.54,3278.0,3275.47,3275.47,542800.0
1736700840,3275.47,3278.87,3274.78,3278.86,1012114.0
1736701020,3278.86,3280.52,3278.1,3280.51,893744.0
1736701200,3280.51,3282.16,3279.2,3280.66,1630138.0
1736701380,3280.66,3283.33,3278.11,3278.12,1225278.0
1736701560,3278.12,3282.99,3278.12,3281.06,1796524.0
1736701740,3281.06,3282.38,3280.14,3282.27,1267872.0
1736701920,3282.27,3289.69,3282.27,3288.23,11162226.0
1736702100,3288.3,3290.5,3287.47,3287.48,2885816.0
1736702280,3287.48,3287.49,3283.34,3285.02,2414392.0
1736702460,3285.02,3286.74,3284.0,3284.01,674708.0
1736702640,3284.01,3284.27,3282.6,3282.61,1119928.0
1736702820,3282.61,3283.45,3281.93,3282.61,1230836.0
1736703000,3282.61,3283.08,3278.01,3278.02,3917532.0
1736703180,3278.02,3281.57,3277.19,3281.2,1673784.0
1736703360,3281.2,3286.56,3280.52,3286.19,4109286.0
1736703540,3286.19,3289.97,3286.19,3289.51,2251110.0
1736703720,3289.51,3290.59,3287.89,3289.89,1675954.0
1736703900,3289.89,3289.9,3285.93,3287.11,1369382.0
1736704080,3287.11,3289.9,3286.42,3289.78,1278588.0
1736704260,3289.78,3291.46,3289.77,3290.2,1637664.0
1736704440,3290.2,3290.21,3287.11,3288.24,1568882.0
1736704620,3288.23,3289.09,3287.76,3287.9,1253654.0
1736704800,3287.81,3292.2,3286.53,3286.53,3041188.0
1736704980,3286.52,3296.4,3285.81,3294.11,6339902.0
1736705160,3294.11,3296.12,3293.43,3296.11,2909304.0
1736705340,3296.11,3298.89,3296.0,3296.48,5114404.0
1736705520,3296.6,3297.05,3293.79,3293.86,1072822.0
1736705700,3293.86,3296.25,3293.85,3294.18,1183642.0
1736705880,3294.18,3294.39,3291.99,3293.87,1565462.0
1736706060,3293.88,3294.4,3291.85,3292.6,929406.0
1736706240,3292.6,3293.53,3291.14,3291.14,2763044.0
1736706420,3291.14,3292.82,3291.0,3291.71,1535790.0
1736706600,3291.71,3291.73,3288.43,3288.56,1118516.0
1736706780,3288.56,3289.53,3283.39,3283.39,1954896.0
1736706960,3283.39,3287.02,3283.17,3285.38,3184324.0
1736707140,3285.38,3287.37,3284.38,3285.28,1236960.0
1736707320,3285.28,3286.03,3280.39,3280.82,2442954.0
1736707500,3280.82,3282.0,3279.33,3280.37,4555390.0
1736707680,3280.37,3284.33,3280.35,3282.5,3229094.0
1736707860,3282.61,3285.4,3282.6,3283.81,1706008.0
1736708040,3283.81,3284.64,3282.81,3284.27,578898.0
1736708220,3284.27,3285.03,3283.08,3283.73,579514.0
1736708400,3283.73,3285.94,3280.89,3280.9,1449692.0
1736708580,3280.9,3285.62,3280.9,3285.62,761426.0
1736708760,3285.62,3287.97,3284.37,3284.69,3124660.0
1736708940,3284.69,3284.7,3282.5,3283.12,980272.0
1736709120,3283.11,3284.05,3280.38,3281.02,1840388.0
1736709300,3281.02,3282.86,3280.63,3280.84,1451024.0
1736709480,3280.84,3282.57,3280.5,3281.06,612396.0
1736709660,3281.28,3281.28,3276.65,3277.97,3479938.0
1736709840,3277.97,3280.62,3276.07,3276.3,1161560.0
1736710020,3276.3,3279.73,3276.3,3277.4,1042840.0
1736710200,3277.51,3280.89,3277.51,3278.13,1377484.0
1736710380,3278.13,3280.39,3277.0,3277.51,970130.0
1736710560,3277.51,3280.16,3277.51,3278.98,541478.0
1736710740,3278.98,3281.44,3278.31,3278.32,673274.0
1736710920,3278.44,3279.99,3276.47,3279.84,1112184.0
1736711100,3279.98,3280.94,3278.21,3279.87,666680.0
1736711280,3279.88,3282.19,3278.81,3281.38,1797756.0
1736711460,3281.38,3281.38,3274.66,3276.02,1202944.0
1736711640,3276.02,3279.2,3276.01,3279.2,877534.0
1736711820,3279.2,3279.65,3277.61,3279.11,676996.0
1736712000,3279.11,3281.52,3278.94,3281.52,1175354.0
1736712180,3281.52,3285.74,3281.27,3285.74,1646906.0
1736712360,3285.74,3287.69,3283.77,3287.69,1574216.0
1736712540,3287.69,3288.49,3284.28,3284.99,2086644.0
1736712720,3285.1,3286.11,3283.61,3285.68,1339146.0
1736712900,3285.68,3285.7,3283.02,3284.39,662498.0
1736713080,3284.38,3285.63,3282.57,3282.68,800174.0
1736713260,3282.68,3284.57,3280.88,3282.27,956358.0
1736713440,3282.27,3284.16,3281.08,3283.3,463526.0
1736713620,3283.3,3283.74,3282.34,3282.49,282530.0
1736713800,3282.24,3282.39,3278.11,3279.9,1266490.0
1736713980,3280.03,3280.25,3278.16,3279.6,1123334.0
1736714160,3279.6,3281.44,3279.11,3279.71,663274.0
1736714340,3279.61,3280.64,3277.43,3277.85,651614.0
1736714520,3277.85,3278.61,3275.97,3276.62,871400.0
1736714700,3276.62,3277.95,3272.07,3277.69,4583420.0
1736714880,3277.69,3279.35,3276.81,3277.11,805784.0
1736715060,3277.03,3277.62,3276.02,3277.47,676382.0
1736715240,3277.88,3280.29,3277.88,3279.74,622582.0
1736715420,3279.5,3281.23,3278.46,3280.55,751884.0
1736715600,3280.63,3281.94,3278.96,3279.2,1186420.0
1736715780,3279.2,3281.17,3277.27,3278.84,805354.0
1736715960,3278.84,3279.73,3276.36,3276.56,715274.0
1736716140,3276.56,3279.06,3275.57,3275.68,913334.0
1736716320,3275.58,3276.11,3272.83,3272.84,1080144.0
1736716500,3272.84,3274.1,3262.59,3265.02,13122704.0
1736716680,3265.01,3268.55,3265.01,3268.55,2368264.0
1736716860,3268.55,3271.11,3267.41,3268.24,2646696.0
1736717040,3268.24,3271.39,3267.62,3271.32,1476612.0
1736717220,3271.32,3277.37,3271.09,3275.91,3483772.0
1736717400,3276.02,3278.47,3272.48,3273.77,2006472.0
1736717580,3273.77,3275.5,3272.4,3273.86,1267502.0
1736717760,3273.8,3273.86,3267.03,3267.03,2307168.0
1736717940,3267.03,3270.99,3266.94,3269.4,1150986.0
1736718120,3269.4,3271.18,3268.67,3270.7,1085510.0
1736718300,3270.7,3270.7,3266.14,3267.81,1625238.0
1736718480,3267.55,3267.55,3263.0,3264.48,3555078.0
1736718660,3264.48,3266.67,3263.25,3263.96,1166672.0
1736718840,3263.96,3265.98,3263.2,3264.99,1272574.0
1736719020,3264.32,3266.48,3263.5,3265.11,890474.0
1736719200,3265.12,3266.39,3263.39,3266.39,1094720.0
1736719380,3266.39,3267.41,3263.17,3263.18,1300482.0
1736719560,3263.18,3263.19,3253.59,3253.61,12206302.0
1736719740,3253.61,3254.85,3241.71,3244.56,17905532.0
1736719920,3244.56,3247.08,3236.1,3243.97,16194550.0
1736720100,3244.07,3244.69,3236.72,3237.32,5746712.0
1736720280,3237.32,3239.4,3235.38,3236.47,4354188.0
1736720460,3236.47,3239.99,3232.85,3239.98,8426996.0
1736720640,3239.22,3242.8,3234.28,3234.28,3218174.0
1736720820,3234.28,3239.21,3234.28,3236.49,2699736.0
1736721000,3236.49,3243.44,3235.22,3237.76,3409302.0
1736721180,3237.76,3244.76,3237.76,3244.36,2209792.0
1736721360,3244.36,3249.24,3244.36,3244.73,3985274.0
1736721540,3244.73,3247.84,3234.48,3240.4,4962122.0
1736721720,3240.4,3244.54,3239.08,3243.54,2803498.0
1736721900,3243.54,3246.22,3240.29,3244.6,2508126.0
1736722080,3244.6,3245.89,3243.73,3243.84,970874.0
1736722260,3243.85,3243.85,3236.49,3238.45,4143468.0
1736722440,3238.45,3240.52,3236.65,3236.81,1533586.0
1736722620,3236.81,3239.24,3235.01,3239.17,1733644.0
1736722800,3239.17,3245.05,3237.68,3243.65,5554380.0
1736722980,3243.65,3247.76,3237.68,3240.53,2968960.0
1736723160,3240.53,3244.19,3237.78,3242.52,1543686.0
1736723340,3242.52,3246.06,3241.84,3244.41,3032398.0
1736723520,3244.41,3247.43,3244.34,3246.48,1734648.0
1736723700,3246.48,3247.8,3241.38,3242.02,1220358.0
1736723880,3242.02,3243.49,3241.19,3242.68,1000028.0
1736724060,3242.63,3245.18,3242.63,3244.49,901558.0
1736724240,3244.49,3247.4,3244.25,3247.03,752648.0
1736724420,3247.03,3249.81,3247.02,3249.24,1799246.0
1736724600,3249.29,3255.87,3249.29,3255.73,2846684.0
1736724780,3255.73,3258.62,3255.73,3256.4,2702558.0
1736724960,3256.4,3260.92,3256.4,3260.57,2698678.0
1736725140,3260.57,3261.19,3257.68,3260.56,2433906.0
1736725320,3260.56,3264.52,3260.56,3262.9,3890924.0
1736725500,3262.9,3264.19,3260.0,3262.69,1878934.0
1736725680,3262.69,3264.42,3261.06,3263.06,1344520.0
1736725860,3263.06,3264.65,3262.02,3262.02,2001658.0
1736726040,3262.02,3267.31,3262.02,3267.3,2897594.0
1736726220,3267.3,3267.36,3263.38,3265.69,1557992.0
1736726400,3265.69,3273.33,3263.9,3270.6,8569962.0
1736726580,3270.58,3275.5,3268.63,3268.65,5629066.0
1736726760,3268.5,3274.61,3268.38,3273.81,5036074.0
1736726940,3273.81,3278.23,3272.52,3277.39,4274966.0
1736727120,3277.38,3280.81,3275.85,3277.61,5595100.0
1736727300,3277.61,3280.19,3273.22,3273.42,3712628.0
1736727480,3273.42,3276.64,3272.35,3272.35,1555628.0
1736727660,3272.46,3276.52,3271.02,3276.51,2705954.0
1736727840,3276.51,3293.45,3276.23,3292.8,11907390.0
1736728020,3292.9,3312.76,3291.54,3302.52,36151180.0
1736728200,3302.52,3326.84,3302.51,3322.01,31642576.0
1736728380,3322.01,3332.56,3320.0,3330.58,23547832.0
1736728560,3331.73,3338.19,3325.02,3331.31,28485372.0
1736728740,3331.53,3335.59,3327.32,3330.79,24886382.0
1736728920,3330.93,3334.99,3313.51,3318.14,24560854.0
1736729100,3318.04,3319.46,3309.61,3311.02,11615498.0
1736729280,3310.95,3320.58,3308.13,3317.07,8269682.0
1736729460,3317.07,3320.16,3312.81,3315.1,4100096.0
1736729640,3315.1,3316.31,3307.68,3309.27,6941502.0
1736729820,3309.27,3310.71,3307.0,3307.67,3768064.0
1736730000,3307.43,3310.57,3296.64,3297.89,10031890.0
1736730180,3297.89,3300.9,3293.98,3295.08,7037748.0
1736730360,3295.08,3297.34,3290.8,3291.35,5518252.0
1736730540,3291.45,3301.64,3291.18,3296.61,8062384.0
1736730720,3296.7,3299.99,3292.09,3293.42,5833882.0
1736730900,3293.6,3294.27,3284.74,3285.0,8481208.0
1736731080,3285.0,3291.08,3284.01,3287.9,4948946.0
1736731260,3287.18,3293.39,3286.83,3293.39,4260048.0
1736731440,3293.39,3307.86,3293.07,3305.92,28784660.0
1736731620,3306.91,3311.66,3303.6,3303.83,10491638.0
1736731800,3303.51,3305.96,3294.56,3301.86,15209232.0
1736731980,3301.75,3303.39,3298.01,3298.01,1753112.0
1736732160,3297.9,3297.9,3286.0,3288.28,5998948.0
1736732340,3288.27,3291.09,3271.16,3273.74,20291786.0
1736732520,3273.34,3278.38,3270.01,3274.7,9859012.0
1736732700,3275.18,3279.79,3271.35,3272.41,5130304.0
1736732880,3272.5,3273.94,3251.27,3256.32,23039052.0
1736733060,3256.2,3261.16,3253.47,3254.63,10700532.0
1736733240,3254.61,3260.33,3252.65,3260.33,6304420.0
1736733420,3260.5,3261.02,3255.46,3260.13,4907334.0
1736733600,3260.13,3266.11,3256.75,3256.84,10635104.0
1736733780,3257.3,3262.61,3256.42,3258.88,4124458.0
1736733960,3259.13,3261.46,3254.82,3256.02,3980744.0
1736734140,3256.03,3259.29,3255.77,3257.36,3457066.0
1736734320,3257.36,3264.63,3257.13,3261.53,2567136.0
1736734500,3261.53,3269.75,3261.08,3269.75,5911406.0
1736734680,3269.8,3269.95,3262.0,3263.48,5109656.0
1736734860,3263.48,3263.48,3256.1,3259.4,2666556.0
1736735040,3259.29,3263.86,3256.8,3262.5,2562182.0
1736735220,3262.5,3264.35,3261.46,3261.65,2063372.0
1736735400,3261.41,3261.41,3251.5,3252.49,7107016.0
1736735580,3252.49,3258.99,3252.49,3255.14,2133272.0
1736735760,3255.15,3256.8,3245.72,3246.35,6497432.0
1736735940,3246.35,3249.52,3242.7,3243.53,8552780.0
1736736120,3243.53,3248.99,3241.23,3242.63,10841974.0
1736736300,3242.63,3246.64,3239.84,3241.76,13609536.0
1736736480,3242.21,3244.32,3237.39,3237.76,10271388.0
1736736660,3237.89,3244.05,3236.0,3243.0,5109562.0
1736736840,3243.0,3250.82,3242.82,3250.81,6352676.0
1736737020,3250.61,3257.6,3250.61,3254.9,7821030.0
1736737200,3254.9,3259.29,3254.32,3258.98,5436206.0
1736737380,3258.98,3265.89,3258.98,3263.35,11247764.0
1736737560,3263.35,3264.06,3260.43,3262.67,1689164.0
1736737740,3262.66,3262.78,3256.0,3257.73,3316804.0
1736737920,3257.73,3260.34,3255.77,3257.71,2559696.0
1736738100,3257.72,3258.43,3252.68,3256.93,3085588.0
1736738280,3256.93,3256.93,3250.01,3252.47,4794578.0
1736738460,3252.59,3253.46,3244.13,3245.48,6520158.0
1736738640,3245.48,3254.52,3244.51,3254.11,3434568.0
1736738820,3254.61,3257.41,3253.79,3254.13,4861344.0
1736739000,3254.29,3257.8,3253.77,3255.0,2437544.0
1736739180,3255.0,3260.77,3254.0,3260.77,4888854.0
1736739360,3260.77,3260.99,3255.89,3256.11,2311200.0
1736739540,3256.11,3256.11,3249.11,3251.4,2086750.0
1736739720,3251.49,3256.18,3248.52,3252.85,5125702.0
1736739900,3252.85,3252.85,3235.17,3235.77,11302140.0
1736740080,3235.89,3245.03,3234.02,3237.96,7531590.0
1736740260,3238.54,3245.55,3236.11,3245.11,2810060.0
1736740440,3245.71,3245.71,3239.81,3242.32,2930682.0
1736740620,3242.32,3242.7,3240.09,3241.01,828974.0
1736740800,3241.24,3244.96,3239.63,3244.7,5567752.0
1736740980,3244.7,3249.15,3244.28,3247.63,3845060.0
1736741160,3247.63,3249.31,3244.31,3248.34,2004668.0
1736741340,3248.34,3250.12,3242.39,3248.21,9125434.0
1736741520,3248.33,3249.56,3244.3,3246.07,2956418.0
1736741700,3246.07,3252.1,3245.3,3250.32,3380044.0
1736741880,3250.32,3252.23,3249.13,3249.68,2795754.0
1736742060,3249.88,3252.11,3246.21,3250.45,2424918.0
1736742240,3250.52,3259.11,3250.51,3257.56,5299222.0
1736742420,3257.56,3257.56,3253.59,3254.18,2189736.0
1736742600,3254.18,3259.58,3252.57,3257.79,4631274.0
1736742780,3257.79,3257.79,3245.81,3247.73,3819188.0
1736742960,3247.73,3248.9,3241.56,3242.53,4338076.0
1736743140,3242.53,3246.28,3241.38,3242.27,3597930.0
1736743320,3243.18,3244.99,3239.23,3240.35,7868114.0
1736743500,3240.35,3242.24,3237.36,3238.4,4489538.0
1736743680,3238.4,3240.5,3236.46,3238.81,2985006.0
1736743860,3238.81,3243.19,3238.81,3239.69,2645940.0
1736744040,3239.79,3240.83,3237.09,3239.39,3197666.0
1736744220,3239.39,3240.68,3237.19,3237.36,1776870.0
1736744400,3237.36,3237.8,3230.3,3230.61,15208938.0
1736744580,3230.61,3231.95,3222.64,3224.21,14647270.0
1736744760,3224.17,3228.16,3219.28,3228.0,13873126.0
1736744940,3228.0,3229.24,3224.52,3225.48,5115292.0
1736745120,3225.48,3228.48,3225.48,3227.23,3498848.0
1736745300,3227.23,3232.15,3226.51,3229.69,4956350.0
1736745480,3229.69,3229.69,3222.27,3226.96,3892848.0
1736745660,3226.99,3231.6,3226.0,3227.87,3134142.0
1736745840,3227.87,3228.49,3216.45,3217.83,6682524.0
1736746020,3217.83,3221.91,3217.83,3220.96,4230834.0
1736746200,3220.96,3223.49,3217.27,3222.73,5029822.0
1736746380,3222.51,3223.22,3219.4,3220.65,2875836.0
1736746560,3220.65,3222.59,3217.07,3219.42,3835116.0
1736746740,3219.42,3223.77,3217.02,3223.76,2824560.0
1736746920,3223.76,3227.31,3221.68,3221.93,2800248.0
1736747100,3221.93,3222.35,3211.68,3213.68,8654290.0
1736747280,3213.68,3218.92,3212.51,3218.16,5872832.0
1736747460,3218.37,3228.71,3217.81,3227.53,6270468.0
1736747640,3227.53,3228.13,3226.3,3226.39,2601338.0
1736747820,3226.39,3226.66,3222.56,3224.18,3084654.0
1736748000,3224.49,3226.02,3218.11,3219.21,3703848.0
1736748180,3219.21,3228.68,3217.88,3228.55,3997270.0
1736748360,3228.54,3231.51,3226.76,3231.29,4804016.0
1736748540,3231.28,3231.3,3227.4,3228.64,2483400.0
1736748720,3228.63,3232.3,3228.5,3230.0,2530338.0
1736748900,3230.01,3230.52,3224.63,3225.03,3012954.0
1736749080,3224.89,3228.38,3222.14,3225.03,3218892.0
1736749260,3225.24,3228.79,3225.24,3228.22,1641960.0
1736749440,3228.12,3228.78,3224.01,3224.33,1662094.0
1736749620,3224.46,3224.69,3216.74,3220.0,4133366.0
1736749800,3220.0,3222.18,3215.33,3215.48,2926538.0
1736749980,3215.57,3217.9,3206.89,3207.18,12386558.0
1736750160,3207.39,3209.93,3202.56,3208.34,12865956.0
1736750340,3208.66,3212.71,3207.61,3209.01,4617538.0
1736750520,3209.01,3211.64,3205.0,3205.33,3826288.0
1736750700,3205.33,3205.87,3182.61,3187.05,48886608.0
1736750880,3187.43,3197.6,3186.01,3189.41,20198366.0
1736751060,3189.52,3189.99,3183.39,3184.19,14554686.0
1736751240,3184.19,3189.11,3180.01,3186.96,19800464.0
1736751420,3186.76,3191.68,3184.43,3190.13,5581792.0
1736751600,3190.1,3193.68,3187.61,3190.82,8035138.0
1736751780,3190.82,3197.94,3181.93,3183.94,7308722.0
1736751960,3183.94,3194.88,3183.29,3193.63,6305300.0
1736752140,3193.63,3200.61,3193.4,3196.91,5439474.0
1736752320,3196.91,3198.58,3193.61,3193.69,3825538.0
1736752500,3193.69,3195.6,3190.67,3195.38,6311574.0
1736752680,3195.33,3199.23,3194.57,3197.61,3750516.0
1736752860,3197.58,3200.02,3194.59,3199.64,2965154.0
1736753040,3199.64,3202.62,3199.02,3200.62,4035416.0
1736753220,3200.87,3203.49,3200.87,3201.62,2577472.0
1736753400,3201.62,3201.62,3194.22,3199.09,4633848.0
1736753580,3199.09,3204.91,3197.94,3204.23,3463486.0
1736753760,3204.23,3208.74,3204.23,3205.36,8001590.0
1736753940,3205.36,3205.37,3201.41,3204.05,2696170.0
1736754120,3204.05,3205.71,3202.11,3202.11,1691860.0
1736754300,3202.11,3202.39,3198.56,3201.83,3078426.0
1736754480,3201.82,3203.25,3196.85,3199.69,4789122.0
1736754660,3199.85,3200.86,3198.29,3198.99,1883748.0
1736754840,3198.99,3201.08,3198.31,3201.02,2122728.0
1736755020,3201.02,3201.48,3197.59,3200.53,3795518.0
1736755200,3200.53,3203.77,3199.74,3203.19,7031338.0
1736755380,3203.19,3205.45,3196.27,3197.58,4833912.0
1736755560,3197.58,3197.98,3190.61,3190.8,7006784.0
1736755740,3190.8,3192.14,3188.51,3190.14,4741944.0
1736755920,3190.21,3195.11,3189.83,3194.97,4744620.0
1736756100,3194.97,3196.58,3188.26,3188.8,3893400.0
1736756280,3188.87,3191.28,3187.55,3189.28,3137278.0
1736756460,3189.18,3189.91,3159.9,3164.37,51597180.0
1736756640,3163.95,3178.94,3162.49,3177.07,15349340.0
1736756820,3177.07,3178.64,3172.87,3176.74,5004370.0
1736757000,3176.94,3180.08,3174.01,3174.03,6596220.0
1736757180,3174.03,3179.25,3168.31,3179.18,7912244.0
1736757360,3179.18,3182.2,3173.22,3175.58,5743768.0
1736757540,3175.58,3177.3,3171.78,3172.53,4166260.0
1736757720,3172.63,3175.95,3170.21,3175.82,5422038.0
1736757900,3175.57,3178.39,3172.81,3173.62,2935900.0
1736758080,3173.62,3173.69,3169.89,3171.0,4127142.0
1736758260,3171.02,3173.41,3166.57,3171.49,6614960.0
1736758440,3171.59,3171.9,3167.89,3171.83,2804970.0
1736758620,3171.83,3173.14,3168.74,3168.74,2409396.0
1736758800,3168.74,3174.98,3166.88,3174.91,6505824.0
1736758980,3174.53,3174.97,3163.51,3174.51,11603418.0
1736759160,3174.2,3176.15,3158.82,3158.82,6630662.0
1736759340,3158.48,3173.39,3157.75,3169.7,15483258.0
1736759520,3169.91,3175.43,3167.73,3169.68,4697482.0
1736759700,3169.68,3171.93,3166.57,3168.24,6364756.0
1736759880,3168.05,3171.94,3166.0,3167.74,4738868.0
1736760060,3166.18,3170.35,3164.01,3164.75,7771026.0
1736760240,3164.65,3170.52,3160.61,3166.3,7618100.0
1736760420,3166.2,3167.11,3148.94,3155.36,19540632.0
1736760600,3155.5,3161.7,3152.25,3155.6,11465934.0
1736760780,3155.69,3156.8,3119.18,3152.02,69364020.0
1736760960,3151.91,3166.8,3151.61,3164.75,18505736.0
1736761140,3165.6,3168.44,3160.88,3163.29,9460560.0
1736761320,3163.27,3163.51,3157.8,3160.72,6024872.0
1736761500,3160.72,3164.98,3159.96,3164.82,5113942.0
1736761680,3164.82,3166.21,3161.32,3163.64,6171520.0
1736761860,3163.53,3163.56,3154.6,3160.88,6296514.0
1736762040,3160.88,3160.89,3151.22,3152.49,6626044.0
1736762220,3152.31,3156.94,3150.93,3155.01,4993532.0
1736762400,3155.01,3155.99,3147.48,3152.36,8991594.0
1736762580,3152.36,3153.93,3142.82,3146.31,8582934.0
1736762760,3146.16,3152.41,3145.1,3150.68,6324382.0
1736762940,3150.44,3155.61,3149.0,3155.3,7678084.0
1736763120,3155.3,3155.63,3150.29,3150.49,3634190.0
1736763300,3150.59,3150.73,3141.12,3141.12,8350566.0
1736763480,3141.04,3145.52,3140.21,3141.94,10236342.0
1736763660,3142.01,3144.4,3128.21,3131.55,26793916.0
1736763840,3131.18,3131.18,3121.28,3126.71,25154400.0
1736764020,3126.81,3128.77,3113.28,3121.82,43452852.0
1736764200,3121.81,3124.2,3113.32,3118.2,21144968.0
1736764380,3118.28,3126.93,3116.23,3125.99,14172100.0
1736764560,3125.99,3133.31,3124.73,3131.39,13955474.0
1736764740,3131.39,3134.1,3121.63,3122.97,14644042.0
1736764920,3122.7,3122.7,3113.72,3118.1,22893824.0
1736765100,3118.1,3122.28,3115.6,3116.32,9238136.0
1736765280,3116.38,3117.12,3110.0,3110.23,14886476.0
1736765460,3110.24,3113.26,3106.07,3106.46,19655810.0
1736765640,3106.46,3118.39,3106.14,3117.26,22495382.0
1736765820,3117.26,3124.19,3114.79,3117.96,15326414.0
1736766000,3118.75,3120.4,3111.68,3118.39,12770992.0
1736766180,3118.45,3123.04,3116.39,3119.15,10667198.0
1736766360,3119.14,3120.82,3110.1,3110.1,5948474.0
1736766540,3110.1,3111.16,3108.02,3109.27,7295740.0
1736766720,3109.52,3112.24,3109.42,3110.24,4589354.0
1736766900,3110.5,3112.88,3109.05,3109.05,4711728.0
1736767080,3108.94,3112.77,3106.47,3111.95,6071312.0
1736767260,3111.75,3120.56,3111.74,3118.64,11033608.0
1736767440,3118.63,3118.63,3106.91,3109.72,8054746.0
1736767620,3109.65,3110.8,3103.05,3103.89,19910292.0
1736767800,3103.89,3106.59,3086.41,3092.59,24490324.0
1736767980,3092.59,3095.28,3064.51,3093.41,109852752.0
1736768160,3093.97,3095.11,3080.3,3081.01,18206800.0
1736768340,3080.82,3086.85,3070.03,3070.57,18847404.0
1736768520,3070.32,3076.68,3065.97,3075.04,32842366.0
1736768700,3075.2,3084.95,3073.83,3081.84,19772272.0
1736768880,3080.79,3084.61,3075.35,3078.55,9432248.0
1736769060,3078.91,3084.34,3073.14,3074.6,9838852.0
1736769240,3074.16,3076.12,3067.11,3070.0,11389506.0
1736769420,3069.84,3071.86,3055.09,3056.7,33033708.0
1736769600,3056.4,3062.67,3048.64,3052.99,34771600.0
1736769780,3053.16,3056.5,3045.17,3049.88,29989060.0
1736769960,3050.29,3078.33,3050.28,3072.06,24829080.0
1736770140,3071.9,3084.95,3069.45,3083.22,22673916.0
1736770320,3083.12,3084.39,3068.06,3069.57,16174404.0
1736770500,3069.6,3073.4,3060.95,3064.39,15237496.0
1736770680,3064.43,3074.74,3059.6,3074.71,10978612.0
1736770860,3074.71,3075.28,3069.11,3072.68,8611044.0
1736771040,3072.68,3072.69,3061.86,3065.96,9923878.0
1736771220,3065.82,3068.07,3063.2,3066.53,4375188.0
1736771400,3066.36,3066.36,3060.0,3062.08,5939602.0
1736771580,3062.56,3062.56,3051.63,3055.06,11151960.0
1736771760,3055.06,3055.11,3040.0,3048.95,31294070.0
1736771940,3048.85,3049.88,3039.54,3042.92,18974284.0
1736772120,3042.8,3065.57,3040.06,3063.38,17918200.0
1736772300,3063.03,3065.03,3054.8,3055.95,9428216.0
1736772480,3055.95,3059.67,3049.39,3056.65,9431686.0
1736772660,3056.88,3061.5,3051.12,3061.5,5390678.0
1736772840,3061.48,3062.77,3051.93,3053.51,11143780.0
1736773020,3053.51,3056.52,3045.72,3045.72,7312098.0
1736773200,3045.89,3047.28,3032.3,3039.79,29118346.0
1736773380,3039.79,3059.99,3039.61,3058.51,16758950.0
1736773560,3058.51,3071.62,3056.68,3071.48,16203816.0
1736773740,3071.15,3076.6,3066.01,3072.51,20940142.0
1736773920,3072.95,3077.97,3071.73,3074.45,11052304.0
1736774100,3074.3,3081.78,3073.07,3080.34,12523044.0
1736774280,3080.35,3089.98,3079.6,3089.37,20774118.0
1736774460,3089.37,3089.37,3078.86,3088.27,14771152.0
1736774640,3087.94,3090.3,3081.02,3088.51,10314948.0
1736774820,3088.16,3088.16,3075.4,3076.3,10968102.0
1736775000,3076.3,3078.72,3066.39,3075.59,18861110.0
1736775180,3076.1,3077.48,3072.75,3074.06,6246094.0
1736775360,3073.9,3074.25,3067.95,3067.96,4634044.0
1736775540,3068.07,3070.24,3062.31,3067.03,8632710.0
1736775720,3067.01,3067.01,3063.11,3066.31,6427174.0
1736775900,3066.31,3066.5,3056.43,3058.3,13106578.0
1736776080,3058.77,3062.9,3057.26,3061.69,7899846.0
1736776260,3061.8,3064.41,3059.21,3064.41,5403864.0
1736776440,3064.41,3064.57,3060.11,3061.39,5803536.0
1736776620,3061.33,3062.17,3058.75,3059.44,9539646.0
1736776800,3059.44,3060.11,3051.26,3052.27,12371032.0
1736776980,3051.41,3055.74,3038.09,3042.19,33251444.0
1736777160,3042.42,3055.99,3042.19,3054.72,15009380.0
1736777340,3053.93,3054.27,3043.21,3047.89,6066398.0
1736777520,3047.88,3051.48,3043.7,3050.44,5008834.0
1736777700,3050.44,3051.89,3045.03,3048.11,5190592.0
1736777880,3048.11,3056.69,3047.31,3056.61,7033156.0
1736778060,3056.2,3057.01,3045.01,3047.47,7594928.0
1736778240,3048.4,3051.49,3036.41,3038.18,10614070.0
1736778420,3038.18,3047.99,3035.22,3046.27,8618530.0
1736778600,3046.35,3046.9,3033.79,3036.53,19752580.0
1736778780,3036.31,3037.04,2909.6,2919.01,339818302.0
1736778960,2919.01,2987.4,2913.48,2987.4,140782024.0
1736779140,2987.91,3015.03,2976.62,2996.72,81441958.0
1736779320,2996.14,3032.03,2993.55,3017.54,65231636.0
1736779500,3018.06,3028.96,3007.69,3018.6,53191148.0
1736779680,3018.81,3035.4,3018.61,3027.11,48685852.0
1736779860,3027.46,3048.9,3024.09,3040.3,43077842.0
1736780040,3039.88,3051.59,3037.12,3046.8,37561874.0
1736780220,3046.88,3046.88,3025.38,3033.47,33941766.0
1736780400,3033.59,3045.73,3025.13,3043.5,23383582.0
1736780580,3043.49,3048.91,3034.68,3048.67,17713016.0
1736780760,3048.67,3058.89,3048.55,3058.79,35892796.0
1736780940,3058.58,3058.58,3042.69,3043.61,20936010.0
1736781120,3043.61,3056.34,3043.61,3052.65,18409298.0
1736781300,3053.08,3053.99,3042.54,3052.48,20082100.0
1736781480,3052.6,3063.18,3052.6,3061.01,21716572.0
1736781660,3060.51,3076.35,3060.12,3075.62,42465142.0
1736781840,3075.62,3075.99,3049.07,3052.48,29013204.0
1736782020,3052.56,3057.44,3040.89,3048.3,22943684.0
1736782200,3048.12,3060.57,3036.91,3057.38,23235366.0
1736782380,3057.48,3061.79,3050.56,3061.79,11285504.0
1736782560,3061.87,3063.61,3052.78,3058.31,14434168.0
1736782740,3058.33,3069.05,3058.33,3068.02,10743858.0
1736782920,3068.38,3070.89,3061.65,3065.9,8529614.0
1736783100,3065.94,3067.51,3057.39,3058.46,10750508.0
1736783280,3058.97,3063.99,3055.58,3061.28,9009674.0
1736783460,3061.24,3061.66,3050.14,3053.02,9294730.0
1736783640,3053.02,3053.48,3046.13,3050.39,9258704.0
1736783820,3050.39,3055.18,3047.31,3047.42,7725352.0
1736784000,3047.42,3054.18,3038.44,3049.78,20576094.0
1736784180,3049.97,3054.69,3046.49,3048.06,7552414.0
1736784360,3047.9,3058.66,3045.33,3053.57,8062694.0
1736784540,3053.33,3054.6,3037.54,3042.93,11436364.0
1736784720,3042.94,3044.9,3030.32,3040.72,18479794.0
1736784900,3040.62,3046.0,3031.05,3033.69,12021112.0
1736785080,3034.11,3036.79,3029.11,3036.32,12510206.0
1736785260,3036.26,3036.27,3020.44,3023.45,27299922.0
1736785440,3023.45,3034.5,3023.38,3027.06,13951224.0
1736785620,3026.96,3030.65,3023.16,3023.26,5787580.0
1736785800,3023.15,3030.82,3021.36,3025.94,7164266.0
1736785980,3025.94,3033.13,3025.48,3032.22,6684890.0
1736786160,3032.22,3033.69,3030.07,3031.0,6401638.0
1736786340,3031.03,3036.51,3028.1,3033.6,14398886.0
1736786520,3033.6,3037.0,3028.9,3036.36,9874244.0
1736786700,3036.37,3040.47,3034.34,3034.76,6447752.0
1736786880,3034.63,3035.13,3021.79,3021.79,7548386.0
1736787060,3022.15,3025.55,3012.79,3013.33,13557880.0
1736787240,3013.33,3017.1,3012.9,3014.35,7288258.0
1736787420,3014.45,3017.1,3004.86,3008.65,17435774.0
1736787600,3007.87,3016.99,3004.98,3016.01,18058128.0
1736787780,3016.01,3017.9,3008.45,3011.44,6869172.0
1736787960,3011.47,3017.56,3003.01,3014.89,13952196.0
1736788140,3014.88,3027.72,3013.65,3027.49,11991402.0
1736788320,3027.1,3029.34,3012.49,3017.12,8137716.0
1736788500,3017.12,3027.31,3016.02,3025.2,8055892.0
1736788680,3025.61,3026.69,3017.72,3020.11,3809528.0
1736788860,3020.11,3023.93,3016.75,3023.32,3124240.0
1736789040,3023.32,3025.3,3018.39,3023.17,3633914.0
1736789220,3023.31,3029.84,3021.82,3024.51,5850926.0
1736789400,3024.6,3027.54,3018.97,3024.48,3741884.0
1736789580,3025.36,3035.84,3025.36,3029.96,10913168.0
1736789760,3029.96,3033.86,3023.52,3024.8,5663816.0
1736789940,3025.0,3025.03,3012.56,3014.86,9116560.0
1736790120,3014.51,3018.03,3006.94,3008.63,7908492.0
1736790300,3009.01,3020.32,3008.73,3015.99,6265232.0
1736790480,3016.83,3019.27,3007.4,3013.87,6011810.0
1736790660,3013.67,3016.21,3004.87,3005.31,7557650.0
1736790840,3005.31,3011.37,3003.93,3008.25,5487326.0
1736791020,3008.25,3019.62,3008.25,3019.36,6846116.0
1736791200,3019.36,3027.36,3016.55,3025.41,11812278.0
1736791380,3025.47,3031.89,3022.94,3022.94,9879608.0
1736791560,3022.99,3032.98,3021.82,3029.72,8633054.0
1736791740,3029.77,3029.77,3017.2,3018.09,5908998.0
1736791920,3018.09,3018.34,3008.52,3013.3,7065620.0
1736792100,3013.2,3013.52,3003.5,3004.01,14021122.0
1736792280,3004.01,3004.01,2987.57,2988.95,37215916.0
1736792460,2989.15,2995.68,2985.62,2992.12,14900582.0
1736792640,2991.98,2993.71,2988.0,2991.85,7797650.0
1736792820,2991.96,2994.64,2985.02,2986.5,6144908.0
1736793000,2986.58,3001.94,2986.58,3001.29,9282752.0
1736793180,3001.28,3010.36,3000.01,3009.86,6881850.0
1736793360,3009.89,3015.84,3005.86,3011.27,6837634.0
1736793540,3011.32,3013.98,2998.55,2999.6,4954808.0
1736793720,2999.63,3002.43,2995.35,2998.35,5721766.0
1736793900,2998.35,3010.0,2993.07,3009.06,6590586.0
1736794080,3009.09,3014.93,3004.18,3008.42,4908950.0
1736794260,3008.41,3011.79,3001.85,3003.79,4902880.0
1736794440,3002.65,3009.07,2998.39,3005.86,4004384.0
1736794620,3005.86,3010.23,3004.3,3006.39,2532630.0
1736794800,3006.38,3013.81,3004.56,3008.82,5676832.0
1736794980,3008.88,3018.43,3008.31,3017.89,8243886.0
1736795160,3017.4,3021.58,3013.18,3020.04,8205136.0
1736795340,3019.66,3024.7,3019.14,3022.31,5818482.0
1736795520,3022.11,3023.6,3013.34,3014.69,7995208.0
1736795700,3014.48,3014.81,2999.86,3000.32,8257376.0
1736795880,3000.36,3007.58,2991.8,2993.51,10617908.0
1736796060,2993.73,3004.03,2993.73,2999.01,6666678.0
1736796240,2999.1,3011.2,2999.1,3007.88,4257488.0
1736796420,3008.09,3016.54,3008.09,3015.98,4134628.0
1736796600,3016.09,3019.82,3009.05,3018.32,6691946.0
1736796780,3018.57,3019.06,3010.75,3013.26,3756076.0
1736796960,3013.36,3020.24,3012.34,3019.16,4695298.0
1736797140,3019.23,3030.78,3018.99,3029.28,7244746.0
1736797320,3029.28,3031.95,3023.07,3030.82,4656558.0
1736797500,3030.82,3036.47,3027.51,3031.71,7473738.0
1736797680,3031.53,3036.36,3023.97,3026.75,7419154.0
1736797860,3027.23,3027.23,3016.07,3016.31,6195468.0
1736798040,3016.31,3027.62,3016.31,3022.14,4518402.0
1736798220,3021.74,3028.0,3021.16,3023.97,2844094.0
1736798400,3023.97,3027.1,3018.5,3027.1,3999824.0
1736798580,3027.13,3028.54,3016.07,3020.33,3552182.0
1736798760,3020.33,3023.72,3013.5,3020.61,4829776.0
1736798940,3020.61,3020.61,3011.44,3013.29,3960646.0
1736799120,3013.59,3017.07,3011.53,3012.73,3235002.0
1736799300,3012.62,3019.6,3010.35,3019.4,2866636.0
1736799480,3018.26,3025.48,3016.47,3024.49,5029176.0
1736799660,3025.38,3029.44,3017.32,3017.33,5385492.0
1736799840,3017.42,3022.07,3017.42,3021.97,4147496.0
1736800020,3021.97,3025.7,3019.74,3022.73,2260682.0
1736800200,3022.75,3033.98,3022.56,3031.53,5242380.0
1736800380,3031.43,3044.0,3031.11,3044.0,12517190.0
1736800560,3044.0,3052.05,3040.82,3048.78,10296702.0
1736800740,3048.88,3054.36,3044.59,3053.24,5380050.0
1736800920,3052.97,3058.28,3052.96,3057.94,5754578.0
1736801100,3057.94,3073.13,3057.93,3067.58,19981652.0
1736801280,3067.46,3074.89,3067.0,3074.18,9828480.0
1736801460,3074.19,3103.38,3074.19,3091.42,44756952.0
1736801640,3090.63,3098.66,3088.09,3088.95,12541402.0
1736801820,3090.09,3097.66,3086.1,3090.15,12186134.0
1736802000,3090.41,3101.08,3086.56,3099.85,16871396.0
1736802180,3099.8,3101.75,3081.97,3101.41,16105184.0
1736802360,3101.65,3102.39,3091.7,3098.68,8011782.0
1736802540,3098.6,3106.11,3097.81,3100.36,9722048.0
1736802720,3100.11,3109.17,3096.14,3104.09,12316432.0
1736802900,3104.1,3109.88,3098.1,3098.39,7887764.0
1736803080,3098.39,3101.91,3092.77,3099.18,11521978.0
1736803260,3099.39,3101.71,3095.61,3101.48,4089036.0
1736803440,3101.48,3108.59,3100.79,3103.5,6210186.0
1736803620,3103.41,3103.52,3100.01,3102.66,2838120.0
1736803800,3102.45,3107.33,3096.82,3099.61,5799454.0
1736803980,3099.31,3099.49,3088.41,3092.72,12219048.0
1736804160,3092.6,3100.21,3086.01,3100.14,7882344.0
1736804340,3100.14,3114.65,3099.64,3114.58,15099200.0
1736804520,3114.78,3118.78,3110.07,3118.19,8866946.0
1736804700,3118.19,3118.19,3105.91,3107.06,6614752.0
1736804880,3107.06,3112.71,3104.16,3110.7,5122468.0
1736805060,3110.61,3114.03,3107.01,3110.35,3042278.0
1736805240,3110.35,3112.84,3106.95,3111.08,2410534.0
1736805420,3111.08,3113.52,3110.31,3112.72,3155836.0
1736805600,3112.72,3118.42,3110.97,3117.61,7135568.0
1736805780,3117.61,3117.61,3111.9,3114.62,3520456.0
1736805960,3115.28,3119.31,3115.28,3118.43,3587998.0
1736806140,3118.81,3128.77,3118.21,3123.12,17320820.0
1736806320,3123.12,3131.11,3123.12,3130.39,8979252.0
1736806500,3130.4,3131.94,3120.31,3126.09,12942712.0
1736806680,3126.12,3132.39,3125.11,3130.3,4507572.0
1736806860,3130.4,3136.47,3124.11,3135.41,8623668.0
1736807040,3135.48,3141.66,3135.48,3138.26,10365326.0
1736807220,3138.26,3141.05,3135.2,3135.2,3379998.0
1736807400,3135.11,3138.0,3126.37,3131.05,8298048.0
1736807580,3130.94,3130.94,3125.85,3125.92,3717922.0
1736807760,3126.15,3128.62,3119.15,3128.62,9004246.0
1736807940,3129.05,3129.16,3122.49,3126.61,3104096.0
1736808120,3126.71,3127.07,3124.38,3126.23,2031032.0
1736808300,3126.23,3128.9,3125.13,3125.82,2378850.0
1736808480,3125.82,3130.06,3125.82,3127.05,1545694.0
1736808660,3127.16,3127.16,3123.02,3124.98,1439350.0
1736808840,3124.98,3128.48,3124.35,3127.94,2001726.0
1736809020,3127.94,3131.52,3126.62,3130.64,3090338.0
1736809200,3130.64,3132.77,3124.38,3126.39,5138636.0
1736809380,3126.45,3133.99,3125.77,3131.74,2123180.0
1736809560,3131.74,3131.74,3125.01,3128.8,2509930.0
1736809740,3128.8,3138.69,3126.9,3138.68,4724150.0
1736809920,3138.79,3138.79,3133.83,3134.42,3028000.0
1736810100,3134.42,3135.53,3133.05,3133.64,1967834.0
1736810280,3133.6,3138.85,3133.32,3138.33,1371392.0
1736810460,3138.35,3139.43,3134.85,3136.77,3538542.0
1736810640,3137.3,3138.78,3128.05,3128.77,3148816.0
1736810820,3128.77,3129.61,3126.08,3129.47,1965446.0
1736811000,3129.47,3130.99,3127.18,3127.2,2768472.0
1736811180,3127.2,3133.0,3126.68,3132.74,1513446.0
1736811360,3132.74,3136.0,3131.35,3131.62,1834130.0
1736811540,3131.62,3135.9,3130.06,3130.42,1701128.0
1736811720,3130.42,3133.35,3130.33,3132.32,1355862.0
1736811900,3132.32,3132.61,3130.1,3130.11,1561750.0
1736812080,3130.01,3131.11,3128.27,3129.12,1814154.0
1736812260,3129.22,3134.45,3129.06,3132.67,2372596.0
1736812440,3132.67,3137.32,3131.58,3137.15,1809940.0
1736812620,3137.15,3137.45,3133.97,3136.15,1296816.0
1736812800,3136.15,3137.76,3132.27,3132.27,5706630.0
1736812980,3132.27,3137.41,3132.1,3134.91,3432412.0
1736813160,3134.48,3135.54,3129.29,3131.03,4842700.0
1736813340,3131.14,3132.0,3128.52,3131.59,2833058.0
1736813520,3131.81,3132.04,3126.52,3127.06,3638088.0
1736813700,3127.06,3130.57,3125.73,3125.94,2649376.0
1736813880,3125.95,3138.74,3125.22,3138.21,6211658.0
1736814060,3138.4,3147.25,3135.85,3144.32,10634972.0
1736814240,3144.33,3144.33,3135.59,3136.19,4749622.0
1736814420,3134.61,3136.65,3133.85,3134.32,2133020.0
1736814600,3134.32,3136.52,3127.86,3128.09,4702866.0
1736814780,3128.09,3131.85,3127.31,3131.29,2723994.0
1736814960,3131.21,3132.7,3126.74,3126.81,2327718.0
1736815140,3126.81,3138.69,3126.81,3138.34,8140820.0
1736815320,3138.34,3138.6,3128.04,3129.82,5652334.0
1736815500,3129.82,3131.97,3128.36,3129.18,2521752.0
1736815680,3129.18,3133.15,3124.06,3132.5,6272322.0
1736815860,3132.51,3135.81,3129.89,3131.3,2575952.0
1736816040,3131.3,3134.71,3129.85,3131.43,1304364.0
1736816220,3131.43,3132.9,3129.4,3132.57,1131508.0
1736816400,3132.57,3143.69,3132.19,3142.83,5064970.0
1736816580,3142.83,3143.81,3138.43,3141.47,3465108.0
1736816760,3141.38,3156.6,3141.35,3153.07,14268506.0
1736816940,3153.1,3157.19,3150.25,3152.85,10888408.0
1736817120,3153.08,3157.97,3153.08,3157.39,6315804.0
1736817300,3157.39,3157.65,3143.88,3147.26,5187040.0
1736817480,3147.59,3148.74,3142.66,3146.02,3121336.0
1736817660,3145.91,3148.1,3144.01,3144.01,2694394.0
1736817840,3144.01,3148.51,3142.51,3146.77,2151640.0
1736818020,3146.96,3154.26,3145.77,3150.98,2559324.0
1736818200,3150.91,3154.35,3148.86,3148.95,2377084.0
1736818380,3148.98,3148.98,3143.56,3145.78,4582906.0
1736818560,3145.72,3145.96,3139.06,3139.74,7796140.0
1736818740,3139.74,3144.9,3138.68,3139.32,4332936.0
1736818920,3139.32,3140.87,3136.61,3140.46,8290548.0
1736819100,3140.46,3145.77,3137.1,3137.48,2669492.0
1736819280,3137.48,3143.99,3135.37,3143.44,2799026.0
1736819460,3143.61,3143.89,3138.15,3138.95,2711746.0
1736819640,3138.95,3139.16,3135.27,3136.97,1394544.0
1736819820,3136.97,3139.11,3136.19,3138.01,1403644.0
1736820000,3137.9,3142.11,3137.74,3139.2,3888346.0
1736820180,3139.2,3142.02,3135.68,3135.68,2491724.0
1736820360,3135.58,3136.15,3130.36,3134.74,4298796.0
1736820540,3134.74,3145.51,3134.74,3145.11,2473558.0
1736820720,3145.11,3146.03,3141.15,3145.23,2657522.0
1736820900,3145.23,3153.7,3145.02,3148.9,5937940.0
1736821080,3148.78,3157.21,3147.46,3156.15,5485536.0
1736821260,3156.02,3165.79,3156.02,3163.32,16094990.0
1736821440,3163.32,3165.68,3159.56,3161.1,10153400.0
1736821620,3161.09,3163.1,3158.23,3162.6,3544456.0
1736821800,3162.6,3163.89,3155.05,3157.3,4930060.0
1736821980,3157.68,3159.9,3156.35,3158.18,2958420.0
1736822160,3158.18,3165.1,3155.65,3163.11,2970188.0
1736822340,3163.11,3164.19,3160.36,3162.39,2454814.0
1736822520,3162.39,3162.39,3155.79,3156.53,2176676.0
1736822700,3156.52,3158.35,3152.49,3154.69,3974434.0
1736822880,3154.68,3155.37,3150.33,3152.79,2335648.0
1736823060,3152.89,3155.63,3151.55,3153.53,2072348.0
1736823240,3153.53,3156.99,3153.53,3156.98,1719418.0
1736823420,3156.98,3158.0,3155.52,3155.98,2603318.0
1736823600,3155.98,3159.25,3153.45,3153.99,3391390.0
1736823780,3153.99,3158.47,3153.52,3157.85,1825586.0
1736823960,3157.85,3158.95,3155.0,3156.77,1646242.0
1736824140,3156.77,3167.49,3156.22,3163.64,4677926.0
1736824320,3163.64,3167.08,3162.23,3166.35,3456262.0
1736824500,3166.35,3166.35,3160.16,3162.38,3110400.0
1736824680,3162.38,3169.99,3162.24,3169.01,2805808.0
1736824860,3169.01,3172.61,3166.24,3167.89,5776570.0
1736825040,3167.8,3172.93,3166.61,3166.89,2484496.0
1736825220,3166.89,3170.48,3165.79,3170.14,1746600.0
1736825400,3170.14,3174.3,3166.98,3168.67,3603382.0
1736825580,3168.57,3169.0,3162.8,3163.31,2976346.0
1736825760,3163.31,3166.28,3162.83,3163.9,2127504.0
1736825940,3163.9,3165.03,3162.37,3162.39,1153410.0
1736826120,3162.39,3168.2,3161.62,3167.01,2285062.0
1736826300,3167.01,3168.31,3164.0,3164.08,1957506.0
1736826480,3164.09,3167.0,3162.35,3162.74,1857966.0
1736826660,3162.63,3163.61,3157.63,3157.63,2874048.0
1736826840,3157.63,3160.0,3157.38,3159.72,3319900.0
1736827020,3159.72,3159.99,3157.39,3157.58,1328806.0
1736827200,3157.58,3162.75,3157.58,3162.75,2625786.0
1736827380,3162.75,3162.75,3158.23,3160.01,1422354.0
1736827560,3160.01,3162.65,3158.73,3159.78,1320482.0
1736827740,3159.78,3164.65,3159.78,3160.78,2212000.0
1736827920,3160.78,3166.0,3160.4,3166.0,3551404.0
1736828100,3166.0,3169.85,3165.58,3169.43,4855192.0
1736828280,3169.43,3169.43,3163.76,3164.43,1809884.0
1736828460,3164.43,3165.43,3162.86,3165.05,2558702.0
1736828640,3165.05,3166.46,3162.77,3162.77,1734586.0
1736828820,3162.77,3164.85,3160.47,3161.02,5122204.0
1736829000,3161.02,3161.02,3158.04,3159.11,2475098.0
1736829180,3159.1,3162.43,3158.72,3162.38,1756020.0
1736829360,3162.38,3166.0,3161.02,3165.44,5380174.0
1736829540,3165.44,3168.63,3165.44,3166.19,3009660.0
1736829720,3166.19,3167.73,3165.94,3167.49,1014440.0
1736829900,3167.49,3168.99,3166.06,3166.11,3661846.0
1736830080,3165.99,3168.0,3165.77,3167.9,1659484.0
1736830260,3167.79,3169.47,3166.56,3169.36,2947172.0
1736830440,3169.36,3174.12,3169.35,3172.41,4056584.0
1736830620,3172.41,3173.29,3172.19,3172.88,846532.0
1736830800,3171.23,3173.89,3169.9,3170.02,3026942.0
1736830980,3170.02,3173.72,3169.69,3173.49,2402066.0
1736831160,3173.49,3178.17,3173.15,3177.78,8356946.0
1736831340,3177.61,3181.33,3177.41,3178.56,8768074.0
1736831520,3179.72,3180.89,3177.27,3178.6,3278104.0
1736831700,3178.5,3178.5,3174.92,3175.17,3480368.0
1736831880,3175.17,3175.62,3172.03,3173.18,3172650.0
1736832060,3173.09,3174.2,3166.61,3168.74,6607240.0
1736832240,3168.54,3168.7,3166.56,3167.29,6091010.0
1736832420,3167.29,3168.83,3166.56,3168.82,3129314.0
1736832600,3168.82,3170.66,3165.9,3166.03,2245562.0
1736832780,3166.03,3166.03,3162.67,3163.72,4503850.0
1736832960,3163.42,3165.33,3163.31,3164.56,5279308.0
1736833140,3164.56,3171.73,3164.56,3167.98,4513270.0
1736833320,3167.98,3168.27,3165.96,3167.41,1451470.0
1736833500,3167.41,3168.33,3166.35,3166.74,1663686.0
1736833680,3166.74,3166.74,3160.21,3160.22,2264816.0
1736833860,3160.22,3163.49,3160.18,3162.27,2182096.0
1736834040,3162.27,3163.31,3159.07,3159.35,4369414.0
1736834220,3159.35,3160.74,3158.29,3160.65,3147802.0
1736834400,3160.65,3162.92,3156.65,3158.52,4370908.0
1736834580,3158.52,3161.15,3156.26,3160.36,4846138.0
1736834760,3160.36,3166.2,3159.1,3165.9,5548252.0
1736834940,3165.9,3170.19,3165.51,3170.18,6047310.0
1736835120,3170.18,3170.29,3167.0,3167.02,2388320.0
1736835300,3167.02,3171.0,3166.28,3170.35,3176400.0
1736835480,3170.28,3173.6,3169.0,3169.02,3502396.0
1736835660,3169.02,3171.11,3166.07,3171.1,2649292.0
1736835840,3171.1,3180.94,3170.26,3178.58,7670732.0
1736836020,3178.57,3178.57,3174.29,3176.2,1875276.0
1736836200,3175.92,3176.66,3172.49,3176.64,1887406.0
1736836380,3176.38,3177.0,3173.25,3176.98,1339070.0
1736836560,3176.98,3182.56,3176.98,3180.65,5702530.0
1736836740,3180.7,3187.06,3180.0,3185.1,6937002.0
1736836920,3185.1,3186.52,3183.32,3184.06,2458306.0
1736837100,3184.06,3185.97,3182.61,3183.13,2569788.0
1736837280,3183.13,3183.19,3178.31,3179.48,2959382.0
1736837460,3179.39,3180.7,3177.44,3180.69,1517442.0
1736837640,3180.58,3181.94,3179.43,3180.22,4155176.0
1736837820,3180.22,3182.95,3180.04,3182.95,1503578.0
1736838000,3182.95,3184.46,3179.37,3180.85,4111820.0
1736838180,3180.85,3189.0,3180.85,3186.12,9151246.0
1736838360,3186.44,3188.0,3182.01,3182.02,3099064.0
1736838540,3182.02,3183.63,3180.3,3182.31,2662118.0
1736838720,3182.31,3182.65,3180.46,3180.93,1541426.0
1736838900,3180.93,3181.48,3177.18,3177.89,2194808.0
1736839080,3177.89,3179.79,3177.48,3178.84,2914556.0
1736839260,3178.74,3179.33,3176.4,3179.32,4537342.0
1736839440,3179.22,3180.0,3177.59,3178.14,1530672.0
1736839620,3178.14,3180.12,3177.0,3179.34,2484908.0
1736839800,3179.31,3182.53,3177.89,3180.71,2649930.0
1736839980,3180.71,3180.71,3173.1,3173.48,2611456.0
1736840160,3173.59,3175.8,3173.59,3173.92,2829168.0
1736840340,3173.88,3174.89,3173.06,3174.0,2519132.0
1736840520,3174.0,3174.87,3172.75,3174.43,1536652.0
1736840700,3174.72,3176.62,3174.03,3175.7,2789580.0
1736840880,3175.7,3177.65,3175.0,3175.34,1801498.0
1736841060,3175.39,3176.0,3173.41,3173.68,1594576.0
1736841240,3173.68,3173.78,3172.56,3173.39,1326680.0
1736841420,3173.39,3173.4,3169.86,3170.4,2618416.0
1736841600,3170.4,3173.92,3168.36,3172.37,4169314.0
1736841780,3172.37,3177.75,3172.37,3177.75,2381538.0
1736841960,3177.75,3179.89,3177.44,3178.7,2181466.0
1736842140,3178.7,3182.5,3176.24,3182.41,3296550.0
1736842320,3182.93,3187.83,3182.35,3184.54,4654838.0
1736842500,3184.54,3189.48,3179.05,3189.16,5883276.0
1736842680,3189.16,3191.27,3177.53,3177.85,11570374.0
1736842860,3177.85,3178.9,3174.01,3178.21,6938446.0
1736843040,3179.0,3180.73,3174.27,3175.01,4270490.0
1736843220,3175.02,3178.11,3175.0,3178.11,2324660.0
1736843400,3178.11,3181.62,3174.5,3175.54,2894972.0
1736843580,3175.54,3177.53,3174.07,3177.28,1931710.0
1736843760,3177.28,3183.6,3174.0,3183.23,1490758.0
1736843940,3183.23,3184.53,3180.94,3181.2,2211342.0
1736844120,3181.19,3185.73,3180.8,3183.72,1515930.0
1736844300,3183.72,3188.56,3183.0,3188.01,2161384.0
1736844480,3188.01,3188.01,3184.42,3187.14,2564288.0
1736844660,3187.14,3189.14,3183.87,3186.41,5015014.0
1736844840,3186.41,3186.45,3182.52,3184.14,5007928.0
1736845020,3184.07,3185.19,3181.9,3181.91,1792908.0
1736845200,3182.0,3185.98,3181.93,3185.32,2001872.0
1736845380,3185.32,3185.95,3177.02,3180.28,8533572.0
1736845560,3180.28,3183.56,3176.59,3183.13,5352298.0
1736845740,3183.13,3186.7,3180.53,3186.03,3483778.0
1736845920,3186.03,3196.0,3186.03,3196.0,18836832.0
1736846100,3196.0,3199.68,3193.1,3195.85,14575336.0
1736846280,3195.85,3206.05,3194.91,3205.84,11318140.0
1736846460,3205.89,3217.72,3203.55,3216.76,20824410.0
1736846640,3217.02,3236.07,3216.48,3233.72,29723126.0
1736846820,3233.72,3236.49,3230.11,3233.79,16732262.0
1736847000,3233.79,3238.97,3229.12,3238.96,13030238.0
1736847180,3238.78,3249.65,3234.57,3243.91,17403950.0
1736847360,3243.62,3246.98,3239.43,3246.85,11387868.0
1736847540,3246.58,3246.94,3238.43,3241.63,15826764.0
1736847720,3241.63,3248.82,3240.88,3248.54,6702124.0
1736847900,3248.54,3249.35,3242.18,3245.1,7511254.0
1736848080,3245.1,3249.88,3243.9,3247.16,12622704.0
1736848260,3246.9,3255.21,3244.8,3245.99,23026258.0
1736848440,3245.99,3251.61,3242.51,3246.3,13257154.0
1736848620,3246.19,3246.76,3241.47,3242.42,7351430.0
1736848800,3242.42,3242.89,3233.85,3233.85,11274538.0
1736848980,3233.85,3241.37,3233.85,3234.86,9433288.0
1736849160,3234.74,3234.74,3230.01,3230.9,7960448.0
1736849340,3230.9,3231.44,3225.53,3226.45,9426732.0
1736849520,3226.45,3227.23,3221.41,3224.98,13102564.0
1736849700,3225.08,3227.26,3219.7,3226.83,12766118.0
1736849880,3226.99,3227.81,3221.92,3225.71,6678432.0
1736850060,3225.71,3231.55,3225.03,3231.54,9187116.0
1736850240,3231.53,3232.78,3229.69,3230.85,7100762.0
1736850420,3230.85,3231.13,3227.56,3229.99,4199642.0
1736850600,3229.99,3230.53,3225.44,3226.15,2449956.0
1736850780,3226.15,3227.62,3223.7,3227.4,3968804.0
1736850960,3227.39,3228.82,3226.23,3227.64,2606182.0
1736851140,3227.64,3228.75,3225.19,3225.29,1538862.0
1736851320,3225.29,3230.49,3224.28,3230.43,4229754.0
1736851500,3230.43,3231.0,3229.55,3230.36,1703824.0
1736851680,3230.36,3230.36,3226.78,3228.97,1770968.0
1736851860,3228.99,3236.57,3228.99,3236.56,9160836.0
1736852040,3236.56,3236.57,3232.07,3232.07,3383232.0
1736852220,3232.07,3233.75,3229.04,3233.75,3022890.0
1736852400,3233.75,3234.23,3230.83,3233.58,2314032.0
1736852580,3233.59,3234.15,3229.02,3229.8,1630354.0
1736852760,3229.8,3232.0,3224.42,3226.13,2421376.0
1736852940,3226.13,3227.37,3225.54,3226.84,2139722.0
1736853120,3227.08,3227.11,3223.67,3225.61,1879146.0
1736853300,3225.61,3226.24,3222.61,3222.98,2396036.0
1736853480,3222.97,3225.1,3222.85,3223.47,3089694.0
1736853660,3223.47,3224.66,3215.35,3216.22,9459682.0
1736853840,3216.47,3220.89,3215.98,3218.93,4829338.0
1736854020,3218.93,3220.03,3217.42,3219.01,3363110.0
1736854200,3219.01,3223.18,3219.0,3220.61,2562506.0
1736854380,3220.48,3220.48,3217.33,3218.67,1921332.0
1736854560,3218.68,3219.63,3216.26,3217.18,2021954.0
1736854740,3217.18,3217.79,3209.7,3209.99,10311348.0
1736854920,3209.99,3216.07,3209.98,3215.02,4911522.0
1736855100,3215.02,3215.78,3211.47,3212.69,3023034.0
1736855280,3212.69,3214.98,3211.11,3214.97,2341064.0
1736855460,3214.97,3215.62,3212.79,3214.48,3003548.0
1736855640,3214.48,3216.36,3214.3,3214.31,1413298.0
1736855820,3214.31,3216.86,3213.61,3216.28,2778916.0
1736856000,3216.12,3218.73,3212.33,3213.45,6095370.0
1736856180,3213.45,3213.45,3210.65,3211.01,4132500.0
1736856360,3211.01,3211.3,3205.01,3206.11,8679634.0
1736856540,3206.02,3206.4,3202.81,3203.34,8749886.0
1736856720,3203.34,3205.44,3201.18,3204.6,5371354.0
1736856900,3204.6,3204.62,3201.18,3201.4,4082082.0
1736857080,3201.29,3201.91,3190.54,3191.55,18181924.0
1736857260,3191.64,3194.33,3187.1,3187.22,14898842.0
1736857440,3187.34,3189.78,3179.51,3189.51,28211022.0
1736857620,3189.5,3189.51,3183.0,3183.51,19416246.0
1736857800,3183.51,3190.57,3183.0,3188.25,6342946.0
1736857980,3188.25,3190.65,3186.32,3189.69,3531784.0
1736858160,3189.69,3193.2,3188.14,3192.26,5433208.0
1736858340,3192.36,3195.36,3191.76,3191.88,6794488.0
1736858520,3191.88,3191.88,3188.4,3189.64,2664244.0
1736858700,3189.64,3191.9,3189.5,3189.81,2902482.0
1736858880,3189.81,3194.81,3189.8,3194.56,2574028.0
1736859060,3194.56,3195.62,3191.72,3191.99,4031100.0
1736859240,3191.99,3193.11,3184.74,3184.74,4527534.0
1736859420,3184.65,3185.41,3181.6,3182.39,6393544.0
1736859600,3182.5,3185.24,3178.0,3179.15,12567524.0
1736859780,3179.15,3188.98,3178.01,3188.9,7444178.0
1736859960,3188.6,3188.91,3184.0,3184.01,2493732.0
1736860140,3184.01,3184.01,3178.73,3183.44,3002328.0
1736860320,3183.44,3185.08,3182.73,3183.99,1842484.0
1736860500,3183.99,3186.25,3182.28,3182.94,2679910.0
1736860680,3182.86,3184.98,3178.77,3182.63,2792564.0
1736860860,3182.63,3186.66,3182.36,3183.43,1969308.0
1736861040,3183.43,3183.97,3179.47,3180.65,1877208.0
1736861220,3180.65,3181.08,3178.08,3179.48,7528978.0
1736861400,3179.89,3231.74,3179.89,3215.88,77375650.0
1736861580,3216.01,3225.3,3206.04,3207.22,12327560.0
1736861760,3206.74,3214.73,3205.96,3208.51,11452808.0
1736861940,3208.51,3211.47,3201.24,3210.59,9929502.0
1736862120,3210.55,3210.87,3203.12,3203.22,6497976.0
1736862300,3203.22,3220.64,3202.95,3220.64,9978856.0
1736862480,3220.64,3220.78,3216.01,3220.1,8035108.0
1736862660,3220.21,3220.38,3205.26,3209.0,7834292.0
1736862840,3208.97,3212.52,3204.78,3205.91,7476838.0
1736863020,3205.92,3209.12,3204.33,3207.21,4387682.0
1736863200,3207.22,3209.99,3202.68,3203.44,6902552.0
1736863380,3203.51,3205.49,3194.28,3201.69,12264230.0
1736863560,3201.69,3209.01,3200.2,3206.63,3642838.0
1736863740,3206.63,3206.63,3196.93,3202.09,3586134.0
1736863920,3202.21,3205.09,3200.28,3205.08,2324158.0
1736864100,3204.58,3213.21,3202.31,3210.49,7406166.0
1736864280,3210.43,3214.74,3208.43,3213.78,3562238.0
1736864460,3213.78,3214.99,3210.68,3210.68,3702380.0
1736864640,3211.08,3216.86,3209.39,3216.03,4986150.0
1736864820,3216.03,3216.97,3213.29,3213.29,4105248.0
1736865000,3213.29,3216.72,3206.66,3207.75,11545442.0
1736865180,3206.91,3226.05,3203.92,3223.62,18491972.0
1736865360,3223.63,3232.31,3216.48,3230.53,14754412.0
1736865540,3230.51,3231.05,3221.99,3225.01,9554432.0
1736865720,3225.01,3225.03,3212.63,3217.35,7864718.0
1736865900,3217.35,3217.65,3198.29,3200.41,7008370.0
1736866080,3200.41,3207.09,3197.2,3205.41,1235120.0
1736866260,3205.55,3210.64,3195.19,3195.31,1755306.0
1736866440,3195.39,3195.39,3187.78,3193.32,3886848.0
1736866620,3193.28,3193.78,3186.1,3190.41,2164222.0
1736866800,3190.94,3197.1,3186.11,3194.63,41006998.0
1736866980,3194.63,3197.84,3190.52,3194.93,5750626.0
1736867160,3195.59,3209.8,3193.78,3207.79,9129112.0
1736867340,3207.82,3210.77,3202.0,3210.43,6565156.0
1736867520,3210.43,3212.78,3208.07,3209.3,8855792.0
1736867700,3209.51,3214.98,3205.42,3211.51,5062318.0
1736867880,3211.51,3211.77,3202.48,3203.4,5304800.0
1736868060,3203.84,3209.1,3197.55,3201.29,5999386.0
1736868240,3201.28,3202.31,3197.48,3197.6,2565398.0
1736868420,3197.6,3201.54,3194.72,3200.98,3995522.0
1736868600,3201.22,3205.28,3198.11,3200.11,3752980.0
1736868780,3199.9,3203.47,3197.5,3201.05,3907028.0
1736868960,3200.93,3206.9,3198.78,3202.18,5199488.0
1736869140,3202.47,3205.98,3194.61,3203.61,6954930.0
1736869320,3203.51,3211.82,3203.39,3211.47,5641680.0
1736869500,3211.47,3211.47,3201.7,3206.2,4081872.0
1736869680,3206.2,3206.25,3200.26,3204.11,5038010.0
1736869860,3203.86,3209.78,3200.81,3202.15,3157992.0
1736870040,3202.16,3205.72,3199.73,3202.7,2905904.0
1736870220,3202.99,3203.92,3197.69,3197.86,2462992.0
1736870400,3197.86,3198.04,3183.64,3184.57,11059022.0
1736870580,3184.58,3184.58,3171.13,3171.4,29904444.0
1736870760,3171.48,3189.2,3171.03,3188.98,14553266.0
1736870940,3188.95,3189.44,3180.39,3181.88,6723822.0
1736871120,3181.69,3186.36,3180.57,3186.11,3672042.0
1736871300,3186.26,3190.58,3179.57,3188.41,4471082.0
1736871480,3188.34,3190.29,3181.72,3185.35,3205038.0
1736871660,3185.35,3196.55,3185.35,3194.72,6056560.0
1736871840,3194.63,3200.48,3192.13,3200.46,7463576.0
1736872020,3200.46,3202.94,3190.97,3191.4,6178468.0
1736872200,3191.4,3194.4,3189.07,3191.91,5490666.0
1736872380,3191.9,3193.91,3187.32,3191.89,4884742.0
1736872560,3191.89,3191.89,3185.44,3185.57,4185138.0
1736872740,3185.57,3190.13,3183.43,3186.7,6347660.0
1736872920,3187.08,3187.28,3178.92,3181.27,5139580.0
1736873100,3181.4,3186.16,3180.01,3185.34,4449192.0
1736873280,3185.5,3191.05,3184.77,3189.71,5638494.0
1736873460,3189.71,3195.0,3189.54,3192.48,3077708.0
1736873640,3192.51,3194.97,3191.25,3192.92,2764274.0
1736873820,3192.92,3193.3,3188.77,3189.99,2371338.0
1736874000,3189.99,3189.99,3183.07,3184.48,2757058.0
1736874180,3184.48,3188.09,3182.72,3186.45,2148388.0
1736874360,3187.17,3196.28,3185.0,3194.13,3562008.0
1736874540,3194.43,3199.89,3193.47,3199.19,4056794.0
1736874720,3199.19,3205.82,3198.0,3203.36,10577644.0
1736874900,3203.37,3210.66,3201.2,3208.84,6611488.0
1736875080,3208.06,3211.41,3202.09,3202.09,4249036.0
1736875260,3202.09,3202.26,3192.96,3193.83,6075702.0
1736875440,3193.83,3199.86,3193.83,3199.66,2260616.0
1736875620,3199.69,3205.88,3199.23,3204.38,3000816.0
1736875800,3204.38,3206.82,3197.41,3199.3,2560512.0
1736875980,3199.29,3202.98,3191.69,3192.66,4637018.0
1736876160,3192.66,3201.69,3192.66,3199.01,3136194.0
1736876340,3199.01,3202.81,3198.47,3202.52,1677940.0
1736876520,3202.52,3210.27,3202.52,3207.44,5391836.0
1736876700,3207.44,3208.38,3203.69,3205.31,3826652.0
1736876880,3205.43,3211.04,3204.9,3205.24,4404740.0
1736877060,3205.24,3211.7,3205.23,3209.16,3479918.0
1736877240,3209.26,3211.27,3204.4,3206.14,4518358.0
1736877420,3206.07,3211.38,3205.82,3211.33,2045330.0
1736877600,3211.1,3215.12,3210.18,3211.69,6735396.0
1736877780,3211.67,3218.94,3211.56,3218.71,6376352.0
1736877960,3219.45,3222.8,3213.89,3221.11,10188944.0
1736878140,3220.94,3221.02,3210.11,3210.11,6047818.0
1736878320,3210.12,3212.25,3208.1,3211.18,3567486.0
1736878500,3211.18,3217.39,3209.0,3215.65,7102472.0
1736878680,3215.65,3216.99,3205.89,3211.2,6459584.0
1736878860,3211.11,3213.99,3209.01,3212.73,2544984.0
1736879040,3212.73,3219.33,3210.71,3215.22,2865878.0
1736879220,3215.22,3219.27,3214.64,3218.62,2276012.0
1736879400,3218.66,3222.6,3216.49,3221.73,4480890.0
1736879580,3221.73,3225.82,3220.7,3223.8,6874942.0
1736879760,3223.8,3229.31,3222.93,3227.99,4654522.0
1736879940,3227.71,3228.88,3224.07,3224.07,2953790.0
1736880120,3224.07,3227.5,3221.74,3224.64,2998818.0
1736880300,3224.58,3231.4,3221.92,3230.57,3826162.0
1736880480,3231.05,3231.05,3225.27,3227.4,3293388.0
1736880660,3227.13,3229.07,3223.77,3228.43,2015122.0
1736880840,3228.43,3229.7,3227.63,3228.47,2114668.0
1736881020,3229.24,3230.22,3223.37,3223.37,5040272.0
1736881200,3223.37,3224.22,3217.27,3219.51,5299586.0
1736881380,3219.31,3222.93,3218.55,3220.64,2719036.0
1736881560,3220.64,3226.7,3220.64,3224.78,2537928.0
1736881740,3224.78,3224.94,3218.57,3220.32,2179706.0
1736881920,3220.32,3224.33,3218.84,3222.26,1963102.0
1736882100,3222.21,3223.85,3216.44,3216.89,2693750.0
1736882280,3216.89,3221.07,3216.01,3216.37,2251072.0
1736882460,3216.36,3221.11,3216.36,3217.6,2609998.0
1736882640,3217.6,3221.96,3216.88,3221.47,1703204.0
1736882820,3222.21,3225.2,3220.21,3220.39,2015510.0
1736883000,3220.39,3222.3,3219.11,3221.36,2111810.0
1736883180,3221.36,3227.0,3220.78,3226.65,2474068.0
1736883360,3226.89,3231.0,3226.89,3229.76,4067696.0
1736883540,3229.67,3234.31,3226.09,3232.55,5823962.0
1736883720,3232.55,3232.84,3229.1,3229.49,2604188.0
1736883900,3229.64,3229.69,3225.36,3227.6,2417988.0
1736884080,3227.6,3229.32,3224.9,3225.16,3520638.0
1736884260,3225.16,3225.16,3220.21,3222.62,2284248.0
1736884440,3222.42,3222.8,3214.1,3216.09,4291240.0
1736884620,3215.99,3216.02,3211.09,3212.9,6644648.0
1736884800,3212.9,3214.52,3198.34,3198.69,16662742.0
1736884980,3198.78,3201.01,3193.52,3199.44,11479062.0
1736885160,3199.5,3207.12,3197.68,3205.99,6868860.0
1736885340,3205.99,3206.82,3200.21,3200.4,2871854.0
1736885520,3200.67,3207.89,3200.67,3206.15,2151932.0
1736885700,3206.35,3216.15,3206.35,3213.57,8851042.0
1736885880,3213.57,3219.33,3212.7,3215.59,4088830.0
1736886060,3215.4,3217.8,3213.67,3215.69,2618414.0
1736886240,3216.34,3224.37,3216.34,3218.52,4744016.0
1736886420,3219.48,3224.65,3218.65,3224.31,1777322.0
1736886600,3224.32,3224.69,3214.1,3214.25,2598506.0
1736886780,3214.25,3216.16,3211.84,3214.69,1963180.0
1736886960,3214.69,3218.38,3212.39,3212.88,2172134.0
1736887140,3212.88,3214.95,3209.78,3213.81,2709536.0
1736887320,3213.81,3214.37,3209.77,3213.58,1623338.0
1736887500,3213.58,3217.44,3213.19,3214.79,1581352.0
1736887680,3214.67,3219.48,3214.57,3216.86,1357858.0
1736887860,3216.86,3219.04,3215.28,3215.51,1078946.0
1736888040,3215.51,3218.6,3215.2,3217.62,1175014.0
1736888220,3217.62,3222.33,3217.52,3221.24,4349314.0
1736888400,3221.24,3223.03,3215.02,3219.84,8610228.0
1736888580,3219.93,3227.31,3218.96,3224.17,3473818.0
1736888760,3224.63,3231.0,3224.63,3230.02,4637006.0
1736888940,3230.02,3230.02,3224.21,3226.7,3020646.0
1736889120,3226.7,3227.99,3223.4,3225.11,2041312.0
1736889300,3225.11,3229.52,3223.01,3229.39,2823216.0
1736889480,3229.39,3230.97,3228.76,3229.92,2597534.0
1736889660,3229.92,3231.32,3227.53,3229.06,1298588.0
1736889840,3229.06,3232.5,3229.06,3229.47,1234610.0
1736890020,3229.47,3229.47,3225.15,3225.15,1363940.0
1736890200,3224.82,3225.4,3218.54,3218.77,3142330.0
1736890380,3218.77,3222.35,3218.77,3219.77,1444728.0
1736890560,3219.77,3219.77,3216.56,3218.59,1344184.0
1736890740,3218.59,3218.8,3215.93,3216.78,777546.0
1736890920,3216.78,3218.19,3216.17,3217.67,837634.0
1736891100,3217.67,3218.2,3211.25,3211.26,7005124.0
1736891280,3211.26,3214.35,3211.26,3214.35,1626160.0
1736891460,3214.35,3215.44,3212.39,3214.5,1227268.0
1736891640,3214.89,3215.0,3211.6,3214.85,948764.0
1736891820,3214.89,3214.97,3212.71,3214.72,1050900.0
1736892000,3214.72,3216.23,3212.23,3213.11,1210728.0
1736892180,3213.11,3216.11,3212.11,3213.91,1038618.0
1736892360,3213.61,3216.52,3212.85,3216.52,1394126.0
1736892540,3216.52,3225.44,3216.51,3223.51,2892482.0
1736892720,3223.51,3226.43,3222.59,3226.42,897664.0
1736892900,3226.42,3226.81,3223.46,3224.14,2158096.0
1736893080,3224.14,3228.48,3224.13,3227.86,1566622.0
1736893260,3227.86,3227.86,3224.84,3226.09,1047938.0
1736893440,3226.09,3229.86,3225.98,3226.68,931832.0
1736893620,3226.68,3230.12,3226.61,3230.02,1910290.0
1736893800,3230.02,3230.6,3225.26,3225.26,2004948.0
1736893980,3225.26,3226.95,3223.82,3226.91,1460116.0
1736894160,3226.91,3230.11,3226.9,3230.11,965022.0
1736894340,3230.11,3232.01,3229.48,3231.28,2067496.0
1736894520,3231.28,3234.94,3231.27,3231.97,2297850.0
1736894700,3231.97,3231.99,3229.13,3231.51,1556612.0
1736894880,3231.51,3234.36,3229.69,3229.88,2303128.0
1736895060,3229.88,3238.22,3229.3,3236.98,2667280.0
1736895240,3236.98,3239.2,3233.42,3238.01,3430690.0
1736895420,3238.01,3238.1,3233.6,3233.81,1896046.0
1736895600,3233.81,3236.4,3230.51,3230.53,3162144.0
1736895780,3230.57,3236.24,3230.57,3232.81,2372634.0
1736895960,3233.25,3236.6,3232.8,3232.86,1271358.0
1736896140,3232.86,3234.37,3230.91,3231.94,1174988.0
1736896320,3231.94,3231.94,3226.67,3227.59,1580092.0
1736896500,3227.8,3229.35,3226.9,3228.9,2303844.0
1736896680,3228.9,3233.33,3228.56,3232.68,1396416.0
1736896860,3232.69,3233.32,3230.15,3231.19,1469670.0
1736897040,3231.19,3231.83,3227.16,3227.16,764088.0
1736897220,3227.16,3228.57,3226.23,3228.56,1385566.0
1736897400,3228.56,3232.9,3228.55,3229.56,1135550.0
1736897580,3229.56,3229.56,3225.99,3226.07,956706.0
1736897760,3226.07,3226.39,3222.57,3223.85,1540504.0
1736897940,3223.85,3225.39,3221.18,3224.32,1618472.0
1736898120,3224.32,3228.88,3224.01,3226.31,1041442.0
1736898300,3226.31,3229.11,3225.34,3225.81,1035932.0
1736898480,3225.81,3226.32,3222.52,3222.54,1279854.0
1736898660,3222.54,3225.5,3222.39,3223.46,1262654.0
1736898840,3223.46,3226.16,3223.44,3224.02,829012.0
1736899020,3224.02,3224.15,3221.77,3223.99,877944.0
1736899200,3223.99,3226.38,3221.53,3221.54,3182376.0
1736899380,3221.41,3222.19,3216.09,3221.11,7318422.0
1736899560,3221.11,3226.94,3217.77,3226.79,1965726.0
1736899740,3226.8,3226.88,3219.39,3223.19,2109024.0
1736899920,3223.55,3227.71,3222.9,3225.94,2515148.0
1736900100,3225.97,3228.31,3220.36,3221.18,2370230.0
1736900280,3221.18,3226.3,3221.18,3224.3,1382866.0
1736900460,3224.3,3235.51,3222.28,3233.67,4141082.0
1736900640,3233.67,3241.26,3232.5,3238.7,6129492.0
1736900820,3238.7,3238.7,3228.47,3231.15,7067162.0
1736901000,3231.15,3235.68,3228.44,3233.01,3804506.0
1736901180,3233.01,3233.01,3218.09,3218.47,5103708.0
1736901360,3218.25,3222.82,3216.47,3219.84,3964640.0
1736901540,3219.84,3223.04,3217.14,3217.14,2179976.0
1736901720,3217.25,3221.47,3217.01,3221.01,1787430.0
1736901900,3220.9,3221.62,3216.81,3221.61,1595104.0
1736902080,3221.61,3227.49,3221.27,3226.93,1867688.0
1736902260,3226.93,3227.71,3219.11,3220.49,1516798.0
1736902440,3220.4,3224.35,3219.27,3220.53,1647280.0
1736902620,3220.53,3223.3,3219.69,3220.18,826060.0
1736902800,3220.18,3224.69,3215.73,3223.73,3272986.0
1736902980,3223.73,3225.39,3218.54,3223.6,1811084.0
1736903160,3223.6,3226.8,3222.73,3226.73,1077186.0
1736903340,3226.73,3233.03,3224.83,3224.84,3158550.0
1736903520,3224.84,3226.92,3221.01,3221.56,2158784.0
1736903700,3221.56,3223.9,3216.76,3220.11,3098434.0
1736903880,3220.11,3222.23,3219.38,3221.63,1432466.0
1736904060,3221.63,3229.07,3221.61,3228.09,2836442.0
1736904240,3228.09,3234.45,3228.08,3232.0,3790192.0
1736904420,3232.0,3234.24,3231.57,3233.46,2333794.0
1736904600,3233.46,3233.46,3227.53,3230.52,2219264.0
1736904780,3230.11,3242.15,3230.11,3240.64,7671998.0
1736904960,3240.68,3244.58,3238.31,3239.65,5759804.0
1736905140,3239.36,3239.47,3231.28,3236.74,3349296.0
1736905320,3236.49,3242.98,3234.39,3235.79,4705368.0
1736905500,3236.99,3241.19,3233.33,3236.7,2787548.0
1736905680,3236.7,3238.91,3220.53,3223.85,8765686.0
1736905860,3223.92,3227.58,3222.94,3227.44,4737204.0
1736906040,3227.44,3238.98,3227.44,3233.54,4486654.0
1736906220,3233.54,3235.73,3228.33,3228.96,2203418.0
1736906400,3228.96,3229.68,3224.49,3228.89,2623012.0
1736906580,3228.8,3235.73,3227.76,3235.17,1865198.0
1736906760,3235.26,3238.69,3224.85,3227.16,4112194.0
1736906940,3227.32,3230.58,3220.71,3222.43,4064186.0
1736907120,3222.52,3225.4,3220.97,3223.05,2214588.0
1736907300,3223.05,3223.84,3218.72,3220.18,4799720.0
1736907480,3220.18,3222.56,3218.55,3222.11,1687006.0
1736907660,3222.11,3222.53,3215.86,3218.82,6257376.0
1736907840,3218.73,3222.17,3217.63,3222.16,1460078.0
1736908020,3222.16,3223.35,3216.84,3216.99,1246242.0
1736908200,3216.99,3216.99,3208.91,3208.91,7163504.0
1736908380,3209.06,3213.89,3206.93,3207.18,5255688.0
1736908560,3207.18,3211.19,3205.0,3210.11,5045122.0
1736908740,3210.11,3211.0,3205.7,3206.4,2939848.0
1736908920,3206.4,3211.12,3205.81,3209.48,1908750.0
1736909100,3209.48,3217.06,3207.1,3216.95,3070716.0
1736909280,3216.73,3218.89,3214.62,3218.31,2838774.0
1736909460,3218.4,3218.79,3213.0,3217.75,6924120.0
1736909640,3217.75,3218.4,3212.96,3213.82,3588804.0
1736909820,3213.81,3218.5,3211.65,3211.66,1360562.0
1736910000,3211.77,3215.0,3211.43,3211.93,1902168.0
1736910180,3211.93,3215.0,3207.39,3207.4,2110182.0
1736910360,3207.4,3214.39,3207.26,3213.72,1672334.0
1736910540,3213.72,3222.05,3213.57,3219.88,3303072.0
1736910720,3219.97,3222.62,3216.35,3217.39,3400046.0
1736910900,3217.49,3223.37,3217.49,3221.41,1820814.0
1736911080,3221.31,3221.31,3208.48,3208.48,3126412.0
1736911260,3208.5,3213.4,3207.26,3212.83,2184298.0
1736911440,3213.06,3215.36,3211.97,3213.23,1383318.0
1736911620,3213.23,3215.0,3211.85,3214.98,1328980.0
1736911800,3214.98,3222.39,3214.61,3221.6,2073510.0
1736911980,3221.8,3221.84,3217.91,3221.0,1559360.0
1736912160,3221.0,3225.29,3219.59,3223.65,2326026.0
1736912340,3223.76,3224.36,3221.43,3222.65,2045098.0
1736912520,3222.65,3224.9,3221.51,3222.98,1269154.0
1736912700,3222.98,3224.27,3219.61,3220.66,1419776.0
1736912880,3221.35,3226.46,3219.57,3226.31,3103904.0
1736913060,3226.31,3231.28,3226.31,3230.89,5455588.0
1736913240,3230.89,3237.38,3228.98,3237.38,4832514.0
1736913420,3237.17,3240.66,3235.5,3239.89,8442658.0
1736913600,3239.88,3251.11,3239.88,3248.01,17642836.0
1736913780,3248.02,3248.02,3235.62,3238.75,10682604.0
1736913960,3238.75,3240.12,3230.28,3231.97,6569684.0
1736914140,3231.97,3235.47,3228.98,3228.98,3493348.0
1736914320,3228.98,3230.6,3226.0,3227.14,4342350.0
1736914500,3227.14,3228.31,3221.0,3221.69,6338724.0
1736914680,3221.69,3225.88,3221.23,3222.36,2753850.0
1736914860,3222.36,3224.81,3221.06,3224.71,1431194.0
1736915040,3224.71,3230.48,3223.5,3230.08,6368068.0
1736915220,3229.84,3232.06,3227.32,3228.11,2069172.0
1736915400,3227.92,3229.54,3226.37,3229.49,1320864.0
1736915580,3229.49,3232.99,3228.39,3232.98,2158462.0
1736915760,3232.98,3232.98,3229.37,3231.99,900990.0
1736915940,3232.09,3233.33,3230.39,3230.66,1550996.0
1736916120,3230.66,3230.66,3224.89,3226.77,1853618.0
1736916300,3226.97,3228.0,3224.71,3224.72,981452.0
1736916480,3224.72,3225.43,3220.79,3223.19,5001494.0
1736916660,3223.19,3225.34,3222.47,3224.98,902596.0
1736916840,3224.98,3228.44,3224.52,3227.36,3927784.0
1736917020,3227.36,3227.37,3225.01,3225.01,1183184.0
1736917200,3224.99,3227.07,3221.51,3227.07,2232078.0
1736917380,3227.07,3227.07,3220.84,3221.11,1659212.0
1736917560,3221.11,3223.81,3218.53,3219.81,4077340.0
1736917740,3219.8,3219.85,3214.21,3214.23,4896294.0
1736917920,3214.23,3220.64,3213.86,3219.32,1985188.0
1736918100,3219.32,3221.6,3218.06,3218.08,3051058.0
1736918280,3218.48,3220.66,3217.1,3220.6,2110030.0
1736918460,3220.6,3227.11,3220.53,3226.06,3306976.0
1736918640,3226.06,3226.97,3224.85,3225.77,974814.0
1736918820,3225.77,3230.4,3225.76,3228.24,2825900.0
1736919000,3228.24,3230.34,3225.85,3229.2,2312356.0
1736919180,3229.2,3230.07,3226.63,3226.72,1547872.0
1736919360,3226.72,3230.0,3225.89,3229.15,1102328.0
1736919540,3229.15,3229.15,3225.63,3225.72,1654376.0
1736919720,3225.72,3231.81,3225.71,3231.81,1479800.0
1736919900,3231.81,3233.29,3230.88,3233.28,2679276.0
1736920080,3233.28,3234.39,3232.79,3233.53,2403686.0
1736920260,3233.53,3233.84,3229.68,3232.38,1636218.0
1736920440,3232.38,3233.4,3231.46,3233.39,1036060.0
1736920620,3233.39,3233.7,3229.63,3229.64,2189202.0
1736920800,3228.57,3231.82,3228.43,3229.99,1704522.0
1736920980,3229.99,3230.28,3226.17,3226.89,1536378.0
1736921160,3226.89,3227.36,3222.1,3222.11,1796634.0
1736921340,3222.11,3223.9,3222.0,3223.24,2406832.0
1736921520,3223.24,3223.24,3219.9,3220.01,2697654.0
1736921700,3220.01,3222.68,3219.8,3221.99,3376616.0
1736921880,3221.99,3221.99,3218.13,3219.11,2163340.0
1736922060,3218.91,3223.03,3218.33,3222.12,2579696.0
1736922240,3222.12,3222.38,3218.19,3218.19,1257530.0
1736922420,3218.19,3219.86,3217.4,3217.41,1451590.0
1736922600,3217.41,3220.32,3215.33,3216.22,1652240.0
1736922780,3216.22,3217.24,3215.17,3216.31,1753270.0
1736922960,3216.31,3220.19,3215.6,3220.06,1136624.0
1736923140,3220.06,3226.79,3219.53,3226.11,9487502.0
1736923320,3226.11,3227.75,3222.65,3222.68,5375310.0
1736923500,3222.68,3225.32,3222.68,3223.85,1260948.0
1736923680,3223.85,3226.48,3223.06,3226.46,849804.0
1736923860,3226.46,3230.98,3226.03,3230.78,2840458.0
1736924040,3230.75,3230.75,3228.0,3228.0,1152014.0
1736924220,3228.0,3229.15,3227.13,3229.14,890770.0
1736924400,3229.14,3231.82,3228.87,3231.81,1742858.0
1736924580,3231.81,3233.0,3230.38,3232.47,3835136.0
1736924760,3232.47,3236.62,3232.04,3234.16,3015946.0
1736924940,3233.65,3236.56,3233.01,3233.01,3150586.0
1736925120,3233.02,3234.02,3230.86,3234.01,2114504.0
1736925300,3234.01,3239.39,3234.01,3238.55,3732904.0
1736925480,3238.55,3241.98,3238.22,3240.6,4020426.0
1736925660,3240.57,3247.84,3240.5,3245.97,6129524.0
1736925840,3245.97,3248.3,3244.36,3246.9,4153826.0
1736926020,3246.9,3248.99,3246.13,3247.86,3870782.0
1736926200,3247.81,3249.69,3241.11,3241.39,8500874.0
1736926380,3241.39,3244.43,3236.39,3238.27,8246772.0
1736926560,3238.27,3238.61,3235.92,3237.38,1777056.0
1736926740,3237.38,3237.63,3233.53,3234.49,2248612.0
1736926920,3234.62,3237.38,3233.34,3233.61,2764032.0
1736927100,3232.44,3235.11,3230.9,3231.19,4292504.0
1736927280,3231.19,3234.56,3230.56,3232.14,2573612.0
1736927460,3232.14,3232.95,3228.81,3229.35,3304464.0
1736927640,3229.32,3232.05,3228.61,3232.05,1810038.0
1736927820,3232.05,3233.4,3230.19,3231.31,1382148.0
1736928000,3231.31,3234.74,3228.52,3234.3,4169264.0
1736928180,3234.3,3237.94,3233.39,3235.41,3423906.0
1736928360,3235.23,3235.23,3230.48,3230.92,1211730.0
1736928540,3230.93,3236.78,3230.93,3236.77,1359312.0
1736928720,3236.77,3236.92,3233.07,3233.71,1596196.0
1736928900,3233.56,3233.56,3229.88,3230.3,1725684.0
1736929080,3230.3,3233.31,3229.89,3231.48,999148.0
1736929260,3231.48,3234.32,3231.48,3233.23,818510.0
1736929440,3233.27,3245.0,3233.27,3244.68,9977428.0
1736929620,3244.68,3246.0,3243.9,3246.0,3787898.0
1736929800,3246.0,3246.86,3242.18,3243.12,4803522.0
1736929980,3243.12,3243.44,3241.21,3242.39,2666534.0
1736930160,3242.39,3244.44,3239.44,3240.11,4974416.0
1736930340,3240.11,3240.85,3233.63,3234.87,5563718.0
1736930520,3234.87,3236.53,3233.02,3236.32,1497500.0
1736930700,3236.32,3236.43,3233.16,3236.38,1070444.0
1736930880,3236.47,3236.93,3231.6,3231.82,4650966.0
1736931060,3231.82,3233.04,3230.85,3230.85,2199190.0
1736931240,3230.85,3231.16,3229.05,3229.69,2633968.0
1736931420,3229.8,3231.53,3229.79,3230.98,1657286.0
1736931600,3231.1,3233.88,3229.71,3229.97,3261714.0
1736931780,3229.97,3231.67,3228.94,3228.95,2989006.0
1736931960,3228.95,3232.95,3228.82,3231.95,1901458.0
1736932140,3231.95,3235.0,3231.23,3235.0,2046842.0
1736932320,3235.0,3235.65,3233.12,3233.36,1651904.0
1736932500,3233.36,3236.32,3233.36,3236.17,2029364.0
1736932680,3236.17,3236.52,3233.84,3235.1,1848348.0
1736932860,3235.1,3235.64,3232.31,3232.86,1694426.0
1736933040,3232.86,3232.86,3221.0,3222.24,8706590.0
1736933220,3222.24,3223.07,3218.35,3219.0,5411102.0
1736933400,3219.0,3224.18,3219.0,3223.31,3978258.0
1736933580,3223.31,3224.01,3220.56,3220.67,2953314.0
1736933760,3220.67,3221.32,3211.62,3213.28,7586198.0
1736933940,3213.28,3216.12,3212.55,3213.91,3663456.0
1736934120,3213.82,3217.18,3213.0,3215.7,3570324.0
1736934300,3215.64,3217.0,3205.5,3205.51,6971556.0
1736934480,3205.22,3207.72,3198.61,3200.3,14696334.0
1736934660,3200.3,3201.9,3196.14,3199.57,11448308.0
1736934840,3199.54,3199.54,3195.34,3197.03,7238764.0
1736935020,3197.31,3200.01,3197.04,3199.21,3879798.0
1736935200,3199.21,3202.99,3196.79,3201.2,9128736.0
1736935380,3201.14,3207.97,3201.11,3207.62,6009326.0
1736935560,3207.62,3210.87,3206.51,3210.28,5805362.0
1736935740,3210.28,3211.08,3207.08,3207.75,3871118.0
1736935920,3207.75,3210.33,3207.24,3207.24,1934776.0
1736936100,3207.11,3209.18,3205.94,3207.23,3283594.0
1736936280,3207.14,3208.91,3204.12,3208.91,2290208.0
1736936460,3208.91,3213.5,3207.89,3213.44,3950280.0
1736936640,3213.43,3216.05,3212.06,3215.3,5120640.0
1736936820,3215.31,3216.25,3213.71,3214.4,2365486.0
1736937000,3214.4,3217.14,3213.1,3217.03,4295180.0
1736937180,3217.03,3217.03,3211.91,3211.92,1850054.0
1736937360,3211.92,3214.97,3211.49,3211.7,1094990.0
1736937540,3211.7,3214.19,3209.31,3209.37,2944540.0
1736937720,3209.37,3209.99,3207.39,3209.38,1716434.0
1736937900,3209.38,3209.86,3207.97,3209.76,1232196.0
1736938080,3209.76,3211.32,3208.71,3209.64,1195832.0
1736938260,3209.64,3210.52,3207.51,3209.65,1177946.0
1736938440,3209.65,3209.76,3205.46,3205.46,1355968.0
1736938620,3205.46,3208.74,3204.9,3208.08,1503468.0
1736938800,3208.08,3208.96,3203.04,3203.41,1951900.0
1736938980,3203.4,3206.18,3202.45,3205.88,1856910.0
1736939160,3205.88,3205.89,3197.27,3197.27,3952474.0
1736939340,3197.27,3199.98,3192.95,3196.67,8289868.0
1736939520,3196.77,3200.68,3195.78,3200.44,3515308.0
1736939700,3200.36,3202.41,3192.36,3192.83,6236050.0
1736939880,3192.83,3194.2,3189.33,3192.61,7407622.0
1736940060,3192.62,3196.59,3187.32,3188.88,7344598.0
1736940240,3188.88,3191.51,3187.44,3190.59,5257256.0
1736940420,3190.59,3192.18,3188.55,3191.74,2811038.0
1736940600,3191.74,3194.33,3188.27,3188.44,4347956.0
1736940780,3188.18,3193.94,3185.53,3191.87,5421750.0
1736940960,3191.87,3198.65,3191.64,3197.05,4004026.0
1736941140,3197.05,3198.0,3195.84,3196.06,1451286.0
1736941320,3196.16,3198.0,3195.36,3196.13,1582308.0
1736941500,3195.94,3201.25,3194.37,3201.06,4438154.0
1736941680,3201.06,3201.99,3198.42,3201.37,2932222.0
1736941860,3201.39,3201.39,3197.21,3197.21,2031700.0
1736942040,3197.12,3198.64,3196.31,3197.89,1171690.0
1736942220,3197.89,3199.12,3196.43,3198.3,1455712.0
1736942400,3198.3,3199.99,3195.92,3195.92,3071050.0
1736942580,3195.92,3196.53,3190.92,3196.52,3955754.0
1736942760,3196.52,3198.98,3195.77,3195.9,2012404.0
1736942940,3195.69,3195.8,3192.9,3194.29,1707566.0
1736943120,3194.29,3194.68,3192.47,3193.02,1416960.0
1736943300,3193.11,3194.95,3191.52,3192.72,2382566.0
1736943480,3192.72,3194.58,3191.32,3194.14,1741348.0
1736943660,3194.05,3194.14,3186.31,3186.87,4197206.0
1736943840,3186.87,3189.8,3185.66,3186.69,3652346.0
1736944020,3186.69,3190.41,3185.4,3187.4,3157210.0
1736944200,3187.4,3190.7,3185.84,3190.02,4445456.0
1736944380,3190.02,3192.81,3189.55,3192.48,4759196.0
1736944560,3192.48,3199.0,3192.48,3199.0,6899926.0
1736944740,3198.99,3210.28,3198.99,3208.01,14392624.0
1736944920,3207.55,3210.72,3204.0,3207.17,6947108.0
1736945100,3207.16,3207.16,3200.82,3201.99,5100036.0
1736945280,3201.99,3202.84,3200.5,3201.62,3227698.0
1736945460,3201.62,3202.59,3199.71,3200.19,2029194.0
1736945640,3200.19,3202.83,3200.19,3200.86,2540658.0
1736945820,3200.86,3201.1,3199.25,3200.66,1285368.0
1736946000,3200.66,3206.16,3200.4,3205.76,3552418.0
1736946180,3206.14,3207.37,3203.85,3203.85,2031306.0
1736946360,3203.85,3204.89,3202.15,3204.32,1407358.0
1736946540,3204.32,3206.08,3202.23,3205.49,1888450.0
1736946720,3205.49,3209.22,3204.65,3206.92,3206208.0
1736946900,3206.92,3209.14,3203.25,3207.37,3307860.0
1736947080,3207.45,3211.19,3207.44,3210.51,3464906.0
1736947260,3210.51,3211.43,3207.67,3210.68,4336744.0
1736947440,3210.68,3219.93,3209.47,3219.93,9132054.0
1736947620,3219.93,3225.8,3216.61,3216.64,15833790.0
1736947800,3216.71,3277.78,3216.71,3277.57,102868014.0
1736947980,3277.69,3281.62,3253.75,3263.22,60788162.0
1736948160,3263.23,3270.13,3258.18,3267.64,27203368.0
1736948340,3268.2,3271.9,3262.61,3265.01,18023414.0
1736948520,3264.83,3268.8,3256.46,3268.79,16984346.0
1736948700,3268.79,3277.99,3268.79,3277.99,18345824.0
1736948880,3277.99,3287.0,3277.99,3284.19,30941044.0
1736949060,3284.65,3286.99,3275.37,3277.2,12351770.0
1736949240,3277.28,3286.57,3276.43,3284.18,7873712.0
1736949420,3284.17,3297.25,3282.97,3297.01,18139312.0
1736949600,3297.01,3312.31,3296.0,3312.3,28116906.0
1736949780,3312.19,3312.19,3297.06,3304.27,20951784.0
1736949960,3304.89,3309.58,3297.46,3304.64,12620166.0
1736950140,3304.69,3307.07,3297.63,3298.07,8614552.0
1736950320,3297.91,3300.44,3283.34,3289.89,22938036.0
1736950500,3289.29,3291.07,3276.2,3276.57,18242340.0
1736950680,3276.22,3294.42,3274.57,3291.89,14647600.0
1736950860,3291.99,3295.4,3285.2,3290.54,9780612.0
1736951040,3290.54,3297.53,3290.21,3292.38,6799248.0
1736951220,3292.27,3292.27,3284.7,3287.64,4609034.0
1736951400,3287.64,3300.81,3282.19,3296.85,13142096.0
1736951580,3296.85,3300.04,3286.48,3286.59,7089098.0
1736951760,3287.19,3289.92,3277.43,3283.7,10728548.0
1736951940,3283.7,3292.18,3283.54,3291.66,7732966.0
1736952120,3291.66,3296.43,3287.06,3293.99,6664410.0
1736952300,3293.99,3302.7,3289.85,3300.43,7757078.0
1736952480,3300.35,3302.58,3296.53,3299.43,6135636.0
1736952660,3299.49,3307.1,3299.49,3306.99,8821140.0
1736952840,3307.0,3316.18,3304.58,3314.31,17782234.0
1736953020,3314.48,3330.61,3313.3,3328.32,27340516.0
1736953200,3328.37,3343.59,3328.37,3335.57,32484642.0
1736953380,3334.66,3340.84,3330.8,3331.61,15089216.0
1736953560,3331.6,3341.78,3324.53,3338.53,14789460.0
1736953740,3338.4,3339.81,3329.89,3335.81,8907544.0
1736953920,3335.99,3340.49,3333.58,3333.58,8016784.0
1736954100,3333.59,3348.35,3330.98,3345.27,16003296.0
1736954280,3345.34,3345.92,3328.9,3330.48,10710480.0
1736954460,3330.52,3338.94,3329.57,3332.11,9516584.0
1736954640,3332.16,3339.99,3332.16,3337.22,4701846.0
1736954820,3337.51,3350.91,3337.51,3347.62,16644810.0
1736955000,3347.28,3349.45,3341.95,3349.05,11687444.0
1736955180,3348.87,3353.09,3342.57,3342.89,8099598.0
1736955360,3342.9,3349.39,3335.22,3347.93,9576952.0
1736955540,3348.44,3350.27,3338.64,3341.65,4581690.0
1736955720,3341.65,3343.95,3336.06,3337.89,6300436.0
1736955900,3337.89,3341.89,3333.82,3334.47,5912542.0
1736956080,3334.47,3345.12,3334.47,3342.12,11662200.0
1736956260,3342.01,3342.01,3333.17,3339.58,9282012.0
1736956440,3339.77,3341.89,3336.4,3339.71,6655774.0
1736956620,3339.55,3341.19,3332.39,3333.17,5833750.0
1736956800,3333.07,3345.82,3332.56,3344.19,9336260.0
1736956980,3344.19,3351.69,3339.64,3350.55,9990478.0
1736957160,3350.58,3351.32,3338.6,3342.47,6892104.0
1736957340,3342.47,3352.6,3341.21,3352.03,6192696.0
1736957520,3352.03,3356.15,3351.23,3351.47,10554412.0
1736957700,3351.69,3354.19,3342.48,3348.88,8526080.0
1736957880,3349.01,3354.13,3344.19,3348.56,5748368.0
1736958060,3348.56,3365.41,3345.92,3363.99,17926088.0
1736958240,3363.99,3363.99,3355.31,3360.19,7412150.0
1736958420,3360.19,3361.14,3356.81,3358.11,3743028.0
1736958600,3358.11,3358.5,3343.37,3344.45,10461616.0
1736958780,3344.45,3350.33,3342.01,3343.01,5717532.0
1736958960,3343.01,3351.61,3341.04,3349.12,5426062.0
1736959140,3349.12,3353.69,3348.09,3350.87,2530806.0
1736959320,3350.87,3351.28,3345.68,3346.69,2806054.0
1736959500,3346.59,3349.52,3341.99,3344.44,4099176.0
1736959680,3344.11,3348.87,3344.11,3344.23,2147538.0
1736959860,3344.33,3347.84,3340.0,3341.26,4585818.0
1736960040,3341.33,3345.5,3337.5,3338.6,9361872.0
1736960220,3338.6,3341.74,3337.34,3338.3,5786940.0
1736960400,3338.3,3344.15,3336.31,3343.6,4291132.0
1736960580,3343.6,3344.27,3337.92,3344.25,3261548.0
1736960760,3344.25,3346.26,3338.89,3342.07,4740572.0
1736960940,3342.07,3345.81,3340.23,3343.43,1773912.0
1736961120,3343.52,3347.99,3343.43,3346.31,2573020.0
1736961300,3346.41,3348.0,3343.0,3343.03,2219860.0
1736961480,3342.93,3345.1,3340.38,3343.74,1476132.0
1736961660,3343.69,3345.43,3338.5,3338.5,2496874.0
1736961840,3338.5,3346.8,3338.44,3346.44,2417400.0
1736962020,3346.44,3351.12,3346.44,3350.21,3710678.0
1736962200,3350.29,3356.23,3348.18,3353.89,4451120.0
1736962380,3353.89,3357.46,3350.0,3351.62,3560376.0
1736962560,3351.62,3356.31,3351.62,3353.7,2197654.0
1736962740,3353.7,3353.93,3349.38,3349.39,3280272.0
1736962920,3349.39,3350.0,3347.77,3349.99,1351304.0
1736963100,3349.99,3352.65,3346.19,3346.44,2718100.0
1736963280,3346.11,3346.49,3339.66,3339.66,3172808.0
1736963460,3339.76,3341.85,3331.04,3331.83,16106170.0
1736963640,3331.83,3331.83,3322.99,3327.46,19184538.0
1736963820,3327.46,3329.94,3324.01,3324.68,5426648.0
1736964000,3324.68,3333.68,3324.68,3333.39,7063250.0
1736964180,3333.39,3336.56,3328.44,3334.22,4146422.0
1736964360,3334.21,3335.0,3331.76,3333.15,1842998.0
1736964540,3333.14,3335.57,3332.18,3334.69,1387480.0
1736964720,3334.69,3337.28,3333.46,3336.82,1551182.0
1736964900,3336.9,3343.82,3336.75,3343.4,6387394.0
1736965080,3343.3,3347.64,3342.09,3345.99,2947870.0
1736965260,3345.99,3347.12,3343.96,3346.6,2524160.0
1736965440,3346.6,3347.25,3344.01,3344.97,1840978.0
1736965620,3344.97,3347.95,3344.97,3346.48,1463494.0
1736965800,3346.48,3349.0,3346.34,3348.46,2009168.0
1736965980,3348.64,3353.87,3347.89,3349.32,2952190.0
1736966160,3349.32,3351.1,3347.08,3350.43,1745576.0
1736966340,3350.66,3353.23,3348.01,3351.93,4238362.0
1736966520,3351.93,3358.7,3351.93,3356.18,3429012.0
1736966700,3356.18,3364.16,3356.02,3361.4,7871980.0
1736966880,3361.4,3368.72,3361.02,3367.57,7068026.0
1736967060,3367.57,3370.57,3364.02,3369.49,7750918.0
1736967240,3369.49,3373.77,3366.43,3371.59,7562212.0
1736967420,3371.49,3373.06,3369.35,3370.89,5893680.0
1736967600,3370.8,3375.09,3370.31,3374.1,6273116.0
1736967780,3374.03,3376.66,3366.66,3367.36,5831758.0
1736967960,3367.36,3377.69,3367.36,3377.29,10531184.0
1736968140,3377.29,3377.29,3368.8,3370.72,14423822.0
1736968320,3370.72,3375.61,3369.68,3375.17,3903422.0
1736968500,3375.36,3377.81,3373.68,3373.85,5347060.0
1736968680,3373.76,3381.91,3372.63,3381.7,8025024.0
1736968860,3381.7,3382.1,3379.12,3381.92,6334770.0
1736969040,3381.91,3388.19,3380.46,3387.49,10324236.0
1736969220,3387.49,3393.66,3386.4,3392.01,14756500.0
1736969400,3392.02,3403.68,3391.71,3399.9,22391022.0
1736969580,3399.89,3408.49,3399.75,3407.01,16377622.0
1736969760,3406.81,3419.99,3405.19,3415.09,37605362.0
1736969940,3415.09,3415.09,3409.12,3412.25,8469680.0
1736970120,3412.25,3413.15,3405.3,3407.43,10875708.0
1736970300,3408.55,3424.9,3407.0,3422.89,18214326.0
1736970480,3422.89,3437.22,3422.89,3437.05,28235720.0
1736970660,3437.05,3441.36,3435.88,3441.06,14823542.0
1736970840,3440.6,3440.81,3432.88,3437.4,9022508.0
1736971020,3437.4,3442.18,3432.78,3433.76,11544584.0
1736971200,3433.76,3443.84,3433.76,3443.51,13904680.0
1736971380,3443.51,3444.0,3434.26,3438.28,11613126.0
1736971560,3438.28,3449.44,3438.05,3448.69,10681766.0
1736971740,3448.69,3451.65,3445.82,3451.16,11405712.0
1736971920,3451.16,3457.95,3450.6,3457.77,12967090.0
1736972100,3457.72,3466.02,3453.53,3456.12,14084246.0
1736972280,3456.12,3469.3,3454.86,3464.48,11611104.0
1736972460,3464.47,3472.38,3461.92,3463.06,9197104.0
1736972640,3463.08,3466.15,3456.54,3457.25,7115426.0
1736972820,3457.13,3460.0,3448.74,3451.2,11400898.0
1736973000,3451.12,3456.2,3440.69,3455.43,22843420.0
1736973180,3455.43,3458.37,3450.68,3451.13,9871418.0
1736973360,3450.92,3450.92,3444.49,3446.25,9365516.0
1736973540,3446.31,3447.32,3440.93,3441.53,8052524.0
1736973720,3441.43,3444.12,3437.61,3442.0,7652202.0
1736973900,3441.84,3444.64,3437.95,3438.39,4835802.0
1736974080,3438.37,3438.8,3431.66,3431.99,9990098.0
1736974260,3431.99,3444.53,3431.98,3444.31,6820742.0
1736974440,3444.31,3444.31,3437.01,3440.36,5282020.0
1736974620,3440.36,3440.62,3432.04,3432.83,10249244.0
1736974800,3432.81,3437.2,3431.72,3435.13,4736490.0
1736974980,3435.13,3436.04,3430.43,3430.78,2711824.0
1736975160,3430.78,3430.78,3426.0,3426.01,8676594.0
1736975340,3426.0,3431.94,3426.0,3431.47,4462816.0
1736975520,3431.47,3439.21,3431.47,3436.36,4981458.0
1736975700,3436.26,3442.34,3435.51,3439.74,7364606.0
1736975880,3439.63,3445.86,3439.22,3442.11,3406146.0
1736976060,3442.11,3445.83,3438.01,3439.99,3376288.0
1736976240,3439.99,3440.37,3434.46,3437.62,2093312.0
1736976420,3437.62,3439.79,3437.22,3438.86,1171668.0
1736976600,3438.88,3440.48,3437.63,3438.77,1228334.0
1736976780,3438.77,3438.78,3436.01,3436.02,1107072.0
1736976960,3436.02,3436.89,3433.46,3435.09,3286582.0
1736977140,3435.09,3436.8,3432.8,3432.89,1383410.0
1736977320,3432.89,3433.36,3430.14,3430.95,1799612.0
1736977500,3430.95,3434.77,3427.86,3428.4,2434506.0
1736977680,3428.4,3435.71,3427.53,3434.21,2092252.0
1736977860,3434.21,3438.99,3432.8,3434.43,2349364.0
1736978040,3434.43,3436.9,3432.13,3432.47,903254.0
1736978220,3432.47,3432.89,3430.65,3431.39,2774750.0
1736978400,3431.39,3433.68,3429.89,3431.57,3399096.0
1736978580,3431.57,3434.37,3431.56,3434.22,1508554.0
1736978760,3434.2,3434.89,3432.0,3433.99,1152474.0
1736978940,3433.99,3434.99,3430.4,3430.51,1229698.0
1736979120,3430.51,3431.57,3427.0,3427.95,2870152.0
1736979300,3428.18,3430.25,3424.61,3424.78,3396018.0
1736979480,3424.78,3426.53,3420.16,3420.76,5682760.0
1736979660,3420.76,3423.53,3417.53,3420.08,7786172.0
1736979840,3420.08,3422.15,3420.08,3421.0,1468274.0
1736980020,3421.0,3421.61,3419.1,3419.56,1437936.0
1736980200,3419.56,3426.63,3419.55,3424.81,3857644.0
1736980380,3424.81,3429.06,3419.89,3420.53,2575320.0
1736980560,3420.42,3424.82,3420.17,3423.39,2345708.0
1736980740,3423.39,3427.74,3423.39,3427.41,3405296.0
1736980920,3427.41,3427.97,3427.39,3427.77,1119408.0
1736981100,3427.77,3431.34,3426.4,3431.15,3289104.0
1736981280,3431.15,3431.15,3429.6,3429.85,1203920.0
1736981460,3429.85,3429.85,3425.0,3428.22,1086936.0
1736981640,3428.22,3430.58,3428.21,3429.44,1255156.0
1736981820,3429.44,3429.95,3428.0,3429.39,1137898.0
1736982000,3429.48,3433.07,3423.97,3423.97,4262716.0
1736982180,3423.97,3430.43,3423.87,3427.27,3245132.0
1736982360,3427.1,3427.34,3422.22,3422.48,3268100.0
1736982540,3422.48,3424.22,3421.18,3421.31,3073566.0
1736982720,3421.31,3426.23,3419.23,3423.32,2322928.0
1736982900,3423.32,3429.1,3423.02,3425.02,1965928.0
1736983080,3425.02,3426.82,3421.79,3424.62,1689672.0
1736983260,3424.62,3427.97,3421.97,3426.87,1222924.0
1736983440,3426.76,3429.81,3424.81,3429.29,1803796.0
1736983620,3429.28,3439.2,3429.0,3439.19,4808898.0
1736983800,3439.19,3439.83,3433.74,3436.16,4641002.0
1736983980,3435.84,3439.57,3430.33,3438.78,3027792.0
1736984160,3439.42,3444.15,3439.18,3442.85,5730132.0
1736984340,3442.59,3445.97,3441.55,3443.53,2804356.0
1736984520,3443.53,3444.56,3441.82,3444.33,2905324.0
1736984700,3444.33,3444.34,3437.8,3439.35,2556886.0
1736984880,3439.35,3440.22,3437.88,3438.76,1381192.0
1736985060,3438.76,3444.99,3438.0,3444.99,3167964.0
1736985240,3444.99,3451.12,3444.99,3446.72,7734678.0
1736985420,3446.72,3449.99,3445.42,3449.82,4397398.0
1736985600,3449.82,3458.48,3447.14,3451.38,15355240.0
1736985780,3451.49,3453.88,3439.32,3452.08,8842634.0
1736985960,3452.16,3452.6,3435.57,3435.57,6613848.0
1736986140,3435.57,3443.18,3435.14,3438.17,4045274.0
1736986320,3438.17,3439.32,3435.27,3436.01,3357460.0
1736986500,3436.1,3437.29,3426.39,3426.9,8368476.0
1736986680,3426.81,3430.44,3418.18,3425.65,11443438.0
1736986860,3426.0,3427.82,3420.69,3427.66,3272722.0
1736987040,3427.66,3432.25,3426.59,3431.36,2778514.0
1736987220,3431.32,3431.32,3421.18,3421.21,2535994.0
1736987400,3421.21,3424.68,3417.27,3423.25,8688208.0
1736987580,3422.96,3423.25,3405.37,3405.49,14764358.0
1736987760,3405.4,3407.15,3385.69,3388.46,36548784.0
1736987940,3388.36,3396.74,3387.76,3394.64,11714490.0
1736988120,3394.64,3397.26,3387.6,3396.9,11470510.0
1736988300,3396.84,3397.72,3390.19,3394.0,5499848.0
1736988480,3394.09,3404.81,3392.68,3403.39,7205340.0
1736988660,3403.39,3405.4,3400.11,3402.53,3157100.0
1736988840,3402.53,3402.68,3400.54,3400.82,1535502.0
1736989020,3400.82,3402.04,3397.26,3397.95,4184952.0
1736989200,3397.95,3403.63,3395.64,3403.63,5416266.0
1736989380,3403.88,3409.35,3403.06,3408.69,4076762.0
1736989560,3409.02,3412.55,3405.35,3411.0,2537650.0
1736989740,3411.0,3411.0,3407.97,3408.29,2477976.0
1736989920,3408.2,3408.2,3400.6,3407.66,2437220.0
1736990100,3407.66,3407.66,3398.79,3401.59,2887470.0
1736990280,3401.59,3402.0,3393.45,3393.45,2191978.0
1736990460,3393.45,3398.56,3391.65,3397.97,2708026.0
1736990640,3397.97,3400.0,3396.98,3397.39,1386294.0
1736990820,3397.22,3404.04,3396.18,3403.53,1548384.0
1736991000,3403.01,3403.01,3398.01,3401.44,3940850.0
1736991180,3401.45,3405.29,3401.19,3401.44,2581918.0
1736991360,3401.44,3405.89,3398.39,3400.01,1554882.0
1736991540,3400.01,3402.36,3397.72,3400.11,3875006.0
1736991720,3400.11,3402.48,3398.0,3402.12,1607500.0
1736991900,3402.12,3406.39,3402.11,3402.96,1370606.0
1736992080,3402.96,3403.6,3401.01,3401.41,918012.0
1736992260,3401.41,3403.62,3399.0,3403.42,1125284.0
1736992440,3403.42,3404.31,3401.0,3402.81,1176934.0
1736992620,3402.81,3404.43,3401.59,3402.58,903606.0
1736992800,3402.58,3402.98,3395.62,3396.52,2087670.0
1736992980,3396.51,3400.95,3393.71,3400.94,3258598.0
1736993160,3400.94,3402.08,3398.57,3400.27,2073454.0
1736993340,3400.27,3404.0,3398.99,3400.6,1922992.0
1736993520,3400.6,3405.0,3400.6,3402.44,1450128.0
1736993700,3402.03,3402.03,3394.01,3394.01,2139128.0
1736993880,3394.01,3395.89,3391.51,3395.02,2163610.0
1736994060,3394.93,3396.45,3390.31,3392.97,2476784.0
1736994240,3392.94,3394.98,3389.01,3391.49,4733600.0
1736994420,3391.49,3391.49,3386.59,3388.82,3839420.0
1736994600,3388.82,3394.62,3388.82,3394.61,2143394.0
1736994780,3394.61,3395.42,3391.51,3391.51,1619164.0
1736994960,3391.51,3393.4,3387.59,3390.34,4852434.0
1736995140,3390.34,3393.89,3389.31,3391.69,3153672.0
1736995320,3391.69,3392.99,3388.88,3390.27,3333610.0
1736995500,3390.27,3390.27,3385.86,3388.15,4528464.0
1736995680,3388.15,3390.24,3382.93,3385.05,4200894.0
1736995860,3385.05,3389.67,3383.06,3383.63,2775106.0
1736996040,3383.63,3384.61,3380.39,3381.26,5741512.0
1736996220,3381.26,3387.2,3381.26,3384.03,2938324.0
1736996400,3384.03,3384.83,3380.77,3383.56,2404982.0
1736996580,3383.56,3384.96,3378.31,3382.77,6313788.0
1736996760,3382.74,3382.74,3376.7,3380.65,4121518.0
1736996940,3380.65,3384.0,3379.69,3383.99,1870412.0
1736997120,3383.99,3386.8,3382.06,3383.28,3734050.0
1736997300,3383.28,3383.28,3375.12,3375.39,3292268.0
1736997480,3375.39,3376.5,3364.78,3369.18,19719476.0
1736997660,3369.26,3370.75,3363.02,3363.02,5991110.0
1736997840,3363.01,3366.7,3363.01,3363.03,3886824.0
1736998020,3363.03,3363.45,3359.22,3359.76,8790290.0
1736998200,3359.76,3359.76,3352.97,3354.02,12170158.0
1736998380,3353.31,3353.4,3345.74,3347.2,23775086.0
1736998560,3346.98,3359.56,3346.98,3358.6,13978820.0
1736998740,3358.6,3363.8,3358.3,3363.28,6283604.0
1736998920,3363.28,3366.2,3361.27,3365.78,3942440.0
1736999100,3365.94,3367.49,3365.06,3365.6,3241372.0
1736999280,3365.6,3366.19,3360.71,3361.7,3695310.0
1736999460,3361.7,3362.89,3359.01,3360.0,2013856.0
1736999640,3359.43,3362.62,3359.08,3361.3,919854.0
1736999820,3361.3,3364.29,3361.04,3362.11,2224604.0
1737000000,3362.11,3365.17,3361.0,3364.34,2480678.0
1737000180,3364.59,3365.28,3362.46,3362.84,1872092.0
1737000360,3362.85,3365.18,3360.45,3365.15,2666848.0
1737000540,3365.15,3372.7,3364.28,3371.22,5621930.0
1737000720,3371.22,3373.1,3370.02,3370.04,3861282.0
1737000900,3370.04,3371.24,3367.72,3371.11,3146934.0
1737001080,3371.11,3371.82,3368.84,3369.89,2325822.0
1737001260,3369.7,3369.83,3367.6,3367.97,1937962.0
1737001440,3367.97,3367.97,3365.6,3365.82,1539256.0
1737001620,3365.89,3368.9,3365.89,3366.93,1550866.0
1737001800,3366.93,3370.09,3365.84,3366.09,4513070.0
1737001980,3366.09,3369.97,3366.09,3369.97,947548.0
1737002160,3369.97,3371.73,3368.88,3371.34,2050406.0
1737002340,3371.34,3372.33,3369.06,3369.82,1773700.0
1737002520,3369.82,3374.53,3369.81,3372.9,3906498.0
1737002700,3372.9,3372.91,3368.96,3368.97,2774464.0
1737002880,3368.97,3370.0,3368.25,3370.0,2155962.0
1737003060,3370.0,3371.58,3368.23,3368.99,3078906.0
1737003240,3368.99,3372.52,3368.98,3369.62,4257740.0
1737003420,3369.62,3373.61,3369.61,3373.24,3443818.0
1737003600,3373.24,3373.34,3370.1,3370.99,1747792.0
1737003780,3370.99,3376.07,3370.98,3374.2,2668854.0
1737003960,3374.05,3374.32,3370.65,3373.37,1844326.0
1737004140,3373.37,3374.81,3370.33,3371.28,1227940.0
1737004320,3371.29,3371.33,3369.61,3369.81,1679828.0
1737004500,3369.81,3370.49,3367.94,3368.18,1778750.0
1737004680,3368.18,3371.28,3366.62,3371.16,2623154.0
1737004860,3371.16,3374.99,3370.34,3372.22,2700432.0
1737005040,3372.22,3373.45,3370.04,3370.97,934622.0
1737005220,3370.97,3371.89,3370.85,3371.56,478946.0
1737005400,3371.56,3372.31,3370.16,3370.55,1172654.0
1737005580,3370.55,3373.85,3368.53,3368.53,1148934.0
1737005760,3368.53,3369.4,3367.05,3367.14,1104590.0
1737005940,3366.81,3367.68,3365.38,3367.4,1022154.0
1737006120,3367.4,3367.62,3364.58,3367.5,902734.0
1737006300,3367.5,3370.94,3367.42,3369.31,816282.0
1737006480,3369.31,3369.32,3367.13,3368.8,677318.0
1737006660,3368.8,3369.0,3367.23,3367.8,1185480.0
1737006840,3367.8,3367.81,3366.26,3366.5,369320.0
1737007020,3366.5,3367.6,3366.21,3366.9,1124982.0
1737007200,3366.9,3367.18,3361.78,3364.85,2787462.0
1737007380,3364.87,3371.64,3364.64,3370.54,2923846.0
1737007560,3370.54,3371.62,3369.06,3371.28,1442562.0
1737007740,3371.28,3372.37,3367.51,3370.68,3507448.0
1737007920,3370.68,3372.53,3368.59,3372.32,921306.0
1737008100,3372.39,3373.48,3369.51,3370.24,1421378.0
1737008280,3370.14,3370.14,3367.23,3369.19,1968626.0
1737008460,3369.18,3372.94,3369.02,3372.6,1009058.0
1737008640,3372.6,3376.04,3372.08,3375.9,1808960.0
1737008820,3376.08,3381.56,3375.03,3380.7,7488930.0
1737009000,3380.7,3386.55,3380.14,3381.2,7621640.0
1737009180,3381.11,3381.11,3375.15,3376.46,4005898.0
1737009360,3376.46,3379.31,3375.6,3377.56,3426778.0
1737009540,3377.56,3380.94,3377.56,3379.61,2522102.0
1737009720,3379.61,3379.61,3375.72,3375.82,2081886.0
1737009900,3375.83,3375.83,3371.54,3373.74,2591322.0
1737010080,3373.74,3377.5,3373.1,3377.26,1768236.0
1737010260,3377.38,3378.93,3375.96,3377.86,3029490.0
1737010440,3377.85,3377.86,3375.73,3376.31,1926638.0
1737010620,3376.31,3377.94,3376.31,3377.93,185196.0
1737010800,3378.86,3379.0,3376.77,3378.77,2452432.0
1737010980,3378.77,3382.53,3378.77,3380.23,2633694.0
1737011160,3380.23,3381.82,3379.51,3381.21,2385450.0
1737011340,3381.21,3382.49,3380.27,3380.39,1745898.0
1737011520,3380.39,3384.99,3380.29,3384.99,1849142.0
1737011700,3385.06,3389.29,3381.65,3381.66,4483506.0
1737011880,3381.66,3382.99,3381.02,3381.93,1997894.0
1737012060,3381.91,3383.99,3380.72,3383.89,1415166.0
1737012240,3383.89,3385.44,3381.01,3381.01,3928358.0
1737012420,3381.01,3383.77,3379.9,3383.73,1473586.0
1737012600,3383.73,3385.04,3379.66,3380.18,2768812.0
1737012780,3380.13,3385.17,3379.83,3382.29,1157556.0
1737012960,3382.64,3383.12,3380.01,3382.61,1600128.0
1737013140,3382.61,3383.0,3381.5,3381.62,1145448.0
1737013320,3381.62,3381.62,3375.89,3380.37,2688580.0
1737013500,3380.25,3383.74,3377.8,3383.74,2521022.0
1737013680,3383.74,3385.77,3381.58,3383.17,2467212.0
1737013860,3383.17,3384.26,3381.71,3381.72,1138940.0
1737014040,3381.72,3382.65,3380.9,3382.1,1245472.0
1737014220,3382.1,3382.75,3380.88,3382.41,927870.0
1737014400,3382.41,3384.0,3379.12,3379.62,2199902.0
1737014580,3379.62,3381.11,3377.28,3377.9,2059748.0
1737014760,3377.9,3383.69,3377.53,3383.44,1344574.0
1737014940,3383.44,3383.44,3377.47,3378.01,2806176.0
1737015120,3377.98,3378.35,3373.18,3373.89,3038652.0
1737015300,3373.82,3373.92,3368.71,3369.1,4921866.0
1737015480,3369.1,3370.0,3359.02,3360.43,9176422.0
1737015660,3360.43,3363.19,3351.99,3351.99,9266804.0
1737015840,3351.99,3358.24,3351.86,3357.75,7472530.0
1737016020,3357.75,3358.27,3356.86,3357.69,2877540.0
1737016200,3357.69,3361.01,3348.62,3349.28,13640056.0
1737016380,3349.5,3350.4,3346.69,3346.7,9609552.0
1737016560,3346.7,3349.99,3346.66,3349.98,4063842.0
1737016740,3349.98,3351.71,3336.02,3337.72,16389098.0
1737016920,3337.97,3340.72,3327.71,3329.79,19534532.0
1737017100,3329.78,3333.89,3324.66,3325.37,13724146.0
1737017280,3325.34,3325.34,3305.93,3306.11,40778528.0
1737017460,3306.11,3312.28,3301.88,3311.38,23824280.0
1737017640,3311.8,3318.86,3305.75,3317.27,16118646.0
1737017820,3317.27,3321.28,3315.42,3315.42,10703924.0
1737018000,3315.44,3319.55,3306.74,3307.26,13778742.0
1737018180,3307.26,3309.71,3303.45,3305.02,10596950.0
1737018360,3305.02,3308.78,3300.01,3307.39,16728394.0
1737018540,3307.39,3309.48,3302.62,3306.13,11898072.0
1737018720,3306.13,3310.53,3305.99,3309.91,6353112.0
1737018900,3309.91,3312.89,3307.86,3310.11,6695852.0
1737019080,3310.11,3310.27,3303.89,3303.89,7211430.0
1737019260,3303.89,3305.98,3302.2,3305.2,4089460.0
1737019440,3305.2,3309.18,3304.48,3309.1,3819088.0
1737019620,3309.1,3309.29,3304.68,3305.38,8170340.0
1737019800,3305.48,3305.7,3298.01,3301.53,10339410.0
1737019980,3301.62,3310.32,3301.62,3309.61,11107514.0
1737020160,3309.51,3317.38,3308.2,3317.2,20888980.0
1737020340,3317.2,3317.8,3314.0,3314.02,5511076.0
1737020520,3314.02,3319.99,3312.35,3319.98,4555372.0
1737020700,3320.75,3327.5,3319.42,3327.36,8134762.0
1737020880,3327.31,3333.72,3327.24,3333.72,8744598.0
1737021060,3333.72,3335.0,3333.0,3333.09,6367560.0
1737021240,3333.09,3333.82,3330.75,3331.16,4693726.0
1737021420,3331.16,3335.0,3330.72,3334.8,3586216.0
1737021600,3334.8,3335.0,3331.12,3331.54,4808192.0
1737021780,3331.59,3335.0,3331.33,3332.97,3715864.0
1737021960,3332.97,3334.19,3331.5,3333.79,1502432.0
1737022140,3333.79,3337.99,3333.34,3337.64,5604792.0
1737022320,3337.64,3337.76,3335.13,3335.14,1966982.0
1737022500,3335.14,3337.14,3332.02,3332.4,2533800.0
1737022680,3332.4,3333.98,3329.32,3331.8,4476536.0
1737022860,3331.8,3335.76,3331.35,3333.6,1508722.0
1737023040,3333.6,3336.37,3333.17,3336.36,1393700.0
1737023220,3336.36,3337.6,3335.23,3335.45,989706.0
1737023400,3335.45,3337.73,3333.97,3337.54,2023888.0
1737023580,3337.54,3339.5,3334.36,3339.49,3540710.0
1737023760,3339.49,3340.99,3337.96,3340.61,2516524.0
1737023940,3340.61,3340.99,3334.57,3335.99,3840634.0
1737024120,3335.99,3336.67,3331.53,3332.36,7094742.0
1737024300,3332.36,3332.37,3328.0,3331.34,5161634.0
1737024480,3331.34,3333.09,3329.12,3333.08,2371382.0
1737024660,3333.08,3337.39,3332.13,3337.39,1740934.0
1737024840,3337.39,3337.44,3333.52,3334.56,1674596.0
1737025020,3334.56,3334.71,3332.2,3332.2,1206064.0
1737025200,3332.87,3332.87,3328.35,3331.53,2806006.0
1737025380,3331.53,3332.0,3325.18,3325.24,3984564.0
1737025560,3325.28,3326.45,3320.16,3320.17,7364354.0
1737025740,3320.49,3337.51,3320.07,3336.59,9607600.0
1737025920,3336.59,3347.6,3334.68,3340.71,13801940.0
1737026100,3340.71,3342.07,3322.45,3324.06,13028164.0
1737026280,3324.4,3330.39,3322.0,3326.01,5346906.0
1737026460,3325.83,3335.58,3325.32,3331.73,3854006.0
1737026640,3331.73,3334.79,3330.02,3334.79,2347012.0
1737026820,3334.6,3342.13,3334.6,3335.88,6627910.0
1737027000,3335.88,3338.86,3334.75,3338.86,2972254.0
1737027180,3338.86,3341.51,3336.51,3336.9,4418312.0
1737027360,3336.9,3339.01,3331.64,3332.94,2739388.0
1737027540,3332.86,3337.13,3331.01,3336.93,2773174.0
1737027720,3336.93,3343.0,3336.83,3339.28,4779032.0
1737027900,3339.28,3344.11,3338.0,3343.95,3794594.0
1737028080,3343.95,3348.0,3342.6,3348.0,5606212.0
1737028260,3348.0,3350.63,3346.28,3350.26,7287480.0
1737028440,3350.26,3354.87,3350.11,3350.64,5409256.0
1737028620,3350.64,3352.71,3349.52,3349.64,2637936.0
1737028800,3349.65,3350.47,3342.6,3342.85,5707794.0
1737028980,3342.86,3348.68,3340.11,3343.86,4622478.0
1737029160,3343.73,3346.37,3341.16,3342.02,2780176.0
1737029340,3342.02,3349.23,3341.78,3349.12,3042544.0
1737029520,3349.12,3353.82,3346.97,3353.82,3988266.0
1737029700,3353.4,3355.39,3349.72,3350.21,5433918.0
1737029880,3350.48,3355.62,3347.76,3355.58,5889002.0
1737030060,3355.58,3363.19,3354.46,3361.3,8929920.0
1737030240,3361.26,3361.99,3355.07,3356.45,7372218.0
1737030420,3356.34,3356.77,3345.01,3345.83,6830270.0
1737030600,3345.83,3351.79,3345.82,3351.39,4813018.0
1737030780,3351.39,3354.08,3346.59,3353.63,5309706.0
1737030960,3353.63,3357.0,3353.47,3355.59,6346446.0
1737031140,3355.59,3356.69,3351.74,3354.68,3476156.0
1737031320,3354.45,3355.4,3349.51,3352.52,3753696.0
1737031500,3352.52,3354.67,3348.56,3353.56,3322756.0
1737031680,3353.57,3355.63,3348.38,3351.17,3740372.0
1737031860,3351.29,3359.4,3350.81,3359.4,2613400.0
1737032040,3359.42,3360.94,3354.77,3356.53,3765352.0
1737032220,3356.48,3363.28,3354.09,3355.43,5669750.0
1737032400,3355.53,3357.3,3351.03,3353.96,5456076.0
1737032580,3353.91,3356.57,3340.2,3340.35,8939222.0
1737032760,3340.67,3345.1,3335.04,3338.51,12939946.0
1737032940,3338.51,3338.84,3331.41,3332.15,9607710.0
1737033120,3332.07,3333.11,3321.39,3326.39,18541350.0
1737033300,3326.32,3334.2,3324.95,3334.18,7391732.0
1737033480,3334.18,3335.28,3325.99,3327.53,6458036.0
1737033660,3327.63,3334.44,3322.72,3334.29,7566464.0
1737033840,3334.39,3338.74,3333.77,3336.65,5133426.0
1737034020,3336.72,3337.97,3310.52,3310.52,8195046.0
1737034200,3310.03,3337.79,3309.0,3330.8,30723154.0
1737034380,3330.73,3332.05,3322.01,3329.92,5508016.0
1737034560,3329.92,3334.06,3317.01,3332.78,8775858.0
1737034740,3332.72,3333.61,3325.15,3332.51,5417494.0
1737034920,3332.51,3341.0,3332.35,3337.32,9263310.0
1737035100,3337.33,3340.49,3332.08,3339.84,4986202.0
1737035280,3339.84,3339.84,3327.93,3328.25,4910918.0
1737035460,3328.45,3333.89,3326.14,3332.36,2847742.0
1737035640,3332.36,3333.72,3327.45,3333.35,1750216.0
1737035820,3333.35,3333.35,3325.6,3327.07,3102860.0
1737036000,3327.1,3331.25,3319.86,3322.64,5081800.0
1737036180,3322.65,3323.71,3318.13,3320.58,5940746.0
1737036360,3320.58,3321.56,3313.58,3317.32,7656322.0
1737036540,3317.23,3327.25,3314.41,3326.11,6083270.0
1737036720,3326.1,3332.76,3325.71,3331.89,5400952.0
1737036900,3331.81,3335.99,3331.26,3332.91,4224752.0
1737037080,3332.45,3333.89,3330.5,3333.25,1779204.0
1737037260,3333.25,3334.99,3328.8,3334.67,1651102.0
1737037440,3334.67,3340.99,3332.9,3338.38,5112628.0
1737037620,3338.39,3341.53,3335.9,3340.32,3423390.0
1737037800,3340.22,3340.32,3319.69,3321.32,12699218.0
1737037980,3320.96,3333.85,3315.38,3325.44,11596526.0
1737038160,3325.44,3327.14,3316.36,3320.55,6234410.0
1737038340,3320.46,3323.03,3304.39,3304.42,11787142.0
1737038520,3304.39,3306.18,3286.1,3288.22,54985264.0
1737038700,3288.26,3288.82,3265.21,3266.09,49214922.0
1737038880,3266.2,3278.5,3264.28,3277.27,33265340.0
1737039060,3278.7,3293.69,3272.06,3290.03,28578700.0
1737039240,3289.27,3290.03,3277.02,3277.62,20083588.0
1737039420,3277.69,3286.03,3275.94,3276.1,10406690.0
1737039600,3276.25,3277.99,3268.53,3277.89,20742482.0
1737039780,3277.89,3280.28,3268.89,3277.62,28578396.0
1737039960,3277.62,3291.09,3275.14,3284.39,21801518.0
1737040140,3284.41,3299.27,3284.41,3292.31,14784018.0
1737040320,3292.31,3292.6,3275.4,3279.35,14091908.0
1737040500,3279.35,3290.36,3277.41,3287.4,13394576.0
1737040680,3287.4,3297.53,3287.4,3295.78,8359612.0
1737040860,3295.78,3304.43,3293.9,3299.64,10683042.0
1737041040,3299.64,3311.61,3299.64,3310.79,15817410.0
1737041220,3310.79,3316.56,3308.13,3316.2,9076936.0
1737041400,3316.16,3321.75,3310.11,3316.52,11635000.0
1737041580,3316.11,3317.46,3305.02,3305.02,8216608.0
1737041760,3305.08,3313.74,3298.98,3311.9,9795946.0
1737041940,3311.89,3314.11,3300.01,3301.24,4715742.0
1737042120,3301.34,3306.18,3298.09,3304.64,4669002.0
1737042300,3304.64,3305.81,3300.19,3302.82,3724586.0
1737042480,3302.82,3312.36,3298.88,3312.02,5133118.0
1737042660,3312.02,3319.68,3311.95,3319.41,8175836.0
1737042840,3319.41,3320.79,3316.01,3320.79,4089060.0
1737043020,3320.79,3332.09,3320.78,3331.98,10912826.0
1737043200,3331.98,3337.27,3329.4,3334.61,20265706.0
1737043380,3334.1,3341.15,3331.03,3338.01,9639838.0
1737043560,3337.9,3359.62,3337.9,3356.31,23706678.0
1737043740,3356.3,3360.66,3345.22,3350.66,13508412.0
1737043920,3350.66,3353.52,3337.7,3338.87,7747482.0
1737044100,3338.95,3344.94,3331.05,3333.19,9690316.0
1737044280,3333.19,3345.0,3331.8,3338.61,8173532.0
1737044460,3338.52,3348.15,3334.55,3348.15,6523284.0
1737044640,3348.06,3351.39,3343.29,3348.78,4275620.0
1737044820,3348.78,3350.98,3347.74,3349.11,2813140.0
1737045000,3349.02,3353.28,3346.11,3346.96,5942482.0
1737045180,3346.96,3351.49,3341.38,3342.73,4212264.0
1737045360,3342.83,3353.0,3342.83,3345.05,3494050.0
1737045540,3345.05,3349.77,3341.5,3341.85,6244598.0
1737045720,3342.11,3342.38,3332.12,3335.35,7310578.0
1737045900,3335.42,3347.69,3335.42,3341.91,7803454.0
1737046080,3341.85,3345.99,3336.08,3336.88,4620978.0
1737046260,3336.32,3343.63,3333.23,3341.66,3105576.0
1737046440,3341.66,3341.66,3335.56,3337.9,2157348.0
1737046620,3337.86,3341.0,3335.64,3339.22,1626648.0
1737046800,3338.77,3343.55,3332.68,3342.9,4517280.0
1737046980,3342.62,3344.99,3337.06,3338.28,3895902.0
1737047160,3338.41,3339.02,3334.85,3336.78,2252996.0
1737047340,3336.01,3339.39,3334.89,3336.26,2843400.0
1737047520,3336.26,3340.95,3335.64,3336.96,3696554.0
1737047700,3336.96,3338.1,3329.91,3336.36,4919728.0
1737047880,3336.36,3340.88,3334.15,3334.9,2725654.0
1737048060,3334.9,3339.99,3332.43,3338.76,2729400.0
1737048240,3338.76,3342.12,3337.6,3341.53,2565264.0
1737048420,3341.53,3347.63,3341.3,3344.21,4780390.0
1737048600,3344.23,3346.59,3342.1,3344.78,3935480.0
1737048780,3344.82,3351.93,3343.87,3351.93,7189410.0
1737048960,3351.93,3364.41,3350.95,3361.04,13649584.0
1737049140,3361.04,3361.3,3345.98,3354.58,10383462.0
1737049320,3354.89,3355.84,3347.84,3347.85,4215218.0
1737049500,3347.85,3352.73,3340.56,3340.61,5689000.0
1737049680,3340.62,3344.64,3337.17,3340.48,6733534.0
1737049860,3340.48,3345.14,3339.08,3343.38,2275826.0
1737050040,3343.38,3349.15,3342.34,3348.59,2053176.0
1737050220,3348.49,3349.19,3342.07,3342.69,2417286.0
1737050400,3342.69,3347.46,3342.59,3344.82,1783000.0
1737050580,3344.81,3349.79,3344.43,3346.11,2846114.0
1737050760,3346.23,3346.69,3343.0,3344.92,1960592.0
1737050940,3345.02,3346.76,3337.0,3337.03,2421172.0
1737051120,3337.03,3337.73,3333.77,3336.69,5732076.0
1737051300,3336.69,3337.43,3330.16,3330.17,4627380.0
1737051480,3330.27,3331.77,3327.09,3331.04,8150162.0
1737051660,3331.04,3332.79,3328.77,3331.72,3108156.0
1737051840,3331.72,3332.2,3328.23,3328.23,1574400.0
1737052020,3328.24,3328.24,3318.02,3319.98,14271024.0
1737052200,3319.98,3323.42,3315.62,3317.51,5496346.0
1737052380,3317.7,3320.82,3310.62,3319.12,8194854.0
1737052560,3319.12,3319.61,3308.93,3309.82,6309456.0
1737052740,3309.82,3320.0,3309.38,3317.39,4285468.0
1737052920,3317.38,3321.37,3315.96,3319.0,4436588.0
1737053100,3319.0,3320.69,3315.1,3315.65,2790824.0
1737053280,3315.62,3322.54,3311.83,3321.56,2913368.0
1737053460,3321.57,3326.24,3318.67,3324.79,3328518.0
1737053640,3324.79,3329.57,3324.09,3326.28,5025748.0
1737053820,3326.28,3327.34,3323.52,3324.61,979554.0
1737054000,3324.61,3324.61,3318.01,3321.19,2648974.0
1737054180,3321.58,3327.39,3320.4,3324.91,1831280.0
1737054360,3324.44,3330.0,3324.33,3325.97,1927034.0
1737054540,3326.13,3329.82,3324.84,3329.7,966344.0
1737054720,3329.7,3332.16,3328.52,3330.01,2149800.0
1737054900,3330.01,3332.68,3327.24,3332.11,1427612.0
1737055080,3332.1,3334.7,3330.39,3330.4,2307180.0
1737055260,3330.39,3330.52,3323.62,3323.73,2039946.0
1737055440,3323.73,3331.64,3321.92,3330.04,1374704.0
1737055620,3330.04,3330.94,3328.11,3328.11,694390.0
1737055800,3328.11,3328.11,3323.71,3325.59,1092382.0
1737055980,3325.59,3327.58,3324.01,3325.16,1019184.0
1737056160,3325.16,3334.81,3324.41,3334.24,2342906.0
1737056340,3334.42,3336.46,3331.81,3331.9,2560442.0
1737056520,3331.9,3332.85,3330.43,3331.62,1623784.0
1737056700,3331.62,3333.16,3331.01,3332.72,1161782.0
1737056880,3332.72,3339.61,3332.39,3335.07,6753434.0
1737057060,3335.07,3338.56,3331.89,3338.43,2089086.0
1737057240,3338.43,3343.77,3338.43,3342.78,3290516.0
1737057420,3342.87,3344.94,3342.61,3343.35,4157590.0
1737057600,3343.35,3346.99,3342.6,3346.99,3627986.0
1737057780,3346.99,3351.99,3341.51,3341.61,7665968.0
1737057960,3342.06,3345.71,3340.5,3342.39,1728808.0
1737058140,3342.39,3345.39,3339.71,3342.36,2317148.0
1737058320,3342.45,3345.1,3339.0,3339.77,1787564.0
1737058500,3339.66,3342.1,3335.31,3336.78,2556836.0
1737058680,3336.78,3337.49,3330.11,3333.43,3904870.0
1737058860,3333.43,3338.12,3328.14,3328.99,3914848.0
1737059040,3329.0,3331.0,3324.68,3328.11,2969532.0
1737059220,3328.11,3331.84,3325.0,3331.61,2329464.0
1737059400,3331.44,3337.46,3328.91,3336.19,2434518.0
1737059580,3336.4,3339.58,3335.09,3338.9,2648756.0
1737059760,3338.8,3340.58,3332.78,3335.3,2548978.0
1737059940,3335.3,3335.97,3329.25,3331.03,1953638.0
1737060120,3331.19,3335.9,3331.19,3334.95,1370370.0
1737060300,3334.95,3338.35,3332.68,3333.82,1664754.0
1737060480,3333.82,3338.99,3331.14,3338.99,2016618.0
1737060660,3338.99,3338.99,3333.6,3336.09,880666.0
1737060840,3335.96,3335.96,3330.02,3331.93,1558976.0
1737061020,3331.82,3338.89,3329.11,3335.77,3408738.0
1737061200,3335.71,3336.78,3326.65,3329.62,3689662.0
1737061380,3329.73,3330.14,3319.9,3324.41,4936386.0
1737061560,3324.41,3328.4,3320.81,3328.38,1988452.0
1737061740,3328.38,3332.76,3326.62,3332.76,2252946.0
1737061920,3332.82,3333.78,3330.71,3332.54,1612690.0
1737062100,3332.54,3333.28,3328.54,3329.66,2035610.0
1737062280,3329.66,3330.23,3319.55,3320.11,6385382.0
1737062460,3320.11,3321.49,3310.16,3311.18,10046770.0
1737062640,3311.18,3318.44,3311.15,3318.26,3528634.0
1737062820,3318.01,3320.14,3317.72,3319.14,1344128.0
1737063000,3319.14,3320.44,3317.01,3317.86,1552702.0
1737063180,3317.86,3319.7,3315.27,3315.57,1528514.0
1737063360,3315.57,3319.91,3315.43,3319.71,1218890.0
1737063540,3319.28,3323.9,3319.17,3322.61,2112234.0
1737063720,3322.61,3327.56,3322.6,3326.19,1471440.0
1737063900,3326.67,3327.75,3324.21,3324.99,1608024.0
1737064080,3324.99,3324.99,3318.77,3319.94,2023966.0
1737064260,3319.94,3319.94,3314.86,3314.86,1846508.0
1737064440,3314.75,3320.84,3314.38,3317.04,2105178.0
1737064620,3317.27,3320.85,3317.04,3319.09,1356464.0
1737064800,3319.09,3319.31,3313.66,3315.44,3278920.0
1737064980,3315.49,3316.38,3313.18,3314.96,1907760.0
1737065160,3314.96,3316.39,3312.77,3312.78,2377234.0
1737065340,3312.78,3313.49,3311.23,3311.23,2380170.0
1737065520,3311.23,3311.25,3304.61,3307.68,6595702.0
1737065700,3307.68,3309.9,3305.96,3308.76,3379590.0
1737065880,3309.05,3309.16,3302.22,3302.27,4731344.0
1737066060,3302.27,3302.28,3292.86,3294.99,14115424.0
1737066240,3294.99,3295.92,3292.11,3292.11,5950700.0
1737066420,3292.38,3295.67,3288.0,3289.43,9070556.0
1737066600,3289.43,3291.65,3272.91,3274.9,23423980.0
1737066780,3274.49,3279.07,3268.73,3268.73,13040172.0
1737066960,3268.86,3284.79,3267.03,3281.81,10777574.0
1737067140,3281.81,3287.6,3279.12,3282.82,7968870.0
1737067320,3282.72,3285.62,3279.06,3282.4,3328994.0
1737067500,3282.4,3290.79,3279.39,3289.27,4325622.0
1737067680,3289.27,3292.38,3287.43,3288.47,5231874.0
1737067860,3288.47,3289.98,3286.39,3289.09,2417790.0
1737068040,3289.08,3297.74,3288.94,3295.93,3516700.0
1737068220,3295.93,3297.98,3294.01,3296.7,3898876.0
1737068400,3296.7,3303.93,3294.99,3302.35,6049288.0
1737068580,3302.35,3305.54,3298.68,3300.36,5537892.0
1737068760,3300.36,3305.52,3299.68,3302.15,2956144.0
1737068940,3302.11,3306.13,3301.81,3305.97,5613286.0
1737069120,3305.97,3306.49,3302.78,3303.8,2263080.0
1737069300,3303.79,3307.61,3301.69,3306.12,1576728.0
1737069480,3306.12,3307.53,3300.01,3300.01,2086370.0
1737069660,3300.01,3300.15,3292.89,3295.46,4428760.0
1737069840,3295.17,3295.17,3289.02,3290.64,3233586.0
1737070020,3290.61,3295.28,3290.48,3293.93,2283900.0
1737070200,3293.98,3298.12,3293.61,3297.57,4258998.0
1737070380,3297.57,3301.49,3297.57,3300.4,2435244.0
1737070560,3300.4,3300.58,3295.65,3296.39,2400818.0
1737070740,3296.39,3298.7,3294.75,3297.54,3742944.0
1737070920,3297.54,3304.16,3296.85,3304.15,3864030.0
1737071100,3304.15,3307.98,3301.06,3307.31,4978938.0
1737071280,3307.31,3309.49,3305.92,3309.33,3702202.0
1737071460,3309.33,3310.51,3307.02,3310.42,2116064.0
1737071640,3310.35,3311.39,3307.69,3308.38,1440970.0
1737071820,3308.38,3308.39,3305.0,3306.93,3278604.0
1737072000,3306.93,3310.92,3306.61,3309.99,3386098.0
1737072180,3309.99,3313.32,3308.0,3313.0,3438574.0
1737072360,3313.0,3314.4,3310.08,3313.02,2375392.0
1737072540,3313.02,3313.27,3308.02,3308.31,3290160.0
1737072720,3308.31,3313.45,3308.02,3309.45,2013418.0
1737072900,3309.55,3316.78,3308.43,3315.7,3405124.0
1737073080,3315.67,3316.32,3312.46,3314.45,2857750.0
1737073260,3314.33,3316.24,3310.64,3310.99,1697204.0
1737073440,3310.99,3313.86,3306.59,3309.9,3514956.0
1737073620,3309.9,3313.54,3307.93,3313.26,1043240.0
1737073800,3313.14,3315.99,3311.8,3311.81,1570806.0
1737073980,3311.81,3314.29,3310.74,3311.97,1655446.0
1737074160,3311.97,3312.25,3308.26,3309.06,2295544.0
1737074340,3308.97,3316.49,3308.34,3316.43,2315596.0
1737074520,3316.43,3316.43,3310.77,3313.84,2169912.0
1737074700,3313.84,3313.84,3307.1,3307.1,1291134.0
1737074880,3307.0,3309.54,3306.59,3309.52,1303004.0
1737075060,3309.52,3312.41,3308.45,3310.01,781436.0
1737075240,3310.01,3314.71,3310.01,3314.22,1421600.0
1737075420,3314.22,3314.22,3312.05,3312.78,849018.0
1737075600,3312.78,3316.03,3312.72,3313.01,1931580.0
1737075780,3313.01,3324.56,3313.01,3324.56,5433238.0
1737075960,3324.33,3324.73,3314.23,3318.06,6735330.0
1737076140,3318.06,3322.0,3318.06,3320.45,3046244.0
1737076320,3320.45,3321.44,3318.0,3321.34,2670672.0
1737076500,3321.08,3324.24,3320.72,3323.07,6286020.0
1737076680,3323.07,3330.42,3322.13,3328.4,8609182.0
1737076860,3328.4,3328.4,3324.51,3324.74,7210258.0
1737077040,3324.74,3337.61,3324.64,3335.06,8489324.0
1737077220,3334.91,3340.5,3334.36,3339.98,8249718.0
1737077400,3339.98,3353.51,3338.91,3353.29,15196010.0
1737077580,3353.29,3364.36,3348.45,3360.96,19786258.0
1737077760,3360.96,3374.89,3360.96,3374.39,20015440.0
1737077940,3373.59,3382.64,3368.8,3379.72,21245324.0
1737078120,3379.72,3379.89,3371.33,3376.12,8934374.0
1737078300,3376.18,3382.89,3372.13,3376.54,12628396.0
1737078480,3376.46,3379.28,3366.49,3368.45,21882200.0
1737078660,3368.39,3375.86,3366.82,3370.83,10460068.0
1737078840,3370.63,3380.29,3370.02,3378.93,7344800.0
1737079020,3378.93,3393.76,3378.11,3384.73,18797934.0
1737079200,3384.73,3387.8,3380.43,3380.48,8245022.0
1737079380,3380.51,3388.45,3379.88,3384.14,5845024.0
1737079560,3384.14,3387.92,3383.6,3384.69,6535086.0
1737079740,3384.69,3385.29,3378.35,3380.15,5730490.0
1737079920,3380.15,3385.99,3378.13,3383.89,7063008.0
1737080100,3383.89,3389.9,3380.71,3389.79,8859074.0
1737080280,3389.88,3396.23,3387.18,3388.68,10913334.0
1737080460,3388.68,3392.1,3386.23,3390.91,2993964.0
1737080640,3390.91,3393.82,3388.43,3388.9,5162786.0
1737080820,3388.9,3392.78,3388.7,3389.16,2385594.0
1737081000,3389.32,3390.5,3383.92,3384.29,6153042.0
1737081180,3384.23,3384.91,3380.98,3382.28,3839538.0
1737081360,3381.52,3381.52,3370.81,3370.97,7317934.0
1737081540,3370.97,3379.03,3370.97,3376.21,5126768.0
1737081720,3376.21,3376.21,3372.72,3374.26,4899556.0
1737081900,3374.28,3374.28,3362.62,3362.86,17717712.0
1737082080,3363.17,3363.4,3356.22,3361.57,12230320.0
1737082260,3361.56,3363.55,3354.05,3362.94,8592396.0
1737082440,3362.94,3368.97,3362.94,3365.0,5416316.0
1737082620,3365.0,3372.88,3365.0,3372.07,4979984.0
1737082800,3372.07,3376.0,3371.9,3374.35,6699110.0
1737082980,3374.35,3376.06,3368.93,3369.97,2968686.0
1737083160,3370.07,3371.56,3368.94,3371.35,1501098.0
1737083340,3371.35,3374.79,3367.23,3369.44,2901746.0
1737083520,3369.44,3369.91,3366.2,3368.32,2693868.0
1737083700,3368.32,3370.0,3365.9,3368.72,2318630.0
1737083880,3368.72,3371.94,3368.71,3370.21,3098720.0
1737084060,3370.21,3371.25,3366.13,3366.38,2312980.0
1737084240,3366.38,3366.83,3362.02,3363.39,2612768.0
1737084420,3363.39,3365.07,3362.28,3364.3,1551908.0
1737084600,3364.3,3369.21,3364.3,3367.64,1487788.0
1737084780,3367.65,3369.71,3366.63,3368.72,1598646.0
1737084960,3368.2,3372.88,3368.2,3370.33,1860142.0
1737085140,3370.33,3370.36,3367.4,3369.07,1243218.0
1737085320,3369.07,3370.0,3367.0,3368.52,1537652.0
1737085500,3368.52,3371.74,3362.9,3362.97,3015486.0
1737085680,3362.97,3367.06,3362.96,3365.04,2284588.0
1737085860,3365.04,3365.04,3360.99,3361.34,1960092.0
1737086040,3361.34,3362.9,3360.6,3360.7,1110854.0
1737086220,3360.7,3360.7,3357.4,3359.98,2409230.0
1737086400,3359.98,3363.17,3359.08,3363.09,2565430.0
1737086580,3363.17,3363.78,3359.19,3359.42,3206388.0
1737086760,3359.42,3360.19,3354.47,3355.41,3069020.0
1737086940,3355.62,3355.89,3347.61,3349.86,11374372.0
1737087120,3349.86,3350.87,3347.27,3347.72,7271736.0
1737087300,3347.72,3350.04,3346.44,3349.8,4668594.0
1737087480,3349.8,3353.21,3349.01,3352.69,2357276.0
1737087660,3352.69,3357.12,3351.76,3353.38,4641170.0
1737087840,3353.47,3355.2,3350.0,3351.18,2233250.0
1737088020,3351.11,3356.58,3350.0,3356.58,1918868.0
1737088200,3356.58,3356.58,3353.92,3356.47,1644348.0
1737088380,3356.47,3358.62,3355.51,3357.85,2027612.0
1737088560,3357.85,3360.6,3357.85,3359.84,2044686.0
1737088740,3359.84,3363.81,3359.83,3362.72,3234578.0
1737088920,3362.72,3365.0,3362.71,3363.81,2497662.0
1737089100,3363.81,3366.45,3362.94,3365.89,1723002.0
1737089280,3365.89,3367.49,3365.01,3367.48,1621918.0
1737089460,3367.48,3371.42,3367.47,3369.0,2400496.0
1737089640,3369.0,3369.44,3367.02,3367.89,1911438.0
1737089820,3367.89,3370.06,3367.6,3369.69,1707052.0
1737090000,3369.69,3370.19,3365.63,3367.53,2769512.0
1737090180,3367.63,3368.1,3364.65,3366.49,1507844.0
1737090360,3366.21,3372.79,3366.1,3371.54,2394970.0
1737090540,3371.54,3373.61,3370.01,3372.18,1881364.0
1737090720,3372.18,3374.51,3370.6,3370.93,3692152.0
1737090900,3371.03,3374.77,3367.81,3367.83,3358898.0
1737091080,3367.76,3369.49,3367.44,3369.47,1537664.0
1737091260,3369.47,3371.67,3367.61,3368.21,4502378.0
1737091440,3368.21,3369.23,3364.1,3364.1,2376146.0
1737091620,3364.1,3365.53,3363.64,3365.21,1279074.0
1737091800,3365.27,3366.82,3362.16,3363.43,2211568.0
1737091980,3363.7,3367.44,3363.34,3363.35,2198656.0
1737092160,3363.35,3363.35,3359.91,3360.16,2971780.0
1737092340,3360.15,3363.68,3360.0,3361.38,1665470.0
1737092520,3361.42,3363.55,3358.19,3360.07,2406292.0
1737092700,3360.07,3361.83,3358.94,3360.45,1612554.0
1737092880,3360.45,3365.33,3360.31,3364.45,1407630.0
1737093060,3364.45,3366.28,3364.44,3365.39,711340.0
1737093240,3365.39,3368.41,3365.34,3366.61,1522804.0
1737093420,3366.61,3367.99,3365.09,3365.51,2633298.0
1737093600,3365.51,3367.71,3363.39,3366.97,1143202.0
1737093780,3367.07,3368.43,3365.55,3366.4,1533458.0
1737093960,3366.4,3369.19,3363.81,3368.12,1232152.0
1737094140,3368.12,3371.96,3368.12,3371.96,2054034.0
1737094320,3371.96,3374.7,3371.94,3372.64,2446392.0
1737094500,3372.64,3374.69,3371.19,3372.11,1754140.0
1737094680,3372.11,3374.2,3371.32,3372.86,2901860.0
1737094860,3372.86,3373.89,3368.85,3373.6,1594498.0
1737095040,3373.6,3374.0,3369.23,3369.88,1412202.0
1737095220,3369.88,3371.33,3369.88,3370.65,1221554.0
1737095400,3370.65,3371.67,3368.97,3369.81,1773968.0
1737095580,3369.7,3371.01,3368.19,3370.47,1496714.0
1737095760,3370.47,3372.13,3369.47,3370.7,831508.0
1737095940,3370.7,3373.2,3369.72,3373.19,614300.0
1737096120,3373.19,3374.65,3372.37,3373.03,1453458.0
1737096300,3372.89,3373.0,3363.69,3363.69,10825158.0
1737096480,3363.7,3366.97,3363.53,3366.02,2277710.0
1737096660,3366.26,3367.2,3364.45,3365.81,836800.0
1737096840,3365.81,3368.78,3363.65,3363.98,1116994.0
1737097020,3364.09,3366.39,3364.09,3366.38,1243454.0
1737097200,3366.38,3367.76,3364.66,3364.68,1051234.0
1737097380,3364.68,3365.12,3361.3,3364.09,2206448.0
1737097560,3364.09,3364.73,3362.26,3364.28,773454.0
1737097740,3364.28,3369.43,3364.1,3368.87,1491086.0
1737097920,3368.87,3369.9,3366.39,3369.42,1132282.0
1737098100,3369.42,3371.52,3369.14,3369.83,5800460.0
1737098280,3369.83,3370.28,3368.57,3370.21,1064370.0
1737098460,3370.21,3371.0,3369.71,3370.88,2010552.0
1737098640,3370.88,3370.96,3368.33,3368.71,2464272.0
1737098820,3368.71,3369.34,3365.0,3367.09,1542332.0
1737099000,3367.09,3368.48,3366.15,3368.46,1147496.0
1737099180,3368.46,3370.36,3364.65,3366.1,2061490.0
1737099360,3366.1,3367.99,3363.34,3367.98,1869754.0
1737099540,3367.77,3393.91,3367.77,3381.41,21246426.0
1737099720,3381.41,3383.7,3378.18,3378.82,6400198.0
1737099900,3378.81,3380.99,3378.68,3380.09,4406424.0
1737100080,3380.09,3380.6,3375.31,3376.32,3474964.0
1737100260,3376.31,3376.33,3373.03,3374.66,2904094.0
1737100440,3374.57,3374.57,3368.01,3369.94,4143750.0
1737100620,3369.94,3371.28,3369.61,3370.14,1298076.0
1737100800,3371.36,3377.62,3371.0,3374.48,5494196.0
1737100980,3374.48,3375.48,3372.13,3375.48,933034.0
1737101160,3375.48,3379.71,3374.13,3377.31,2778652.0
1737101340,3377.4,3379.5,3376.28,3379.5,1711990.0
1737101520,3379.49,3380.0,3376.05,3378.29,2469102.0
1737101700,3378.29,3380.74,3375.76,3380.73,2012760.0
1737101880,3380.73,3385.06,3380.73,3381.27,3555106.0
1737102060,3381.27,3382.0,3374.06,3376.34,10296450.0
1737102240,3376.34,3377.11,3372.8,3376.32,2948390.0
1737102420,3376.32,3379.48,3375.73,3379.45,2244186.0
1737102600,3379.45,3391.25,3379.03,3388.55,11992448.0
1737102780,3388.55,3399.9,3388.55,3399.2,13261486.0
1737102960,3399.2,3400.89,3394.74,3395.76,9278538.0
1737103140,3395.49,3396.57,3385.13,3389.4,10261738.0
1737103320,3389.4,3392.93,3389.4,3392.81,3013160.0
1737103500,3392.81,3392.89,3384.12,3388.35,7599994.0
1737103680,3388.35,3390.65,3384.67,3390.34,2587490.0
1737103860,3390.34,3404.3,3390.34,3404.06,5091890.0
1737104040,3403.82,3410.81,3402.89,3409.36,13282816.0
1737104220,3409.61,3412.78,3405.84,3405.9,11078996.0
1737104400,3405.9,3409.12,3400.55,3401.0,8437114.0
1737104580,3401.01,3405.98,3399.07,3402.28,5251768.0
1737104760,3402.28,3410.56,3402.28,3409.91,3105500.0
1737104940,3409.91,3410.99,3403.21,3403.53,5048018.0
1737105120,3403.53,3413.03,3403.53,3410.37,3310774.0
1737105300,3410.37,3410.99,3405.96,3406.48,5074894.0
1737105480,3406.48,3408.08,3403.24,3403.24,3752692.0
1737105660,3403.19,3404.98,3399.29,3400.03,3552796.0
1737105840,3400.1,3408.85,3399.54,3407.64,2743894.0
1737106020,3407.26,3408.0,3403.9,3407.72,2187056.0
1737106200,3407.63,3411.56,3404.0,3404.69,4231664.0
1737106380,3404.69,3405.99,3401.64,3405.28,3935258.0
1737106560,3405.28,3406.24,3402.84,3403.67,3284368.0
1737106740,3403.67,3405.25,3403.1,3403.1,1597634.0
1737106920,3403.1,3404.94,3401.19,3401.29,2905880.0
1737107100,3401.29,3403.81,3400.67,3403.65,2914088.0
1737107280,3403.65,3405.95,3403.52,3404.52,3105736.0
1737107460,3404.52,3406.11,3403.23,3405.88,1926926.0
1737107640,3405.88,3407.79,3402.3,3403.15,2387114.0
1737107820,3403.41,3405.84,3402.5,3402.51,2176488.0
1737108000,3402.51,3405.53,3401.88,3402.59,1588340.0
1737108180,3402.59,3405.16,3401.1,3405.15,2475212.0
1737108360,3405.15,3408.99,3405.11,3408.98,2539316.0
1737108540,3408.98,3420.63,3408.97,3420.38,7932096.0
1737108720,3420.36,3437.78,3417.0,3434.15,28113148.0
1737108900,3434.15,3437.27,3428.07,3435.71,7123128.0
1737109080,3435.71,3435.71,3425.45,3430.87,7080908.0
1737109260,3430.87,3430.87,3416.7,3416.89,12752078.0
1737109440,3416.89,3421.44,3416.67,3419.81,4630014.0
1737109620,3419.81,3422.2,3419.19,3420.16,2240464.0
1737109800,3420.16,3420.16,3414.65,3417.75,3619456.0
1737109980,3417.75,3424.1,3417.28,3421.82,4407570.0
1737110160,3421.82,3423.5,3419.31,3420.14,2399048.0
1737110340,3420.14,3425.12,3418.06,3423.15,3869758.0
1737110520,3423.15,3423.94,3417.69,3418.41,2127742.0
1737110700,3418.41,3419.29,3415.87,3418.32,2019412.0
1737110880,3418.32,3423.9,3418.32,3423.88,2110134.0
1737111060,3423.88,3425.2,3422.63,3424.22,2326742.0
1737111240,3424.22,3426.7,3423.06,3425.11,1813778.0
1737111420,3424.92,3426.64,3423.46,3426.64,1619892.0
1737111600,3426.64,3427.73,3421.66,3424.47,3111300.0
1737111780,3424.47,3425.59,3420.14,3423.64,2279278.0
1737111960,3423.64,3426.03,3417.72,3419.15,2217314.0
1737112140,3419.15,3420.78,3416.63,3416.63,3084542.0
1737112320,3416.61,3417.78,3415.53,3417.64,2499388.0
1737112500,3417.64,3419.86,3416.84,3419.85,2177320.0
1737112680,3419.85,3422.81,3419.0,3422.53,2132104.0
1737112860,3422.27,3429.41,3421.72,3427.93,10291500.0
1737113040,3427.93,3429.18,3427.14,3428.11,1550084.0
1737113220,3428.11,3428.65,3422.99,3424.19,1811572.0
1737113400,3424.19,3429.4,3423.02,3427.74,7330474.0
1737113580,3427.74,3429.5,3425.31,3428.4,1923192.0
1737113760,3428.4,3429.41,3427.72,3428.4,1597108.0
1737113940,3428.4,3428.4,3423.93,3425.2,2301436.0
1737114120,3425.2,3426.99,3425.19,3426.39,1163860.0
1737114300,3426.39,3426.92,3423.96,3424.28,1288240.0
1737114480,3424.28,3426.92,3422.84,3425.02,2139190.0
1737114660,3425.02,3425.99,3423.05,3423.61,908924.0
1737114840,3423.61,3423.78,3418.44,3418.44,1924928.0
1737115020,3418.44,3424.58,3418.38,3422.1,3286444.0
1737115200,3422.1,3424.1,3418.28,3419.97,3452748.0
1737115380,3419.97,3421.29,3417.14,3418.94,2592942.0
1737115560,3418.93,3422.98,3417.34,3422.4,2335806.0
1737115740,3422.4,3424.11,3420.87,3423.36,1969794.0
1737115920,3423.36,3425.46,3420.73,3422.16,3546082.0
1737116100,3422.16,3422.71,3418.97,3419.85,1971918.0
1737116280,3419.85,3424.17,3418.65,3420.87,2318920.0
1737116460,3420.87,3422.47,3420.01,3420.14,1544566.0
1737116640,3420.14,3422.11,3417.35,3417.37,1872024.0
1737116820,3417.11,3417.12,3408.16,3410.4,17255664.0
1737117000,3410.31,3411.75,3408.01,3408.18,4840718.0
1737117180,3408.11,3409.23,3401.51,3405.56,7667318.0
1737117360,3405.56,3405.95,3399.89,3400.71,5908926.0
1737117540,3400.7,3411.61,3400.01,3408.88,9776802.0
1737117720,3408.72,3412.09,3407.78,3411.3,3878368.0
1737117900,3411.3,3417.59,3411.21,3415.36,7034604.0
1737118080,3415.33,3415.57,3409.78,3410.94,4433110.0
1737118260,3410.89,3411.86,3406.82,3407.63,2720982.0
1737118440,3407.63,3408.39,3403.67,3404.07,2470652.0
1737118620,3404.07,3409.39,3404.0,3406.78,2920252.0
1737118800,3406.78,3413.16,3406.78,3412.88,3522546.0
1737118980,3412.88,3416.58,3412.3,3414.87,2543432.0
1737119160,3414.87,3417.47,3414.17,3415.78,2975728.0
1737119340,3415.78,3415.79,3411.01,3413.35,3500842.0
1737119520,3413.35,3416.28,3412.55,3414.55,2358678.0
1737119700,3414.55,3417.9,3414.55,3416.47,2094136.0
1737119880,3416.47,3417.39,3408.95,3413.31,3552644.0
1737120060,3413.31,3416.4,3412.52,3412.67,2341240.0
1737120240,3412.76,3419.29,3412.61,3419.28,3085084.0
1737120420,3419.28,3422.93,3417.19,3417.35,3548986.0
1737120600,3417.35,3418.99,3415.31,3418.59,1750116.0
1737120780,3418.59,3421.28,3415.75,3417.99,1799406.0
1737120960,3418.06,3420.48,3402.02,3402.11,5733698.0
1737121140,3402.23,3411.02,3394.96,3411.01,18265142.0
1737121320,3411.23,3413.43,3407.77,3411.17,4080816.0
1737121500,3411.33,3415.0,3409.7,3411.13,2873868.0
1737121680,3411.13,3411.72,3400.77,3403.69,5579114.0
1737121860,3403.55,3404.69,3400.02,3400.81,3203790.0
1737122040,3400.82,3403.42,3399.86,3403.31,3011736.0
1737122220,3403.1,3403.56,3399.31,3400.81,1858766.0
1737122400,3400.76,3408.24,3400.75,3407.16,3695122.0
1737122580,3407.16,3410.33,3404.12,3407.89,3109926.0
1737122760,3407.89,3409.09,3403.39,3405.98,2488532.0
1737122940,3405.98,3414.56,3404.21,3413.68,3188010.0
1737123120,3413.68,3414.15,3408.51,3409.7,1919240.0
1737123300,3409.53,3418.78,3409.24,3417.91,6461510.0
1737123480,3417.82,3420.5,3414.92,3416.61,3430042.0
1737123660,3416.61,3421.69,3415.14,3421.46,3022094.0
1737123840,3421.46,3421.68,3416.4,3419.07,3251108.0
1737124020,3419.24,3426.82,3416.86,3423.45,6556378.0
1737124200,3423.2,3426.15,3404.72,3424.59,20875026.0
1737124380,3424.89,3431.89,3415.7,3419.69,21450488.0
1737124560,3419.79,3429.9,3413.36,3415.49,17828804.0
1737124740,3415.49,3417.45,3407.57,3408.65,12034224.0
1737124920,3408.75,3413.99,3400.9,3405.78,11108482.0
1737125100,3405.51,3418.08,3405.29,3408.91,8558232.0
1737125280,3408.91,3411.47,3402.58,3406.37,4800550.0
1737125460,3406.52,3427.45,3406.06,3422.39,17566528.0
1737125640,3422.39,3429.99,3419.32,3429.91,7374822.0
1737125820,3429.85,3431.77,3421.35,3427.7,8556440.0
1737126000,3427.49,3431.88,3424.34,3429.07,9462026.0
1737126180,3429.07,3440.45,3425.27,3440.45,12785728.0
1737126360,3440.45,3446.99,3437.65,3441.88,16052446.0
1737126540,3441.86,3447.58,3437.36,3445.42,14589014.0
1737126720,3445.58,3448.22,3439.28,3448.2,16896696.0
1737126900,3448.2,3449.69,3441.15,3441.58,15172874.0
1737127080,3441.82,3443.82,3433.99,3434.85,7741736.0
1737127260,3434.85,3434.93,3418.5,3426.87,23298130.0
1737127440,3426.88,3427.69,3407.85,3408.11,15374612.0
1737127620,3408.69,3416.14,3403.1,3416.06,14418644.0
1737127800,3415.91,3419.82,3409.11,3411.81,8221884.0
1737127980,3411.81,3415.98,3408.18,3415.98,7019750.0
1737128160,3415.75,3421.89,3412.11,3420.45,4469730.0
1737128340,3420.45,3425.77,3418.11,3418.68,5942016.0
1737128520,3418.68,3425.45,3417.69,3419.1,3855638.0
1737128700,3419.17,3420.75,3407.52,3408.17,6827042.0
1737128880,3408.1,3416.45,3408.1,3411.9,4513654.0
1737129060,3411.9,3415.62,3411.11,3415.07,2336022.0
1737129240,3415.07,3417.71,3412.23,3414.94,2647238.0
1737129420,3414.94,3421.01,3414.94,3420.33,3459786.0
1737129600,3420.32,3423.35,3417.48,3417.48,5197374.0
1737129780,3417.48,3423.0,3416.42,3417.12,3185250.0
1737129960,3417.12,3420.43,3413.02,3413.02,2964826.0
1737130140,3413.02,3420.2,3410.53,3418.05,4154124.0
1737130320,3418.05,3430.49,3418.04,3430.49,11095388.0
1737130500,3430.49,3437.97,3428.43,3437.97,8090766.0
1737130680,3437.36,3447.59,3436.35,3444.06,19297420.0
1737130860,3444.06,3446.74,3437.17,3439.18,7183420.0
1737131040,3439.16,3445.4,3436.44,3444.53,5798622.0
1737131220,3444.53,3445.31,3438.43,3439.74,5457140.0
1737131400,3439.74,3442.46,3436.11,3439.66,4433234.0
1737131580,3439.75,3441.09,3435.72,3438.81,3719616.0
1737131760,3438.81,3441.7,3436.51,3440.47,4206304.0
1737131940,3440.47,3444.83,3438.66,3442.24,5216330.0
1737132120,3442.24,3444.98,3439.45,3440.78,3261446.0
1737132300,3440.78,3440.78,3432.18,3436.15,5039984.0
1737132480,3436.42,3442.89,3434.11,3436.18,3418128.0
1737132660,3436.19,3442.12,3436.14,3438.78,3689136.0
1737132840,3438.78,3441.12,3434.03,3437.2,3601722.0
1737133020,3437.2,3440.18,3434.67,3436.43,2246206.0
1737133200,3436.43,3436.52,3428.35,3435.33,8306704.0
1737133380,3435.22,3435.62,3429.97,3431.82,3047232.0
1737133560,3431.24,3434.43,3425.73,3431.78,4830736.0
1737133740,3431.78,3433.57,3427.52,3432.39,1810944.0
1737133920,3432.55,3434.4,3428.22,3429.01,2608974.0
1737134100,3429.01,3430.35,3424.0,3425.25,3061976.0
1737134280,3425.25,3426.99,3423.71,3425.41,3380754.0
1737134460,3425.41,3426.33,3422.15,3424.44,5386464.0
1737134640,3424.44,3441.86,3424.43,3439.69,9329684.0
1737134820,3439.69,3441.9,3434.68,3437.31,3536826.0
1737135000,3437.31,3439.15,3429.57,3429.58,6465942.0
1737135180,3429.58,3432.27,3416.4,3416.68,7428216.0
1737135360,3416.4,3419.58,3406.02,3413.54,14518458.0
1737135540,3412.94,3416.33,3410.45,3411.35,3641696.0
1737135720,3411.35,3415.18,3410.45,3413.19,4788868.0
1737135900,3413.46,3421.35,3411.2,3420.52,4779842.0
1737136080,3420.52,3421.09,3413.0,3413.05,3157800.0
1737136260,3412.63,3413.98,3408.48,3410.45,5025278.0
1737136440,3410.45,3415.58,3410.01,3410.89,3069352.0
1737136620,3410.89,3413.82,3407.72,3413.26,2334580.0
1737136800,3413.38,3416.12,3410.4,3414.19,2636642.0
1737136980,3413.81,3418.44,3412.63,3417.83,2922574.0
1737137160,3417.89,3418.56,3412.22,3413.78,2232804.0
1737137340,3413.78,3414.61,3409.31,3413.02,2659844.0
1737137520,3413.02,3417.2,3413.02,3416.39,1433408.0
1737137700,3416.57,3420.89,3414.12,3418.98,2065546.0
1737137880,3419.04,3423.89,3418.95,3423.89,2074698.0
1737138060,3423.85,3428.83,3423.39,3425.76,3313546.0
1737138240,3425.78,3427.1,3423.01,3424.99,1585580.0
1737138420,3424.99,3426.15,3420.1,3420.12,2539132.0
1737138600,3420.12,3420.79,3416.01,3418.85,2785966.0
1737138780,3418.93,3420.47,3415.1,3417.79,1606332.0
1737138960,3417.79,3425.31,3417.79,3422.56,2383960.0
1737139140,3422.56,3422.56,3417.19,3420.44,3037692.0
1737139320,3420.44,3420.45,3415.68,3418.37,1192666.0
1737139500,3418.37,3421.43,3416.32,3417.79,1298190.0
1737139680,3417.79,3421.83,3415.0,3416.48,2081024.0
1737139860,3416.23,3420.26,3414.31,3417.93,2346110.0
1737140040,3417.93,3418.44,3410.8,3411.07,3952104.0
1737140220,3411.07,3412.28,3409.07,3410.49,3065776.0
1737140400,3410.49,3415.03,3409.73,3414.16,3664616.0
1737140580,3414.16,3417.62,3413.11,3414.21,1379216.0
1737140760,3413.88,3414.4,3410.11,3412.02,2216122.0
1737140940,3412.02,3420.74,3412.02,3419.52,3347394.0
1737141120,3419.52,3427.28,3419.52,3427.28,7103484.0
1737141300,3427.5,3429.11,3424.98,3428.81,4372280.0
1737141480,3428.81,3438.27,3428.36,3436.82,9798094.0
1737141660,3436.82,3443.03,3435.42,3435.58,12215816.0
1737141840,3435.89,3439.9,3435.11,3435.52,4012758.0
1737142020,3435.52,3436.13,3428.35,3429.61,4508076.0
1737142200,3429.61,3429.81,3421.34,3423.94,5329752.0
1737142380,3423.93,3423.93,3416.34,3418.49,9833554.0
1737142560,3418.49,3425.64,3417.75,3423.91,2985706.0
1737142740,3423.91,3426.29,3422.0,3425.32,1733350.0
1737142920,3425.32,3427.46,3423.27,3425.18,3132264.0
1737143100,3425.18,3429.16,3422.16,3424.79,3690860.0
1737143280,3424.79,3428.6,3424.64,3427.48,3492680.0
1737143460,3427.47,3430.57,3427.09,3427.48,5155270.0
1737143640,3427.48,3433.0,3427.46,3433.0,2587260.0
1737143820,3433.0,3433.07,3430.14,3430.79,1404434.0
1737144000,3431.02,3434.27,3424.26,3433.31,4483960.0
1737144180,3433.31,3434.28,3428.1,3428.92,3430254.0
1737144360,3428.84,3432.56,3426.47,3431.89,2526652.0
1737144540,3431.89,3453.06,3431.13,3444.65,22178776.0
1737144720,3444.31,3450.19,3440.85,3443.99,6747970.0
1737144900,3443.99,3452.03,3441.82,3451.35,8200378.0
1737145080,3451.35,3470.0,3449.29,3469.98,29037240.0
1737145260,3469.53,3475.17,3460.48,3470.7,14018704.0
1737145440,3470.69,3474.55,3464.9,3474.47,8248834.0
1737145620,3474.47,3494.3,3472.3,3490.19,30402300.0
1737145800,3490.78,3499.82,3490.78,3497.2,32458066.0
1737145980,3497.3,3511.93,3496.53,3504.79,26144710.0
1737146160,3504.49,3507.27,3495.73,3505.98,21027522.0
1737146340,3506.0,3514.21,3502.22,3513.59,12571546.0
1737146520,3513.59,3514.5,3505.14,3510.23,9267600.0
1737146700,3510.24,3516.19,3510.05,3511.94,7333658.0
1737146880,3511.92,3524.05,3511.51,3521.51,15297680.0
1737147060,3521.51,3524.4,3517.1,3522.58,6530566.0
1737147240,3522.8,3523.99,3508.96,3510.89,9552600.0
1737147420,3510.89,3514.95,3500.32,3514.04,17292734.0
1737147600,3514.04,3524.53,3511.48,3516.16,12733562.0
1737147780,3516.16,3522.05,3512.64,3521.1,6074012.0
1737147960,3521.1,3521.1,3502.76,3502.88,6764930.0
1737148140,3502.88,3509.1,3501.81,3508.07,6083112.0
1737148320,3508.07,3509.29,3505.77,3509.27,2470386.0
1737148500,3509.18,3513.33,3505.02,3505.22,3387264.0
1737148680,3505.22,3508.22,3503.06,3504.47,2592960.0
1737148860,3504.47,3509.82,3504.47,3506.78,3244140.0
1737149040,3506.78,3509.0,3503.13,3505.46,6284606.0
1737149220,3505.56,3506.19,3496.72,3497.2,8259188.0
1737149400,3497.59,3500.0,3493.76,3499.99,6890268.0
1737149580,3499.99,3500.0,3491.76,3493.2,5449986.0
1737149760,3493.2,3494.2,3477.48,3477.83,18821254.0
1737149940,3477.87,3481.59,3472.15,3476.16,18048706.0
1737150120,3477.47,3483.11,3475.36,3479.2,4611778.0
1737150300,3479.2,3481.41,3474.77,3474.99,2814084.0
1737150480,3474.99,3476.98,3470.0,3470.51,6738368.0
1737150660,3470.51,3472.23,3465.44,3471.13,8752692.0
1737150840,3471.13,3472.11,3467.14,3471.26,3020164.0
1737151020,3471.23,3473.1,3471.04,3472.64,3399026.0
1737151200,3472.64,3479.04,3471.04,3479.04,5500242.0
1737151380,3479.17,3486.56,3479.16,3483.02,7264328.0
1737151560,3483.02,3483.02,3475.98,3479.7,4658076.0
1737151740,3479.7,3482.6,3477.68,3479.36,3612526.0
1737151920,3479.36,3483.22,3477.82,3478.31,3723978.0
1737152100,3478.31,3481.83,3478.25,3481.41,5841628.0
1737152280,3481.61,3482.94,3479.58,3480.11,2076390.0
1737152460,3480.11,3480.11,3477.12,3479.06,2027848.0
1737152640,3479.06,3479.08,3473.08,3477.97,2153428.0
1737152820,3477.97,3479.29,3476.1,3477.09,1078366.0
1737153000,3477.09,3478.48,3474.54,3478.47,1341588.0
1737153180,3478.47,3484.12,3478.46,3483.57,2336768.0
1737153360,3483.57,3483.57,3477.28,3478.18,7189938.0
1737153540,3478.18,3480.26,3476.06,3478.01,1595336.0
1737153720,3478.01,3478.63,3472.81,3473.1,1470020.0
1737153900,3473.09,3474.65,3467.6,3469.85,3948172.0
1737154080,3469.85,3470.33,3466.01,3470.32,2554106.0
1737154260,3470.35,3474.77,3468.93,3472.31,1481588.0
1737154440,3472.31,3475.39,3472.15,3472.58,1053364.0
1737154620,3472.58,3472.7,3468.43,3468.91,873528.0
1737154800,3468.91,3470.0,3461.49,3463.59,7382144.0
1737154980,3463.59,3468.0,3461.51,3465.04,2457126.0
1737155160,3464.8,3469.89,3464.01,3469.57,1323368.0
1737155340,3469.36,3471.48,3468.77,3470.99,1978006.0
1737155520,3470.75,3476.35,3470.54,3473.74,2729422.0
1737155700,3473.74,3474.18,3470.98,3471.57,2038648.0
1737155880,3471.66,3473.0,3469.19,3472.99,910422.0
1737156060,3472.99,3479.92,3471.72,3479.64,2705864.0
1737156240,3479.67,3483.56,3478.0,3482.31,4001794.0
1737156420,3482.31,3483.87,3479.93,3481.99,2149662.0
1737156600,3481.99,3481.99,3476.21,3476.23,2113218.0
1737156780,3476.23,3476.23,3472.01,3475.77,5506300.0
1737156960,3475.77,3479.21,3475.38,3478.3,1044474.0
1737157140,3478.3,3478.32,3475.66,3477.0,1030786.0
1737157320,3477.0,3479.4,3477.0,3477.0,771760.0
1737157500,3477.0,3479.46,3476.28,3477.55,1293682.0
1737157680,3477.55,3478.49,3475.44,3475.93,1159866.0
1737157860,3475.69,3478.54,3473.29,3474.14,2631358.0
1737158040,3474.14,3475.87,3472.51,3475.01,1638466.0
1737158220,3475.19,3475.56,3470.69,3472.39,2330312.0
1737158400,3472.39,3476.69,3470.98,3471.27,3633612.0
1737158580,3471.16,3474.58,3470.34,3472.38,2994018.0
1737158760,3472.38,3475.11,3472.08,3472.39,2103204.0
1737158940,3472.39,3477.89,3472.39,3475.94,4202088.0
1737159120,3475.94,3477.21,3472.81,3473.76,1821568.0
1737159300,3473.76,3474.6,3471.17,3471.18,2092882.0
1737159480,3471.18,3472.99,3467.34,3468.88,2609448.0
1737159660,3468.88,3472.78,3467.52,3472.78,1164430.0
1737159840,3472.78,3474.32,3470.44,3470.55,1367712.0
1737160020,3470.51,3475.69,3469.35,3473.76,1054806.0
1737160200,3473.76,3478.11,3472.84,3476.47,1846790.0
1737160380,3476.53,3480.88,3476.52,3479.98,3105914.0
1737160560,3479.98,3483.82,3479.18,3480.78,2851350.0
1737160740,3480.78,3482.07,3479.35,3479.75,1882328.0
1737160920,3479.75,3484.45,3479.75,3483.64,4504780.0
1737161100,3483.64,3484.4,3480.93,3483.07,1836006.0
1737161280,3483.07,3483.72,3480.6,3482.18,2051216.0
1737161460,3483.87,3488.98,3483.77,3487.74,3969190.0
1737161640,3487.74,3491.97,3486.6,3491.79,2457916.0
1737161820,3491.79,3492.94,3484.1,3485.83,5065858.0
1737162000,3485.83,3485.83,3482.01,3482.9,3037558.0
1737162180,3481.95,3482.6,3474.31,3477.18,5649518.0
1737162360,3477.18,3477.18,3471.0,3471.02,2350182.0
1737162540,3471.09,3479.03,3470.9,3479.02,4298830.0
1737162720,3479.13,3480.92,3474.88,3474.89,2057176.0
1737162900,3474.89,3474.9,3467.85,3472.02,3909418.0
1737163080,3472.02,3473.39,3467.77,3470.93,1812272.0
1737163260,3470.93,3471.22,3466.31,3466.59,4010672.0
1737163440,3466.59,3467.69,3465.7,3467.23,1895478.0
1737163620,3467.23,3471.99,3467.0,3469.03,2910830.0
1737163800,3469.03,3469.04,3463.97,3464.77,3620762.0
1737163980,3464.77,3465.0,3454.36,3454.69,11110464.0
1737164160,3454.69,3459.18,3453.85,3458.73,4248714.0
1737164340,3458.73,3461.11,3456.69,3461.1,2003920.0
1737164520,3461.1,3463.94,3460.08,3460.47,1322790.0
1737164700,3460.47,3461.06,3456.32,3459.17,2704270.0
1737164880,3459.17,3461.77,3458.06,3460.17,1998384.0
1737165060,3460.6,3466.08,3460.6,3465.12,2771196.0
1737165240,3465.13,3465.86,3463.54,3464.17,1105788.0
1737165420,3464.17,3466.44,3464.17,3464.95,1025758.0
1737165600,3464.95,3470.31,3464.95,3467.98,2116004.0
1737165780,3467.98,3469.49,3466.88,3468.75,1247558.0
1737165960,3468.75,3468.75,3462.9,3464.6,1676376.0
1737166140,3464.6,3467.98,3461.31,3467.96,1692858.0
1737166320,3467.77,3469.15,3465.56,3469.15,687714.0
1737166500,3469.15,3471.57,3468.48,3468.98,1127742.0
1737166680,3468.98,3470.19,3468.0,3469.23,1220678.0
1737166860,3469.23,3471.95,3468.37,3469.47,1561296.0
1737167040,3469.47,3473.28,3468.02,3472.4,1936230.0
1737167220,3472.4,3472.42,3467.1,3468.48,990752.0
1737167400,3468.58,3468.7,3463.39,3464.52,1795082.0
1737167580,3464.52,3465.77,3462.47,3465.07,1285812.0
1737167760,3465.07,3466.07,3461.38,3461.98,1340674.0
1737167940,3461.98,3461.98,3456.77,3458.72,3381114.0
1737168120,3457.9,3460.11,3457.9,3460.11,2127200.0
1737168300,3460.11,3461.79,3459.02,3459.35,1685076.0
1737168480,3459.35,3460.4,3457.11,3459.06,1249888.0
1737168660,3459.06,3463.73,3457.46,3457.47,2345950.0
1737168840,3457.47,3457.48,3447.1,3448.36,11771294.0
1737169020,3448.36,3450.72,3446.9,3450.06,6018080.0
1737169200,3450.11,3455.0,3448.25,3453.16,4640782.0
1737169380,3453.16,3454.2,3449.19,3449.23,1549254.0
1737169560,3449.22,3454.62,3447.42,3450.99,2382988.0
1737169740,3450.99,3453.33,3447.44,3448.19,2995090.0
1737169920,3448.19,3449.04,3443.76,3445.44,4883144.0
1737170100,3445.44,3447.77,3441.14,3443.0,4587874.0
1737170280,3443.04,3443.1,3435.38,3436.78,9579152.0
1737170460,3436.61,3437.03,3430.31,3433.6,11869914.0
1737170640,3433.26,3436.18,3427.2,3427.5,9105522.0
1737170820,3427.5,3427.5,3416.37,3426.36,21709678.0
1737171000,3426.36,3427.52,3420.06,3424.95,10076622.0
1737171180,3424.95,3426.0,3418.0,3419.43,5285070.0
1737171360,3419.43,3419.43,3404.42,3405.38,17465612.0
1737171540,3405.4,3411.18,3380.12,3384.17,35152322.0
1737171720,3384.46,3388.78,3366.79,3380.98,30358334.0
1737171900,3381.09,3394.4,3377.29,3391.38,18477278.0
1737172080,3391.19,3393.61,3380.96,3383.02,10427354.0
1737172260,3383.05,3383.05,3370.24,3375.83,13813858.0
1737172440,3375.56,3384.65,3374.24,3379.86,10002468.0
1737172620,3380.4,3389.07,3380.4,3382.77,5335204.0
1737172800,3382.77,3393.4,3379.81,3387.96,9610576.0
1737172980,3387.96,3392.55,3385.1,3388.21,4982994.0
1737173160,3388.21,3394.52,3386.92,3391.61,7310532.0
1737173340,3391.35,3391.35,3382.73,3383.1,4280506.0
1737173520,3383.1,3386.45,3378.49,3379.6,4178482.0
1737173700,3379.5,3379.5,3364.61,3364.65,19836418.0
1737173880,3364.62,3366.39,3352.3,3361.4,23539516.0
1737174060,3361.4,3372.54,3361.39,3366.05,11838690.0
1737174240,3366.04,3366.05,3350.01,3354.89,14427656.0
1737174420,3354.89,3364.15,3352.73,3362.03,7620384.0
1737174600,3362.03,3376.03,3357.2,3373.43,11736670.0
1737174780,3373.43,3373.43,3367.61,3371.89,6879252.0
1737174960,3371.89,3376.93,3371.11,3373.82,6248772.0
1737175140,3374.01,3375.06,3371.37,3372.59,3132176.0
1737175320,3372.59,3375.99,3370.68,3371.05,3624674.0
1737175500,3371.14,3371.48,3362.98,3367.41,5336838.0
1737175680,3366.75,3366.75,3352.62,3353.57,6470682.0
1737175860,3354.03,3364.0,3351.17,3363.53,12362588.0
1737176040,3363.53,3365.75,3360.01,3365.39,3958524.0
1737176220,3365.39,3367.89,3363.71,3364.52,4683010.0
1737176400,3364.52,3369.99,3357.43,3359.73,7950062.0
1737176580,3359.81,3368.43,3359.8,3366.44,4617690.0
1737176760,3366.32,3366.32,3355.4,3356.79,4934924.0
1737176940,3356.79,3359.37,3337.1,3339.62,27119620.0
1737177120,3339.62,3341.39,3329.05,3336.97,23425042.0
1737177300,3336.97,3337.67,3327.24,3335.36,12913220.0
1737177480,3335.36,3351.65,3335.36,3351.65,9708750.0
1737177660,3351.44,3352.29,3347.04,3348.72,4056556.0
1737177840,3348.72,3351.89,3341.5,3341.82,5360530.0
1737178020,3341.82,3342.15,3329.72,3333.82,10365838.0
1737178200,3333.82,3333.82,3317.1,3328.09,19632272.0
1737178380,3328.56,3333.18,3319.99,3320.04,12523186.0
1737178560,3320.04,3323.16,3312.74,3315.94,18392528.0
1737178740,3316.26,3318.27,3307.04,3313.69,21668822.0
1737178920,3313.69,3324.78,3312.8,3318.77,6720628.0
1737179100,3318.78,3325.73,3317.73,3323.96,5732124.0
1737179280,3324.14,3324.24,3308.0,3308.98,8103270.0
1737179460,3309.41,3315.57,3305.43,3306.79,11973416.0
1737179640,3306.86,3308.37,3290.01,3295.76,34754676.0
1737179820,3296.38,3297.57,3290.01,3292.89,24284040.0
1737180000,3292.89,3314.08,3291.66,3309.92,21193898.0
1737180180,3309.98,3316.72,3309.05,3312.52,9906668.0
1737180360,3312.52,3316.53,3310.4,3313.68,7569888.0
1737180540,3313.38,3318.9,3311.34,3311.67,6789206.0
1737180720,3311.59,3318.43,3310.1,3314.58,3930028.0
1737180900,3314.58,3327.03,3313.66,3324.45,7326090.0
1737181080,3324.45,3328.24,3321.56,3321.99,8940392.0
1737181260,3321.99,3323.49,3308.56,3312.23,9126392.0
1737181440,3312.48,3317.37,3311.62,3313.55,4279528.0
1737181620,3313.55,3321.6,3313.55,3321.52,4256310.0
1737181800,3321.52,3323.54,3318.13,3322.26,2693430.0
1737181980,3322.26,3326.73,3320.12,3323.8,4039652.0
1737182160,3323.9,3339.39,3323.78,3332.1,19067696.0
1737182340,3332.01,3335.82,3324.39,3326.7,13402492.0
1737182520,3326.7,3326.71,3318.21,3318.6,6511348.0
1737182700,3318.6,3319.99,3317.72,3319.98,4606862.0
1737182880,3319.98,3323.27,3318.54,3320.49,5566022.0
1737183060,3320.4,3320.4,3315.71,3319.44,4240486.0
1737183240,3319.44,3321.45,3311.11,3311.11,5940088.0
1737183420,3311.24,3315.76,3311.24,3312.76,3614294.0
1737183600,3312.76,3314.37,3306.32,3306.32,6201970.0
1737183780,3306.32,3309.19,3301.82,3307.96,9201944.0
1737183960,3308.01,3308.86,3302.24,3304.23,4259402.0
1737184140,3304.29,3304.61,3293.36,3296.97,12262358.0
1737184320,3296.97,3296.97,3284.1,3284.78,22770586.0
1737184500,3285.13,3295.89,3284.76,3295.3,8133498.0
1737184680,3295.19,3299.88,3290.18,3299.16,5959568.0
1737184860,3299.16,3301.64,3298.2,3298.78,7024130.0
1737185040,3298.78,3302.99,3298.07,3302.9,7207062.0
1737185220,3302.99,3302.99,3289.42,3291.45,5558226.0
1737185400,3291.45,3292.0,3285.01,3287.39,7156168.0
1737185580,3287.39,3298.57,3286.85,3298.47,6030808.0
1737185760,3298.11,3304.14,3296.77,3302.4,8111054.0
1737185940,3302.4,3303.41,3298.53,3299.19,3385102.0
1737186120,3299.11,3300.88,3296.09,3296.47,2091468.0
1737186300,3296.47,3297.45,3290.03,3290.03,4342574.0
1737186480,3290.03,3290.03,3280.01,3280.68,14263510.0
1737186660,3280.43,3287.85,3280.14,3287.85,7779574.0
1737186840,3287.63,3293.32,3287.12,3290.33,3402688.0
1737187020,3290.33,3290.56,3286.46,3286.46,2463104.0
1737187200,3286.47,3286.47,3280.0,3280.4,12448884.0
1737187380,3280.4,3281.92,3265.0,3266.55,31054888.0
1737187560,3266.64,3273.99,3251.52,3254.94,31828880.0
1737187740,3254.95,3277.76,3251.0,3277.22,18466204.0
1737187920,3277.58,3282.58,3275.09,3277.58,12399608.0
1737188100,3277.58,3282.03,3271.31,3272.91,7330572.0
1737188280,3273.01,3273.01,3260.01,3261.07,12667200.0
1737188460,3260.97,3264.36,3253.0,3253.61,12715586.0
1737188640,3253.61,3273.69,3253.61,3273.68,10332424.0
1737188820,3273.61,3276.95,3271.07,3276.95,5783784.0
1737189000,3277.05,3280.93,3273.01,3273.01,11728852.0
1737189180,3273.13,3283.46,3271.61,3280.83,11068162.0
1737189360,3280.56,3285.73,3273.72,3282.38,8307092.0
1737189540,3282.38,3284.0,3278.77,3284.0,6427926.0
1737189720,3284.0,3284.0,3279.11,3282.5,3368816.0
1737189900,3282.49,3283.98,3280.07,3282.52,4097378.0
1737190080,3282.52,3288.88,3282.5,3283.97,8007314.0
1737190260,3283.99,3291.43,3283.28,3291.43,6178686.0
1737190440,3291.49,3293.37,3288.13,3291.95,8043612.0
1737190620,3291.95,3294.66,3291.0,3293.17,2482280.0
1737190800,3291.85,3298.59,3288.01,3298.05,11309816.0
1737190980,3298.27,3299.87,3292.7,3294.15,7967216.0
1737191160,3294.15,3295.39,3288.01,3288.1,4429838.0
1737191340,3288.1,3289.07,3284.15,3285.86,6600160.0
1737191520,3285.86,3286.16,3280.0,3282.23,5228558.0
1737191700,3282.23,3283.53,3277.93,3280.53,3662034.0
1737191880,3280.53,3289.19,3280.01,3287.02,6588610.0
1737192060,3286.57,3287.03,3272.18,3276.21,6046822.0
1737192240,3276.86,3285.39,3272.82,3284.03,5083876.0
1737192420,3284.16,3284.31,3279.05,3280.43,2965878.0
1737192600,3280.43,3280.83,3272.5,3273.01,4618036.0
1737192780,3273.02,3273.02,3266.76,3267.99,9907584.0
1737192960,3267.23,3270.7,3263.15,3263.15,6629570.0
1737193140,3263.12,3265.91,3255.28,3265.9,12388884.0
1737193320,3265.81,3265.81,3252.31,3261.69,10710384.0
1737193500,3261.69,3265.44,3256.36,3264.29,6438340.0
1737193680,3264.4,3267.0,3259.9,3266.98,6372250.0
1737193860,3266.98,3272.03,3266.64,3271.28,5852640.0
1737194040,3271.28,3272.72,3266.47,3267.9,2757872.0
1737194220,3267.9,3270.18,3266.3,3269.83,2210058.0
1737194400,3269.89,3271.89,3265.05,3271.88,3502250.0
1737194580,3271.88,3275.94,3268.57,3268.57,6345548.0
1737194760,3268.57,3269.61,3263.14,3267.97,4742116.0
1737194940,3267.97,3268.95,3253.15,3254.39,10723786.0
1737195120,3254.62,3258.72,3232.43,3246.82,37547340.0
1737195300,3246.72,3256.37,3245.64,3252.89,15198856.0
1737195480,3252.52,3259.18,3245.01,3245.32,8615314.0
1737195660,3245.32,3248.44,3239.0,3248.4,11591534.0
1737195840,3248.4,3258.81,3246.78,3258.1,8285564.0
1737196020,3258.1,3260.76,3252.68,3255.43,5759812.0
1737196200,3255.25,3256.9,3244.32,3247.29,8516644.0
1737196380,3247.29,3254.51,3243.7,3246.26,6352120.0
1737196560,3246.26,3249.41,3240.89,3242.61,5497814.0
1737196740,3242.61,3242.62,3225.14,3235.71,27896850.0
1737196920,3235.87,3242.47,3235.59,3240.98,8394368.0
1737197100,3240.42,3240.42,3231.11,3233.15,10142900.0
1737197280,3233.15,3260.02,3232.48,3260.02,20827750.0
1737197460,3260.01,3269.41,3258.06,3269.3,18686510.0
1737197640,3269.26,3276.99,3266.96,3270.23,18346662.0
1737197820,3270.34,3273.28,3265.2,3265.78,15576614.0
1737198000,3265.81,3265.82,3260.36,3262.29,7228628.0
1737198180,3262.29,3263.07,3252.7,3257.44,10553166.0
1737198360,3257.44,3260.22,3247.76,3251.03,9465246.0
1737198540,3251.03,3257.9,3251.02,3254.73,4053490.0
1737198720,3254.73,3260.9,3251.73,3257.82,6160156.0
1737198900,3257.46,3261.35,3252.57,3260.94,5090540.0
1737199080,3261.04,3261.73,3257.25,3260.15,3827424.0
1737199260,3259.98,3264.67,3259.59,3264.41,3283906.0
1737199440,3264.41,3273.99,3264.19,3272.88,10326774.0
1737199620,3272.17,3272.17,3268.05,3271.85,5598054.0
1737199800,3271.85,3271.85,3265.11,3267.49,4113402.0
1737199980,3267.49,3272.99,3266.03,3268.98,4603512.0
1737200160,3268.98,3284.8,3268.96,3284.7,12948642.0
1737200340,3284.69,3305.86,3282.16,3302.31,29446516.0
1737200520,3302.21,3318.88,3301.11,3315.41,29760324.0
1737200700,3316.59,3323.48,3310.05,3317.43,28727822.0
1737200880,3317.47,3319.77,3310.15,3312.89,17089770.0
1737201060,3312.89,3313.21,3305.56,3305.89,14605064.0
1737201240,3306.04,3317.14,3305.86,3316.03,7021970.0
1737201420,3316.03,3321.85,3310.09,3310.18,13366706.0
1737201600,3310.29,3314.96,3306.85,3314.96,6662510.0
1737201780,3314.96,3319.99,3313.09,3318.93,7916908.0
1737201960,3318.93,3319.87,3310.58,3317.07,5278116.0
1737202140,3317.07,3320.91,3312.63,3315.98,6503206.0
1737202320,3315.98,3318.99,3310.11,3310.35,4763952.0
1737202500,3310.35,3313.18,3307.25,3309.28,6858048.0
1737202680,3309.28,3309.38,3305.37,3307.72,5782368.0
1737202860,3307.72,3314.65,3306.9,3313.26,6492882.0
1737203040,3313.26,3313.57,3297.39,3301.39,12569740.0
1737203220,3301.39,3301.4,3287.54,3289.08,20593548.0
1737203400,3289.43,3294.0,3288.6,3290.26,7093458.0
1737203580,3290.16,3290.27,3273.3,3274.1,23573936.0
1737203760,3274.1,3280.75,3273.3,3278.59,12117178.0
1737203940,3278.59,3285.75,3274.71,3282.76,7576014.0
1737204120,3282.54,3289.84,3281.84,3286.39,5285464.0
1737204300,3286.49,3287.94,3280.77,3285.01,4945160.0
1737204480,3285.01,3294.24,3285.01,3291.39,8101918.0
1737204660,3291.39,3293.65,3288.01,3291.65,3655846.0
1737204840,3291.65,3291.66,3288.23,3291.57,1834240.0
1737205020,3291.57,3292.73,3288.0,3288.68,1766104.0
1737205200,3288.68,3295.99,3288.68,3295.98,3435028.0
1737205380,3295.9,3295.9,3282.16,3282.89,4943160.0
1737205560,3282.89,3282.89,3278.48,3280.63,9425400.0
1737205740,3280.89,3292.79,3278.33,3290.32,5020678.0
1737205920,3290.24,3297.98,3289.85,3297.98,7129272.0
1737206100,3298.08,3298.34,3289.5,3293.72,9468994.0
1737206280,3293.72,3297.57,3293.02,3297.38,2694638.0
1737206460,3297.38,3299.11,3293.19,3295.38,3871638.0
1737206640,3295.6,3302.43,3294.1,3300.42,15135350.0
1737206820,3300.43,3303.95,3300.11,3301.61,4596322.0
1737207000,3301.97,3313.27,3301.1,3308.69,9395326.0
1737207180,3308.69,3313.02,3306.52,3308.78,5260424.0
1737207360,3308.78,3313.89,3308.71,3310.01,9988494.0
1737207540,3309.91,3313.6,3307.55,3311.0,6776352.0
1737207720,3311.0,3316.66,3310.53,3315.01,11353298.0
1737207900,3315.01,3317.5,3311.21,3312.28,4446486.0
1737208080,3312.28,3314.08,3306.65,3308.78,4764820.0
1737208260,3308.78,3311.36,3304.92,3306.99,5644316.0
1737208440,3307.0,3310.7,3306.72,3310.7,2844276.0
1737208620,3310.75,3322.36,3310.51,3321.84,11755372.0
1737208800,3321.84,3325.22,3313.99,3315.98,9531944.0
1737208980,3315.64,3319.8,3313.27,3317.01,3318492.0
1737209160,3317.01,3319.74,3311.52,3311.52,3154164.0
1737209340,3311.52,3315.86,3309.7,3314.23,3033080.0
1737209520,3314.2,3314.39,3306.84,3308.93,4706742.0
1737209700,3308.93,3312.98,3306.66,3312.3,3973058.0
1737209880,3312.3,3315.0,3308.93,3314.12,2341582.0
1737210060,3314.12,3318.09,3310.56,3317.02,2471144.0
1737210240,3317.89,3320.02,3311.1,3314.28,4764850.0
1737210420,3314.37,3314.79,3310.58,3310.79,1602004.0
1737210600,3310.79,3311.93,3308.52,3308.73,2908068.0
1737210780,3308.73,3309.4,3293.28,3294.59,17903284.0
1737210960,3294.59,3298.27,3291.1,3295.81,11017928.0
1737211140,3295.81,3296.46,3287.76,3294.12,7922172.0
1737211320,3294.12,3297.22,3291.28,3291.57,2199212.0
1737211500,3291.49,3301.12,3290.11,3300.52,4910976.0
1737211680,3300.52,3305.35,3298.89,3300.53,3925258.0
1737211860,3300.53,3301.4,3295.37,3295.8,1936386.0
1737212040,3295.8,3302.57,3292.88,3293.52,2856102.0
1737212220,3293.52,3298.97,3293.51,3295.86,2712996.0
1737212400,3295.86,3297.42,3285.97,3286.55,7011406.0
1737212580,3286.46,3292.9,3283.95,3292.79,5830912.0
1737212760,3292.79,3295.63,3285.79,3295.08,3661670.0
1737212940,3295.15,3299.56,3290.19,3299.53,3519790.0
1737213120,3299.3,3302.74,3297.9,3301.93,5552240.0
1737213300,3301.93,3311.91,3301.18,3307.85,11875738.0
1737213480,3307.85,3346.2,3302.63,3335.32,41231512.0
1737213660,3335.02,3335.02,3314.84,3315.63,28581404.0
1737213840,3315.5,3332.28,3315.5,3329.05,17683610.0
1737214020,3329.61,3335.91,3324.64,3324.64,10515700.0
1737214200,3324.3,3327.78,3320.81,3324.44,7515494.0
1737214380,3324.44,3339.98,3324.16,3339.14,10130274.0
1737214560,3339.14,3342.06,3334.36,3335.72,6695124.0
1737214740,3335.72,3339.77,3326.04,3330.78,7667880.0
1737214920,3330.71,3330.99,3324.61,3330.8,5781178.0
1737215100,3330.8,3339.09,3328.01,3329.65,8712816.0
1737215280,3329.65,3330.76,3319.52,3322.07,8512440.0
1737215460,3322.09,3324.08,3314.8,3319.83,9501746.0
1737215640,3319.83,3323.29,3312.92,3315.29,5923468.0
1737215820,3315.35,3316.0,3304.69,3305.77,13362622.0
1737216000,3305.89,3313.53,3297.58,3299.05,14958118.0
1737216180,3299.22,3315.72,3297.99,3311.2,13132960.0
1737216360,3311.51,3315.24,3296.83,3304.38,13651820.0
1737216540,3304.4,3307.69,3289.83,3293.22,17692242.0
1737216720,3293.28,3294.9,3286.99,3289.25,11136846.0
1737216900,3289.25,3290.69,3262.01,3270.12,34036022.0
1737217080,3270.16,3277.11,3262.01,3277.11,16658718.0
1737217260,3277.7,3299.1,3277.7,3298.91,21373504.0
1737217440,3298.91,3301.22,3293.63,3298.98,12732714.0
1737217620,3298.98,3299.05,3290.18,3291.1,4637938.0
1737217800,3290.8,3298.11,3289.69,3296.16,4797120.0
1737217980,3296.16,3300.55,3290.69,3290.7,3099136.0
1737218160,3290.7,3290.7,3275.15,3276.18,12591964.0
1737218340,3276.01,3279.08,3266.92,3273.11,15306756.0
1737218520,3273.11,3279.0,3271.77,3275.45,5813148.0
1737218700,3275.53,3284.27,3272.98,3280.83,7736604.0
1737218880,3280.83,3282.95,3271.77,3271.86,5155316.0
1737219060,3271.86,3273.61,3264.7,3267.35,8150404.0
1737219240,3267.39,3274.19,3264.48,3268.58,4880558.0
1737219420,3268.37,3269.53,3252.51,3252.51,15931756.0
1737219600,3252.51,3269.99,3252.12,3269.97,14313584.0
1737219780,3269.88,3271.49,3265.6,3269.38,5185066.0
1737219960,3269.38,3275.04,3266.7,3267.22,5237284.0
1737220140,3267.51,3271.1,3257.41,3271.1,7306010.0
1737220320,3271.4,3277.17,3270.91,3277.1,5225362.0
1737220500,3277.1,3284.8,3274.26,3283.21,8735482.0
1737220680,3283.21,3283.67,3274.06,3274.72,7979204.0
1737220860,3274.56,3274.94,3270.14,3271.25,3189838.0
1737221040,3271.53,3273.6,3263.97,3273.54,3556596.0
1737221220,3273.54,3277.76,3268.38,3270.19,4318012.0
1737221400,3270.52,3274.84,3265.93,3272.72,3470828.0
1737221580,3272.72,3282.57,3272.72,3282.27,4029430.0
1737221760,3282.27,3284.33,3278.37,3278.38,3344138.0
1737221940,3278.38,3281.55,3274.65,3279.41,2216820.0
1737222120,3279.35,3279.35,3268.86,3271.95,3995926.0
1737222300,3271.95,3280.84,3270.94,3278.66,2293550.0
1737222480,3278.66,3281.25,3275.82,3275.82,2910460.0
1737222660,3275.72,3278.79,3272.68,3274.2,1686778.0
1737222840,3273.98,3275.93,3270.57,3271.23,2652338.0
1737223020,3271.39,3272.6,3256.24,3257.2,5952362.0
1737223200,3256.5,3267.22,3256.42,3265.77,4452778.0
1737223380,3265.77,3273.54,3265.56,3270.83,4616244.0
1737223560,3270.83,3272.3,3261.91,3261.91,2763720.0
1737223740,3261.91,3267.36,3254.43,3267.16,5317658.0
1737223920,3267.16,3268.65,3261.58,3268.02,1757308.0
1737224100,3268.54,3270.4,3257.7,3257.7,3062944.0
1737224280,3257.51,3258.6,3249.0,3252.37,11296344.0
1737224460,3252.38,3265.25,3252.26,3265.2,3930782.0
1737224640,3265.81,3275.8,3265.66,3273.85,4819402.0
1737224820,3273.82,3278.18,3272.82,3273.88,6012262.0
1737225000,3273.87,3280.09,3272.98,3278.17,3207688.0
1737225180,3278.17,3280.35,3271.76,3277.0,3602180.0
1737225360,3277.0,3280.93,3274.71,3278.24,3472984.0
1737225540,3278.24,3281.45,3275.78,3280.98,2957072.0
1737225720,3280.98,3283.03,3276.67,3280.59,3198252.0
1737225900,3280.59,3281.34,3275.11,3280.4,2564692.0
1737226080,3280.4,3280.4,3272.9,3276.8,2214414.0
1737226260,3276.7,3276.81,3262.34,3262.39,6198094.0
1737226440,3262.39,3262.72,3255.72,3260.36,5865822.0
1737226620,3260.46,3265.92,3260.46,3263.66,2217470.0
1737226800,3263.54,3268.68,3260.39,3261.62,2235920.0
1737226980,3261.62,3267.6,3260.39,3267.6,2942752.0
1737227160,3267.6,3272.48,3266.57,3271.99,2012098.0
1737227340,3271.99,3274.5,3270.03,3271.68,1870478.0
1737227520,3271.68,3273.19,3267.62,3271.34,1179432.0
1737227700,3271.28,3278.98,3271.28,3276.73,3546310.0
1737227880,3277.08,3280.51,3276.68,3278.17,2651246.0
1737228060,3278.17,3286.65,3278.1,3279.72,9086066.0
1737228240,3279.67,3281.65,3277.27,3277.42,2178882.0
1737228420,3277.42,3287.27,3277.42,3284.11,2895868.0
1737228600,3284.11,3291.4,3284.11,3287.01,6275972.0
1737228780,3287.01,3289.19,3281.68,3282.01,2305996.0
1737228960,3282.08,3288.13,3282.01,3286.27,1316846.0
1737229140,3286.24,3290.18,3282.0,3282.32,3255290.0
1737229320,3282.32,3289.55,3282.32,3289.55,2425608.0
1737229500,3289.79,3291.8,3287.9,3288.68,2196740.0
1737229680,3288.44,3290.81,3286.09,3288.32,1583944.0
1737229860,3288.32,3292.49,3287.03,3291.22,2440230.0
1737230040,3291.22,3292.08,3285.77,3285.78,2046822.0
1737230220,3286.07,3290.12,3285.06,3289.08,2097816.0
1737230400,3289.08,3290.31,3286.13,3286.71,1601582.0
1737230580,3286.71,3290.88,3285.26,3286.22,2486252.0
1737230760,3286.22,3286.23,3283.0,3284.3,3143752.0
1737230940,3284.3,3286.0,3279.79,3282.49,2457140.0
1737231120,3282.49,3282.49,3277.46,3280.94,1954868.0
1737231300,3280.87,3281.94,3273.07,3276.67,4457606.0
1737231480,3276.57,3276.93,3272.71,3273.52,1679730.0
1737231660,3273.52,3274.84,3268.1,3274.22,6451068.0
1737231840,3274.22,3274.23,3262.52,3262.76,4774122.0
1737232020,3262.25,3265.62,3258.1,3263.97,5915804.0
1737232200,3263.97,3271.15,3263.88,3269.7,1773030.0
1737232380,3269.7,3272.22,3268.09,3270.82,1361174.0
1737232560,3270.82,3270.82,3263.66,3268.87,1263802.0
1737232740,3268.87,3271.62,3267.71,3269.99,1591600.0
1737232920,3269.99,3272.98,3267.51,3269.77,1740874.0
1737233100,3269.77,3270.0,3258.63,3260.57,4643758.0
1737233280,3260.57,3267.2,3258.56,3265.38,3370304.0
1737233460,3265.38,3267.82,3260.06,3260.06,2417800.0
1737233640,3260.06,3261.57,3256.74,3261.34,2511026.0
1737233820,3261.95,3266.17,3260.82,3264.87,2425796.0
1737234000,3264.88,3268.92,3262.81,3266.81,2713186.0
1737234180,3266.81,3271.07,3262.08,3270.73,2295874.0
1737234360,3270.73,3273.23,3268.72,3272.51,1848306.0
1737234540,3272.51,3279.48,3272.07,3275.49,4548206.0
1737234720,3275.49,3278.45,3275.49,3277.8,1031500.0
1737234900,3277.8,3283.52,3277.61,3283.14,2405244.0
1737235080,3283.14,3283.17,3276.55,3277.71,3812832.0
1737235260,3277.71,3283.69,3277.56,3281.81,2333756.0
1737235440,3281.89,3283.56,3278.27,3283.53,1572028.0
1737235620,3283.53,3285.06,3280.68,3282.31,1535600.0
1737235800,3282.31,3282.31,3276.96,3279.8,1415216.0
1737235980,3279.8,3280.66,3273.86,3280.32,1661102.0
1737236160,3280.32,3280.32,3277.26,3279.68,1440794.0
1737236340,3279.68,3280.22,3277.2,3278.31,1313278.0
1737236520,3278.31,3279.6,3277.0,3277.15,731376.0
1737236700,3277.15,3281.09,3275.02,3279.8,1986366.0
1737236880,3279.8,3280.64,3278.93,3279.28,767954.0
1737237060,3279.28,3280.15,3276.75,3278.85,842102.0
1737237240,3278.78,3278.78,3271.61,3271.61,1283866.0
1737237420,3271.61,3274.68,3270.61,3273.72,1780694.0
1737237600,3273.72,3277.4,3270.02,3276.33,3387356.0
1737237780,3276.33,3279.36,3274.18,3279.36,1428442.0
1737237960,3279.36,3280.9,3279.35,3280.39,2528570.0
1737238140,3280.39,3281.25,3279.82,3280.38,2774072.0
1737238320,3280.38,3280.89,3278.69,3280.89,1159428.0
1737238500,3280.89,3285.0,3280.89,3283.4,2423596.0
1737238680,3283.4,3286.54,3282.21,3282.22,2140242.0
1737238860,3282.22,3284.34,3279.44,3279.95,1142678.0
1737239040,3279.95,3284.0,3279.95,3282.87,893508.0
1737239220,3282.87,3286.19,3282.58,3286.18,1380928.0
1737239400,3286.21,3287.67,3285.31,3285.95,1252066.0
1737239580,3285.98,3286.99,3283.27,3284.57,832150.0
1737239760,3284.59,3286.94,3282.01,3286.4,1215986.0
1737239940,3286.4,3286.77,3284.18,3284.53,689896.0
1737240120,3284.68,3286.23,3281.02,3283.21,1311622.0
1737240300,3283.21,3284.35,3281.88,3282.86,529474.0
1737240480,3282.86,3284.21,3281.16,3281.84,2660686.0
1737240660,3281.84,3283.82,3281.84,3283.31,611848.0
1737240840,3283.31,3285.0,3282.33,3282.35,430450.0
1737241020,3282.35,3282.35,3279.35,3279.36,1498250.0
1737241200,3279.42,3287.49,3279.42,3287.48,1816948.0
1737241380,3287.48,3288.16,3282.11,3285.97,2522666.0
1737241560,3285.97,3285.98,3281.44,3283.46,2206828.0
1737241740,3283.46,3287.26,3281.25,3283.18,3397914.0
1737241920,3283.01,3283.08,3278.46,3281.16,1734526.0
1737242100,3281.16,3291.35,3278.22,3291.12,6257072.0
1737242280,3291.12,3291.99,3287.3,3291.69,3715080.0
1737242460,3291.6,3297.64,3290.74,3295.55,6398016.0
1737242640,3295.55,3298.47,3292.56,3296.73,6539940.0
1737242820,3296.73,3301.47,3296.68,3298.9,3134926.0
1737243000,3298.9,3313.38,3298.01,3313.38,11121282.0
1737243180,3313.38,3313.91,3304.75,3304.85,6501212.0
1737243360,3305.52,3313.22,3305.52,3312.3,3253488.0
1737243540,3312.3,3320.34,3311.01,3311.95,7744776.0
1737243720,3312.53,3315.64,3309.7,3313.99,4026648.0
1737243900,3313.99,3315.46,3310.89,3312.78,3088694.0
1737244080,3312.78,3314.72,3309.87,3310.16,3058144.0
1737244260,3310.26,3312.44,3308.56,3311.69,2543588.0
1737244440,3311.69,3311.96,3307.81,3308.86,2169480.0
1737244620,3308.86,3309.84,3306.23,3306.69,1983940.0
1737244800,3306.69,3306.71,3300.72,3300.73,10887714.0
1737244980,3300.73,3303.15,3298.32,3301.93,3519746.0
1737245160,3301.93,3305.99,3298.81,3305.38,2941182.0
1737245340,3305.28,3305.28,3298.72,3300.11,2459338.0
1737245520,3300.11,3303.44,3297.72,3299.41,2161784.0
1737245700,3299.41,3309.56,3298.54,3309.56,3103276.0
1737245880,3309.56,3316.68,3306.91,3314.81,5045058.0
1737246060,3314.72,3318.4,3313.85,3315.99,4170644.0
1737246240,3315.99,3315.99,3309.1,3312.03,2673396.0
1737246420,3312.8,3315.44,3310.84,3315.43,1938028.0
1737246600,3315.43,3322.38,3314.69,3319.93,3895514.0
1737246780,3319.93,3319.96,3311.22,3311.22,2521420.0
1737246960,3311.06,3311.06,3308.64,3310.03,3349168.0
1737247140,3310.03,3316.18,3310.03,3313.66,2876566.0
1737247320,3313.48,3316.81,3312.44,3315.77,1443546.0
1737247500,3315.77,3321.57,3315.77,3321.12,3998450.0
1737247680,3321.12,3321.12,3313.71,3320.22,4071618.0
1737247860,3320.22,3320.22,3316.0,3317.86,2076264.0
1737248040,3317.86,3319.17,3313.98,3314.2,1582660.0
1737248220,3314.2,3316.69,3310.92,3315.68,2081122.0
1737248400,3315.68,3321.98,3312.9,3320.87,3907414.0
1737248580,3320.87,3326.16,3318.22,3325.14,5420680.0
1737248760,3325.14,3343.02,3324.15,3342.45,15481412.0
1737248940,3342.45,3357.56,3342.31,3357.0,22279964.0
1737249120,3357.0,3365.18,3355.56,3358.16,19910086.0
1737249300,3358.19,3361.6,3346.41,3353.67,14700232.0
1737249480,3354.03,3361.14,3350.24,3359.38,9721058.0
1737249660,3359.38,3360.47,3352.0,3352.02,9666776.0
1737249840,3352.02,3353.65,3342.3,3344.11,13222824.0
1737250020,3344.04,3347.31,3341.22,3346.62,4971440.0
1737250200,3346.62,3349.62,3340.36,3342.61,4989450.0
1737250380,3342.61,3343.75,3337.57,3342.86,4353166.0
1737250560,3342.95,3344.4,3336.22,3343.65,5066370.0
1737250740,3343.56,3348.84,3341.9,3347.55,3660234.0
1737250920,3347.55,3351.0,3347.02,3348.66,2591172.0
1737251100,3348.66,3359.21,3348.39,3357.3,5373508.0
1737251280,3357.3,3358.0,3350.01,3353.95,3019424.0
1737251460,3353.95,3356.45,3351.0,3354.13,2845508.0
1737251640,3353.95,3356.19,3351.0,3354.26,2654828.0
1737251820,3354.26,3355.55,3349.71,3352.57,1613648.0
1737252000,3352.57,3354.4,3349.46,3349.97,2242170.0
1737252180,3349.97,3358.88,3348.9,3352.03,3078582.0
1737252360,3352.03,3357.0,3351.76,3356.5,2696548.0
1737252540,3356.71,3356.89,3349.81,3349.82,2456666.0
1737252720,3349.82,3351.61,3347.78,3348.47,3244320.0
1737252900,3348.47,3351.13,3346.9,3348.27,2080992.0
1737253080,3348.27,3354.33,3347.87,3352.27,2192778.0
1737253260,3352.27,3354.0,3350.3,3350.98,2035878.0
1737253440,3350.72,3362.47,3350.51,3359.7,5822432.0
1737253620,3359.7,3359.7,3356.02,3356.68,2340448.0
1737253800,3356.68,3361.28,3353.75,3354.03,3699178.0
1737253980,3354.03,3354.98,3350.9,3353.17,2460942.0
1737254160,3353.17,3368.76,3352.79,3368.54,6039154.0
1737254340,3367.66,3374.61,3365.9,3374.36,8259906.0
1737254520,3374.36,3377.32,3373.04,3373.39,5926710.0
1737254700,3373.29,3373.3,3363.0,3363.0,4656256.0
1737254880,3363.1,3363.63,3353.85,3357.23,7617874.0
1737255060,3357.23,3364.94,3356.1,3363.38,4122702.0
1737255240,3363.38,3365.65,3358.31,3359.16,5837288.0
1737255420,3359.16,3359.16,3350.31,3352.47,5429992.0
1737255600,3352.47,3357.5,3347.0,3355.15,8107294.0
1737255780,3355.15,3365.3,3352.73,3365.06,5177322.0
1737255960,3365.06,3365.32,3355.02,3355.32,6415796.0
1737256140,3355.33,3358.15,3346.14,3348.49,5011332.0
1737256320,3348.64,3349.57,3344.1,3346.87,5925184.0
1737256500,3346.87,3349.52,3342.93,3349.05,4378820.0
1737256680,3348.95,3359.87,3345.93,3359.03,7452318.0
1737256860,3358.61,3358.96,3348.97,3349.35,2269824.0
1737257040,3349.35,3349.35,3334.82,3337.86,13386186.0
1737257220,3337.86,3339.87,3332.52,3339.16,6814992.0
1737257400,3339.16,3345.16,3338.93,3344.31,4381398.0
1737257580,3344.31,3344.33,3336.45,3336.8,2644012.0
1737257760,3336.73,3341.66,3334.15,3334.66,2396926.0
1737257940,3334.66,3336.67,3332.68,3334.74,2323552.0
1737258120,3334.74,3338.7,3333.69,3335.82,4077174.0
1737258300,3335.49,3346.38,3334.73,3345.35,2304866.0
1737258480,3345.35,3349.87,3343.1,3347.05,2911170.0
1737258660,3346.75,3347.96,3343.82,3346.24,1701626.0
1737258840,3346.24,3348.36,3344.0,3344.1,4109840.0
1737259020,3344.39,3344.49,3333.93,3334.97,5219590.0
1737259200,3334.97,3335.7,3327.37,3330.89,9667504.0
1737259380,3330.9,3332.35,3327.71,3332.22,3804076.0
1737259560,3332.22,3337.32,3331.23,3332.41,2965800.0
1737259740,3332.8,3333.35,3322.52,3323.12,5645244.0
1737259920,3323.12,3329.85,3323.1,3325.18,8072292.0
1737260100,3325.39,3327.56,3286.21,3288.01,56627650.0
1737260280,3288.22,3298.87,3276.02,3293.28,34542088.0
1737260460,3293.28,3301.97,3291.2,3298.83,10432260.0
1737260640,3299.42,3306.39,3296.42,3301.26,7553064.0
1737260820,3301.17,3305.87,3296.95,3301.9,5288640.0
1737261000,3301.9,3301.9,3280.56,3286.49,12564034.0
1737261180,3286.47,3294.07,3282.79,3293.3,6160282.0
1737261360,3292.86,3299.32,3289.34,3299.26,5475976.0
1737261540,3299.3,3301.06,3293.69,3296.13,3341488.0
1737261720,3296.05,3301.89,3294.43,3299.63,4021686.0
1737261900,3299.6,3305.51,3295.33,3303.59,5013232.0
1737262080,3303.4,3303.41,3298.31,3298.49,3885436.0
1737262260,3298.33,3298.33,3288.4,3290.63,6580598.0
1737262440,3290.63,3292.5,3283.22,3284.22,4617290.0
1737262620,3284.01,3288.15,3280.19,3282.51,6024012.0
1737262800,3282.51,3287.87,3278.22,3279.45,6686456.0
1737262980,3279.45,3284.18,3267.42,3272.12,14362458.0
1737263160,3271.58,3278.11,3268.5,3272.92,5561900.0
1737263340,3273.02,3276.2,3268.39,3268.91,3867732.0
1737263520,3268.91,3270.86,3261.61,3261.61,10182770.0
1737263700,3261.83,3266.2,3258.18,3259.89,9829418.0
1737263880,3259.89,3270.61,3259.35,3269.3,5915622.0
1737264060,3269.3,3278.83,3268.61,3278.35,6818314.0
1737264240,3278.35,3280.89,3276.31,3278.01,3202620.0
1737264420,3278.01,3278.01,3274.35,3277.49,1954974.0
1737264600,3277.49,3278.79,3268.61,3271.21,4152484.0
1737264780,3271.32,3272.98,3269.63,3272.23,2601888.0
1737264960,3272.23,3279.74,3272.23,3279.05,2245346.0
1737265140,3279.05,3282.18,3275.49,3276.48,1936246.0
1737265320,3276.48,3281.91,3275.36,3281.91,2098868.0
1737265500,3281.91,3284.52,3278.01,3280.23,3531304.0
1737265680,3280.23,3292.84,3278.0,3291.91,6245384.0
1737265860,3291.37,3294.2,3290.34,3293.87,6053434.0
1737266040,3294.08,3299.63,3293.1,3299.32,5711286.0
1737266220,3299.47,3299.78,3294.76,3298.57,2363468.0
1737266400,3298.57,3299.93,3294.66,3297.61,4367988.0
1737266580,3297.61,3297.62,3289.51,3294.01,3069422.0
1737266760,3294.1,3298.94,3292.56,3297.01,2274638.0
1737266940,3297.01,3298.7,3294.1,3298.7,3089210.0
1737267120,3298.7,3299.63,3295.76,3297.39,2169508.0
1737267300,3297.11,3298.11,3293.96,3295.09,1867874.0
1737267480,3295.23,3295.26,3289.32,3291.83,2222900.0
1737267660,3291.83,3293.75,3287.78,3291.3,1821834.0
1737267840,3291.21,3296.02,3290.01,3294.56,2326582.0
1737268020,3294.56,3298.04,3294.0,3296.45,2187092.0
1737268200,3296.45,3296.45,3289.61,3290.54,2159986.0
1737268380,3290.54,3292.27,3285.79,3287.03,2901008.0
1737268560,3287.03,3293.36,3287.03,3287.86,2295932.0
1737268740,3287.98,3290.29,3286.54,3286.85,1407348.0
1737268920,3286.85,3290.99,3285.19,3290.99,1774072.0
1737269100,3291.09,3292.56,3288.09,3289.2,1889454.0
1737269280,3289.08,3289.08,3285.01,3286.44,2113964.0
1737269460,3286.44,3288.06,3284.84,3287.98,1821176.0
1737269640,3287.98,3289.93,3284.63,3286.84,2144406.0
1737269820,3286.84,3288.89,3280.91,3282.12,3353476.0
1737270000,3282.18,3287.79,3275.94,3286.58,6107974.0
1737270180,3286.58,3292.37,3285.5,3286.62,3402996.0
1737270360,3286.62,3288.2,3281.35,3282.94,2013514.0
1737270540,3282.94,3282.95,3276.52,3277.47,2611948.0
1737270720,3277.47,3277.75,3270.89,3272.64,4489860.0
1737270900,3272.64,3272.95,3268.05,3268.06,4353152.0
1737271080,3268.06,3273.99,3267.31,3271.45,4282376.0
1737271260,3271.45,3271.45,3261.9,3266.52,8512134.0
1737271440,3266.27,3267.94,3261.31,3264.02,8808474.0
1737271620,3264.02,3270.69,3264.02,3270.69,4810222.0
1737271800,3270.69,3278.64,3270.27,3277.56,6705018.0
1737271980,3277.56,3279.36,3273.67,3273.8,3947388.0
1737272160,3273.8,3275.69,3268.81,3272.15,3770836.0
1737272340,3272.15,3278.92,3271.14,3278.69,2686106.0
1737272520,3278.69,3280.41,3275.6,3276.27,1859152.0
1737272700,3276.27,3283.65,3275.6,3283.65,4468340.0
1737272880,3283.65,3287.97,3282.26,3286.72,6573746.0
1737273060,3286.72,3287.37,3281.72,3283.73,2438800.0
1737273240,3283.73,3283.98,3277.13,3278.1,3647092.0
1737273420,3277.98,3278.86,3273.97,3275.02,2833198.0
1737273600,3275.02,3275.03,3264.51,3264.52,5928936.0
1737273780,3264.52,3274.91,3264.51,3273.62,3649986.0
1737273960,3273.26,3275.36,3272.28,3274.82,2136588.0
1737274140,3274.82,3277.15,3267.01,3267.61,3836328.0
1737274320,3267.61,3269.43,3262.4,3262.69,7438886.0
1737274500,3262.69,3263.91,3240.85,3241.5,28066418.0
1737274680,3241.5,3251.76,3241.18,3247.11,13062660.0
1737274860,3247.11,3248.27,3240.0,3246.77,10145980.0
1737275040,3246.87,3249.98,3241.68,3247.73,5911032.0
1737275220,3247.73,3247.73,3236.74,3237.23,11548802.0
1737275400,3237.3,3245.85,3233.19,3245.85,13038200.0
1737275580,3245.85,3249.3,3238.12,3238.43,8884194.0
1737275760,3238.63,3244.99,3234.39,3240.97,8065032.0
1737275940,3241.04,3242.1,3234.13,3236.28,8349924.0
1737276120,3236.28,3237.28,3227.24,3228.89,12807960.0
1737276300,3229.05,3231.14,3215.0,3217.89,29186102.0
1737276480,3217.89,3226.99,3216.6,3220.81,10051636.0
1737276660,3220.81,3238.61,3220.62,3232.14,8911926.0
1737276840,3232.25,3236.1,3224.71,3228.45,5874130.0
1737277020,3228.45,3228.45,3219.43,3221.19,6437722.0
1737277200,3221.19,3221.82,3200.52,3202.87,23944050.0
1737277380,3202.86,3219.12,3202.86,3213.4,11286466.0
1737277560,3213.4,3216.07,3160.46,3175.7,65320842.0
1737277740,3178.04,3194.57,3178.04,3185.12,23016980.0
1737277920,3185.13,3185.13,3157.32,3171.63,35434010.0
1737278100,3172.24,3172.6,3143.11,3160.09,42090514.0
1737278280,3160.09,3180.12,3156.47,3157.9,24840660.0
1737278460,3157.45,3164.7,3149.18,3153.75,17897466.0
1737278640,3154.51,3173.99,3150.0,3171.84,20210138.0
1737278820,3172.26,3178.15,3166.1,3173.01,16130412.0
1737279000,3173.1,3179.66,3166.6,3178.66,12889050.0
1737279180,3177.69,3187.8,3172.27,3180.23,16531836.0
1737279360,3180.23,3194.53,3178.67,3192.98,11052556.0
1737279540,3192.98,3193.64,3185.57,3187.86,10414420.0
1737279720,3188.55,3197.0,3188.01,3197.0,8257208.0
1737279900,3197.0,3212.4,3190.39,3211.8,21042380.0
1737280080,3211.8,3218.19,3208.71,3216.11,11568354.0
1737280260,3215.97,3233.18,3214.35,3230.31,18533950.0
1737280440,3230.31,3232.23,3225.06,3227.14,12486588.0
1737280620,3227.14,3228.44,3225.1,3225.44,3809266.0
1737280800,3225.66,3226.18,3215.99,3221.99,13631744.0
1737280980,3221.9,3221.9,3203.47,3204.61,17821448.0
1737281160,3204.61,3209.31,3199.43,3199.81,8028338.0
1737281340,3199.81,3199.81,3191.5,3197.24,9832222.0
1737281520,3197.9,3201.6,3195.14,3198.41,7396970.0
1737281700,3198.41,3203.61,3194.56,3194.68,5800052.0
1737281880,3194.68,3199.15,3191.56,3199.13,4955334.0
1737282060,3199.13,3202.94,3186.54,3187.39,5120752.0
1737282240,3187.39,3188.82,3177.64,3180.3,14904876.0
1737282420,3180.99,3183.51,3175.87,3180.93,9243424.0
1737282600,3180.92,3192.23,3179.32,3187.02,7496708.0
1737282780,3186.94,3195.32,3186.36,3192.06,5104186.0
1737282960,3191.98,3195.74,3187.81,3189.59,4086610.0
1737283140,3189.18,3197.99,3187.0,3197.32,6200464.0
1737283320,3197.32,3198.49,3189.52,3191.9,9476328.0
1737283500,3191.71,3196.11,3187.03,3193.31,6843898.0
1737283680,3193.31,3203.36,3192.39,3199.04,8542544.0
1737283860,3199.04,3199.04,3181.43,3182.78,6501252.0
1737284040,3182.78,3182.93,3174.89,3179.89,9403746.0
1737284220,3179.6,3179.79,3173.02,3174.2,6396088.0
1737284400,3174.3,3182.91,3173.75,3178.56,6845616.0
1737284580,3178.65,3179.52,3170.0,3175.96,8149156.0
1737284760,3175.97,3180.38,3173.3,3174.03,8800368.0
1737284940,3174.12,3186.39,3174.12,3177.51,6352082.0
1737285120,3177.51,3178.57,3169.61,3173.1,9345722.0
1737285300,3173.1,3174.89,3167.89,3168.68,7911064.0
1737285480,3168.7,3186.33,3168.7,3183.47,10992088.0
1737285660,3183.27,3188.53,3180.01,3181.67,3877078.0
1737285840,3181.67,3182.28,3174.78,3175.4,3124220.0
1737286020,3175.4,3175.52,3158.01,3159.93,12297442.0
1737286200,3160.46,3167.74,3157.61,3160.68,8261222.0
1737286380,3160.68,3162.57,3151.0,3152.66,10581596.0
1737286560,3152.66,3156.19,3147.44,3150.18,11628802.0
1737286740,3150.13,3151.6,3133.13,3141.98,30973740.0
1737286920,3141.98,3150.59,3131.0,3150.59,15637632.0
1737287100,3150.33,3156.2,3139.75,3152.1,13598998.0
1737287280,3152.15,3152.86,3136.77,3142.24,9250722.0
1737287460,3142.24,3142.86,3131.07,3141.41,12308102.0
1737287640,3141.56,3145.33,3131.12,3137.56,9355932.0
1737287820,3137.56,3154.18,3136.01,3149.56,10397826.0
1737288000,3150.33,3172.05,3144.26,3169.8,17411230.0
1737288180,3169.8,3174.34,3162.62,3174.34,12114010.0
1737288360,3174.72,3177.51,3161.08,3162.96,14753082.0
1737288540,3162.7,3171.17,3160.47,3163.5,6415614.0
1737288720,3163.29,3178.38,3161.81,3175.81,6094260.0
1737288900,3175.81,3177.77,3160.99,3173.4,12593128.0
1737289080,3173.4,3173.87,3167.41,3172.99,3846086.0
1737289260,3172.99,3176.72,3170.62,3172.91,5875300.0
1737289440,3172.91,3182.94,3171.53,3181.02,8417368.0
1737289620,3181.01,3181.01,3172.93,3175.78,5286294.0
1737289800,3175.78,3188.01,3172.7,3184.68,9674450.0
1737289980,3184.68,3189.5,3182.18,3187.76,6833226.0
1737290160,3187.73,3193.55,3187.33,3193.05,6714158.0
1737290340,3193.3,3196.11,3190.31,3195.61,4925190.0
1737290520,3195.61,3195.83,3184.82,3187.49,4672842.0
1737290700,3187.88,3191.01,3183.14,3190.74,4754742.0
1737290880,3190.74,3192.77,3187.07,3192.77,4296932.0
1737291060,3192.56,3196.64,3189.16,3194.75,5594986.0
1737291240,3194.75,3207.0,3191.17,3203.99,11736396.0
1737291420,3203.84,3210.59,3202.43,3205.26,12290612.0
1737291600,3205.26,3219.0,3201.68,3215.17,13997784.0
1737291780,3215.18,3218.84,3210.11,3216.69,8262524.0
1737291960,3217.14,3221.26,3212.85,3220.9,6045894.0
1737292140,3220.91,3222.15,3200.49,3202.48,18704338.0
1737292320,3202.48,3204.69,3200.05,3203.1,6085784.0
1737292500,3203.1,3208.4,3197.0,3208.39,7294856.0
1737292680,3208.39,3209.21,3204.04,3205.71,7489038.0
1737292860,3205.71,3214.81,3203.7,3210.77,7261294.0
1737293040,3211.29,3215.52,3210.52,3213.08,3638286.0
1737293220,3213.25,3218.47,3212.58,3216.09,3913444.0
1737293400,3216.12,3217.46,3210.39,3215.97,5610104.0
1737293580,3216.07,3220.88,3212.79,3212.91,6169740.0
1737293760,3212.9,3213.51,3210.16,3212.71,2359554.0
1737293940,3212.71,3214.39,3205.26,3205.26,4555144.0
1737294120,3205.21,3210.96,3205.19,3209.85,2525966.0
1737294300,3209.85,3211.7,3201.85,3202.87,4509918.0
1737294480,3202.89,3205.79,3196.76,3196.77,6269648.0
1737294660,3196.77,3204.99,3193.14,3199.27,7395450.0
1737294840,3199.17,3245.44,3198.89,3242.82,54449908.0
1737295020,3242.84,3277.31,3230.6,3273.7,74731676.0
1737295200,3275.24,3289.99,3258.42,3277.2,54539442.0
1737295380,3277.09,3324.65,3276.81,3312.39,79696498.0
1737295560,3312.39,3319.06,3286.34,3304.92,59346872.0
1737295740,3304.94,3321.91,3304.44,3320.43,38191482.0
1737295920,3319.57,3364.59,3318.78,3364.59,73644906.0
1737296100,3364.69,3388.08,3351.97,3356.91,67447564.0
1737296280,3357.35,3381.99,3343.35,3380.97,67433912.0
1737296460,3381.09,3382.78,3330.32,3341.89,58746278.0
1737296640,3340.76,3350.25,3324.11,3346.82,42811740.0
1737296820,3346.21,3362.72,3340.74,3351.33,21424988.0
1737297000,3351.4,3352.8,3303.84,3323.23,63291958.0
1737297180,3323.38,3341.82,3321.76,3338.54,36703344.0
1737297360,3338.81,3364.28,3336.16,3358.65,23147418.0
1737297540,3358.45,3363.01,3348.39,3348.39,31486256.0
1737297720,3348.31,3368.84,3344.09,3368.65,30003330.0
1737297900,3369.01,3369.49,3355.11,3369.34,22560248.0
1737298080,3369.34,3376.98,3369.34,3371.51,16176288.0
1737298260,3371.51,3385.81,3363.33,3380.74,34393356.0
1737298440,3380.52,3395.99,3376.12,3394.78,25199464.0
1737298620,3395.71,3395.71,3378.68,3380.19,17518194.0
1737298800,3380.11,3393.0,3373.64,3391.61,17647232.0
1737298980,3391.69,3424.81,3388.62,3408.36,54159858.0
1737299160,3408.37,3415.38,3390.91,3396.76,28846146.0
1737299340,3397.68,3408.89,3392.39,3400.18,18670854.0
1737299520,3400.13,3405.79,3396.89,3405.79,12225558.0
1737299700,3405.8,3415.99,3394.02,3395.76,14815274.0
1737299880,3396.23,3400.0,3382.26,3389.07,24478314.0
1737300060,3389.07,3389.07,3370.08,3370.08,22842888.0
1737300240,3361.59,3380.19,3352.82,3374.72,37569826.0
1737300420,3374.63,3375.57,3365.38,3366.74,10774116.0
1737300600,3366.65,3380.91,3360.34,3376.4,19256552.0
1737300780,3376.4,3385.79,3376.4,3383.99,11208304.0
1737300960,3384.54,3390.99,3383.02,3383.87,7498816.0
1737301140,3383.77,3391.3,3379.52,3391.06,6880242.0
1737301320,3390.82,3393.8,3380.23,3382.62,4713426.0
1737301500,3382.62,3383.82,3368.48,3370.99,15541638.0
1737301680,3370.99,3379.87,3368.56,3375.61,10745504.0
1737301860,3375.61,3383.1,3373.18,3382.6,6817092.0
1737302040,3382.86,3390.82,3381.2,3388.9,5515816.0
1737302220,3388.9,3389.82,3383.79,3383.79,3624154.0
1737302400,3383.77,3394.19,3383.65,3393.48,7026594.0
1737302580,3393.21,3394.44,3377.57,3390.22,7200392.0
1737302760,3390.12,3404.65,3389.13,3398.46,15800634.0
1737302940,3398.77,3405.7,3396.69,3396.81,6146232.0
1737303120,3396.92,3398.7,3390.57,3390.95,5381476.0
1737303300,3391.04,3406.11,3390.17,3404.09,7557524.0
1737303480,3404.15,3416.23,3404.0,3414.44,16317652.0
1737303660,3414.42,3417.0,3411.0,3411.4,13556406.0
1737303840,3412.01,3418.55,3411.73,3417.79,8206654.0
1737304020,3417.79,3422.86,3410.87,3415.88,11741758.0
1737304200,3415.88,3424.04,3400.33,3404.36,20342008.0
1737304380,3404.36,3415.51,3403.0,3412.34,6872102.0
1737304560,3412.37,3419.1,3408.21,3411.67,7648252.0
1737304740,3412.12,3413.75,3403.01,3403.05,5194764.0
1737304920,3403.05,3406.74,3401.44,3402.36,4165326.0
1737305100,3402.36,3411.27,3401.01,3404.15,3907608.0
1737305280,3404.53,3420.74,3403.16,3412.59,7533358.0
1737305460,3412.66,3418.17,3409.47,3410.7,3751666.0
1737305640,3410.74,3411.02,3401.44,3408.01,4813172.0
1737305820,3407.78,3415.55,3407.07,3410.83,5648750.0
1737306000,3410.88,3421.0,3407.98,3420.99,6077658.0
1737306180,3420.99,3423.76,3410.48,3412.64,6476010.0
1737306360,3412.64,3416.05,3409.22,3409.94,3208268.0
1737306540,3409.94,3420.63,3409.94,3420.63,4687404.0
1737306720,3420.72,3420.91,3405.27,3406.27,5974644.0
1737306900,3406.38,3411.89,3403.11,3405.01,4509762.0
1737307080,3405.01,3405.37,3385.96,3392.68,19748830.0
1737307260,3392.68,3401.65,3390.1,3398.61,6312128.0
1737307440,3398.61,3433.27,3398.61,3432.54,34489426.0
1737307620,3432.54,3436.26,3426.82,3426.82,13408224.0
1737307800,3426.82,3429.82,3416.27,3423.13,15904916.0
1737307980,3423.13,3423.49,3403.11,3407.59,12990988.0
1737308160,3407.59,3414.78,3405.6,3412.63,4898958.0
1737308340,3412.81,3420.81,3410.89,3419.67,3512614.0
1737308520,3420.05,3428.14,3418.78,3419.89,7569406.0
1737308700,3419.99,3422.97,3414.67,3415.72,3614452.0
1737308880,3415.72,3435.0,3415.72,3434.99,10837586.0
1737309060,3434.99,3445.1,3430.96,3439.35,13324408.0
1737309240,3439.37,3448.14,3434.91,3444.1,10742692.0
1737309420,3443.14,3447.39,3440.16,3442.35,5966824.0
1737309600,3442.35,3449.0,3442.24,3444.38,6761108.0
1737309780,3444.49,3445.43,3432.57,3434.03,8920014.0
1737309960,3434.03,3436.3,3428.3,3433.39,6648748.0
1737310140,3433.39,3440.99,3432.01,3437.97,3252434.0
1737310320,3437.97,3438.68,3434.21,3435.52,3706630.0
1737310500,3435.52,3436.34,3428.11,3428.32,5660222.0
1737310680,3428.32,3428.6,3423.62,3424.09,9367440.0
1737310860,3423.66,3424.73,3417.82,3418.41,5964898.0
1737311040,3418.41,3418.97,3415.98,3416.03,3703790.0
1737311220,3416.03,3416.03,3409.7,3410.62,9507770.0
1737311400,3410.62,3416.0,3408.64,3410.69,6601042.0
1737311580,3410.65,3414.13,3406.9,3413.97,4987550.0
1737311760,3413.97,3418.4,3413.97,3414.59,3415120.0
1737311940,3414.59,3419.14,3413.82,3417.42,2305502.0
1737312120,3417.42,3417.61,3410.93,3412.66,1876644.0
1737312300,3412.56,3416.82,3410.51,3415.52,2240218.0
1737312480,3414.97,3420.0,3413.52,3420.0,2688968.0
1737312660,3420.0,3424.98,3417.99,3421.72,5865820.0
1737312840,3421.72,3425.56,3419.61,3423.73,2019626.0
1737313020,3423.73,3434.41,3421.87,3434.0,10832156.0
1737313200,3433.4,3434.0,3426.14,3429.32,3116784.0
1737313380,3429.32,3430.88,3424.23,3428.82,2599510.0
1737313560,3428.82,3429.99,3421.35,3421.55,2238126.0
1737313740,3421.55,3430.41,3421.01,3429.81,2604406.0
1737313920,3429.81,3430.43,3421.35,3424.32,1569104.0
1737314100,3424.23,3427.48,3419.9,3424.43,2364088.0
1737314280,3424.64,3428.78,3422.77,3426.57,2434380.0
1737314460,3426.47,3433.31,3424.52,3426.42,5476872.0
1737314640,3426.34,3430.24,3424.14,3429.66,1567196.0
1737314820,3429.66,3430.07,3424.14,3428.66,3461490.0
1737315000,3428.51,3431.36,3425.35,3429.49,1714784.0
1737315180,3429.49,3430.32,3420.03,3420.63,2626070.0
1737315360,3420.89,3421.15,3414.79,3415.75,8939276.0
1737315540,3415.75,3419.33,3411.69,3413.35,2574602.0
1737315720,3413.35,3417.03,3411.47,3415.8,2245742.0
1737315900,3415.8,3420.47,3414.09,3419.33,1870074.0
1737316080,3419.33,3420.58,3416.0,3416.99,1536482.0
1737316260,3416.94,3416.94,3411.77,3412.66,1973724.0
1737316440,3412.66,3415.12,3407.59,3412.47,4319206.0
1737316620,3412.47,3419.99,3411.15,3419.94,2080250.0
1737316800,3419.94,3428.69,3418.0,3428.64,6917666.0
1737316980,3428.52,3432.95,3419.81,3423.62,5491392.0
1737317160,3423.62,3429.29,3421.21,3429.26,2980492.0
1737317340,3429.26,3431.91,3425.02,3429.41,4246048.0
1737317520,3429.75,3430.39,3410.33,3412.6,10640912.0
1737317700,3412.68,3415.99,3403.72,3414.14,8626066.0
1737317880,3414.14,3420.28,3414.0,3414.01,3397192.0
1737318060,3414.01,3420.24,3411.3,3420.24,2768288.0
1737318240,3420.24,3423.83,3417.44,3420.67,3170368.0
1737318420,3420.67,3420.67,3415.61,3418.76,1630770.0
1737318600,3418.5,3421.86,3412.66,3421.34,2433056.0
1737318780,3421.34,3422.01,3411.36,3412.18,2567622.0
1737318960,3412.18,3415.74,3408.16,3409.3,2352362.0
1737319140,3409.3,3409.94,3402.45,3406.19,5224068.0
1737319320,3406.2,3406.68,3402.51,3405.57,3381362.0
1737319500,3405.57,3408.83,3402.05,3402.31,3294520.0
1737319680,3402.21,3402.21,3351.04,3374.95,45748882.0
1737319860,3375.35,3385.17,3374.14,3383.69,16534780.0
1737320040,3383.19,3386.94,3381.44,3382.5,5381110.0
1737320220,3383.09,3386.93,3374.26,3378.22,7233836.0
1737320400,3378.22,3379.4,3354.69,3359.57,17621638.0
1737320580,3359.6,3360.21,3338.97,3346.02,24760284.0
1737320760,3346.13,3365.57,3343.4,3363.76,10770268.0
1737320940,3363.85,3375.53,3363.45,3365.29,9404736.0
1737321120,3365.22,3376.28,3365.21,3374.35,4423854.0
1737321300,3374.24,3377.61,3369.65,3371.98,4961158.0
1737321480,3371.94,3376.89,3365.14,3371.3,5197456.0
1737321660,3371.17,3371.17,3362.83,3365.41,6290368.0
1737321840,3365.4,3365.42,3318.01,3320.24,29505618.0
1737322020,3317.76,3329.78,3207.05,3247.11,130538482.0
1737322200,3251.01,3285.11,3250.25,3274.32,56448076.0
1737322380,3274.6,3292.69,3262.32,3290.68,28735732.0
1737322560,3290.3,3296.44,3262.18,3262.18,18071382.0
1737322740,3262.27,3287.23,3262.18,3275.32,13243042.0
1737322920,3275.31,3282.49,3250.76,3252.66,17421704.0
1737323100,3252.66,3270.73,3230.0,3230.0,29725194.0
1737323280,3230.83,3259.95,3222.1,3257.34,34511280.0
1737323460,3257.24,3259.65,3220.02,3221.2,22996816.0
1737323640,3221.22,3244.43,3212.82,3230.5,22565268.0
1737323820,3229.77,3240.06,3222.86,3235.01,14674390.0
1737324000,3232.5,3249.05,3208.81,3246.47,35348066.0
1737324180,3246.98,3259.79,3224.16,3256.91,24184264.0
1737324360,3257.44,3259.44,3224.69,3233.93,22445700.0
1737324540,3233.96,3240.61,3156.18,3178.59,58992400.0
1737324720,3178.13,3258.57,3178.13,3258.57,37985410.0
1737324900,3258.93,3311.84,3247.72,3291.28,64470376.0
1737325080,3291.23,3304.55,3257.1,3260.41,27958246.0
1737325260,3259.42,3265.91,3246.85,3264.86,15591104.0
1737325440,3264.89,3276.72,3263.1,3272.64,11834528.0
1737325620,3272.64,3293.23,3272.64,3293.23,10999992.0
1737325800,3293.23,3293.23,3271.02,3281.07,7813686.0
1737325980,3281.15,3283.32,3237.77,3245.14,17525594.0
1737326160,3244.13,3251.81,3235.34,3240.98,14719980.0
1737326340,3240.98,3245.97,3227.7,3234.39,15864260.0
1737326520,3235.53,3254.66,3228.8,3253.18,7162766.0
1737326700,3252.82,3252.82,3209.86,3209.86,13785704.0
1737326880,3209.84,3212.61,3165.89,3196.09,45451646.0
1737327060,3195.31,3234.25,3195.2,3232.85,18986174.0
1737327240,3232.55,3259.26,3228.06,3252.83,17468874.0
1737327420,3253.5,3265.77,3253.5,3265.77,10407360.0
1737327600,3265.76,3265.76,3205.72,3220.24,32130136.0
1737327780,3220.19,3238.81,3205.0,3229.73,27731426.0
1737327960,3230.03,3235.29,3226.31,3227.73,12058242.0
1737328140,3227.81,3243.14,3211.66,3211.66,21143296.0
1737328320,3213.04,3215.68,3192.48,3195.7,24965392.0
1737328500,3195.69,3225.99,3193.6,3203.05,17967526.0
1737328680,3203.05,3203.88,3177.93,3202.93,28311686.0
1737328860,3203.11,3230.36,3199.42,3223.57,20738826.0
1737329040,3223.57,3223.72,3187.62,3191.2,18039818.0
1737329220,3191.44,3192.76,3160.07,3172.99,37212620.0
1737329400,3172.46,3196.3,3161.83,3184.76,43917962.0
1737329580,3186.28,3224.03,3184.87,3210.81,31417220.0
1737329760,3210.2,3210.2,3179.64,3187.73,17927398.0
1737329940,3187.89,3201.29,3170.0,3190.3,29450824.0
1737330120,3188.03,3226.97,3181.59,3217.72,24123056.0
1737330300,3217.72,3239.78,3214.9,3234.59,20275562.0
1737330480,3234.54,3239.76,3220.88,3222.16,14044800.0
1737330660,3222.09,3226.55,3211.8,3212.61,18317840.0
1737330840,3212.71,3213.13,3195.43,3204.33,15587018.0
1737331020,3204.33,3218.91,3198.85,3213.52,11401562.0
1737331200,3214.05,3217.47,3181.61,3187.99,31034696.0
1737331380,3188.34,3220.66,3186.09,3218.22,27545154.0
1737331560,3217.42,3225.31,3205.81,3213.93,16706008.0
1737331740,3214.15,3219.11,3197.69,3213.95,11889162.0
1737331920,3214.09,3218.12,3198.14,3212.78,8582702.0
1737332100,3212.88,3219.73,3196.3,3209.95,9008504.0
1737332280,3210.8,3210.8,3182.06,3182.95,18192642.0
1737332460,3183.07,3208.82,3182.59,3202.77,17202886.0
1737332640,3202.97,3210.13,3197.96,3198.57,8721570.0
1737332820,3198.56,3202.32,3181.06,3185.01,18267828.0
1737333000,3185.01,3197.11,3170.0,3196.65,20300820.0
1737333180,3196.7,3201.4,3183.44,3188.82,11352708.0
1737333360,3188.92,3198.51,3163.52,3165.66,17421752.0
1737333540,3165.67,3181.63,3154.92,3180.52,47434088.0
1737333720,3180.52,3198.39,3173.76,3193.4,19131760.0
1737333900,3193.99,3195.08,3144.87,3147.59,33567404.0
1737334080,3146.93,3181.14,3142.73,3176.61,42945162.0
1737334260,3177.7,3187.72,3166.41,3182.4,20902176.0
1737334440,3182.3,3186.62,3162.54,3175.0,15579856.0
1737334620,3175.0,3180.95,3165.68,3170.28,12200032.0
1737334800,3170.27,3189.1,3165.19,3188.72,13537052.0
1737334980,3188.72,3194.85,3176.22,3183.1,14320964.0
1737335160,3182.85,3210.93,3178.36,3208.69,18072372.0
1737335340,3208.67,3208.67,3189.16,3202.85,13293594.0
1737335520,3203.12,3206.98,3193.13,3203.68,8302048.0
1737335700,3203.56,3212.09,3193.35,3195.39,11325194.0
1737335880,3195.48,3204.15,3181.3,3181.3,10968206.0
1737336060,3180.7,3198.96,3174.56,3197.05,13107004.0
1737336240,3197.05,3200.84,3184.3,3199.13,9957642.0
1737336420,3198.18,3202.68,3189.57,3194.15,9658442.0
1737336600,3194.16,3203.11,3184.02,3194.01,13806722.0
1737336780,3194.01,3213.48,3193.56,3213.48,15469830.0
1737336960,3213.48,3219.48,3209.2,3218.5,11318932.0
1737337140,3218.46,3218.46,3201.55,3201.55,7577444.0
1737337320,3201.19,3201.19,3178.55,3182.83,14992332.0
1737337500,3182.84,3196.35,3180.48,3195.69,9068358.0
1737337680,3195.89,3196.4,3175.61,3178.6,13023766.0
1737337860,3178.69,3184.52,3171.35,3178.77,8746220.0
1737338040,3178.66,3189.98,3176.25,3189.98,6382412.0
1737338220,3189.98,3200.48,3186.82,3200.27,6131752.0
1737338400,3199.96,3225.88,3196.01,3224.39,16369620.0
1737338580,3224.39,3225.36,3211.55,3221.12,11853796.0
1737338760,3221.25,3231.89,3217.59,3230.09,8300108.0
1737338940,3229.97,3232.28,3223.85,3226.94,7541020.0
1737339120,3226.94,3232.68,3223.09,3226.52,7938282.0
1737339300,3226.52,3244.86,3223.4,3244.27,15783226.0
1737339480,3244.88,3247.5,3242.46,3246.14,9149020.0
1737339660,3245.81,3256.18,3239.19,3256.05,11408234.0
1737339840,3256.05,3261.4,3245.43,3260.5,10844096.0
1737340020,3260.27,3268.51,3257.77,3267.12,14095620.0
1737340200,3267.12,3268.8,3261.35,3262.28,10552268.0
1737340380,3262.28,3273.76,3262.28,3271.32,9301600.0
1737340560,3271.31,3271.89,3250.92,3253.06,13529360.0
1737340740,3253.06,3258.74,3245.03,3245.84,9168068.0
1737340920,3246.05,3247.99,3233.8,3237.54,14097644.0
1737341100,3237.54,3244.57,3232.52,3244.57,9185314.0
1737341280,3244.57,3258.72,3242.02,3257.32,10576864.0
1737341460,3257.32,3261.07,3252.46,3256.4,6774568.0
1737341640,3256.4,3257.64,3240.17,3256.94,13961460.0
1737341820,3256.94,3256.95,3243.01,3243.54,8157268.0
1737342000,3244.04,3246.86,3227.01,3232.75,13851254.0
1737342180,3232.92,3244.31,3231.76,3244.31,6754006.0
1737342360,3244.4,3248.73,3238.01,3240.03,4246428.0
1737342540,3240.03,3245.03,3236.27,3241.35,3562448.0
1737342720,3241.35,3255.99,3237.91,3251.9,4226430.0
1737342900,3251.91,3266.78,3247.59,3263.0,9366374.0
1737343080,3263.01,3277.1,3262.62,3274.46,10933976.0
1737343260,3274.46,3275.32,3256.55,3260.34,8178874.0
1737343440,3260.34,3260.34,3244.98,3245.88,6404210.0
1737343620,3245.72,3249.52,3242.11,3247.85,4373912.0
1737343800,3247.74,3253.94,3243.35,3253.3,3166740.0
1737343980,3253.3,3273.47,3252.57,3273.19,6023310.0
1737344160,3273.19,3279.99,3263.44,3263.95,9695388.0
1737344340,3264.11,3268.99,3260.43,3268.75,5281962.0
1737344520,3268.75,3275.86,3267.3,3271.22,5169920.0
1737344700,3271.22,3274.98,3266.09,3271.05,3747828.0
1737344880,3271.05,3271.19,3260.36,3266.16,4398612.0
1737345060,3266.16,3272.72,3261.59,3264.73,3752390.0
1737345240,3264.73,3275.72,3264.73,3274.52,3365870.0
1737345420,3273.87,3273.87,3264.31,3271.39,2661910.0
1737345600,3271.35,3271.35,3263.02,3268.88,5503472.0
1737345780,3268.98,3269.55,3253.01,3253.31,7079020.0
1737345960,3253.31,3257.12,3249.6,3254.95,4729978.0
1737346140,3255.05,3261.58,3252.12,3260.77,2731374.0
1737346320,3260.43,3269.85,3257.16,3257.73,2925602.0
1737346500,3257.73,3267.13,3253.01,3253.59,4114206.0
1737346680,3253.59,3259.51,3252.01,3256.41,2996016.0
1737346860,3256.41,3267.65,3256.41,3263.33,2811412.0
1737347040,3263.42,3263.99,3251.07,3251.18,2397028.0
1737347220,3251.18,3258.79,3250.17,3258.07,2470792.0
1737347400,3258.07,3263.65,3254.07,3258.32,3338788.0
1737347580,3258.26,3266.0,3253.81,3265.65,4296558.0
1737347760,3265.65,3271.36,3263.19,3269.79,4438096.0
1737347940,3270.22,3270.92,3262.45,3268.66,2579520.0
1737348120,3268.58,3278.78,3266.39,3276.55,5872220.0
1737348300,3276.93,3292.53,3275.97,3292.11,11979068.0
1737348480,3292.01,3298.81,3275.76,3277.8,13743254.0
1737348660,3277.65,3279.7,3269.57,3273.92,7763156.0
1737348840,3273.38,3273.38,3267.18,3267.18,5122434.0
1737349020,3267.11,3274.99,3267.11,3269.87,3558298.0
1737349200,3269.87,3280.0,3266.79,3280.0,4770168.0
1737349380,3279.9,3287.38,3278.92,3286.98,4701362.0
1737349560,3286.98,3302.76,3281.52,3302.76,8294668.0
1737349740,3302.85,3316.57,3302.62,3316.49,18549210.0
1737349920,3316.49,3318.14,3299.46,3300.25,8870324.0
1737350100,3300.15,3311.49,3297.97,3310.99,7303064.0
1737350280,3310.99,3311.58,3292.32,3292.62,9723850.0
1737350460,3292.62,3299.77,3286.23,3298.46,6865230.0
1737350640,3298.37,3298.37,3281.98,3284.89,4542676.0
1737350820,3284.89,3290.89,3282.42,3286.42,3539624.0
1737351000,3286.36,3290.46,3276.74,3282.57,5071922.0
1737351180,3282.57,3284.55,3270.12,3272.15,8829408.0
1737351360,3271.99,3278.06,3268.11,3274.1,7797936.0
1737351540,3274.02,3285.89,3272.42,3284.47,3780654.0
1737351720,3284.38,3286.49,3281.63,3286.07,2756610.0
1737351900,3285.99,3287.19,3279.27,3284.26,3598278.0
1737352080,3284.4,3293.73,3283.9,3293.47,5746892.0
1737352260,3293.47,3297.86,3291.72,3294.62,4771150.0
1737352440,3294.62,3294.62,3283.48,3283.9,2955014.0
1737352620,3283.89,3290.92,3283.89,3290.91,2085982.0
1737352800,3290.91,3305.86,3290.91,3305.57,6028666.0
1737352980,3305.57,3305.89,3298.27,3299.45,3481196.0
1737353160,3299.55,3304.99,3285.41,3287.64,5937180.0
1737353340,3287.64,3296.13,3286.82,3294.61,4019216.0
1737353520,3294.71,3306.98,3294.71,3301.86,7640426.0
1737353700,3301.86,3307.62,3295.51,3296.55,8373918.0
1737353880,3296.55,3301.62,3293.92,3300.74,5259394.0
1737354060,3300.5,3308.11,3298.77,3300.39,4295308.0
1737354240,3300.39,3307.17,3297.78,3299.23,4049018.0
1737354420,3299.33,3307.9,3292.82,3303.14,8757084.0
1737354600,3303.14,3311.68,3300.92,3308.01,7103512.0
1737354780,3308.01,3312.93,3303.22,3311.49,4876872.0
1737354960,3311.57,3319.47,3308.36,3319.36,10013872.0
1737355140,3319.36,3334.32,3317.28,3332.73,14647658.0
1737355320,3333.04,3353.52,3333.02,3351.84,22478000.0
1737355500,3352.3,3377.51,3352.3,3375.81,28277402.0
1737355680,3375.89,3400.41,3375.89,3394.83,53626670.0
1737355860,3393.47,3421.54,3390.95,3421.26,45363584.0
1737356040,3421.26,3454.72,3415.62,3424.47,76989692.0
1737356220,3423.99,3429.0,3394.08,3417.53,67009896.0
1737356400,3417.41,3441.9,3414.29,3422.53,43005820.0
1737356580,3422.32,3435.93,3414.61,3426.16,36252974.0
1737356760,3425.38,3435.49,3421.47,3432.62,20415010.0
1737356940,3432.62,3438.3,3411.06,3423.53,23120444.0
1737357120,3423.01,3435.48,3421.97,3428.48,12320670.0
1737357300,3427.1,3431.75,3406.65,3413.08,17973404.0
1737357480,3413.66,3425.06,3410.76,3418.78,12983464.0
1737357660,3418.74,3419.67,3384.21,3391.57,32490782.0
1737357840,3391.68,3404.28,3390.0,3400.66,13653310.0
1737358020,3400.24,3404.69,3391.98,3397.93,10420518.0
1737358200,3397.93,3399.43,3381.57,3383.06,15245798.0
1737358380,3383.18,3389.12,3360.01,3362.18,29098916.0
1737358560,3362.01,3370.37,3351.89,3369.44,21548984.0
1737358740,3369.74,3375.69,3357.89,3362.57,12256560.0
1737358920,3362.77,3379.19,3358.19,3376.77,17717224.0
1737359100,3376.76,3384.63,3370.64,3372.96,11567976.0
1737359280,3372.96,3392.07,3372.88,3391.58,17875704.0
1737359460,3391.58,3391.99,3383.91,3389.61,8244488.0
1737359640,3390.0,3392.0,3385.23,3391.65,8654242.0
1737359820,3391.75,3392.0,3372.9,3383.02,9731638.0
1737360000,3382.95,3390.1,3380.02,3385.6,8033124.0
1737360180,3385.62,3393.41,3384.01,3388.33,5786720.0
1737360360,3387.86,3393.44,3386.39,3389.11,3792120.0
1737360540,3389.11,3400.63,3388.77,3398.48,7159556.0
1737360720,3398.56,3405.43,3398.56,3401.49,11051158.0
1737360900,3401.49,3402.88,3390.96,3399.69,6465948.0
1737361080,3399.73,3406.99,3398.76,3400.62,9590610.0
1737361260,3400.86,3407.53,3399.57,3402.81,6785034.0
1737361440,3402.81,3409.02,3399.13,3403.62,6090886.0
1737361620,3403.62,3407.61,3399.2,3399.29,4162180.0
1737361800,3398.69,3408.45,3393.06,3408.44,9256008.0
1737361980,3408.87,3412.04,3403.11,3403.75,7111086.0
1737362160,3403.59,3405.25,3399.52,3403.16,2965228.0
1737362340,3403.16,3408.18,3398.69,3398.69,2983586.0
1737362520,3398.69,3405.64,3394.61,3397.23,6618206.0
1737362700,3397.23,3397.23,3382.84,3385.62,14729400.0
1737362880,3385.88,3392.52,3384.55,3391.65,5764354.0
1737363060,3391.65,3394.32,3388.73,3393.97,2887826.0
1737363240,3394.2,3394.2,3386.4,3391.0,3210560.0
1737363420,3391.0,3393.36,3388.78,3392.15,2653176.0
1737363600,3392.15,3393.22,3384.11,3385.05,4649604.0
1737363780,3385.05,3396.51,3384.99,3395.93,4509606.0
1737363960,3395.93,3411.93,3393.27,3404.48,18562880.0
1737364140,3404.48,3409.66,3393.66,3394.2,6479056.0
1737364320,3394.2,3405.3,3391.01,3398.02,4107032.0
1737364500,3397.92,3401.86,3389.59,3389.69,6210376.0
1737364680,3389.69,3395.45,3387.6,3389.0,5745140.0
1737364860,3389.0,3390.09,3385.38,3388.94,4050436.0
1737365040,3388.84,3389.41,3371.75,3377.01,17272802.0
1737365220,3377.05,3378.88,3367.48,3378.39,13497646.0
1737365400,3378.5,3391.3,3378.4,3380.72,7743672.0
1737365580,3380.64,3380.72,3366.58,3369.3,13380908.0
1737365760,3369.35,3376.09,3365.01,3365.72,8993894.0
1737365940,3365.72,3370.22,3352.99,3369.38,28341528.0
1737366120,3369.47,3374.5,3362.84,3372.53,5049370.0
1737366300,3372.53,3375.94,3368.97,3368.97,6858018.0
1737366480,3368.97,3368.97,3356.63,3359.34,7788400.0
1737366660,3359.34,3365.57,3354.28,3359.99,14858264.0
1737366840,3360.08,3369.98,3360.08,3369.42,5444524.0
1737367020,3369.42,3369.88,3363.03,3364.15,3328516.0
1737367200,3364.15,3370.0,3360.52,3367.82,4843362.0
1737367380,3367.76,3370.22,3358.82,3362.35,6294530.0
1737367560,3362.19,3372.87,3361.13,3372.87,4193200.0
1737367740,3372.87,3378.12,3368.39,3378.11,5817224.0
1737367920,3378.11,3379.51,3369.42,3370.06,3541988.0
1737368100,3370.06,3382.31,3370.06,3381.8,5079784.0
1737368280,3380.98,3384.99,3378.34,3384.99,4842492.0
1737368460,3384.99,3386.23,3380.01,3381.86,6827834.0
1737368640,3381.89,3387.7,3381.76,3387.69,4240940.0
1737368820,3387.79,3391.99,3386.09,3389.19,5756568.0
1737369000,3389.52,3391.76,3380.12,3381.62,4267158.0
1737369180,3381.62,3383.74,3367.99,3372.41,8804398.0
1737369360,3371.95,3374.09,3361.59,3372.93,9464792.0
1737369540,3372.81,3375.99,3368.8,3375.99,4848268.0
1737369720,3375.99,3377.51,3370.78,3372.79,2676942.0
1737369900,3373.39,3379.58,3368.79,3375.0,3832074.0
1737370080,3374.78,3379.98,3370.11,3372.73,2219796.0
1737370260,3372.82,3376.52,3369.6,3372.86,2633484.0
1737370440,3372.59,3372.59,3341.78,3346.89,22524158.0
1737370620,3347.11,3350.41,3344.16,3344.51,6560682.0
1737370800,3354.39,3360.46,3354.32,3359.67,6486972.0
1737370980,3359.94,3361.54,3348.21,3350.03,6476612.0
1737371160,3350.03,3357.25,3342.57,3354.44,9592460.0
1737371340,3354.63,3354.63,3341.23,3346.7,7123980.0
1737371520,3346.7,3347.68,3334.21,3342.63,10147838.0
1737371700,3342.63,3349.9,3341.03,3349.88,5046034.0
1737371880,3349.89,3363.53,3346.82,3359.1,15522532.0
1737372060,3358.55,3388.33,3357.71,3366.68,48370380.0
1737372240,3366.71,3374.16,3360.57,3369.02,8433452.0
1737372420,3369.02,3369.66,3356.72,3365.44,7999526.0
1737372600,3365.8,3367.82,3361.13,3363.79,7299840.0
1737372780,3363.78,3365.62,3358.33,3365.57,6607638.0
1737372960,3365.62,3368.84,3363.53,3365.64,3942194.0
1737373140,3365.64,3374.28,3362.28,3373.67,7584004.0
1737373320,3373.67,3376.98,3371.34,3374.47,4938332.0
1737373500,3374.47,3378.65,3372.53,3373.12,4517130.0
1737373680,3372.9,3374.03,3369.0,3373.13,3248020.0
1737373860,3372.87,3374.49,3369.09,3373.99,3651360.0
1737374040,3373.99,3376.19,3371.52,3376.17,2379138.0
1737374220,3376.17,3379.13,3374.42,3375.69,3005666.0
1737374400,3375.69,3379.6,3372.19,3372.22,5226406.0
1737374580,3372.22,3372.61,3364.6,3366.18,6867634.0
1737374760,3366.18,3366.18,3352.66,3354.05,9735000.0
1737374940,3355.11,3360.14,3340.15,3345.72,11835812.0
1737375120,3345.72,3345.72,3321.06,3332.32,34088632.0
1737375300,3332.35,3338.65,3303.32,3304.92,36165528.0
1737375480,3304.8,3304.94,3256.4,3264.99,71540318.0
1737375660,3265.31,3297.64,3265.31,3295.41,29596012.0
1737375840,3295.07,3309.23,3288.85,3308.89,26657206.0
1737376020,3309.11,3319.09,3297.06,3302.11,18207294.0
1737376200,3302.34,3314.39,3302.0,3313.12,10334580.0
1737376380,3313.13,3319.68,3304.15,3306.97,12943312.0
1737376560,3306.97,3309.22,3285.28,3285.67,19417948.0
1737376740,3285.42,3297.79,3281.51,3285.87,15471030.0
1737376920,3285.75,3289.23,3272.24,3288.8,19753316.0
1737377100,3288.8,3307.45,3288.68,3306.96,13110002.0
1737377280,3306.96,3312.48,3296.71,3298.94,10937866.0
1737377460,3298.85,3308.61,3297.03,3303.36,5240562.0
1737377640,3303.36,3309.87,3300.41,3308.7,4650862.0
1737377820,3308.7,3311.78,3299.11,3303.82,5230366.0
1737378000,3303.93,3311.42,3295.01,3311.34,7753026.0
1737378180,3311.37,3313.48,3305.36,3309.93,5513032.0
1737378360,3309.93,3320.26,3309.93,3312.43,9698548.0
1737378540,3312.26,3315.45,3301.56,3309.48,9707064.0
1737378720,3309.3,3312.66,3300.56,3312.21,8689786.0
1737378900,3312.39,3322.84,3307.78,3320.18,11981684.0
1737379080,3320.18,3322.97,3311.82,3318.14,6482686.0
1737379260,3318.14,3326.61,3317.01,3323.09,6169632.0
1737379440,3323.09,3333.38,3319.58,3323.82,11039626.0
1737379620,3323.82,3330.99,3315.98,3316.74,7928900.0
1737379800,3316.74,3336.77,3312.6,3328.27,17885938.0
1737379980,3328.37,3348.03,3328.08,3347.69,25759588.0
1737380160,3347.96,3354.87,3327.1,3331.31,22746612.0
1737380340,3331.17,3336.01,3315.43,3331.0,24369750.0
1737380520,3330.81,3335.4,3323.85,3324.85,7552046.0
1737380700,3324.9,3337.66,3318.8,3333.96,9071556.0
1737380880,3334.6,3337.27,3329.15,3336.69,4130734.0
1737381060,3336.69,3338.66,3327.36,3336.52,4252550.0
1737381240,3336.52,3340.44,3333.57,3336.35,4866814.0
1737381420,3336.14,3343.68,3334.09,3342.28,4960778.0
1737381600,3342.23,3358.34,3341.03,3348.98,15181896.0
1737381780,3348.98,3350.89,3332.06,3334.38,12322674.0
1737381960,3334.19,3344.34,3329.61,3340.95,11035380.0
1737382140,3341.12,3343.68,3334.31,3341.22,8320352.0
1737382320,3341.22,3344.19,3333.58,3343.37,10245972.0
1737382500,3344.18,3354.12,3344.16,3348.1,15466726.0
1737382680,3347.74,3354.45,3342.08,3353.85,5956300.0
1737382860,3353.44,3358.03,3348.24,3351.78,9172292.0
1737383040,3351.5,3352.18,3343.01,3345.06,5779180.0
1737383220,3345.6,3346.94,3337.19,3338.41,6016808.0
1737383400,3338.41,3343.86,3331.57,3342.71,7292310.0
1737383580,3343.03,3361.6,3342.47,3351.16,9583760.0
1737383760,3351.16,3354.14,3344.26,3344.67,5761740.0
1737383940,3344.62,3345.03,3336.95,3342.05,4956168.0
1737384120,3342.69,3348.65,3342.61,3345.77,3145448.0
1737384300,3346.01,3346.71,3337.69,3338.46,7876976.0
1737384480,3338.46,3344.66,3336.41,3344.66,4767594.0
1737384660,3344.87,3353.82,3344.66,3347.12,3447550.0
1737384840,3347.12,3352.79,3346.77,3349.69,3271754.0
1737385020,3349.72,3359.65,3349.42,3358.56,5329904.0
1737385200,3358.55,3358.56,3342.21,3354.05,7735146.0
1737385380,3354.05,3361.94,3349.05,3360.68,7916648.0
1737385560,3360.68,3366.64,3353.26,3355.11,8381508.0
1737385740,3354.47,3362.2,3351.1,3351.84,4827284.0
1737385920,3351.89,3370.59,3350.88,3364.78,6186550.0
1737386100,3364.43,3369.74,3347.37,3349.1,10512096.0
1737386280,3349.59,3361.53,3339.23,3344.76,19967972.0
1737386460,3344.75,3356.85,3343.64,3347.91,7746760.0
1737386640,3348.96,3371.95,3347.42,3367.75,12750402.0
1737386820,3367.98,3378.98,3367.98,3373.69,14930604.0
1737387000,3373.69,3375.0,3363.01,3363.83,8979884.0
1737387180,3363.12,3363.12,3347.22,3354.76,12512102.0
1737387360,3355.04,3368.49,3354.76,3361.14,7692844.0
1737387540,3361.18,3368.08,3359.64,3361.85,4753622.0
1737387720,3361.85,3362.55,3355.12,3357.52,5002002.0
1737387900,3357.52,3357.52,3315.21,3330.39,42376000.0
1737388080,3330.42,3347.65,3325.11,3347.64,14560420.0
1737388260,3347.61,3349.16,3327.75,3333.44,19511358.0
1737388440,3333.5,3342.67,3321.13,3329.25,11917756.0
1737388620,3329.74,3339.1,3325.5,3335.57,13262364.0
1737388800,3335.93,3344.69,3329.98,3344.69,10205654.0
1737388980,3344.63,3349.1,3335.94,3347.98,7631312.0
1737389160,3348.82,3352.36,3332.75,3333.43,9422280.0
1737389340,3333.6,3338.18,3284.38,3304.06,35370746.0
1737389520,3304.63,3310.03,3276.81,3307.99,34033426.0
1737389700,3307.99,3320.3,3300.39,3308.58,17658424.0
1737389880,3307.97,3332.9,3307.97,3329.59,15913804.0
1737390060,3329.68,3344.59,3326.45,3342.62,13060212.0
1737390240,3342.62,3349.74,3336.07,3346.89,9677008.0
1737390420,3346.92,3355.93,3345.49,3348.99,14739238.0
1737390600,3348.99,3353.84,3340.03,3342.35,9387186.0
1737390780,3342.35,3352.05,3339.93,3347.06,6126680.0
1737390960,3347.11,3367.44,3346.73,3365.35,11051768.0
1737391140,3365.56,3383.51,3359.48,3380.42,18671582.0
1737391320,3381.69,3390.0,3364.49,3367.98,19580718.0
1737391500,3367.98,3378.74,3361.96,3377.39,14733710.0
1737391680,3377.44,3379.03,3369.5,3370.02,7362410.0
1737391860,3370.62,3376.8,3370.21,3373.51,4957598.0
1737392040,3373.51,3380.88,3370.05,3379.22,7583900.0
1737392220,3379.27,3382.92,3378.23,3380.16,6990654.0
1737392400,3379.9,3384.07,3366.64,3370.82,11034958.0
1737392580,3370.44,3374.91,3291.99,3303.76,74744342.0
1737392760,3300.34,3319.72,3263.98,3317.76,101887430.0
1737392940,3317.96,3347.35,3317.0,3345.56,59363080.0
1737393120,3345.56,3348.19,3306.41,3318.62,33912478.0
1737393300,3319.66,3337.99,3314.1,3330.68,23133462.0
1737393480,3330.73,3334.81,3310.82,3332.5,14476774.0
1737393660,3332.47,3352.7,3327.69,3345.75,17269430.0
1737393840,3345.73,3352.91,3325.99,3343.04,20467812.0
1737394020,3342.64,3343.76,3317.12,3318.53,13745820.0
1737394200,3318.46,3338.75,3316.37,3324.88,12089612.0
1737394380,3325.03,3325.03,3285.37,3320.83,32468178.0
1737394560,3319.4,3325.86,3281.84,3285.36,25955318.0
1737394740,3285.24,3290.26,3241.11,3241.23,101311372.0
1737394920,3242.09,3254.89,3205.0,3229.81,89073272.0
1737395100,3230.16,3276.52,3222.45,3270.32,48252506.0
1737395280,3270.36,3286.89,3262.18,3286.89,31888008.0
1737395460,3286.98,3317.78,3280.62,3310.2,38926612.0
1737395640,3309.75,3319.94,3292.71,3294.15,27844154.0
1737395820,3294.85,3301.76,3275.66,3292.24,17227754.0
1737396000,3292.24,3316.89,3286.03,3295.51,20670580.0
1737396180,3295.56,3309.21,3293.01,3293.46,11880234.0
1737396360,3294.36,3303.78,3286.69,3298.74,7979906.0
1737396540,3298.74,3315.73,3297.04,3300.68,12630194.0
1737396720,3300.68,3311.97,3297.76,3308.18,10926360.0
1737396900,3308.18,3308.89,3283.72,3286.27,20659478.0
1737397080,3286.4,3298.48,3284.44,3298.34,8820676.0
1737397260,3298.34,3314.04,3294.76,3309.66,10272700.0
1737397440,3309.71,3325.03,3308.19,3312.09,13511802.0
1737397620,3312.11,3316.72,3308.36,3311.83,6105378.0
1737397800,3312.42,3327.48,3309.18,3312.36,11772800.0
1737397980,3312.12,3317.69,3301.56,3309.81,7525552.0
1737398160,3309.75,3324.29,3308.78,3321.66,5429252.0
1737398340,3321.38,3321.51,3310.07,3311.46,4892608.0
1737398520,3311.46,3314.57,3301.29,3311.57,7434078.0
1737398700,3311.28,3319.91,3310.96,3315.39,7790962.0
1737398880,3315.44,3315.84,3303.22,3304.99,5245972.0
1737399060,3305.18,3325.69,3304.34,3322.74,9205350.0
1737399240,3323.33,3341.58,3322.91,3341.38,23099984.0
1737399420,3341.27,3341.49,3325.52,3330.16,8001784.0
1737399600,3330.04,3333.89,3316.14,3325.13,13449538.0
1737399780,3325.11,3326.83,3308.4,3309.57,7088888.0
1737399960,3309.57,3323.06,3309.57,3312.62,4766916.0
1737400140,3312.44,3325.62,3310.57,3324.81,3084908.0
1737400320,3324.81,3326.79,3320.09,3326.22,3248500.0
1737400500,3326.22,3337.78,3321.93,3334.06,5519960.0
1737400680,3334.06,3335.53,3321.07,3321.12,5556614.0
1737400860,3321.12,3347.01,3316.67,3342.66,12580522.0
1737401040,3342.16,3354.45,3335.31,3351.66,9410062.0
1737401220,3351.63,3352.17,3340.43,3344.82,4253916.0
1737401400,3345.49,3349.51,3328.87,3335.74,7827196.0
1737401580,3335.78,3356.45,3335.23,3354.56,8869828.0
1737401760,3354.59,3363.9,3351.13,3356.73,8415354.0
1737401940,3356.69,3359.51,3348.01,3351.3,5863440.0
1737402120,3351.3,3351.65,3340.01,3341.31,4104524.0
1737402300,3342.05,3364.11,3341.09,3353.75,9006938.0
1737402480,3354.1,3358.48,3343.85,3352.05,7080192.0
1737402660,3351.73,3351.79,3344.4,3348.73,2712360.0
1737402840,3348.73,3352.82,3344.01,3349.29,3162426.0
1737403020,3349.28,3350.64,3342.03,3342.92,2628808.0
1737403200,3342.92,3344.32,3335.76,3340.97,6226622.0
1737403380,3341.03,3342.78,3330.13,3337.49,6942252.0
1737403560,3337.51,3337.98,3323.64,3337.49,8342882.0
1737403740,3337.49,3339.36,3333.41,3333.71,2265498.0
1737403920,3333.93,3336.07,3325.47,3330.05,3412388.0
1737404100,3330.65,3331.97,3313.98,3318.93,9100114.0
1737404280,3319.12,3328.4,3319.12,3324.83,4572862.0
1737404460,3325.06,3331.06,3315.97,3328.96,5307550.0
1737404640,3329.01,3334.89,3325.77,3334.89,3092994.0
1737404820,3334.9,3336.22,3320.11,3324.13,3070700.0
1737405000,3324.13,3332.91,3323.74,3330.6,2758584.0
1737405180,3330.24,3334.14,3323.87,3326.2,2859306.0
1737405360,3326.33,3336.65,3326.16,3336.64,2268598.0
1737405540,3336.64,3341.61,3331.91,3335.2,3631520.0
1737405720,3335.2,3340.05,3333.32,3335.45,1857754.0
1737405900,3335.45,3342.41,3330.65,3333.27,3446184.0
1737406080,3333.27,3337.41,3330.88,3335.49,1555842.0
1737406260,3335.93,3336.83,3330.11,3331.15,1372156.0
1737406440,3331.19,3333.11,3321.33,3321.34,2892324.0
1737406620,3321.34,3324.3,3320.27,3320.27,2261708.0
1737406800,3320.27,3327.27,3316.75,3323.77,5054020.0
1737406980,3323.77,3329.55,3323.55,3325.3,1437038.0
1737407160,3325.34,3325.36,3311.46,3315.52,3317846.0
1737407340,3315.52,3320.53,3314.86,3319.94,1735924.0
1737407520,3319.94,3319.94,3314.42,3318.99,1481178.0
1737407700,3319.46,3320.8,3314.57,3318.3,3161946.0
1737407880,3318.3,3328.07,3318.16,3328.06,2283060.0
1737408060,3328.12,3337.16,3327.72,3331.73,4692918.0
1737408240,3330.9,3333.52,3326.11,3326.4,1879760.0
1737408420,3326.4,3330.33,3323.01,3323.42,2023058.0
1737408600,3323.36,3331.18,3322.82,3327.53,3762876.0
1737408780,3327.53,3329.44,3319.2,3324.32,3372930.0
1737408960,3324.05,3324.05,3309.3,3311.57,5437414.0
1737409140,3311.57,3322.11,3311.57,3318.48,2830150.0
1737409320,3318.53,3322.05,3314.45,3316.61,2110316.0
1737409500,3316.61,3317.05,3305.0,3310.02,4650542.0
1737409680,3310.02,3315.85,3305.41,3308.54,6203426.0
1737409860,3308.5,3312.11,3301.3,3301.68,6522020.0
1737410040,3302.13,3304.08,3292.72,3295.78,8420662.0
1737410220,3295.74,3299.79,3280.51,3284.42,11872774.0
1737410400,3284.36,3286.04,3272.03,3273.1,10383024.0
1737410580,3273.08,3276.9,3255.28,3273.01,18792592.0
1737410760,3272.86,3293.2,3271.06,3289.66,9492868.0
1737410940,3289.62,3289.62,3277.15,3283.24,6512102.0
1737411120,3283.24,3287.68,3275.15,3287.64,3860294.0
1737411300,3288.01,3302.78,3287.85,3299.36,8423036.0
1737411480,3299.36,3306.55,3291.13,3293.81,7349318.0
1737411660,3293.81,3293.81,3282.11,3282.65,3123846.0
1737411840,3282.32,3299.9,3282.19,3298.72,3346124.0
1737412020,3298.72,3305.21,3294.56,3304.62,2087038.0
1737412200,3304.62,3310.7,3298.57,3309.28,3966758.0
1737412380,3309.28,3315.82,3308.85,3314.21,7050182.0
1737412560,3314.21,3317.47,3310.04,3313.63,4047268.0
1737412740,3313.63,3314.65,3307.0,3311.32,2673824.0
1737412920,3311.32,3314.87,3309.03,3314.8,1474314.0
1737413100,3314.8,3319.99,3312.44,3314.66,1947552.0
1737413280,3314.66,3318.39,3313.18,3315.51,1432426.0
1737413460,3315.51,3323.35,3315.5,3319.2,2819616.0
1737413640,3319.2,3323.28,3319.19,3320.98,1610474.0
1737413820,3320.98,3324.16,3315.28,3318.25,2704128.0
1737414000,3318.14,3320.28,3304.22,3311.41,5601406.0
1737414180,3311.94,3318.97,3307.3,3318.2,1874530.0
1737414360,3318.09,3319.83,3304.2,3304.92,4438128.0
1737414540,3304.92,3312.6,3304.0,3304.34,3920422.0
1737414720,3304.39,3304.64,3289.37,3292.6,8020938.0
1737414900,3292.39,3293.2,3281.76,3282.76,7442842.0
1737415080,3282.76,3300.73,3282.76,3298.2,3691876.0
1737415260,3298.4,3305.43,3297.74,3304.99,2530276.0
1737415440,3304.99,3307.49,3301.25,3307.43,1885446.0
1737415620,3307.43,3307.43,3301.85,3303.99,1314326.0
1737415800,3303.99,3304.88,3292.0,3296.1,2924056.0
1737415980,3296.1,3301.32,3295.14,3296.72,1972528.0
1737416160,3296.72,3299.24,3291.21,3298.6,1601784.0
1737416340,3298.9,3300.82,3294.95,3299.23,1702986.0
1737416520,3299.23,3303.92,3297.9,3300.78,1119064.0
1737416700,3300.78,3302.37,3273.65,3274.74,8841170.0
1737416880,3274.74,3282.03,3260.59,3275.34,20391802.0
1737417060,3275.34,3276.74,3268.31,3272.31,6160880.0
1737417240,3272.33,3283.56,3267.79,3283.4,7031382.0
1737417420,3282.56,3283.56,3278.0,3283.21,5685650.0
1737417600,3283.21,3289.47,3276.22,3278.42,5571742.0
1737417780,3278.42,3278.68,3263.12,3272.32,6634866.0
1737417960,3272.89,3273.07,3262.2,3267.02,7273902.0
1737418140,3266.97,3275.12,3253.67,3272.14,10318220.0
1737418320,3272.14,3278.83,3264.73,3278.83,3316228.0
1737418500,3278.83,3280.9,3266.28,3275.19,5382068.0
1737418680,3275.25,3276.32,3262.67,3272.15,3800910.0
1737418860,3272.15,3277.12,3263.6,3263.6,4298554.0
1737419040,3263.6,3264.17,3245.0,3245.57,18436870.0
1737419220,3245.62,3253.76,3243.14,3247.43,5082298.0
1737419400,3246.94,3252.21,3233.77,3244.2,12587162.0
1737419580,3244.2,3261.64,3242.26,3259.11,8770370.0
1737419760,3258.63,3265.78,3251.03,3251.03,5529628.0
1737419940,3251.07,3258.94,3250.01,3258.85,5006702.0
1737420120,3258.85,3269.11,3258.39,3261.63,6666436.0
1737420300,3261.34,3270.26,3259.53,3268.0,4955618.0
1737420480,3268.0,3272.86,3249.23,3249.49,8709160.0
1737420660,3249.41,3250.28,3225.01,3231.05,27632656.0
1737420840,3230.38,3238.21,3224.41,3229.49,9850868.0
1737421020,3228.69,3234.41,3220.47,3225.66,7750014.0
1737421200,3225.9,3242.78,3222.47,3242.51,10127744.0
1737421380,3242.2,3250.83,3238.15,3247.52,5293160.0
1737421560,3247.52,3257.8,3242.19,3256.64,6323428.0
1737421740,3256.64,3259.88,3251.16,3254.23,4654486.0
1737421920,3254.23,3254.23,3248.0,3253.55,4410078.0
1737422100,3253.97,3254.68,3244.41,3244.97,3634072.0
1737422280,3244.51,3248.9,3237.45,3247.72,4991422.0
1737422460,3247.76,3251.0,3242.97,3245.09,2445128.0
1737422640,3244.85,3244.85,3214.15,3214.29,15257002.0
1737422820,3214.29,3227.86,3210.0,3214.19,17397848.0
1737423000,3214.24,3216.6,3203.89,3209.84,19799642.0
1737423180,3209.83,3228.82,3206.69,3223.18,15547604.0
1737423360,3222.67,3240.89,3222.6,3236.7,18817524.0
1737423540,3236.26,3247.89,3225.5,3241.51,14124136.0
1737423720,3240.54,3245.53,3235.94,3236.49,7565754.0
1737423900,3236.49,3245.99,3232.94,3239.84,7360796.0
1737424080,3240.14,3246.61,3234.17,3244.24,4738112.0
1737424260,3244.24,3252.65,3243.12,3252.65,4907086.0
1737424440,3252.63,3260.77,3252.01,3258.53,6271732.0
1737424620,3258.53,3258.53,3249.53,3250.4,7408820.0
1737424800,3250.4,3253.03,3242.01,3243.12,5774532.0
1737424980,3243.48,3258.01,3243.0,3252.72,6971958.0
1737425160,3252.25,3256.68,3246.66,3251.22,3389968.0
1737425340,3251.1,3271.78,3247.8,3270.78,8490626.0
1737425520,3270.78,3272.75,3262.8,3267.11,6765822.0
1737425700,3267.05,3267.06,3253.02,3258.38,4911890.0
1737425880,3258.38,3264.99,3258.38,3263.91,3232994.0
1737426060,3264.0,3265.55,3253.16,3256.95,4608544.0
1737426240,3256.95,3263.95,3251.43,3262.52,4970686.0
1737426420,3262.52,3268.62,3254.01,3256.44,4092742.0
1737426600,3256.44,3256.44,3242.16,3247.35,7755574.0
1737426780,3247.38,3254.4,3247.38,3254.4,3099420.0
1737426960,3254.4,3256.43,3247.47,3247.47,2855040.0
1737427140,3247.47,3252.66,3246.07,3248.56,3187636.0
1737427320,3248.32,3248.39,3233.35,3239.76,6981374.0
1737427500,3239.81,3241.0,3227.81,3239.23,6622944.0
1737427680,3239.21,3255.69,3238.28,3252.92,4331954.0
1737427860,3253.35,3258.35,3251.69,3257.05,4546140.0
1737428040,3257.04,3257.12,3251.52,3256.88,2447556.0
1737428220,3257.18,3257.81,3253.77,3256.73,2087380.0
1737428400,3256.73,3256.73,3248.11,3252.69,4127108.0
1737428580,3252.74,3257.86,3248.71,3251.88,3123068.0
1737428760,3251.59,3258.93,3251.3,3257.36,2837002.0
1737428940,3257.31,3264.45,3252.77,3261.55,4835700.0
1737429120,3261.55,3262.95,3251.97,3254.9,2449864.0
1737429300,3254.9,3258.01,3248.1,3256.45,1968078.0
1737429480,3256.4,3264.17,3251.23,3262.11,4508092.0
1737429660,3262.15,3269.67,3258.01,3262.15,5701916.0
1737429840,3262.2,3264.99,3258.22,3261.38,3380266.0
1737430020,3261.38,3261.43,3256.01,3258.23,1994600.0
1737430200,3258.09,3259.0,3252.01,3258.93,2639244.0
1737430380,3258.72,3260.35,3251.23,3252.94,1999320.0
1737430560,3253.35,3257.53,3248.01,3257.53,2695564.0
1737430740,3257.13,3267.9,3257.0,3265.33,3629680.0
1737430920,3265.3,3265.49,3257.81,3260.39,8286158.0
1737431100,3260.39,3262.2,3257.06,3257.07,2191326.0
1737431280,3257.07,3265.68,3255.31,3264.24,2346122.0
1737431460,3264.24,3265.48,3257.8,3263.09,1786660.0
1737431640,3263.13,3263.71,3261.6,3262.17,1644606.0
1737431820,3262.12,3264.15,3258.92,3262.23,1589946.0
1737432000,3262.23,3262.25,3251.01,3251.51,3701458.0
1737432180,3251.53,3255.02,3240.35,3240.35,5852226.0
1737432360,3240.39,3244.5,3233.95,3235.84,9104436.0
1737432540,3235.89,3237.65,3231.39,3234.05,5883846.0
1737432720,3234.05,3246.99,3234.02,3245.98,3281192.0
1737432900,3245.98,3251.26,3244.96,3250.53,3557558.0
1737433080,3250.53,3254.53,3249.7,3253.64,2668790.0
1737433260,3253.68,3257.58,3247.22,3257.57,2450676.0
1737433440,3257.57,3261.63,3255.54,3259.11,5224588.0
1737433620,3259.11,3259.11,3250.0,3252.9,2703994.0
1737433800,3252.85,3252.9,3233.06,3238.39,5544682.0
1737433980,3238.39,3240.28,3216.3,3216.3,13192500.0
1737434160,3216.46,3227.36,3212.81,3225.47,10076512.0
1737434340,3225.43,3233.25,3222.35,3233.25,4110624.0
1737434520,3233.22,3234.81,3227.86,3232.21,3423846.0
1737434700,3232.54,3236.66,3230.43,3234.03,2290200.0
1737434880,3233.98,3238.69,3230.36,3237.77,2879542.0
1737435060,3237.77,3238.83,3232.36,3238.33,3208054.0
1737435240,3238.51,3241.1,3236.44,3241.09,2023346.0
1737435420,3240.63,3247.23,3239.68,3246.37,4106322.0
1737435600,3246.37,3253.9,3243.01,3249.78,9011516.0
1737435780,3249.78,3250.37,3236.71,3243.46,3681162.0
1737435960,3243.46,3250.0,3243.08,3249.02,2097090.0
1737436140,3249.02,3249.81,3242.55,3248.43,3806568.0
1737436320,3248.43,3248.89,3242.03,3247.72,2068178.0
1737436500,3247.72,3249.37,3243.64,3246.61,2794920.0
1737436680,3246.29,3249.65,3239.53,3240.24,2137922.0
1737436860,3240.73,3243.38,3238.19,3242.57,2150734.0
1737437040,3242.57,3245.19,3236.92,3238.65,2986422.0
1737437220,3238.65,3239.8,3236.01,3239.36,1502340.0
1737437400,3239.47,3240.0,3224.36,3228.18,8045634.0
1737437580,3228.82,3230.39,3220.0,3229.85,7103626.0
1737437760,3229.85,3236.09,3226.17,3236.09,3709106.0
1737437940,3236.4,3237.66,3230.17,3230.69,2338570.0
1737438120,3230.64,3232.13,3227.3,3230.15,1892470.0
1737438300,3230.47,3234.98,3223.97,3233.46,2963838.0
1737438480,3233.49,3236.18,3221.93,3221.99,2375766.0
1737438660,3221.99,3223.9,3216.03,3220.52,6406788.0
1737438840,3220.52,3227.86,3220.52,3224.03,5188646.0
1737439020,3224.03,3225.49,3221.73,3224.39,1631298.0
1737439200,3224.65,3226.85,3212.82,3226.79,10607018.0
1737439380,3227.27,3236.36,3225.89,3236.07,4863994.0
1737439560,3236.07,3246.3,3235.22,3243.77,9285272.0
1737439740,3243.68,3245.45,3240.4,3242.35,5108628.0
1737439920,3242.35,3248.62,3241.12,3246.4,4129812.0
1737440100,3246.44,3253.97,3246.12,3249.1,8032192.0
1737440280,3249.1,3249.15,3240.18,3241.48,2760848.0
1737440460,3241.54,3247.89,3239.25,3246.87,4117504.0
1737440640,3246.87,3248.99,3243.61,3245.48,1693686.0
1737440820,3245.48,3245.86,3235.59,3238.69,3846588.0
1737441000,3238.69,3239.63,3231.39,3234.45,4857782.0
1737441180,3234.4,3238.81,3229.28,3230.1,3900100.0
1737441360,3230.67,3236.55,3230.1,3231.36,2168356.0
1737441540,3231.36,3232.14,3219.34,3222.99,8838506.0
1737441720,3222.99,3223.33,3216.33,3218.44,6199364.0
1737441900,3218.15,3226.07,3217.02,3223.09,3501478.0
1737442080,3223.04,3229.44,3222.13,3227.99,3985986.0
1737442260,3227.99,3233.98,3226.32,3233.62,2788876.0
1737442440,3233.43,3244.14,3233.3,3243.81,4414682.0
1737442620,3243.83,3244.06,3239.79,3241.15,2998250.0
1737442800,3241.15,3244.85,3234.55,3244.61,3520930.0
1737442980,3244.47,3249.46,3240.01,3244.61,6664816.0
1737443160,3244.61,3245.61,3239.38,3245.16,2511604.0
1737443340,3245.17,3249.03,3238.64,3248.27,2521200.0
1737443520,3248.12,3250.78,3246.4,3248.25,3857876.0
1737443700,3248.53,3252.47,3248.01,3249.26,2949832.0
1737443880,3249.26,3251.66,3246.7,3250.0,3506842.0
1737444060,3250.06,3257.66,3248.99,3254.24,4921682.0
1737444240,3254.24,3261.37,3252.95,3256.32,4538462.0
1737444420,3256.16,3257.8,3255.06,3257.2,1371584.0
1737444600,3257.2,3259.22,3252.28,3259.22,2869038.0
1737444780,3259.64,3261.49,3257.19,3257.35,2752694.0
1737444960,3257.35,3260.99,3255.97,3260.24,2908788.0
1737445140,3260.24,3260.49,3253.66,3257.22,4193838.0
1737445320,3257.22,3260.35,3255.24,3258.9,2201974.0
1737445500,3258.9,3266.0,3258.17,3261.66,3798082.0
1737445680,3261.66,3262.44,3248.78,3249.88,4543966.0
1737445860,3250.04,3252.0,3245.15,3250.47,3414588.0
1737446040,3250.6,3252.44,3247.53,3252.32,2171746.0
1737446220,3252.35,3256.99,3250.88,3254.01,2610952.0
1737446400,3254.0,3254.01,3243.28,3243.28,3045720.0
1737446580,3243.28,3251.22,3243.28,3251.22,1973120.0
1737446760,3251.22,3257.5,3250.97,3256.56,2810286.0
1737446940,3256.56,3262.97,3256.56,3257.28,4904420.0
1737447120,3257.28,3260.35,3253.13,3258.78,3238830.0
1737447300,3258.82,3262.81,3254.9,3259.89,4623290.0
1737447480,3259.96,3262.42,3258.77,3261.7,1997618.0
1737447660,3261.64,3261.64,3253.55,3257.07,2965158.0
1737447840,3257.07,3260.47,3256.9,3258.38,1473278.0
1737448020,3258.38,3258.95,3254.23,3257.73,1126376.0
1737448200,3257.68,3257.68,3251.36,3253.03,2445700.0
1737448380,3253.03,3256.99,3247.57,3253.92,4089962.0
1737448560,3253.92,3258.64,3251.86,3252.68,2491570.0
1737448740,3252.63,3256.66,3243.09,3243.93,3760254.0
1737448920,3243.93,3246.72,3238.97,3242.62,5350174.0
1737449100,3242.62,3243.03,3233.55,3238.01,8594252.0
1737449280,3238.78,3251.13,3236.57,3248.86,4734430.0
1737449460,3248.86,3251.59,3243.68,3245.72,2362988.0
1737449640,3245.72,3251.49,3243.72,3249.9,2358554.0
1737449820,3249.95,3253.97,3247.6,3253.27,3238630.0
1737450000,3253.27,3257.81,3249.82,3256.64,3832846.0
1737450180,3256.64,3264.92,3251.53,3264.45,6726880.0
1737450360,3264.2,3274.39,3261.44,3269.23,13483668.0
1737450540,3269.18,3272.8,3263.65,3263.65,5145022.0
1737450720,3263.69,3265.03,3260.68,3261.14,3028610.0
1737450900,3261.42,3266.43,3258.24,3259.33,3616938.0
1737451080,3259.72,3265.0,3257.59,3264.53,3615806.0
1737451260,3264.92,3267.99,3262.84,3263.38,1950272.0
1737451440,3263.06,3266.99,3254.14,3254.17,3858278.0
1737451620,3254.29,3264.77,3254.27,3263.6,2485116.0
1737451800,3263.71,3269.39,3261.61,3266.55,2902690.0
1737451980,3266.61,3267.11,3259.06,3264.23,2363258.0
1737452160,3263.95,3271.82,3261.3,3270.36,3328598.0
1737452340,3270.36,3271.57,3260.1,3260.6,3169862.0
1737452520,3261.04,3264.46,3258.66,3262.08,2493672.0
1737452700,3262.08,3269.18,3260.82,3264.62,2427566.0
1737452880,3264.87,3270.56,3262.5,3269.63,2752144.0
1737453060,3270.17,3273.55,3268.44,3269.1,2844780.0
1737453240,3269.1,3273.97,3266.69,3273.3,2960132.0
1737453420,3273.3,3276.4,3271.72,3275.74,4674758.0
1737453600,3275.74,3279.95,3270.41,3276.1,5058304.0
1737453780,3276.3,3282.04,3272.27,3281.69,5482116.0
1737453960,3281.69,3288.2,3280.77,3284.24,9574526.0
1737454140,3284.24,3288.82,3282.12,3282.21,6722494.0
1737454320,3282.18,3283.0,3279.68,3280.41,3504386.0
1737454500,3280.31,3284.82,3279.61,3284.54,4647294.0
1737454680,3284.49,3286.01,3282.35,3283.61,3295782.0
1737454860,3283.61,3288.12,3281.37,3281.89,4557390.0
1737455040,3282.04,3287.69,3282.04,3285.43,2698700.0
1737455220,3285.43,3294.22,3285.25,3293.07,9507534.0
1737455400,3293.07,3293.07,3283.32,3289.93,4150076.0
1737455580,3289.99,3293.95,3288.72,3293.94,4322590.0
1737455760,3293.94,3296.8,3290.15,3292.57,4038370.0
1737455940,3292.57,3299.86,3290.7,3297.29,6009844.0
1737456120,3297.31,3298.02,3288.28,3288.78,4364054.0
1737456300,3288.78,3291.8,3285.77,3289.19,3626296.0
1737456480,3289.19,3295.37,3288.8,3293.86,3636974.0
1737456660,3293.34,3304.69,3292.95,3301.43,9135530.0
1737456840,3301.47,3308.8,3301.47,3304.21,6700274.0
1737457020,3304.21,3307.7,3301.4,3302.06,3733440.0
1737457200,3302.06,3302.99,3296.78,3299.67,4731314.0
1737457380,3299.67,3303.73,3298.54,3299.82,2608260.0
1737457560,3300.3,3304.09,3299.53,3302.5,2167914.0
1737457740,3302.31,3308.52,3301.61,3306.47,3624006.0
1737457920,3306.39,3308.65,3303.57,3308.09,3485572.0
1737458100,3307.99,3313.19,3305.06,3309.01,5585648.0
1737458280,3309.01,3311.05,3305.01,3305.41,4181310.0
1737458460,3305.28,3306.68,3302.2,3303.3,3044366.0
1737458640,3303.3,3307.32,3301.9,3306.25,4054636.0
1737458820,3305.98,3312.11,3305.35,3309.14,5672102.0
1737459000,3308.89,3311.77,3304.35,3308.85,5324200.0
1737459180,3308.36,3308.36,3298.08,3303.75,11346930.0
1737459360,3303.98,3306.07,3302.14,3304.43,2982150.0
1737459540,3304.45,3306.94,3301.14,3302.05,4239740.0
1737459720,3302.11,3306.05,3298.23,3298.74,3815754.0
1737459900,3298.74,3299.86,3293.01,3295.07,8365278.0
1737460080,3295.07,3302.26,3291.81,3301.66,6329532.0
1737460260,3301.61,3306.77,3300.89,3305.44,4507534.0
1737460440,3305.32,3308.36,3304.58,3305.53,3351662.0
1737460620,3305.53,3306.79,3303.35,3303.65,528528.0
1737460800,3304.39,3306.47,3299.5,3301.07,3916970.0
1737460980,3301.07,3301.07,3294.1,3297.7,5665044.0
1737461160,3297.83,3297.94,3293.07,3295.82,2595052.0
1737461340,3295.82,3298.06,3293.68,3296.01,4631880.0
1737461520,3296.01,3301.53,3295.92,3300.95,2433828.0
1737461700,3300.95,3311.64,3300.51,3311.5,16864378.0
1737461880,3311.53,3325.85,3311.53,3320.35,18406878.0
1737462060,3320.41,3322.09,3315.01,3317.45,6870332.0
1737462240,3317.39,3317.69,3310.23,3311.3,8219910.0
1737462420,3311.44,3316.02,3311.13,3315.36,7917488.0
1737462600,3315.36,3315.68,3303.91,3306.08,10994310.0
1737462780,3306.08,3310.23,3298.16,3298.43,12866912.0
1737462960,3298.79,3310.81,3298.61,3307.09,3892496.0
1737463140,3307.12,3307.12,3301.78,3303.23,4002578.0
1737463320,3303.29,3307.78,3301.56,3307.06,2249754.0
1737463500,3307.06,3307.73,3300.68,3303.4,2675462.0
1737463680,3303.4,3304.8,3300.84,3301.23,2754512.0
1737463860,3301.23,3304.73,3300.84,3300.85,3323670.0
1737464040,3300.85,3310.73,3300.84,3309.03,6616806.0
1737464220,3309.03,3309.03,3305.2,3306.62,1473998.0
1737464400,3306.62,3310.14,3305.43,3306.9,4829324.0
1737464580,3306.9,3306.9,3293.77,3293.78,4854052.0
1737464760,3293.78,3299.66,3291.24,3293.22,7149108.0
1737464940,3293.22,3301.7,3288.96,3299.63,7005448.0
1737465120,3299.63,3302.78,3297.62,3300.98,3149452.0
1737465300,3300.98,3308.41,3300.97,3308.17,4890874.0
1737465480,3308.18,3314.49,3306.34,3306.86,5983702.0
1737465660,3306.7,3312.31,3306.63,3307.06,2775506.0
1737465840,3307.06,3307.06,3296.42,3299.08,3455790.0
1737466020,3299.08,3302.0,3296.98,3299.03,2307590.0
1737466200,3299.03,3299.54,3293.01,3297.35,3257970.0
1737466380,3297.56,3300.73,3295.01,3297.91,2647196.0
1737466560,3297.91,3303.99,3292.56,3303.29,5745766.0
1737466740,3302.92,3302.92,3295.26,3298.11,3914976.0
1737466920,3298.18,3303.23,3296.52,3303.2,2265994.0
1737467100,3303.2,3310.22,3302.25,3309.74,4885292.0
1737467280,3309.84,3310.2,3305.41,3305.57,2121704.0
1737467460,3305.51,3305.51,3298.92,3300.51,3135930.0
1737467640,3300.51,3305.68,3300.51,3304.08,3794590.0
1737467820,3304.08,3308.87,3303.18,3308.85,2805870.0
1737468000,3308.71,3309.83,3304.72,3306.72,2186566.0
1737468180,3306.76,3312.57,3304.94,3312.57,2145832.0
1737468360,3312.44,3312.71,3302.6,3303.61,3396426.0
1737468540,3303.61,3307.48,3302.41,3307.11,1876300.0
1737468720,3307.11,3312.48,3306.96,3312.14,3465196.0
1737468900,3312.14,3319.78,3312.13,3315.7,5783720.0
1737469080,3315.7,3317.1,3310.64,3315.37,3861606.0
1737469260,3315.37,3329.6,3315.0,3328.99,13016528.0
1737469440,3328.99,3331.81,3323.69,3325.18,10106234.0
1737469620,3324.92,3332.98,3322.5,3331.86,6829650.0
1737469800,3332.72,3333.73,3311.3,3312.51,23492750.0
1737469980,3312.47,3315.91,3294.79,3298.8,23361054.0
1737470160,3298.8,3299.41,3279.72,3285.65,29789856.0
1737470340,3286.54,3291.42,3279.0,3289.35,16563748.0
1737470520,3289.36,3307.63,3289.35,3302.01,16333056.0
1737470700,3302.01,3308.15,3289.49,3299.95,10963096.0
1737470880,3299.95,3311.64,3296.29,3296.7,10427768.0
1737471060,3296.57,3309.23,3295.01,3298.73,7138664.0
1737471240,3298.37,3298.49,3288.42,3290.71,7119418.0
1737471420,3290.92,3292.43,3279.89,3288.51,13399132.0
1737471600,3288.51,3294.32,3280.0,3285.12,10369216.0
1737471780,3284.84,3288.98,3261.77,3273.05,18712142.0
1737471960,3273.1,3285.03,3265.0,3284.61,11963212.0
1737472140,3284.19,3286.41,3271.09,3271.4,6269374.0
1737472320,3271.48,3275.53,3267.2,3274.09,7925998.0
1737472500,3274.14,3285.21,3271.4,3281.72,6576688.0
1737472680,3282.31,3293.1,3280.16,3291.82,5416696.0
1737472860,3292.06,3293.62,3284.08,3292.61,4823372.0
1737473040,3292.61,3299.0,3292.22,3298.37,5024598.0
1737473220,3298.43,3300.99,3297.07,3298.17,4971242.0
1737473400,3298.17,3298.99,3291.38,3295.19,6444488.0
1737473580,3295.35,3297.76,3285.38,3285.84,4565018.0
1737473760,3285.84,3285.99,3277.84,3284.2,7173996.0
1737473940,3284.2,3299.74,3283.7,3299.62,6824762.0
1737474120,3299.31,3299.5,3292.05,3292.05,3244642.0
1737474300,3292.05,3292.94,3280.47,3284.97,5073570.0
1737474480,3284.98,3287.41,3281.13,3282.8,3616710.0
1737474660,3282.8,3286.9,3277.72,3286.49,3372222.0
1737474840,3286.56,3294.78,3284.98,3291.98,3807210.0
1737475020,3291.98,3296.52,3290.07,3294.1,2384130.0
1737475200,3294.1,3296.82,3289.36,3294.65,4038620.0
1737475380,3294.65,3300.4,3291.98,3299.94,6732826.0
1737475560,3300.55,3317.58,3300.55,3317.58,16054174.0
1737475740,3317.83,3338.52,3317.83,3335.7,24276680.0
1737475920,3335.7,3343.89,3325.05,3339.43,18079906.0
1737476100,3339.37,3349.14,3332.06,3337.87,17550012.0
1737476280,3337.86,3345.11,3335.78,3341.66,10254170.0
1737476460,3341.61,3347.81,3335.36,3336.64,11785740.0
1737476640,3336.76,3338.61,3321.14,3321.63,13032536.0
1737476820,3321.63,3324.16,3307.28,3316.21,20854462.0
1737477000,3315.82,3324.59,3314.71,3320.19,8972376.0
1737477180,3320.19,3322.95,3315.76,3317.81,4481514.0
1737477360,3317.99,3317.99,3302.51,3308.83,13435664.0
1737477540,3308.83,3313.61,3307.31,3309.91,4187706.0
1737477720,3309.97,3316.47,3307.1,3309.21,4877430.0
1737477900,3309.81,3318.2,3308.86,3317.67,5042436.0
1737478080,3317.67,3320.9,3315.88,3320.65,4861340.0
1737478260,3321.1,3321.87,3316.62,3319.21,2291938.0
1737478440,3319.21,3319.21,3308.76,3310.03,3459520.0
1737478620,3310.37,3315.58,3308.45,3313.34,2942804.0
1737478800,3313.15,3319.39,3311.15,3318.31,2763288.0
1737478980,3318.63,3319.62,3315.61,3316.47,2455750.0
1737479160,3316.47,3321.9,3314.68,3321.9,2036930.0
1737479340,3321.9,3323.63,3320.28,3322.54,3011780.0
1737479520,3322.5,3323.69,3319.0,3323.59,2931562.0
1737479700,3323.59,3326.39,3319.07,3324.02,3662372.0
1737479880,3324.02,3325.99,3317.41,3320.3,4385470.0
1737480060,3320.3,3326.5,3317.99,3325.84,2620050.0
1737480240,3325.84,3325.85,3321.65,3321.75,3031864.0
1737480420,3321.75,3323.1,3319.07,3320.01,1670252.0
1737480600,3320.01,3321.89,3314.5,3318.16,2774844.0
1737480780,3318.16,3318.16,3307.09,3308.89,5175558.0
1737480960,3308.89,3314.63,3308.89,3314.58,2240990.0
1737481140,3314.58,3316.7,3312.72,3314.41,2287784.0
1737481320,3314.63,3321.51,3314.63,3320.19,3268530.0
1737481500,3319.74,3335.46,3318.78,3334.41,6460350.0
1737481680,3334.41,3340.45,3327.01,3338.28,15108652.0
1737481860,3338.23,3344.15,3333.81,3343.23,5602056.0
1737482040,3343.33,3347.43,3340.36,3347.38,7813432.0
1737482220,3347.44,3356.04,3347.44,3350.37,11229684.0
1737482400,3350.37,3350.98,3341.18,3341.52,6244408.0
1737482580,3341.52,3344.56,3338.92,3341.32,3770570.0
1737482760,3341.28,3343.86,3339.2,3342.91,1988572.0
1737482940,3342.94,3342.94,3335.66,3335.66,3992096.0
1737483120,3335.43,3338.35,3333.85,3337.27,3148404.0
1737483300,3337.27,3345.1,3337.27,3343.26,5611624.0
1737483480,3343.26,3348.18,3337.72,3340.58,5851910.0
1737483660,3340.58,3344.59,3335.52,3338.03,4360948.0
1737483840,3338.03,3340.89,3333.25,3333.95,3826328.0
1737484020,3334.78,3336.48,3329.87,3332.94,3717492.0
1737484200,3332.94,3350.43,3330.9,3349.03,5943626.0
1737484380,3348.99,3359.81,3347.66,3357.45,11480686.0
1737484560,3357.45,3367.88,3357.45,3359.06,11882426.0
1737484740,3359.34,3361.42,3355.66,3357.94,5196620.0
1737484920,3357.83,3357.85,3350.58,3353.87,5176228.0
1737485100,3353.75,3355.9,3350.0,3351.65,3870708.0
1737485280,3351.65,3352.99,3344.02,3350.69,6814652.0
1737485460,3350.75,3351.95,3345.02,3346.44,2276456.0
1737485640,3346.44,3348.9,3344.16,3347.62,2158776.0
1737485820,3348.14,3349.69,3342.01,3345.17,3086646.0
1737486000,3345.18,3346.29,3341.0,3341.62,2920378.0
1737486180,3341.62,3343.45,3337.03,3339.27,4260868.0
1737486360,3339.27,3340.03,3328.18,3328.45,7406212.0
1737486540,3328.48,3336.6,3327.24,3330.81,5184990.0
1737486720,3330.86,3331.28,3324.09,3324.28,8752208.0
1737486900,3324.6,3334.24,3324.37,3333.01,6062434.0
1737487080,3333.01,3334.24,3318.33,3319.44,10803460.0
1737487260,3319.44,3324.68,3318.8,3324.67,3691464.0
1737487440,3324.64,3332.58,3323.77,3329.27,2404736.0
1737487620,3329.27,3330.21,3326.0,3327.76,2011014.0
1737487800,3327.77,3327.77,3323.1,3323.49,2485750.0
1737487980,3323.49,3324.94,3320.43,3322.64,3662762.0
1737488160,3322.69,3323.85,3317.24,3323.03,4576444.0
1737488340,3323.03,3325.81,3320.0,3321.65,1730210.0
1737488520,3321.65,3326.99,3320.88,3325.55,1881560.0
1737488700,3325.46,3330.77,3325.05,3329.16,2725620.0
1737488880,3329.09,3336.56,3327.71,3334.53,5762496.0
1737489060,3334.86,3337.14,3329.1,3331.14,2042238.0
1737489240,3331.31,3333.19,3329.17,3331.81,1061556.0
1737489420,3331.81,3333.0,3330.0,3331.74,1358536.0
1737489600,3331.74,3338.56,3330.84,3338.31,2110052.0
1737489780,3338.29,3339.63,3332.0,3333.6,2566252.0
1737489960,3333.66,3337.29,3331.3,3333.13,1793904.0
1737490140,3333.13,3333.67,3327.29,3330.26,2554670.0
1737490320,3330.21,3333.54,3328.0,3328.01,1383624.0
1737490500,3328.01,3330.0,3322.13,3327.13,2874856.0
1737490680,3327.19,3329.64,3323.85,3329.64,1694786.0
1737490860,3329.37,3329.71,3325.29,3328.1,1524022.0
1737491040,3328.1,3329.0,3325.12,3325.14,1571890.0
1737491220,3325.14,3326.35,3322.34,3323.06,1660850.0
1737491400,3323.43,3323.43,3309.73,3313.19,8843634.0
1737491580,3313.27,3316.9,3308.86,3311.03,11785042.0
1737491760,3311.03,3319.85,3311.0,3316.76,4430858.0
1737491940,3316.76,3319.32,3310.49,3310.55,4199716.0
1737492120,3310.85,3311.48,3305.48,3306.89,4583462.0
1737492300,3306.89,3308.81,3303.34,3306.28,4052702.0
1737492480,3306.28,3312.62,3306.28,3310.14,3219318.0
1737492660,3310.14,3310.15,3304.61,3309.39,2837636.0
1737492840,3309.39,3309.97,3306.92,3307.53,1223972.0
1737493020,3307.53,3316.98,3305.58,3313.41,5170900.0
1737493200,3313.43,3314.48,3307.12,3310.93,3084786.0
1737493380,3310.93,3313.36,3310.0,3310.0,1274166.0
1737493560,3310.0,3310.15,3301.87,3308.59,5538428.0
1737493740,3308.59,3310.99,3305.52,3308.65,2047992.0
1737493920,3308.65,3310.02,3306.97,3308.66,1583892.0
1737494100,3308.9,3312.81,3308.12,3308.59,2539052.0
1737494280,3308.76,3312.59,3306.74,3307.1,3786908.0
1737494460,3307.1,3310.73,3304.56,3308.33,2371688.0
1737494640,3308.54,3314.77,3306.6,3312.98,2831240.0
1737494820,3312.98,3313.25,3311.58,3311.84,1342658.0
1737495000,3311.84,3320.39,3310.24,3320.02,3105582.0
1737495180,3320.06,3323.47,3317.79,3320.7,4326548.0
1737495360,3320.7,3321.56,3317.14,3317.22,984282.0
1737495540,3317.22,3326.76,3317.11,3323.44,4359056.0
1737495720,3323.43,3329.44,3322.69,3329.09,2864708.0
1737495900,3329.09,3335.71,3329.09,3334.11,4254648.0
1737496080,3334.11,3334.22,3328.02,3329.65,2681534.0
1737496260,3329.65,3332.23,3329.0,3330.34,1377292.0
1737496440,3330.34,3331.67,3328.3,3331.17,1984838.0
1737496620,3331.17,3334.06,3329.65,3331.61,2000546.0
1737496800,3331.58,3333.74,3328.92,3333.33,1369956.0
1737496980,3333.33,3336.12,3331.89,3336.0,3043528.0
1737497160,3336.0,3336.12,3326.28,3327.41,3077602.0
1737497340,3327.21,3329.86,3326.0,3327.86,2078104.0
1737497520,3327.86,3328.82,3326.65,3326.94,1161414.0
1737497700,3326.94,3331.51,3326.62,3326.68,1325464.0
1737497880,3326.69,3331.48,3326.69,3331.1,904160.0
1737498060,3331.1,3336.53,3329.78,3333.44,3049274.0
1737498240,3333.44,3336.61,3332.95,3336.61,1055422.0
1737498420,3336.61,3337.33,3333.31,3337.32,1905454.0
1737498600,3337.32,3337.33,3327.48,3333.26,1628266.0
1737498780,3333.26,3337.48,3330.47,3337.47,1962212.0
1737498960,3337.57,3339.99,3335.43,3337.65,1549914.0
1737499140,3337.65,3338.06,3334.06,3335.38,1818604.0
1737499320,3335.38,3335.4,3332.47,3335.39,1957898.0
1737499500,3335.39,3345.79,3335.38,3345.27,3764586.0
1737499680,3345.25,3346.58,3342.1,3343.7,2361352.0
1737499860,3343.46,3344.31,3337.05,3338.29,1688424.0
1737500040,3338.29,3342.65,3336.83,3341.49,984694.0
1737500220,3341.39,3341.39,3332.55,3333.06,2208730.0
1737500400,3333.91,3334.32,3316.36,3325.93,12328040.0
1737500580,3325.93,3325.93,3307.27,3312.33,11139604.0
1737500760,3312.51,3325.12,3310.19,3322.74,6137438.0
1737500940,3322.74,3330.59,3321.34,3329.4,3187728.0
1737501120,3329.36,3331.18,3322.56,3323.16,3108468.0
1737501300,3323.16,3328.93,3322.14,3327.74,1874972.0
1737501480,3327.96,3329.53,3323.7,3323.7,1719310.0
1737501660,3323.7,3323.7,3312.82,3313.88,4696810.0
1737501840,3313.88,3317.99,3311.23,3316.47,5832036.0
1737502020,3316.47,3319.99,3311.1,3313.45,1749206.0
1737502200,3313.4,3325.2,3312.91,3324.2,6172826.0
1737502380,3324.95,3325.32,3316.4,3319.86,2482030.0
1737502560,3319.86,3320.16,3315.01,3318.0,1514894.0
1737502740,3318.0,3322.8,3317.31,3321.46,1239002.0
1737502920,3321.99,3322.08,3318.22,3320.75,1028084.0
1737503100,3320.75,3324.27,3318.63,3322.41,2046438.0
1737503280,3322.41,3323.19,3318.39,3319.39,1545808.0
1737503460,3319.39,3325.41,3318.64,3323.74,2095292.0
1737503640,3323.5,3325.85,3321.76,3325.36,1806242.0
1737503820,3325.28,3328.62,3324.46,3326.74,1565538.0
1737504000,3326.74,3330.68,3324.81,3327.77,3608346.0
1737504180,3327.72,3334.96,3327.56,3331.91,4270034.0
1737504360,3331.91,3334.44,3324.59,3324.6,1729594.0
1737504540,3324.6,3337.18,3322.99,3333.04,6542150.0
1737504720,3332.97,3336.47,3330.85,3333.71,2898714.0
1737504900,3333.71,3338.86,3331.93,3336.45,2701086.0
1737505080,3336.45,3336.45,3331.13,3331.54,2140264.0
1737505260,3331.61,3331.73,3323.22,3326.8,2449268.0
1737505440,3327.01,3330.1,3323.22,3328.09,1479236.0
1737505620,3328.14,3330.47,3322.53,3329.24,1655164.0
1737505800,3329.24,3330.97,3324.44,3328.14,2021584.0
1737505980,3328.09,3333.29,3326.9,3328.79,1602562.0
1737506160,3328.19,3329.01,3325.6,3326.21,1238284.0
1737506340,3326.21,3330.61,3322.78,3330.0,1957588.0
1737506520,3330.0,3332.69,3328.89,3330.01,1875118.0
1737506700,3330.01,3332.19,3325.44,3327.53,1864704.0
1737506880,3327.53,3333.0,3326.69,3331.91,1630880.0
1737507060,3331.91,3347.68,3331.65,3347.68,8245422.0
1737507240,3348.09,3358.82,3344.31,3357.97,12345466.0
1737507420,3357.97,3365.96,3357.97,3361.54,11385302.0
1737507600,3361.54,3361.83,3348.45,3352.38,8056984.0
1737507780,3352.38,3352.38,3345.66,3349.5,4502614.0
1737507960,3349.42,3352.95,3340.26,3340.57,3478092.0
1737508140,3340.4,3342.71,3333.15,3333.38,5165016.0
1737508320,3333.38,3339.26,3331.58,3339.26,4347962.0
1737508500,3339.21,3346.0,3337.57,3341.39,2168362.0
1737508680,3341.23,3351.76,3341.23,3346.77,5008234.0
1737508860,3346.77,3346.77,3341.15,3345.09,1429706.0
1737509040,3344.8,3344.8,3336.25,3336.59,1623202.0
1737509220,3336.59,3338.56,3335.02,3338.01,1677230.0
1737509400,3338.01,3340.37,3333.48,3340.36,4448808.0
1737509580,3340.36,3345.97,3336.96,3336.98,2789568.0
1737509760,3336.98,3338.56,3332.44,3333.19,2541254.0
1737509940,3333.19,3336.06,3327.76,3329.85,3616350.0
1737510120,3329.85,3331.15,3321.61,3322.78,6317248.0
1737510300,3322.78,3328.19,3322.78,3325.56,3040270.0
1737510480,3325.75,3331.24,3324.4,3324.4,2482090.0
1737510660,3324.4,3327.39,3322.84,3325.57,1757042.0
1737510840,3325.57,3326.31,3322.0,3324.25,1877960.0
1737511020,3324.25,3330.0,3323.0,3328.53,2625766.0
1737511200,3328.34,3329.72,3325.0,3325.01,2182376.0
1737511380,3325.01,3325.99,3322.14,3324.84,1358258.0
1737511560,3324.84,3331.64,3322.0,3329.06,2347174.0
1737511740,3329.06,3329.57,3324.01,3328.78,1550604.0
1737511920,3328.78,3331.85,3326.69,3331.82,1359426.0
1737512100,3331.82,3334.0,3329.64,3332.27,1396752.0
1737512280,3332.27,3335.94,3330.72,3333.52,2459914.0
1737512460,3333.57,3336.36,3333.51,3335.1,1125036.0
1737512640,3335.1,3335.27,3331.35,3332.47,1124530.0
1737512820,3332.75,3335.19,3330.98,3333.43,1135340.0
1737513000,3333.43,3336.56,3331.28,3333.39,1903994.0
1737513180,3333.39,3337.54,3333.35,3336.03,1813448.0
1737513360,3336.03,3340.82,3334.42,3339.34,3484754.0
1737513540,3339.34,3343.99,3336.8,3343.99,3489168.0
1737513720,3343.94,3343.94,3335.84,3336.97,1315680.0
1737513900,3337.22,3344.3,3336.94,3344.3,4440946.0
1737514080,3344.61,3346.78,3338.82,3344.32,11739724.0
1737514260,3344.51,3346.36,3341.68,3342.54,2492302.0
1737514440,3342.54,3343.4,3338.56,3340.66,2015676.0
1737514620,3340.66,3344.0,3339.36,3343.32,2416758.0
1737514800,3343.32,3347.85,3341.98,3347.38,1962450.0
1737514980,3347.71,3347.78,3339.6,3339.65,1625766.0
1737515160,3339.67,3341.69,3337.72,3340.0,1138874.0
1737515340,3340.24,3341.12,3337.19,3341.0,953286.0
1737515520,3341.0,3341.07,3336.01,3336.01,1056832.0
1737515700,3336.01,3338.04,3333.52,3337.28,1483442.0
1737515880,3337.28,3343.53,3337.26,3343.21,1183300.0
1737516060,3343.21,3344.54,3341.32,3342.79,1560634.0
1737516240,3342.79,3342.84,3337.33,3338.81,1077196.0
1737516420,3338.81,3344.76,3337.53,3343.4,3505798.0
1737516600,3343.4,3344.94,3340.52,3343.04,1592446.0
1737516780,3343.04,3343.04,3338.06,3339.26,1337802.0
1737516960,3339.26,3339.9,3337.0,3338.05,1174276.0
1737517140,3338.25,3342.25,3338.25,3341.06,920732.0
1737517320,3341.06,3341.06,3336.47,3339.41,1282800.0
1737517500,3339.41,3339.41,3331.7,3334.4,1994582.0
1737517680,3334.4,3336.9,3331.38,3335.82,1360228.0
1737517860,3335.82,3335.89,3331.03,3331.77,1476170.0
1737518040,3331.72,3331.72,3327.2,3327.51,4693854.0
1737518220,3327.54,3332.47,3327.54,3330.54,1891230.0
1737518400,3330.54,3332.15,3328.84,3329.42,1204356.0
1737518580,3329.42,3331.79,3327.68,3330.75,1112852.0
1737518760,3330.75,3332.93,3329.86,3332.49,1150692.0
1737518940,3332.36,3332.36,3329.11,3330.0,1111306.0
1737519120,3330.0,3332.45,3329.35,3329.8,787208.0
1737519300,3329.8,3330.71,3327.59,3328.29,1604332.0
1737519480,3328.29,3330.46,3327.49,3329.01,1156724.0
1737519660,3329.01,3329.72,3326.86,3326.97,2246550.0
1737519840,3326.97,3329.6,3323.32,3324.56,2394914.0
1737520020,3324.56,3326.73,3323.22,3326.44,777640.0
1737520200,3326.44,3327.52,3324.01,3324.36,1247262.0
1737520380,3324.36,3325.94,3318.15,3318.15,3750192.0
1737520560,3318.17,3320.14,3315.84,3315.96,3002184.0
1737520740,3316.03,3321.0,3316.03,3318.68,2036492.0
1737520920,3319.02,3322.53,3317.77,3321.02,2403926.0
1737521100,3321.02,3324.33,3320.15,3322.02,1216748.0
1737521280,3322.02,3324.69,3320.26,3323.77,1739220.0
1737521460,3323.77,3327.28,3323.77,3326.44,1323268.0
1737521640,3326.44,3329.08,3325.58,3328.77,1115350.0
1737521820,3328.77,3332.65,3328.56,3331.15,2429300.0
1737522000,3331.15,3332.0,3328.0,3330.47,1645622.0
1737522180,3330.47,3337.54,3330.47,3335.98,1657774.0
1737522360,3335.98,3339.33,3334.47,3337.73,2610488.0
1737522540,3337.73,3338.23,3335.01,3336.4,1155308.0
1737522720,3336.4,3337.67,3335.85,3336.68,980662.0
1737522900,3336.68,3337.65,3331.43,3331.43,2054004.0
1737523080,3331.43,3334.56,3330.15,3331.42,1541054.0
1737523260,3331.42,3332.4,3329.14,3332.4,700854.0
1737523440,3332.4,3332.4,3329.95,3330.24,658596.0
1737523620,3330.24,3330.25,3323.73,3325.32,2455390.0
1737523800,3325.32,3325.32,3320.51,3322.4,2230058.0
1737523980,3322.4,3323.19,3321.0,3322.51,715076.0
1737524160,3322.51,3323.82,3320.37,3323.41,1473986.0
1737524340,3323.41,3324.16,3322.06,3323.86,996834.0
1737524520,3323.91,3324.14,3323.0,3323.59,657942.0
1737524700,3323.59,3323.79,3319.26,3319.39,1852314.0
1737524880,3319.08,3322.0,3317.11,3321.99,2016144.0
1737525060,3321.99,3322.33,3320.34,3321.23,1774024.0
1737525240,3321.23,3321.25,3319.08,3320.38,1154546.0
1737525420,3320.38,3321.31,3317.01,3317.66,1603364.0
1737525600,3317.66,3317.67,3312.01,3314.4,4545006.0
1737525780,3314.45,3320.53,3314.14,3319.23,3358602.0
1737525960,3319.23,3323.32,3319.22,3321.16,3331226.0
1737526140,3321.16,3323.48,3320.15,3322.32,1323046.0
1737526320,3322.32,3322.79,3320.1,3320.97,1449418.0
1737526500,3320.8,3320.8,3316.63,3317.16,1400208.0
1737526680,3317.16,3317.36,3313.46,3314.64,2774418.0
1737526860,3314.9,3316.74,3313.14,3313.15,1394980.0
1737527040,3313.15,3313.86,3306.0,3306.0,5621814.0
1737527220,3306.0,3307.77,3301.61,3305.53,6197276.0
1737527400,3305.74,3311.52,3305.42,3308.72,3162382.0
1737527580,3308.72,3312.28,3306.91,3307.58,1982202.0
1737527760,3307.58,3309.7,3305.78,3307.57,2225234.0
1737527940,3307.57,3310.56,3307.27,3308.69,1492696.0
1737528120,3308.69,3309.33,3306.52,3308.71,2259712.0
1737528300,3308.71,3311.47,3308.69,3309.49,1973970.0
1737528480,3309.49,3309.96,3303.72,3307.27,2563782.0
1737528660,3307.27,3310.0,3306.68,3307.92,1677598.0
1737528840,3307.89,3309.99,3306.55,3308.64,1379116.0
1737529020,3308.64,3309.15,3308.0,3308.82,757800.0
1737529200,3308.82,3309.45,3305.75,3307.65,1820766.0
1737529380,3307.65,3309.58,3305.8,3308.82,1477902.0
1737529560,3308.82,3310.36,3306.93,3309.64,1147998.0
1737529740,3309.64,3309.64,3306.94,3307.81,2037698.0
1737529920,3307.81,3309.69,3307.02,3307.64,3117012.0
1737530100,3307.64,3309.94,3305.13,3309.58,3097882.0
1737530280,3309.58,3310.22,3304.61,3304.61,2238524.0
1737530460,3304.61,3305.44,3291.12,3301.01,17974748.0
1737530640,3301.01,3302.0,3296.75,3299.49,3442574.0
1737530820,3299.54,3300.61,3296.89,3299.98,2744668.0
1737531000,3299.98,3303.62,3294.56,3297.44,3965902.0
1737531180,3297.51,3300.63,3295.64,3300.62,2635396.0
1737531360,3300.7,3300.77,3295.43,3295.94,1692770.0
1737531540,3295.93,3296.65,3286.18,3289.81,8371722.0
1737531720,3289.88,3291.44,3287.0,3288.1,4745578.0
1737531900,3288.1,3293.86,3287.0,3293.81,5746410.0
1737532080,3293.88,3295.0,3292.0,3292.95,3182372.0
1737532260,3292.88,3294.33,3290.35,3292.34,1384206.0
1737532440,3292.39,3292.53,3287.51,3289.09,2098666.0
1737532620,3289.14,3291.06,3286.36,3287.05,3113752.0
1737532800,3286.97,3290.94,3283.37,3286.61,6141202.0
1737532980,3287.08,3291.99,3284.93,3287.02,3480680.0
1737533160,3287.01,3289.9,3284.4,3287.03,2571870.0
1737533340,3287.03,3290.99,3286.8,3290.2,2217858.0
1737533520,3289.76,3294.38,3288.54,3292.2,2874998.0
1737533700,3292.2,3294.43,3285.64,3287.23,3838022.0
1737533880,3287.23,3291.69,3287.22,3289.65,2271126.0
1737534060,3289.65,3289.65,3285.0,3285.22,2619000.0
1737534240,3285.22,3285.22,3273.26,3275.06,12832414.0
1737534420,3275.06,3281.63,3273.74,3280.7,4957848.0
1737534600,3280.14,3285.38,3279.8,3282.17,4344090.0
1737534780,3281.99,3284.58,3280.96,3281.06,1885568.0
1737534960,3281.06,3281.25,3273.0,3277.65,5748138.0
1737535140,3277.98,3287.52,3277.98,3287.18,3686234.0
1737535320,3287.18,3288.86,3286.02,3286.11,3517026.0
1737535500,3286.11,3294.32,3285.12,3294.31,12328038.0
1737535680,3294.31,3295.0,3292.76,3294.82,4717802.0
1737535860,3294.82,3299.55,3294.82,3297.04,6583766.0
1737536040,3297.04,3300.02,3294.97,3300.02,2945762.0
1737536220,3299.97,3299.97,3296.9,3298.39,2787820.0
1737536400,3298.39,3298.41,3294.05,3295.45,3778212.0
1737536580,3295.43,3295.69,3291.36,3291.69,2209892.0
1737536760,3291.69,3294.04,3290.51,3293.89,1702802.0
1737536940,3293.89,3296.66,3293.89,3296.01,1331460.0
1737537120,3296.01,3297.03,3291.99,3293.6,2331448.0
1737537300,3293.6,3294.12,3291.86,3292.57,1460958.0
1737537480,3292.57,3293.37,3289.1,3293.35,2827020.0
1737537660,3293.35,3297.12,3293.35,3295.23,2513664.0
1737537840,3295.23,3295.24,3292.05,3292.05,1078478.0
1737538020,3292.05,3296.0,3291.52,3295.82,1257348.0
1737538200,3295.82,3298.18,3294.79,3296.71,1590028.0
1737538380,3296.42,3297.87,3293.28,3294.38,1247256.0
1737538560,3294.38,3296.99,3294.2,3296.98,750346.0
1737538740,3296.98,3303.43,3296.26,3301.51,2927760.0
1737538920,3301.51,3302.38,3299.95,3302.38,1695978.0
1737539100,3302.54,3303.49,3299.27,3299.27,1652238.0
1737539280,3299.27,3300.0,3297.81,3298.97,1237634.0
1737539460,3298.97,3299.23,3295.39,3298.61,1005846.0
1737539640,3298.61,3300.73,3296.7,3299.63,2730384.0
1737539820,3299.54,3299.99,3296.46,3297.4,619782.0
1737540000,3297.4,3298.4,3293.01,3294.4,2377994.0
1737540180,3294.4,3294.45,3287.82,3290.4,7921132.0
1737540360,3290.31,3294.15,3290.25,3291.02,1531924.0
1737540540,3291.07,3296.91,3291.07,3294.74,2716742.0
1737540720,3294.94,3297.36,3294.94,3296.01,650538.0
1737540900,3296.01,3299.16,3295.86,3297.2,1442818.0
1737541080,3297.2,3298.78,3295.84,3298.78,825148.0
1737541260,3299.12,3299.29,3295.01,3295.97,1457098.0
1737541440,3296.19,3298.49,3295.48,3298.26,1649940.0
1737541620,3298.26,3299.94,3296.76,3299.49,963258.0
1737541800,3299.7,3304.34,3299.55,3300.93,4259234.0
1737541980,3300.93,3300.93,3296.22,3296.24,1436820.0
1737542160,3296.24,3297.5,3295.5,3297.49,844268.0
1737542340,3297.49,3299.73,3296.5,3299.21,840424.0
1737542520,3299.21,3301.81,3299.21,3300.5,2249316.0
1737542700,3300.5,3301.99,3300.0,3301.99,925390.0
1737542880,3301.99,3307.4,3301.97,3305.61,4395362.0
1737543060,3305.61,3305.61,3302.46,3303.18,1176216.0
1737543240,3303.18,3306.39,3303.18,3303.75,1349432.0
1737543420,3303.75,3307.12,3303.75,3306.99,1537224.0
1737543600,3306.99,3306.99,3304.61,3304.61,1452454.0
1737543780,3304.61,3306.5,3303.3,3306.5,1222438.0
1737543960,3306.5,3312.19,3305.9,3311.81,3638156.0
1737544140,3311.81,3313.73,3307.37,3308.27,2385770.0
1737544320,3308.27,3311.56,3308.08,3311.56,2011498.0
1737544500,3311.56,3315.14,3311.55,3314.93,3224760.0
1737544680,3314.93,3314.94,3309.42,3311.01,3305072.0
1737544860,3311.01,3311.02,3307.07,3308.53,1607252.0
1737545040,3308.53,3308.98,3306.32,3308.82,1073952.0
1737545220,3308.82,3309.0,3306.0,3306.0,1660978.0
1737545400,3306.0,3307.85,3306.0,3306.93,1091994.0
1737545580,3306.93,3309.67,3306.69,3309.67,2116802.0
1737545760,3309.67,3311.31,3308.81,3309.44,849044.0
1737545940,3309.44,3312.61,3309.43,3312.24,990684.0
1737546120,3312.24,3316.49,3312.22,3315.61,3939562.0
1737546300,3315.61,3318.44,3314.02,3314.02,2938798.0
1737546480,3314.02,3318.49,3313.93,3318.17,2669542.0
1737546660,3318.17,3328.83,3316.88,3327.37,7822796.0
1737546840,3328.13,3328.23,3324.33,3327.87,4746746.0
1737547020,3327.83,3328.76,3322.88,3325.53,4524242.0
1737547200,3325.53,3331.45,3325.32,3325.53,5458328.0
1737547380,3325.53,3327.04,3321.41,3322.88,5745996.0
1737547560,3322.87,3327.76,3322.04,3322.7,4048220.0
1737547740,3322.7,3322.71,3317.23,3319.49,6534508.0
1737547920,3319.55,3322.55,3318.46,3320.69,2138004.0
1737548100,3320.69,3321.18,3315.6,3318.22,2888336.0
1737548280,3318.22,3319.53,3315.97,3317.68,2112878.0
1737548460,3317.68,3317.94,3314.15,3316.81,1381706.0
1737548640,3316.81,3317.32,3312.61,3312.8,2537722.0
1737548820,3312.8,3316.41,3312.8,3315.06,1183242.0
1737549000,3315.06,3316.34,3310.14,3311.47,2890450.0
1737549180,3311.47,3313.89,3310.21,3313.31,1647882.0
1737549360,3313.06,3314.63,3312.13,3313.86,1085346.0
1737549540,3313.86,3318.39,3313.86,3318.32,2066948.0
1737549720,3318.32,3318.39,3315.71,3316.06,1546784.0
1737549900,3316.06,3316.82,3313.03,3315.11,1205112.0
1737550080,3315.11,3315.91,3312.08,3314.76,1288552.0
1737550260,3314.76,3315.58,3311.87,3312.07,982790.0
1737550440,3312.07,3316.12,3312.06,3316.1,910798.0
1737550620,3316.1,3317.37,3314.72,3317.36,1449522.0
1737550800,3315.85,3318.31,3313.43,3314.02,2300248.0
1737550980,3314.02,3314.04,3303.38,3308.24,9071130.0
1737551160,3308.24,3310.06,3305.41,3309.68,1910118.0
1737551340,3309.68,3313.61,3309.68,3311.03,1661646.0
1737551520,3311.03,3311.03,3306.56,3308.25,1803292.0
1737551700,3308.2,3309.68,3306.2,3308.28,1321814.0
1737551880,3308.33,3308.8,3305.19,3306.53,2635248.0
1737552060,3306.19,3308.35,3303.51,3306.99,2578566.0
1737552240,3306.99,3307.35,3303.6,3304.45,1512490.0
1737552420,3304.45,3305.61,3300.8,3303.67,4264536.0
1737552600,3303.94,3304.32,3297.81,3301.78,6364304.0
1737552780,3301.87,3304.12,3298.62,3298.62,1970788.0
1737552960,3298.62,3298.62,3285.86,3290.27,12832498.0
1737553140,3290.75,3298.88,3287.85,3295.94,9022178.0
1737553320,3295.94,3304.06,3295.94,3302.39,5186240.0
1737553500,3301.88,3303.19,3296.01,3296.31,2874368.0
1737553680,3296.31,3297.44,3288.0,3289.77,4756812.0
1737553860,3289.77,3290.99,3279.25,3286.81,13334298.0
1737554040,3286.81,3288.25,3279.95,3281.07,8915476.0
1737554220,3281.14,3288.15,3280.94,3283.32,6157316.0
1737554400,3283.39,3287.65,3277.0,3281.97,9752800.0
1737554580,3282.15,3283.05,3277.0,3277.0,9424898.0
1737554760,3277.0,3281.26,3274.03,3279.98,11386974.0
1737554940,3280.09,3290.22,3279.0,3289.22,11451428.0
1737555120,3289.0,3289.77,3281.08,3282.64,3684650.0
1737555300,3282.64,3290.47,3280.67,3288.43,4640732.0
1737555480,3288.43,3290.19,3285.35,3289.12,4142760.0
1737555660,3289.12,3290.37,3287.25,3289.62,1997438.0
1737555840,3289.62,3299.0,3287.78,3297.88,11579514.0
1737556020,3297.84,3305.77,3297.25,3305.68,8377256.0
1737556200,3305.68,3310.99,3301.13,3302.21,8695360.0
1737556380,3302.41,3305.2,3293.89,3297.43,6626944.0
1737556560,3297.35,3297.35,3287.2,3289.22,8946962.0
1737556740,3288.95,3295.96,3288.23,3290.02,3569934.0
1737556920,3290.06,3291.06,3281.77,3285.93,9593824.0
1737557100,3285.92,3286.32,3270.12,3273.4,16320674.0
1737557280,3273.48,3287.98,3266.7,3284.81,15097116.0
1737557460,3284.81,3284.81,3276.86,3282.95,5045628.0
1737557640,3282.96,3300.88,3282.96,3299.69,10682396.0
1737557820,3299.57,3301.77,3290.51,3292.02,4640596.0
1737558000,3292.72,3292.77,3286.66,3288.39,4599842.0
1737558180,3288.35,3297.93,3288.1,3291.99,7299256.0
1737558360,3292.05,3304.38,3291.6,3303.73,13865400.0
1737558540,3304.69,3304.69,3296.36,3297.69,10668884.0
1737558720,3297.69,3298.6,3293.41,3296.89,2828282.0
1737558900,3296.89,3301.28,3294.11,3298.48,6309430.0
1737559080,3298.48,3299.0,3285.99,3285.99,5685768.0
1737559260,3286.06,3286.28,3277.49,3282.11,9115330.0
1737559440,3282.11,3289.19,3281.0,3283.06,4027106.0
1737559620,3283.06,3283.06,3275.0,3275.0,4833072.0
1737559800,3275.0,3281.39,3274.0,3281.11,6014186.0
1737559980,3281.66,3283.64,3271.0,3274.05,8397876.0
1737560160,3274.05,3281.34,3268.95,3280.89,7192054.0
1737560340,3280.89,3284.11,3277.53,3279.86,2628144.0
1737560520,3279.86,3280.44,3277.85,3279.03,1476018.0
1737560700,3279.09,3279.87,3273.1,3279.03,2692774.0
1737560880,3279.03,3283.26,3275.64,3276.73,2401822.0
1737561060,3276.88,3286.18,3276.01,3283.83,2900406.0
1737561240,3283.83,3287.0,3282.01,3285.03,3459744.0
1737561420,3285.03,3285.97,3277.04,3277.5,2471442.0
1737561600,3277.5,3278.16,3270.06,3276.24,8558096.0
1737561780,3276.17,3276.99,3270.26,3270.77,6581044.0
1737561960,3270.77,3274.04,3261.08,3267.57,16617186.0
1737562140,3267.32,3268.84,3261.89,3262.79,6540808.0
1737562320,3262.79,3269.23,3261.07,3264.02,6516368.0
1737562500,3264.08,3270.04,3261.0,3268.53,5829190.0
1737562680,3268.59,3272.99,3268.02,3271.41,3512054.0
1737562860,3271.41,3276.7,3270.72,3273.85,3601326.0
1737563040,3273.85,3275.76,3269.8,3275.68,3003090.0
1737563220,3275.68,3279.8,3275.1,3278.82,2775834.0
1737563400,3278.82,3282.0,3276.4,3281.51,4089020.0
1737563580,3281.52,3281.92,3274.32,3277.05,4348604.0
1737563760,3277.05,3282.91,3276.63,3280.34,4729604.0
1737563940,3280.34,3280.9,3273.97,3273.97,2072894.0
1737564120,3273.97,3274.32,3267.9,3270.99,5838826.0
1737564300,3271.0,3275.71,3270.47,3275.32,3676658.0
1737564480,3275.56,3277.82,3272.41,3273.94,2834822.0
1737564660,3273.9,3275.47,3272.25,3274.93,2639018.0
1737564840,3274.93,3278.48,3273.63,3278.01,2873130.0
1737565020,3278.01,3278.5,3276.5,3277.1,1068758.0
1737565200,3277.15,3279.92,3275.71,3279.85,1745506.0
1737565380,3279.85,3284.18,3277.68,3283.06,4374348.0
1737565560,3283.06,3285.0,3278.97,3281.47,3998644.0
1737565740,3281.47,3283.0,3274.6,3275.36,3071328.0
1737565920,3275.41,3278.59,3271.02,3277.97,4691744.0
1737566100,3277.97,3281.5,3277.97,3280.73,2567598.0
1737566280,3280.72,3283.26,3278.86,3280.36,2196040.0
1737566460,3280.36,3283.94,3280.36,3281.1,1274566.0
1737566640,3281.1,3283.88,3280.13,3282.02,1858864.0
1737566820,3282.26,3283.24,3281.0,3281.22,620850.0
1737567000,3281.22,3281.22,3274.48,3277.56,2752296.0
1737567180,3277.51,3281.47,3276.65,3280.15,1891074.0
1737567360,3280.15,3282.07,3279.23,3281.72,1341414.0
1737567540,3281.72,3287.01,3281.72,3283.57,5953154.0
1737567720,3283.57,3283.9,3278.14,3278.46,2574024.0
1737567900,3278.46,3283.78,3278.44,3283.35,1361584.0
1737568080,3283.35,3285.5,3283.2,3283.39,806440.0
1737568260,3283.39,3285.42,3282.26,3285.41,631674.0
1737568440,3285.36,3286.28,3284.13,3285.34,2520316.0
1737568620,3285.34,3285.67,3282.79,3284.6,2244846.0
1737568800,3284.6,3290.85,3282.52,3287.87,5012636.0
1737568980,3287.87,3288.01,3281.88,3285.36,2458936.0
1737569160,3285.36,3285.36,3277.19,3277.71,2302774.0
1737569340,3277.71,3282.11,3276.32,3280.15,1052070.0
1737569520,3280.15,3284.31,3280.01,3281.26,1373046.0
1737569700,3281.26,3281.28,3270.38,3271.89,3906652.0
1737569880,3271.89,3272.37,3267.19,3268.52,6040262.0
1737570060,3268.52,3269.32,3266.39,3266.4,2269834.0
1737570240,3266.36,3266.61,3263.0,3263.0,12919260.0
1737570420,3263.0,3268.0,3262.75,3267.99,2489496.0
1737570600,3268.06,3273.28,3268.06,3272.17,4508438.0
1737570780,3272.17,3273.73,3269.62,3273.69,2046722.0
1737570960,3273.74,3277.35,3273.26,3277.13,1547766.0
1737571140,3277.13,3277.39,3269.52,3270.1,2359880.0
1737571320,3270.1,3272.3,3269.94,3270.86,775888.0
1737571500,3270.86,3273.53,3268.06,3268.93,1760916.0
1737571680,3268.93,3273.78,3268.06,3273.47,1504916.0
1737571860,3273.47,3273.66,3267.52,3267.52,769966.0
1737572040,3267.52,3268.4,3244.9,3247.43,24379734.0
1737572220,3247.43,3251.91,3239.08,3248.93,17512520.0
1737572400,3249.38,3258.22,3247.52,3257.03,6285530.0
1737572580,3256.96,3259.09,3249.96,3251.11,3414734.0
1737572760,3251.11,3256.19,3250.0,3254.85,2971414.0
1737572940,3254.85,3259.99,3254.85,3259.0,2766042.0
1737573120,3259.0,3261.0,3257.62,3260.15,1559370.0
1737573300,3260.15,3264.23,3258.12,3264.09,4115820.0
1737573480,3264.09,3272.95,3262.95,3272.11,8207638.0
1737573660,3272.11,3276.8,3268.22,3269.3,8077802.0
1737573840,3269.3,3269.31,3264.39,3264.76,2513012.0
1737574020,3264.82,3268.63,3264.82,3268.11,1562116.0
1737574200,3268.11,3268.59,3261.32,3263.88,2574996.0
1737574380,3263.88,3273.49,3262.73,3272.9,4913616.0
1737574560,3272.9,3274.57,3268.69,3272.93,3781272.0
1737574740,3272.93,3279.0,3272.93,3277.84,3902026.0
1737574920,3277.85,3279.0,3269.01,3269.62,2920022.0
1737575100,3269.62,3274.48,3267.29,3273.62,2103806.0
1737575280,3273.62,3274.41,3265.44,3266.95,2953116.0
1737575460,3267.18,3269.98,3264.62,3268.02,4264902.0
1737575640,3268.02,3268.83,3262.01,3262.69,2276956.0
1737575820,3262.69,3263.36,3259.0,3261.51,2434348.0
1737576000,3261.51,3265.64,3260.81,3262.07,3735152.0
1737576180,3262.07,3265.0,3260.67,3261.78,1123064.0
1737576360,3261.78,3270.04,3261.17,3268.9,1555686.0
1737576540,3268.9,3268.9,3262.98,3264.32,6447084.0
1737576720,3264.31,3265.75,3259.01,3264.23,2354392.0
1737576900,3264.23,3266.51,3262.11,3266.09,1565012.0
1737577080,3266.09,3267.39,3260.47,3262.68,2000346.0
1737577260,3262.62,3270.6,3262.0,3269.89,1739020.0
1737577440,3269.89,3270.69,3266.25,3269.59,1711116.0
1737577620,3269.59,3272.29,3269.05,3271.01,1224226.0
1737577800,3270.97,3274.35,3265.52,3274.34,1955116.0
1737577980,3274.34,3276.21,3272.48,3274.63,2909012.0
1737578160,3274.63,3274.65,3267.28,3267.28,1725130.0
1737578340,3267.28,3269.02,3264.33,3268.12,2027970.0
1737578520,3268.17,3269.24,3264.24,3264.24,1459742.0
1737578700,3264.24,3266.59,3260.28,3261.86,1859816.0
1737578880,3261.71,3263.65,3260.11,3260.34,1113302.0
1737579060,3260.34,3260.34,3253.01,3254.51,4006828.0
1737579240,3254.51,3261.57,3253.6,3258.41,3353446.0
1737579420,3258.19,3261.63,3253.1,3255.86,2493540.0
1737579600,3255.82,3256.49,3240.57,3240.82,14500996.0
1737579780,3240.82,3253.22,3240.0,3250.45,4830418.0
1737579960,3250.45,3251.62,3241.14,3243.5,7121760.0
1737580140,3243.5,3248.99,3241.01,3247.53,5235778.0
1737580320,3247.53,3248.98,3245.11,3247.85,5255582.0
1737580500,3247.85,3247.9,3242.46,3243.05,2833506.0
1737580680,3243.11,3247.81,3243.11,3244.36,1798646.0
1737580860,3244.36,3251.43,3242.04,3249.22,1894440.0
1737581040,3249.22,3250.89,3247.94,3250.1,958360.0
1737581220,3250.1,3253.49,3249.88,3252.52,1888890.0
1737581400,3252.57,3256.32,3252.37,3255.99,2480464.0
1737581580,3256.05,3258.95,3255.0,3258.17,1453084.0
1737581760,3258.17,3261.25,3258.17,3260.05,1746548.0
1737581940,3260.43,3261.32,3259.54,3260.5,974320.0
1737582120,3260.55,3261.53,3255.62,3257.46,2995458.0
1737582300,3257.55,3258.0,3253.26,3254.63,1726372.0
1737582480,3254.63,3259.42,3253.0,3259.42,1531878.0
1737582660,3259.42,3263.81,3259.4,3263.79,1332940.0
1737582840,3263.79,3264.32,3260.93,3261.31,2401276.0
1737583020,3261.31,3261.31,3256.56,3258.42,1842302.0
1737583200,3258.42,3259.26,3255.22,3256.77,1269022.0
1737583380,3256.84,3260.15,3254.8,3258.06,1130212.0
1737583560,3258.06,3261.49,3258.06,3261.26,840148.0
1737583740,3261.26,3262.02,3258.5,3260.17,1219782.0
1737583920,3260.17,3262.29,3256.82,3256.82,1776760.0
1737584100,3256.88,3257.02,3246.47,3247.41,4393732.0
1737584280,3247.41,3249.41,3242.07,3242.77,3768874.0
1737584460,3242.77,3245.29,3240.12,3244.14,2471526.0
1737584640,3243.97,3247.01,3243.8,3247.0,1364522.0
1737584820,3247.0,3250.05,3246.47,3250.05,1044756.0
1737585000,3250.08,3256.24,3249.08,3256.23,2131016.0
1737585180,3256.23,3258.95,3255.29,3257.01,2509936.0
1737585360,3257.23,3265.69,3257.0,3263.62,3393322.0
1737585540,3263.62,3264.49,3257.26,3259.11,2189100.0
1737585720,3259.11,3260.16,3255.53,3257.71,824562.0
1737585900,3257.71,3258.0,3254.58,3254.58,1258986.0
1737586080,3254.55,3256.96,3253.93,3253.94,745430.0
1737586260,3253.94,3254.4,3248.72,3253.29,1674020.0
1737586440,3253.29,3254.74,3245.0,3245.9,4175366.0
1737586620,3245.9,3245.91,3231.89,3237.63,14598340.0
1737586800,3237.63,3238.61,3230.77,3237.04,9039850.0
1737586980,3237.04,3241.2,3234.14,3240.55,7208486.0
1737587160,3240.5,3242.31,3231.1,3235.31,5857706.0
1737587340,3235.31,3235.57,3221.53,3223.69,21580598.0
1737587520,3223.58,3237.8,3223.51,3236.32,4473946.0
1737587700,3236.37,3243.52,3234.56,3243.34,3925644.0
1737587880,3243.34,3243.78,3233.06,3233.9,2815234.0
1737588060,3233.9,3240.9,3232.78,3240.21,3062644.0
1737588240,3240.3,3242.41,3237.97,3240.15,1802340.0
1737588420,3240.15,3242.51,3237.69,3239.93,1623718.0
1737588600,3239.99,3240.89,3236.63,3240.22,1325802.0
1737588780,3240.28,3242.31,3237.27,3240.68,1765372.0
1737588960,3240.68,3243.79,3238.55,3243.48,1530378.0
1737589140,3243.48,3245.99,3243.03,3245.6,1770986.0
1737589320,3245.6,3245.99,3242.49,3244.7,1182008.0
1737589500,3244.7,3245.5,3243.29,3243.56,2174538.0
1737589680,3243.56,3243.56,3240.67,3241.35,1762076.0
1737589860,3241.35,3242.0,3237.56,3238.02,2202190.0
1737590040,3238.13,3239.69,3237.26,3239.1,1679296.0
1737590220,3239.1,3242.37,3238.59,3241.77,1383856.0
1737590400,3241.77,3241.78,3237.6,3239.19,2168182.0
1737590580,3239.19,3244.71,3237.04,3244.28,2795934.0
1737590760,3244.28,3256.79,3243.12,3250.82,9757674.0
1737590940,3250.88,3251.2,3244.39,3249.81,3464168.0
1737591120,3249.81,3252.0,3248.81,3249.86,941292.0
1737591300,3249.75,3249.87,3246.27,3247.31,1134012.0
1737591480,3247.28,3250.38,3245.07,3248.91,3257612.0
1737591660,3248.91,3253.79,3248.21,3253.68,3349374.0
1737591840,3253.21,3255.43,3251.71,3255.38,5002004.0
1737592020,3255.38,3257.22,3254.21,3254.23,4788416.0
1737592200,3254.23,3255.82,3250.14,3255.31,1497322.0
1737592380,3255.31,3260.81,3253.81,3255.73,3180178.0
1737592560,3255.73,3258.12,3255.0,3256.99,791048.0
1737592740,3256.99,3259.22,3255.0,3258.0,1447740.0
1737592920,3258.01,3258.01,3247.05,3251.0,2521392.0
1737593100,3251.02,3253.9,3246.17,3247.93,1805506.0
1737593280,3247.92,3249.92,3244.64,3245.13,2179326.0
1737593460,3245.13,3257.24,3244.01,3257.24,2849238.0
1737593640,3257.24,3258.68,3255.89,3258.61,1900062.0
1737593820,3258.62,3259.03,3252.92,3252.92,1883830.0
1737594000,3252.92,3257.59,3252.39,3255.97,1934942.0
1737594180,3256.09,3256.78,3253.38,3256.11,1119750.0
1737594360,3256.08,3256.09,3251.54,3251.55,824636.0
1737594540,3251.55,3252.95,3246.11,3247.97,1879504.0
1737594720,3247.97,3250.51,3246.9,3248.89,1323738.0
1737594900,3248.89,3250.45,3247.47,3248.92,1109294.0
1737595080,3248.92,3250.36,3245.46,3247.42,1561250.0
1737595260,3247.42,3250.03,3246.11,3247.4,1466612.0
1737595440,3247.4,3251.99,3246.46,3251.99,3436200.0
1737595620,3251.99,3256.5,3251.81,3253.72,1735548.0
1737595800,3253.72,3255.66,3250.06,3255.65,2105454.0
1737595980,3255.62,3255.73,3248.64,3250.73,1351682.0
1737596160,3250.68,3250.68,3246.13,3247.32,1119640.0
1737596340,3247.32,3247.9,3242.35,3245.43,2424592.0
1737596520,3245.43,3245.74,3242.98,3243.61,1577190.0
1737596700,3243.61,3243.61,3228.14,3228.98,12903804.0
1737596880,3228.98,3235.69,3220.0,3222.0,15072202.0
1737597060,3220.57,3233.92,3220.17,3229.74,7418644.0
1737597240,3229.74,3232.25,3227.16,3229.63,3397958.0
1737597420,3229.63,3235.0,3229.63,3234.28,1991016.0
1737597600,3234.34,3236.57,3228.8,3228.8,2351712.0
1737597780,3228.8,3232.57,3223.63,3223.63,5487002.0
1737597960,3223.59,3224.85,3218.1,3224.47,9067960.0
1737598140,3224.62,3224.96,3215.26,3222.25,5570350.0
1737598320,3222.25,3224.0,3218.03,3219.12,2784534.0
1737598500,3219.35,3220.86,3209.94,3211.07,12716578.0
1737598680,3211.08,3212.09,3206.01,3207.69,10144656.0
1737598860,3207.73,3216.2,3203.23,3216.16,8362776.0
1737599040,3216.23,3225.33,3216.23,3223.68,8814932.0
1737599220,3223.68,3225.32,3222.08,3223.98,2258906.0
1737599400,3223.98,3226.39,3214.4,3216.01,4233742.0
1737599580,3215.68,3219.69,3215.27,3216.0,2722016.0
1737599760,3216.0,3219.19,3211.18,3211.3,2549412.0
1737599940,3211.3,3221.3,3210.33,3220.8,3296834.0
1737600120,3220.85,3221.12,3216.95,3218.65,2104298.0
1737600300,3218.65,3222.25,3215.68,3222.25,2675182.0
1737600480,3222.42,3222.83,3216.06,3217.64,2400916.0
1737600660,3217.64,3217.65,3211.47,3215.78,2353816.0
1737600840,3215.49,3223.19,3215.17,3221.72,2460060.0
1737601020,3221.72,3225.28,3220.02,3222.26,2243160.0
1737601200,3222.48,3225.53,3220.0,3225.06,2651572.0
1737601380,3225.06,3228.94,3224.01,3228.68,2641156.0
1737601560,3228.91,3234.44,3228.91,3233.51,3650498.0
1737601740,3233.51,3234.31,3231.71,3233.77,3219694.0
1737601920,3233.95,3233.95,3231.8,3233.8,1410124.0
1737602100,3233.88,3236.37,3231.28,3235.9,2906250.0
1737602280,3235.9,3237.0,3233.78,3235.54,1724290.0
1737602460,3235.54,3240.95,3234.11,3237.61,5287962.0
1737602640,3237.61,3240.56,3236.84,3240.09,1366498.0
1737602820,3240.1,3240.53,3238.39,3240.05,1073534.0
1737603000,3240.05,3240.19,3236.89,3239.81,2547896.0
1737603180,3239.81,3241.92,3238.14,3241.92,1241040.0
1737603360,3242.07,3242.35,3238.4,3238.64,2251156.0
1737603540,3238.71,3240.99,3237.38,3237.76,1438708.0
1737603720,3237.76,3239.2,3237.47,3238.06,856514.0
1737603900,3238.06,3238.33,3231.5,3232.27,2257868.0
1737604080,3232.14,3232.14,3216.82,3218.24,11936860.0
1737604260,3218.24,3224.05,3214.38,3221.83,4786350.0
1737604440,3221.83,3225.31,3220.44,3224.55,2100684.0
1737604620,3224.83,3227.29,3224.58,3225.64,2046626.0
1737604800,3225.71,3227.06,3224.3,3226.76,1537254.0
1737604980,3226.76,3227.33,3222.13,3222.86,1637858.0
1737605160,3222.89,3230.89,3222.56,3229.35,3949170.0
1737605340,3229.42,3229.73,3225.44,3225.44,1300332.0
1737605520,3225.44,3225.44,3221.82,3222.56,2725380.0
1737605700,3222.51,3223.99,3217.28,3222.33,3598654.0
1737605880,3222.33,3223.18,3215.9,3216.86,2216522.0
1737606060,3216.82,3216.82,3209.02,3211.07,7324956.0
1737606240,3211.07,3215.79,3209.42,3214.6,2677788.0
1737606420,3214.6,3214.6,3205.61,3207.03,3698776.0
1737606600,3207.03,3214.28,3205.51,3213.6,5029394.0
1737606780,3213.6,3213.6,3210.77,3212.01,1504970.0
1737606960,3212.01,3214.99,3183.06,3191.41,33738286.0
1737607140,3192.28,3196.87,3182.66,3196.56,18496578.0
1737607320,3196.59,3199.01,3190.4,3198.95,4784626.0
1737607500,3198.84,3202.22,3198.02,3198.4,4248036.0
1737607680,3198.4,3199.29,3193.75,3196.57,5950906.0
1737607860,3196.57,3198.94,3192.18,3192.28,2722946.0
1737608040,3192.28,3199.59,3190.95,3198.21,4246844.0
1737608220,3198.21,3199.39,3193.04,3196.01,2937860.0
1737608400,3196.01,3201.36,3195.34,3199.39,5352730.0
1737608580,3199.39,3203.82,3199.34,3202.01,2557222.0
1737608760,3202.01,3208.82,3202.0,3208.27,3406182.0
1737608940,3208.21,3208.81,3206.25,3206.73,2673794.0
1737609120,3206.73,3209.0,3206.01,3208.56,1369866.0
1737609300,3208.56,3211.74,3207.83,3209.5,3468488.0
1737609480,3208.91,3208.91,3203.29,3207.24,2898724.0
1737609660,3207.24,3210.2,3205.76,3206.44,2346442.0
1737609840,3206.44,3206.45,3203.79,3204.88,2001198.0
1737610020,3204.88,3207.14,3204.11,3207.0,1625020.0
1737610200,3207.0,3211.23,3204.39,3205.49,3218918.0
1737610380,3205.49,3213.03,3205.49,3211.32,1845498.0
1737610560,3211.32,3217.37,3211.13,3215.19,5559188.0
1737610740,3215.19,3217.42,3212.81,3216.75,4175626.0
1737610920,3216.76,3220.5,3216.13,3218.59,4165900.0
1737611100,3218.59,3219.03,3213.63,3216.15,2802220.0
1737611280,3216.08,3219.0,3215.59,3217.99,1691902.0
1737611460,3217.99,3217.99,3215.8,3217.18,1119028.0
1737611640,3217.18,3217.5,3214.87,3215.22,1053120.0
1737611820,3215.22,3215.23,3212.44,3213.89,1783308.0
1737612000,3213.89,3216.37,3212.19,3212.19,1645636.0
1737612180,3212.19,3214.22,3210.8,3212.2,1373730.0
1737612360,3212.2,3214.5,3208.9,3211.84,1660258.0
1737612540,3211.84,3221.22,3211.83,3219.22,5662104.0
1737612720,3219.22,3220.45,3218.15,3219.51,1631652.0
1737612900,3219.51,3219.51,3215.32,3216.38,942010.0
1737613080,3216.38,3216.38,3212.18,3214.99,1256940.0
1737613260,3214.99,3217.74,3214.3,3215.64,930288.0
1737613440,3215.64,3222.83,3215.64,3221.98,3353910.0
1737613620,3221.98,3223.98,3220.31,3223.29,1636072.0
1737613800,3223.29,3223.74,3217.61,3220.11,2883440.0
1737613980,3220.11,3220.13,3217.94,3218.02,1605868.0
1737614160,3218.02,3219.09,3217.0,3218.41,1108806.0
1737614340,3218.41,3218.41,3212.01,3213.87,2035536.0
1737614520,3213.87,3213.87,3211.06,3212.39,1176964.0
1737614700,3212.39,3215.9,3212.0,3213.36,1122580.0
1737614880,3213.29,3213.62,3208.5,3210.68,2563666.0
1737615060,3210.68,3212.33,3207.02,3207.42,1698164.0
1737615240,3207.42,3207.8,3203.26,3207.43,3227466.0
1737615420,3207.58,3207.81,3205.12,3207.1,1676070.0
1737615600,3207.1,3209.33,3205.23,3205.23,1110060.0
1737615780,3205.23,3205.25,3201.01,3202.12,2804040.0
1737615960,3202.07,3202.15,3197.39,3201.65,5175764.0
1737616140,3201.65,3212.38,3200.68,3212.38,2873002.0
1737616320,3212.49,3213.97,3210.01,3210.36,2321078.0
1737616500,3210.36,3213.74,3209.5,3213.26,1624958.0
1737616680,3213.26,3217.22,3212.16,3217.21,2305022.0
1737616860,3217.21,3217.27,3212.69,3214.36,2058978.0
1737617040,3214.36,3215.0,3210.81,3210.83,2067568.0
1737617220,3210.83,3214.11,3209.8,3214.1,1999674.0
1737617400,3214.1,3215.0,3206.32,3206.54,2014302.0
1737617580,3206.54,3220.22,3206.54,3218.43,2762748.0
1737617760,3218.43,3223.35,3217.45,3223.3,2906810.0
1737617940,3223.3,3226.76,3220.45,3221.98,7368828.0
1737618120,3221.98,3222.4,3220.14,3222.4,1503398.0
1737618300,3222.4,3226.85,3222.27,3226.56,1519086.0
1737618480,3226.56,3231.01,3226.55,3230.72,4188236.0
1737618660,3230.72,3232.01,3227.27,3227.4,3132770.0
1737618840,3227.4,3229.86,3227.34,3229.84,1500656.0
1737619020,3229.84,3232.44,3228.93,3231.96,2324690.0
1737619200,3231.96,3232.44,3229.47,3229.48,2221610.0
1737619380,3229.48,3231.94,3227.01,3228.96,1861514.0
1737619560,3228.96,3229.62,3225.86,3228.15,1535910.0
1737619740,3228.15,3228.53,3224.51,3225.02,2713004.0
1737619920,3224.7,3228.85,3224.59,3226.6,1880442.0
1737620100,3226.65,3230.88,3225.18,3230.67,2687928.0
1737620280,3230.67,3230.81,3224.67,3227.01,2171340.0
1737620460,3226.88,3226.88,3218.01,3219.61,3663712.0
1737620640,3219.65,3222.67,3218.51,3221.86,2683724.0
1737620820,3221.86,3221.86,3218.82,3221.34,749234.0
1737621000,3221.4,3224.58,3220.61,3221.8,1399422.0
1737621180,3221.8,3221.8,3215.67,3218.83,1918310.0
1737621360,3218.83,3221.78,3217.67,3221.77,676348.0
1737621540,3221.77,3224.27,3220.01,3220.19,3364136.0
1737621720,3220.19,3220.4,3217.25,3218.79,1132208.0
1737621900,3218.79,3220.23,3215.61,3216.23,2075330.0
1737622080,3216.23,3216.62,3209.57,3213.3,4097376.0
1737622260,3213.3,3213.99,3207.44,3208.81,3251710.0
1737622440,3208.81,3212.66,3208.74,3212.18,3078946.0
1737622620,3212.18,3213.4,3209.0,3209.22,2388174.0
1737622800,3209.26,3214.19,3208.23,3213.92,2026796.0
1737622980,3214.2,3217.9,3213.15,3217.3,1475562.0
1737623160,3217.3,3220.78,3215.68,3217.66,1581116.0
1737623340,3217.49,3218.44,3212.75,3217.89,1659610.0
1737623520,3217.89,3221.14,3216.52,3219.1,2208756.0
1737623700,3219.13,3220.98,3216.26,3216.91,2231244.0
1737623880,3216.91,3219.64,3215.0,3216.94,1761064.0
1737624060,3216.94,3219.9,3216.94,3219.86,1779748.0
1737624240,3219.86,3219.87,3212.56,3214.77,1960926.0
1737624420,3214.78,3215.95,3213.36,3215.23,1135294.0
1737624600,3215.23,3216.14,3210.52,3214.5,2488410.0
1737624780,3213.66,3213.66,3203.48,3203.65,6845890.0
1737624960,3203.65,3208.89,3202.11,3205.19,3830092.0
1737625140,3205.13,3211.46,3205.03,3211.44,2531686.0
1737625320,3211.44,3211.44,3203.94,3204.57,1712606.0
1737625500,3204.57,3208.96,3204.0,3207.51,4410666.0
1737625680,3207.51,3207.51,3194.88,3195.82,7717108.0
1737625860,3195.3,3197.47,3193.51,3195.21,7894508.0
1737626040,3195.21,3196.0,3191.13,3195.98,3823470.0
1737626220,3195.5,3197.31,3193.44,3195.94,1684192.0
1737626400,3195.94,3202.37,3195.94,3200.96,3083830.0
1737626580,3200.96,3200.96,3193.01,3198.51,3822458.0
1737626760,3198.54,3200.11,3193.77,3199.2,1860774.0
1737626940,3199.2,3200.36,3194.01,3199.2,1785786.0
1737627120,3199.2,3201.53,3196.55,3201.53,1705430.0
1737627300,3201.53,3207.02,3200.17,3201.07,4865962.0
1737627480,3201.07,3202.86,3200.16,3200.39,1625798.0
1737627660,3200.39,3212.68,3200.06,3210.29,3895264.0
1737627840,3210.29,3210.5,3206.96,3208.88,1223638.0
1737628020,3208.88,3210.91,3208.06,3209.15,1603952.0
1737628200,3209.15,3211.96,3207.68,3207.9,1288932.0
1737628380,3207.9,3208.42,3200.68,3200.97,2257050.0
1737628560,3200.97,3203.99,3197.11,3198.5,2432048.0
1737628740,3198.5,3200.36,3191.21,3191.21,4933114.0
1737628920,3191.05,3195.86,3187.76,3190.45,11181330.0
1737629100,3190.56,3195.01,3187.34,3194.28,5548022.0
1737629280,3194.28,3199.38,3193.01,3198.85,3453980.0
1737629460,3198.5,3198.51,3192.31,3197.35,1904346.0
1737629640,3197.35,3201.68,3196.44,3196.85,4692340.0
1737629820,3197.48,3204.55,3197.47,3203.3,2073016.0
1737630000,3203.3,3207.27,3202.34,3205.0,5753856.0
1737630180,3205.0,3207.2,3202.0,3202.66,3125620.0
1737630360,3202.66,3202.66,3197.53,3198.41,2789590.0
1737630540,3198.41,3200.11,3194.82,3198.78,3662226.0
1737630720,3198.78,3205.96,3198.27,3205.73,3584430.0
1737630900,3205.73,3207.28,3197.44,3197.92,3970034.0
1737631080,3197.92,3203.24,3197.39,3202.78,1350012.0
1737631260,3202.8,3207.23,3202.36,3207.17,2034380.0
1737631440,3207.17,3210.03,3206.84,3207.95,3071616.0
1737631620,3207.95,3209.73,3206.2,3207.28,1462930.0
1737631800,3207.22,3216.15,3206.96,3214.11,5091690.0
1737631980,3214.15,3214.9,3211.36,3211.84,2844788.0
1737632160,3211.84,3215.39,3211.84,3212.69,1635528.0
1737632340,3212.69,3214.56,3209.32,3209.38,1170996.0
1737632520,3209.38,3211.98,3208.03,3211.68,1575958.0
1737632700,3211.68,3212.0,3208.47,3208.47,1514182.0
1737632880,3208.47,3210.4,3207.32,3207.36,1519486.0
1737633060,3207.36,3210.39,3207.35,3210.22,886860.0
1737633240,3210.22,3212.36,3209.09,3210.23,1213534.0
1737633420,3210.23,3214.43,3210.22,3212.78,1600172.0
1737633600,3212.78,3214.26,3206.17,3210.39,3337992.0
1737633780,3210.39,3211.86,3208.42,3211.86,1357484.0
1737633960,3211.91,3217.94,3209.0,3212.3,3077802.0
1737634140,3212.3,3213.69,3201.6,3202.18,4174524.0
1737634320,3202.18,3204.19,3198.68,3200.72,3851820.0
1737634500,3200.72,3202.78,3195.52,3195.52,2766228.0
1737634680,3195.54,3196.14,3191.32,3193.56,9790992.0
1737634860,3193.56,3195.0,3188.52,3194.07,9068420.0
1737635040,3194.07,3200.78,3191.55,3199.6,7023380.0
1737635220,3199.6,3201.78,3198.31,3201.78,2116738.0
1737635400,3201.29,3206.73,3198.43,3204.44,3100800.0
1737635580,3204.44,3213.27,3204.44,3211.64,5904316.0
1737635760,3211.41,3214.28,3207.45,3208.2,4426852.0
1737635940,3208.2,3210.23,3202.07,3203.03,3507212.0
1737636120,3203.03,3204.57,3200.96,3203.99,1760000.0
1737636300,3204.0,3205.88,3200.07,3201.55,3349034.0
1737636480,3201.55,3208.62,3200.27,3208.36,2835038.0
1737636660,3208.36,3208.36,3204.22,3205.98,2075224.0
1737636840,3205.98,3208.65,3203.76,3206.43,1277596.0
1737637020,3206.42,3207.41,3202.01,3202.62,3793882.0
1737637200,3202.62,3210.64,3201.81,3210.23,1863116.0
1737637380,3210.23,3213.35,3207.81,3209.32,4643788.0
1737637560,3209.32,3214.99,3209.32,3210.03,2694404.0
1737637740,3210.25,3211.45,3204.61,3207.95,2966188.0
1737637920,3207.95,3212.12,3207.95,3210.18,2010976.0
1737638100,3210.18,3210.8,3204.56,3204.56,2417340.0
1737638280,3204.39,3204.94,3201.12,3202.48,4954282.0
1737638460,3202.48,3207.92,3202.01,3204.81,2559748.0
1737638640,3204.81,3208.75,3203.89,3207.31,1825786.0
1737638820,3207.45,3210.36,3206.6,3207.06,2387788.0
1737639000,3207.23,3224.64,3206.74,3222.69,12666634.0
1737639180,3222.69,3224.06,3216.97,3223.3,4486000.0
1737639360,3223.3,3229.15,3221.35,3229.15,5342936.0
1737639540,3229.15,3235.34,3227.01,3229.48,12230710.0
1737639720,3229.48,3231.99,3228.03,3228.16,8264094.0
1737639900,3228.04,3237.3,3227.96,3237.3,6727070.0
1737640080,3237.37,3239.68,3228.22,3230.13,11341470.0
1737640260,3230.0,3238.23,3230.0,3233.41,6424604.0
1737640440,3233.41,3238.23,3230.77,3237.32,5924532.0
1737640620,3237.32,3242.4,3236.08,3240.93,4267058.0
1737640800,3232.89,3234.93,3226.46,3227.19,9404490.0
1737640980,3227.26,3231.67,3227.26,3231.48,3567600.0
1737641160,3231.54,3237.39,3230.78,3233.49,2965906.0
1737641340,3233.49,3233.5,3227.4,3230.31,3657854.0
1737641520,3230.31,3231.47,3228.63,3231.47,2766318.0
1737641700,3231.47,3231.84,3221.81,3221.84,5487096.0
1737641880,3222.14,3228.76,3222.14,3228.75,2473934.0
1737642060,3228.75,3236.07,3228.16,3232.11,3811276.0
1737642240,3232.11,3236.42,3231.69,3235.99,2373786.0
1737642420,3235.99,3236.23,3232.0,3234.12,1980492.0
1737642600,3234.06,3252.77,3230.43,3252.35,27298652.0
1737642780,3252.49,3262.71,3246.76,3262.71,25069238.0
1737642960,3263.23,3271.89,3260.78,3264.79,30371024.0
1737643140,3264.69,3272.85,3258.44,3262.78,17929000.0
1737643320,3262.82,3270.78,3258.11,3267.54,13345816.0
1737643500,3268.55,3276.01,3267.91,3272.59,16011022.0
1737643680,3272.99,3285.36,3272.99,3280.03,27429622.0
1737643860,3279.97,3281.94,3272.07,3273.43,15365504.0
1737644040,3274.08,3276.56,3259.7,3259.76,23182846.0
1737644220,3259.96,3274.6,3259.96,3274.6,15160380.0
1737644400,3274.6,3278.68,3264.11,3277.07,14524540.0
1737644580,3277.06,3280.91,3271.06,3277.68,12456426.0
1737644760,3277.72,3280.0,3240.27,3248.89,49054282.0
1737644940,3249.26,3252.76,3231.1,3232.65,41550370.0
1737645120,3232.66,3246.1,3230.12,3242.38,26055712.0
1737645300,3241.98,3245.5,3229.18,3231.84,15375832.0
1737645480,3232.15,3244.62,3225.01,3236.74,17734434.0
1737645660,3237.68,3247.91,3229.42,3232.3,19263446.0
1737645840,3232.11,3242.39,3231.42,3232.13,9131578.0
1737646020,3232.01,3237.74,3229.76,3234.35,7703708.0
1737646200,3234.29,3245.41,3232.81,3241.05,10190544.0
1737646380,3241.09,3252.23,3240.72,3251.93,9001824.0
1737646560,3251.97,3255.41,3248.4,3253.87,7291454.0
1737646740,3253.87,3256.1,3242.24,3249.99,6632778.0
1737646920,3249.99,3256.65,3247.83,3255.68,5776472.0
1737647100,3255.69,3263.76,3251.67,3262.02,10246698.0
1737647280,3261.88,3264.99,3257.81,3258.5,6912166.0
1737647460,3258.44,3258.87,3248.56,3256.87,5268944.0
1737647640,3256.7,3257.16,3250.11,3252.58,3546202.0
1737647820,3252.58,3258.51,3252.58,3258.51,3560202.0
1737648000,3258.51,3263.63,3255.24,3263.63,5683562.0
1737648180,3263.63,3269.19,3262.69,3269.19,8088486.0
1737648360,3269.19,3277.42,3266.12,3277.05,7216862.0
1737648540,3277.04,3288.81,3274.81,3284.47,33210462.0
1737648720,3284.78,3286.98,3276.82,3284.99,11218346.0
1737648900,3284.99,3296.73,3281.39,3283.28,18481458.0
1737649080,3283.23,3283.93,3266.03,3275.67,16161702.0
1737649260,3275.83,3278.1,3268.25,3276.12,9770360.0
1737649440,3276.06,3276.12,3267.0,3270.93,6864846.0
1737649620,3270.88,3275.11,3265.84,3275.05,3988206.0
1737649800,3275.06,3281.75,3273.43,3277.96,9121412.0
1737649980,3278.2,3281.81,3273.17,3273.6,4078086.0
1737650160,3273.6,3275.16,3266.57,3272.83,5859720.0
1737650340,3272.92,3277.06,3267.84,3269.12,3950706.0
1737650520,3269.12,3277.61,3268.28,3277.14,2787700.0
1737650700,3277.07,3282.0,3276.26,3280.53,5366046.0
1737650880,3280.53,3280.53,3258.86,3258.86,9970302.0
1737651060,3258.86,3262.35,3253.0,3255.7,15971316.0
1737651240,3255.66,3260.0,3253.34,3253.34,7456910.0
1737651420,3253.39,3255.37,3252.0,3253.65,5747294.0
1737651600,3253.64,3253.64,3230.02,3234.77,25905246.0
1737651780,3234.82,3241.74,3233.0,3237.11,14193496.0
1737651960,3237.22,3238.49,3230.6,3235.04,9669924.0
1737652140,3235.09,3238.68,3231.42,3235.22,6765334.0
1737652320,3235.59,3242.55,3235.32,3240.16,3374092.0
1737652500,3240.16,3245.05,3237.31,3244.52,4135070.0
1737652680,3244.52,3246.48,3240.11,3245.14,3084190.0
1737652860,3245.14,3245.14,3236.18,3237.86,3736762.0
1737653040,3237.86,3245.53,3237.39,3244.74,2071310.0
1737653220,3244.74,3248.55,3243.64,3247.05,3412176.0
1737653400,3247.05,3253.0,3243.02,3251.16,3748336.0
1737653580,3251.11,3252.4,3244.3,3252.32,3421130.0
1737653760,3252.32,3253.0,3247.81,3252.19,2104126.0
1737653940,3252.83,3253.0,3247.75,3252.39,2152990.0
1737654120,3252.34,3254.78,3251.01,3253.89,1229656.0
1737654300,3253.89,3263.85,3253.89,3262.09,6811128.0
1737654480,3262.09,3264.0,3259.38,3261.72,3734814.0
1737654660,3261.89,3270.76,3260.86,3266.44,4960782.0
1737654840,3266.44,3266.64,3260.01,3262.4,2157568.0
1737655020,3262.49,3264.89,3261.35,3264.89,1364016.0
1737655200,3264.92,3268.22,3263.11,3265.93,2178288.0
1737655380,3265.96,3269.43,3261.01,3261.06,1693850.0
1737655560,3261.6,3261.78,3251.59,3252.13,6035854.0
1737655740,3252.05,3255.91,3249.67,3250.86,4283068.0
1737655920,3250.86,3254.03,3250.7,3251.88,2514028.0
1737656100,3251.88,3256.44,3246.78,3250.6,5825184.0
1737656280,3250.6,3252.05,3243.59,3243.6,4004936.0
1737656460,3243.91,3256.08,3242.05,3255.77,2807014.0
1737656640,3255.94,3259.48,3255.76,3258.34,3077846.0
1737656820,3258.34,3259.69,3253.84,3257.99,4219458.0
1737657000,3257.99,3261.19,3255.55,3258.4,2869854.0
1737657180,3258.4,3258.64,3251.85,3252.3,1176088.0
1737657360,3252.01,3256.99,3251.35,3252.1,799334.0
1737657540,3252.1,3253.82,3245.73,3246.69,3879096.0
1737657720,3246.66,3246.77,3238.64,3238.89,6006872.0
1737657900,3238.89,3245.4,3238.81,3242.64,3931162.0
1737658080,3242.64,3243.0,3237.11,3238.56,3510490.0
1737658260,3238.56,3240.06,3236.04,3238.51,3471226.0
1737658440,3238.73,3242.39,3234.0,3241.84,4607372.0
1737658620,3241.84,3243.21,3237.94,3239.9,3752890.0
1737658800,3239.9,3244.31,3236.13,3242.85,2446944.0
1737658980,3243.04,3245.0,3226.3,3229.04,8790106.0
1737659160,3229.04,3232.62,3225.53,3228.9,6544076.0
1737659340,3228.9,3235.39,3228.9,3232.44,3611310.0
1737659520,3232.44,3234.53,3228.01,3230.06,2817206.0
1737659700,3230.06,3231.99,3213.0,3213.01,20116904.0
1737659880,3213.01,3214.38,3205.01,3210.32,14139836.0
1737660060,3210.32,3214.8,3207.39,3212.58,6118516.0
1737660240,3212.36,3220.2,3209.04,3217.58,9054290.0
1737660420,3217.42,3219.82,3212.82,3212.82,6351872.0
1737660600,3212.82,3219.31,3206.48,3217.82,16192682.0
1737660780,3217.81,3221.98,3211.6,3221.11,3559146.0
1737660960,3221.11,3223.49,3217.7,3223.1,2688252.0
1737661140,3223.1,3225.92,3222.44,3224.97,2377532.0
1737661320,3224.97,3225.84,3221.17,3225.38,2813626.0
1737661500,3225.38,3225.41,3216.05,3216.37,3444408.0
1737661680,3216.37,3218.64,3202.02,3202.31,10425408.0
1737661860,3202.31,3204.93,3196.66,3196.98,12603654.0
1737662040,3196.98,3202.22,3193.09,3201.28,10217662.0
1737662220,3201.28,3206.07,3198.11,3203.76,12978530.0
1737662400,3203.71,3208.47,3196.14,3207.02,8833194.0
1737662580,3207.02,3211.76,3205.27,3211.74,3354774.0
1737662760,3211.74,3214.56,3209.35,3209.47,3083886.0
1737662940,3209.47,3213.52,3195.86,3199.76,8631098.0
1737663120,3199.44,3235.66,3195.92,3223.07,55034454.0
1737663300,3223.31,3233.68,3208.39,3214.62,19524568.0
1737663480,3214.62,3255.21,3211.36,3247.3,44875434.0
1737663660,3245.2,3264.84,3240.0,3264.03,33173164.0
1737663840,3264.46,3294.1,3262.68,3281.42,52320952.0
1737664020,3282.21,3289.0,3273.7,3281.36,24742500.0
1737664200,3281.42,3281.42,3255.74,3274.4,25048148.0
1737664380,3274.2,3281.66,3266.34,3268.39,13131028.0
1737664560,3268.38,3276.99,3265.01,3275.75,7718774.0
1737664740,3275.53,3279.87,3261.64,3271.18,10774856.0
1737664920,3271.24,3282.12,3270.36,3273.69,9176052.0
1737665100,3273.69,3279.57,3266.98,3278.47,10875932.0
1737665280,3278.68,3292.59,3277.62,3288.66,25913916.0
1737665460,3288.65,3289.93,3250.3,3250.62,34124132.0
1737665640,3250.62,3254.62,3222.73,3233.01,32642762.0
1737665820,3232.91,3254.95,3231.69,3246.15,19313280.0
1737666000,3246.11,3254.46,3235.01,3243.31,11845946.0
1737666180,3243.32,3247.83,3230.51,3232.53,8921714.0
1737666360,3232.53,3236.7,3223.78,3235.62,10330212.0
1737666540,3235.62,3245.84,3234.45,3239.2,8988082.0
1737666720,3239.2,3240.7,3230.25,3230.99,5377390.0
1737666900,3230.95,3231.21,3218.32,3220.25,10232990.0
1737667080,3220.25,3225.55,3212.77,3225.09,10116514.0
1737667260,3225.43,3244.31,3223.16,3243.64,7437898.0
1737667440,3243.64,3251.42,3241.77,3249.49,7231302.0
1737667620,3249.67,3249.67,3234.69,3235.26,6395420.0
1737667800,3235.21,3237.79,3224.14,3233.35,4938974.0
1737667980,3233.35,3243.0,3232.0,3242.71,3181998.0
1737668160,3242.71,3244.48,3238.52,3240.13,2734174.0
1737668340,3240.08,3255.52,3238.28,3250.39,5563562.0
1737668520,3250.46,3250.61,3244.1,3247.48,1790226.0
1737668700,3247.48,3252.55,3244.62,3248.97,2653308.0
1737668880,3249.18,3250.41,3231.02,3231.03,3793628.0
1737669060,3230.97,3241.06,3228.62,3240.35,3870174.0
1737669240,3240.35,3243.36,3236.6,3242.48,1857482.0
1737669420,3242.42,3251.69,3240.85,3247.4,3159332.0
1737669600,3247.85,3255.0,3245.19,3253.39,3917134.0
1737669780,3253.39,3261.14,3252.4,3260.88,5591128.0
1737669960,3261.33,3264.89,3254.14,3258.06,6532494.0
1737670140,3258.15,3262.21,3256.72,3259.05,3067706.0
1737670320,3259.05,3270.49,3258.8,3268.41,10858984.0
1737670500,3268.41,3272.13,3260.47,3271.89,6284264.0
1737670680,3271.9,3278.1,3270.77,3278.1,4889694.0
1737670860,3278.33,3288.64,3278.33,3286.36,10530580.0
1737671040,3286.36,3297.2,3285.22,3292.7,21258480.0
1737671220,3292.7,3293.76,3284.27,3291.95,7824994.0
1737671400,3291.94,3311.11,3291.73,3303.31,25085974.0
1737671580,3303.41,3306.89,3298.23,3306.82,5943146.0
1737671760,3306.82,3313.53,3304.53,3311.39,6989728.0
1737671940,3311.43,3318.78,3309.19,3313.16,10582884.0
1737672120,3313.16,3313.16,3302.05,3310.27,5480120.0
1737672300,3310.27,3312.04,3298.71,3308.74,4792614.0
1737672480,3308.74,3309.4,3304.36,3305.73,2577262.0
1737672660,3305.73,3307.59,3304.94,3305.53,1730434.0
1737672840,3305.53,3317.06,3303.18,3316.97,8246576.0
1737673020,3316.97,3322.98,3316.97,3321.94,8034006.0
1737673200,3321.66,3331.97,3312.35,3315.64,16743186.0
1737673380,3315.64,3325.35,3311.27,3323.54,5763126.0
1737673560,3323.37,3323.37,3314.32,3317.06,3949466.0
1737673740,3317.86,3320.56,3316.23,3319.28,3303472.0
1737673920,3319.28,3322.45,3314.32,3316.63,3088406.0
1737674100,3316.63,3326.66,3316.63,3326.44,4778486.0
1737674280,3326.44,3334.12,3326.44,3331.81,10535294.0
1737674460,3331.81,3343.43,3331.79,3338.23,19888790.0
1737674640,3337.87,3344.66,3336.57,3337.23,7121070.0
1737674820,3337.23,3337.73,3332.8,3335.68,3624702.0
1737675000,3335.62,3335.78,3330.06,3332.69,3959456.0
1737675180,3332.69,3339.46,3331.29,3338.76,3046022.0
1737675360,3338.76,3343.6,3334.93,3337.22,4159136.0
1737675540,3337.23,3347.53,3336.02,3339.06,5080532.0
1737675720,3339.06,3340.76,3333.34,3337.47,2705914.0
1737675900,3337.47,3338.0,3329.68,3329.72,4160428.0
1737676080,3329.71,3329.72,3327.73,3328.9,4418982.0
1737676260,3328.9,3334.37,3327.73,3333.28,2284414.0
1737676440,3333.28,3339.4,3330.33,3339.13,3700322.0
1737676620,3339.13,3342.38,3332.83,3337.88,6024964.0
1737676800,3337.88,3348.99,3337.87,3343.93,14047424.0
1737676980,3343.93,3343.93,3332.72,3333.17,6347022.0
1737677160,3333.11,3335.39,3328.35,3332.22,5087196.0
1737677340,3332.56,3339.64,3331.11,3334.26,3716226.0
1737677520,3334.52,3337.35,3328.98,3329.02,3192186.0
1737677700,3329.02,3334.14,3327.19,3331.95,4827448.0
1737677880,3331.95,3331.95,3318.19,3320.94,10482868.0
1737678060,3320.94,3324.83,3318.6,3318.77,3335356.0
1737678240,3318.77,3321.99,3315.22,3317.28,3599132.0
1737678420,3317.41,3318.99,3313.12,3313.53,4018484.0
1737678600,3313.53,3315.79,3310.24,3310.57,5292560.0
1737678780,3310.57,3313.0,3307.43,3308.11,8362786.0
1737678960,3308.11,3308.41,3302.45,3305.78,8122938.0
1737679140,3305.78,3307.69,3300.19,3300.47,2676332.0
1737679320,3300.47,3302.14,3295.01,3295.99,7510146.0
1737679500,3295.99,3305.47,3295.77,3303.58,5700116.0
1737679680,3303.76,3303.82,3291.86,3296.87,3872494.0
1737679860,3296.87,3297.76,3287.68,3289.11,6246756.0
1737680040,3289.11,3290.61,3284.11,3288.28,6115100.0
1737680220,3288.34,3290.0,3284.13,3284.72,4789982.0
1737680400,3284.69,3296.74,3283.51,3294.43,5954220.0
1737680580,3294.37,3301.96,3293.96,3294.29,5316560.0
1737680760,3294.29,3304.19,3294.27,3303.4,4734380.0
1737680940,3303.4,3304.37,3300.0,3301.94,3526994.0
1737681120,3302.01,3303.68,3297.23,3300.77,4832108.0
1737681300,3300.77,3300.77,3292.1,3295.24,4443834.0
1737681480,3295.24,3312.15,3294.12,3312.07,5150940.0
1737681660,3312.07,3315.18,3310.51,3310.51,5561524.0
1737681840,3310.51,3313.89,3305.42,3311.53,2911264.0
1737682020,3311.53,3318.62,3308.8,3318.01,3168200.0
1737682200,3318.0,3321.85,3314.02,3320.56,5358474.0
1737682380,3320.56,3324.24,3317.1,3322.91,3477376.0
1737682560,3322.91,3325.37,3316.35,3318.18,3718848.0
1737682740,3317.75,3318.53,3312.38,3313.62,3509630.0
1737682920,3313.62,3313.62,3305.93,3308.6,3311950.0
1737683100,3308.6,3310.65,3304.21,3305.2,3102104.0
1737683280,3305.45,3308.03,3301.18,3303.5,2848724.0
1737683460,3303.49,3305.04,3292.57,3294.32,5955158.0
1737683640,3294.34,3294.41,3284.65,3290.26,9156122.0
1737683820,3290.26,3298.14,3289.02,3297.47,4523240.0
1737684000,3297.49,3300.93,3289.19,3289.82,3316266.0
1737684180,3289.82,3296.3,3288.23,3291.39,3447294.0
1737684360,3291.19,3305.39,3290.76,3301.24,4981452.0
1737684540,3301.25,3302.39,3295.94,3300.81,2919000.0
1737684720,3300.41,3306.69,3300.41,3305.73,2069328.0
1737684900,3305.73,3313.1,3305.51,3310.41,5955612.0
1737685080,3310.18,3312.68,3303.5,3304.95,2450866.0
1737685260,3304.95,3308.24,3301.94,3303.23,1659220.0
1737685440,3303.27,3306.92,3300.97,3304.52,2134120.0
1737685620,3304.52,3306.16,3303.3,3306.1,1505338.0
1737685800,3306.1,3308.94,3301.72,3308.43,2964346.0
1737685980,3308.44,3311.16,3303.83,3305.1,2252584.0
1737686160,3305.47,3309.01,3304.88,3306.48,1771556.0
1737686340,3306.42,3309.61,3301.77,3305.9,2036116.0
1737686520,3305.9,3306.49,3302.4,3303.02,1348842.0
1737686700,3303.02,3303.39,3278.58,3282.18,11852912.0
1737686880,3282.23,3289.98,3280.9,3289.98,5162290.0
1737687060,3289.94,3296.07,3287.7,3288.71,3950272.0
1737687240,3288.71,3289.21,3283.01,3285.93,2003978.0
1737687420,3285.5,3286.35,3282.38,3284.64,3450766.0
1737687600,3285.21,3304.29,3285.21,3301.31,9072644.0
1737687780,3301.25,3305.73,3293.21,3297.51,5008788.0
1737687960,3297.02,3298.55,3289.38,3291.36,1408414.0
1737688140,3291.36,3294.52,3288.4,3289.36,2232504.0
1737688320,3289.22,3291.1,3288.0,3289.66,1575564.0
1737688500,3289.66,3291.95,3283.71,3291.94,2337714.0
1737688680,3291.94,3291.95,3285.99,3287.38,1731702.0
1737688860,3287.58,3287.58,3285.03,3285.73,2144574.0
1737689040,3285.73,3287.36,3275.0,3287.36,10102506.0
1737689220,3287.44,3306.41,3287.44,3297.14,14770622.0
1737689400,3297.14,3307.43,3296.77,3299.29,6952718.0
1737689580,3299.41,3306.65,3295.27,3295.61,4774442.0
1737689760,3295.61,3311.1,3295.61,3306.62,8087030.0
1737689940,3306.62,3310.5,3302.52,3302.99,4433750.0
1737690120,3303.28,3311.93,3303.28,3308.9,3354074.0
1737690300,3308.95,3310.7,3302.01,3304.52,3399526.0
1737690480,3304.52,3304.99,3301.0,3303.15,1661690.0
1737690660,3303.58,3309.99,3303.15,3308.38,3341164.0
1737690840,3308.38,3308.38,3300.0,3302.06,2604634.0
1737691020,3302.06,3303.7,3297.8,3301.41,2285626.0
1737691200,3301.35,3301.35,3294.26,3296.43,3107532.0
1737691380,3296.28,3296.28,3292.27,3294.76,2355952.0
1737691560,3294.76,3298.8,3291.13,3298.52,1883050.0
1737691740,3298.52,3308.0,3298.51,3304.88,1789658.0
1737691920,3304.88,3308.26,3304.77,3304.84,1652538.0
1737692100,3304.84,3305.98,3303.06,3305.97,1914260.0
1737692280,3305.97,3309.93,3299.51,3300.24,5281092.0
1737692460,3300.28,3301.54,3297.36,3298.55,1721982.0
1737692640,3298.47,3301.61,3297.31,3301.53,1303722.0
1737692820,3301.53,3303.78,3296.77,3302.66,2738042.0
1737693000,3302.43,3306.92,3299.34,3306.85,2168894.0
1737693180,3306.85,3309.6,3304.81,3309.59,2335668.0
1737693360,3309.59,3318.81,3309.59,3315.69,8144206.0
1737693540,3316.3,3320.73,3315.34,3317.72,3613380.0
1737693720,3317.79,3323.61,3317.21,3322.96,5838778.0
1737693900,3323.4,3338.64,3323.4,3331.51,15771250.0
1737694080,3331.51,3334.61,3327.07,3331.14,9097928.0
1737694260,3331.14,3331.14,3322.81,3323.52,3716424.0
1737694440,3323.3,3325.76,3322.77,3325.16,1935696.0
1737694620,3325.05,3339.92,3324.83,3332.72,11482632.0
1737694800,3332.45,3337.85,3332.03,3332.96,4850342.0
1737694980,3332.6,3338.0,3328.55,3334.9,4424510.0
1737695160,3335.23,3351.96,3335.23,3351.7,17058174.0
1737695340,3351.7,3364.82,3348.22,3363.88,24537054.0
1737695520,3363.88,3372.95,3360.02,3362.43,20352220.0
1737695700,3362.38,3375.0,3357.3,3370.19,13717200.0
1737695880,3369.94,3374.38,3362.79,3362.82,9784894.0
1737696060,3362.56,3372.04,3362.55,3367.68,6270622.0
1737696240,3367.12,3368.03,3362.58,3363.13,4119650.0
1737696420,3363.09,3370.86,3362.17,3366.7,4109288.0
1737696600,3366.7,3370.99,3363.22,3370.99,4245852.0
1737696780,3371.04,3376.68,3367.3,3375.51,7152938.0
1737696960,3375.18,3377.8,3370.63,3375.3,6417862.0
1737697140,3375.24,3375.3,3369.91,3372.3,4574540.0
1737697320,3372.3,3378.47,3371.32,3378.38,3013678.0
1737697500,3378.09,3380.82,3373.41,3378.94,7714498.0
1737697680,3378.94,3384.8,3373.64,3383.12,6923446.0
1737697860,3383.12,3390.99,3382.77,3390.19,13517920.0
1737698040,3390.17,3395.62,3388.51,3395.2,7728638.0
1737698220,3395.22,3409.47,3393.57,3409.22,29022838.0
1737698400,3409.28,3420.61,3399.91,3403.84,27459566.0
1737698580,3403.71,3406.05,3396.27,3400.73,16458006.0
1737698760,3401.55,3404.99,3396.21,3401.77,7626834.0
1737698940,3401.82,3408.67,3400.27,3402.98,11909754.0
1737699120,3403.0,3404.75,3395.95,3397.39,6996104.0
1737699300,3397.39,3403.12,3388.22,3389.17,14479446.0
1737699480,3390.22,3396.44,3387.11,3394.52,9139576.0
1737699660,3394.52,3400.82,3393.01,3399.28,4749262.0
1737699840,3399.66,3402.86,3394.64,3394.9,4117512.0
1737700020,3394.84,3397.2,3391.15,3396.14,4992116.0
1737700200,3396.14,3404.94,3394.3,3397.94,4557148.0
1737700380,3397.94,3398.99,3385.8,3385.86,5545860.0
1737700560,3385.86,3391.99,3385.03,3386.55,7227272.0
1737700740,3386.55,3387.03,3378.01,3379.97,13902584.0
1737700920,3379.1,3386.0,3378.11,3383.64,7346256.0
1737701100,3383.53,3389.31,3383.01,3386.03,7792304.0
1737701280,3386.03,3395.85,3386.03,3394.94,5083370.0
1737701460,3394.71,3395.66,3390.01,3392.48,3672312.0
1737701640,3392.51,3393.36,3387.97,3388.29,1584426.0
1737701820,3388.29,3388.93,3385.26,3385.27,3234440.0
1737702000,3385.32,3392.88,3385.32,3392.2,2978046.0
1737702180,3392.25,3400.36,3392.25,3400.36,7475296.0
1737702360,3400.36,3400.36,3392.73,3392.86,4790318.0
1737702540,3392.91,3397.0,3391.06,3391.41,1970564.0
1737702720,3391.46,3395.99,3388.1,3388.49,5533360.0
1737702900,3388.49,3391.41,3388.19,3391.35,2794134.0
1737703080,3391.33,3399.96,3390.73,3395.75,6315090.0
1737703260,3395.82,3397.49,3392.14,3393.44,1628052.0
1737703440,3393.44,3394.02,3385.11,3385.69,3554312.0
1737703620,3385.69,3389.67,3385.69,3387.39,1761626.0
1737703800,3387.43,3390.1,3380.65,3381.1,4670814.0
1737703980,3381.1,3383.44,3378.36,3383.11,4317292.0
1737704160,3383.07,3386.59,3379.36,3379.36,6311372.0
1737704340,3379.36,3380.86,3373.49,3374.61,5392340.0
1737704520,3374.61,3375.66,3371.39,3375.66,6689826.0
1737704700,3375.66,3384.62,3374.24,3382.21,6092240.0
1737704880,3382.21,3383.37,3380.93,3381.73,1977914.0
1737705060,3381.73,3386.54,3380.99,3384.82,3589148.0
1737705240,3384.82,3388.44,3381.97,3383.23,2472212.0
1737705420,3383.23,3383.53,3378.13,3380.59,2305316.0
1737705600,3380.59,3387.53,3380.18,3380.53,5329618.0
1737705780,3380.53,3382.18,3374.6,3377.74,4548514.0
1737705960,3377.74,3386.19,3377.65,3385.41,2296450.0
1737706140,3385.87,3389.52,3383.53,3388.36,4376288.0
1737706320,3388.36,3393.95,3388.36,3391.34,9349822.0
1737706500,3391.34,3393.99,3390.0,3393.11,3111638.0
1737706680,3393.11,3399.0,3392.64,3396.43,5364958.0
1737706860,3396.43,3402.69,3393.6,3401.61,5995628.0
1737707040,3401.61,3406.22,3397.06,3403.03,6778572.0
1737707220,3403.03,3407.9,3402.66,3407.23,5569314.0
1737707400,3406.62,3408.0,3400.68,3402.17,5912852.0
1737707580,3402.17,3415.57,3401.41,3414.62,11512702.0
1737707760,3414.91,3415.0,3407.68,3408.01,4724084.0
1737707940,3407.82,3414.47,3405.89,3408.48,6105538.0
1737708120,3408.54,3409.33,3400.02,3400.94,4682614.0
1737708300,3400.94,3401.81,3394.98,3398.86,7051154.0
1737708480,3398.82,3399.99,3396.33,3398.01,2558962.0
1737708660,3397.95,3399.62,3396.22,3397.4,3879166.0
1737708840,3397.4,3401.99,3397.4,3401.21,2733640.0
1737709020,3401.21,3402.79,3399.89,3400.57,2352302.0
1737709200,3400.58,3404.43,3397.0,3403.55,5398708.0
1737709380,3403.55,3405.0,3399.45,3404.37,1935634.0
1737709560,3404.56,3409.36,3404.56,3405.45,2237580.0
1737709740,3405.45,3407.99,3403.63,3405.78,2545526.0
1737709920,3405.78,3405.79,3401.0,3402.8,2425582.0
1737710100,3402.8,3406.07,3401.39,3402.94,2668284.0
1737710280,3402.94,3408.32,3402.94,3408.31,2600068.0
1737710460,3408.31,3409.52,3405.5,3408.93,1954762.0
1737710640,3408.94,3412.03,3405.35,3405.35,3806338.0
1737710820,3405.35,3405.97,3400.67,3400.69,1944110.0
1737711000,3400.69,3401.51,3397.43,3397.45,5222520.0
1737711180,3397.45,3398.69,3393.01,3398.26,5649646.0
1737711360,3398.41,3400.4,3396.66,3397.91,2086254.0
1737711540,3397.91,3398.36,3393.31,3394.68,4546876.0
1737711720,3394.62,3400.75,3394.21,3400.52,2680478.0
1737711900,3400.52,3400.52,3392.57,3394.42,4701980.0
1737712080,3394.47,3396.67,3391.66,3392.48,2611480.0
1737712260,3392.54,3395.85,3391.01,3394.73,2869430.0
1737712440,3394.73,3396.52,3392.67,3396.07,2146836.0
1737712620,3396.22,3403.75,3396.22,3400.87,2276538.0
1737712800,3400.73,3405.35,3396.67,3398.01,2884176.0
1737712980,3398.01,3399.83,3394.93,3397.47,1664638.0
1737713160,3397.47,3399.56,3391.47,3398.68,3582266.0
1737713340,3398.68,3401.43,3397.57,3397.57,1557342.0
1737713520,3397.64,3402.72,3395.02,3395.02,4236292.0
1737713700,3395.02,3399.63,3394.31,3396.89,2691072.0
1737713880,3396.89,3396.89,3391.01,3391.54,1897702.0
1737714060,3391.54,3393.06,3390.53,3391.94,2453174.0
1737714240,3391.94,3394.41,3390.72,3392.77,1290514.0
1737714420,3392.77,3396.18,3391.27,3394.83,1954174.0
1737714600,3394.83,3395.66,3391.65,3393.38,1608224.0
1737714780,3393.38,3400.52,3393.26,3398.93,3851040.0
1737714960,3398.88,3403.97,3398.81,3401.01,6251894.0
1737715140,3401.01,3408.07,3399.48,3407.44,3140634.0
1737715320,3407.51,3407.58,3404.41,3405.99,3061898.0
1737715500,3406.12,3406.75,3400.01,3402.7,2999596.0
1737715680,3402.47,3403.41,3399.0,3403.4,3075912.0
1737715860,3403.4,3405.94,3402.8,3405.18,2319726.0
1737716040,3405.18,3409.56,3404.85,3409.36,1974952.0
1737716220,3408.9,3414.21,3408.42,3412.88,5071416.0
1737716400,3412.88,3413.9,3409.07,3409.7,4037180.0
1737716580,3409.7,3411.18,3408.0,3408.0,2433568.0
1737716760,3408.0,3408.77,3406.0,3406.32,1760316.0
1737716940,3406.32,3406.32,3403.14,3404.21,2151342.0
1737717120,3404.26,3406.23,3403.81,3405.02,1052452.0
1737717300,3405.02,3409.12,3404.46,3408.43,2185198.0
1737717480,3408.43,3408.54,3404.4,3407.55,3096696.0
1737717660,3407.55,3407.55,3402.0,3403.57,2560596.0
1737717840,3403.57,3404.24,3400.31,3403.5,1603954.0
1737718020,3403.5,3404.86,3403.01,3403.01,1432540.0
1737718200,3403.01,3404.19,3400.14,3401.36,1760722.0
1737718380,3400.91,3403.04,3399.08,3399.27,2053928.0
1737718560,3399.27,3401.83,3397.29,3398.98,2333552.0
1737718740,3398.98,3399.98,3398.25,3399.34,1238818.0
1737718920,3399.27,3401.48,3399.0,3401.22,1849682.0
1737719100,3401.22,3403.21,3398.55,3398.55,2390714.0
1737719280,3398.46,3398.6,3391.8,3398.18,5248208.0
1737719460,3398.13,3400.04,3395.1,3400.04,2039066.0
1737719640,3400.12,3401.83,3399.05,3399.99,1895858.0
1737719820,3399.99,3400.72,3398.15,3398.69,1362982.0
1737720000,3398.69,3403.02,3395.93,3397.76,2189924.0
1737720180,3397.76,3401.81,3394.83,3394.84,1684526.0
1737720360,3394.84,3397.65,3391.45,3393.39,2131430.0
1737720540,3393.39,3395.86,3390.36,3392.98,3146218.0
1737720720,3393.09,3395.0,3392.45,3394.73,1577122.0
1737720900,3394.73,3396.49,3393.76,3395.15,2055088.0
1737721080,3395.15,3398.12,3394.14,3396.58,1419664.0
1737721260,3396.58,3396.96,3392.67,3394.1,2509438.0
1737721440,3394.1,3394.12,3391.16,3391.16,3058392.0
1737721620,3391.16,3391.56,3385.41,3386.05,9164312.0
1737721800,3386.23,3390.65,3386.23,3389.74,5056462.0
1737721980,3389.7,3390.72,3386.26,3388.18,6067442.0
1737722160,3388.77,3390.16,3388.22,3388.51,1373242.0
1737722340,3388.55,3391.81,3388.32,3389.47,2308468.0
1737722520,3389.47,3393.91,3388.64,3393.86,2004380.0
1737722700,3393.86,3396.93,3393.86,3395.86,2331878.0
1737722880,3395.86,3396.65,3394.62,3394.95,1838254.0
1737723060,3394.95,3398.92,3392.18,3398.69,1890266.0
1737723240,3398.69,3404.63,3396.98,3403.28,4990944.0
1737723420,3403.22,3403.49,3401.13,3403.48,1508020.0
1737723600,3403.48,3414.03,3402.76,3411.38,7418680.0
1737723780,3411.34,3429.0,3410.16,3418.77,28340016.0
1737723960,3418.77,3418.93,3405.01,3407.19,8964384.0
1737724140,3407.19,3407.4,3395.89,3402.33,12273778.0
1737724320,3402.39,3405.78,3400.3,3404.73,4765122.0
1737724500,3404.68,3407.02,3400.88,3402.81,4474072.0
1737724680,3403.22,3403.82,3397.63,3399.43,3023138.0
1737724860,3399.43,3399.44,3394.39,3397.93,4815014.0
1737725040,3397.96,3402.19,3397.0,3397.09,3407130.0
1737725220,3397.09,3402.63,3397.08,3401.36,1525084.0
1737725400,3401.36,3402.6,3398.01,3399.19,2444784.0
1737725580,3399.19,3399.56,3395.0,3395.39,2789694.0
1737725760,3395.39,3400.5,3395.0,3396.75,1834374.0
1737725940,3397.19,3397.27,3392.0,3393.9,2698754.0
1737726120,3393.9,3396.81,3392.85,3395.35,2480302.0
1737726300,3395.14,3399.43,3392.0,3399.22,8059924.0
1737726480,3398.95,3400.74,3395.0,3400.35,3022128.0
1737726660,3400.35,3400.37,3395.0,3398.39,2505578.0
1737726840,3398.39,3398.39,3390.25,3392.78,7000066.0
1737727020,3392.78,3395.0,3391.39,3394.44,1997328.0
1737727200,3394.44,3398.36,3393.6,3393.6,2024104.0
1737727380,3393.6,3396.86,3387.12,3387.12,4130636.0
1737727560,3387.52,3389.06,3383.1,3387.08,12137892.0
1737727740,3387.06,3390.81,3387.06,3387.9,2689106.0
1737727920,3387.9,3388.17,3385.45,3387.0,1551974.0
1737728100,3387.0,3389.52,3386.44,3389.09,2162592.0
1737728280,3389.34,3394.32,3389.08,3393.48,2612498.0
1737728460,3393.48,3394.89,3389.94,3392.61,2206260.0
1737728640,3392.61,3398.4,3392.61,3395.72,2616066.0
1737728820,3395.77,3401.47,3395.72,3400.02,3618734.0
1737729000,3400.02,3400.69,3384.0,3386.34,9252668.0
1737729180,3385.61,3394.36,3378.04,3391.15,15211962.0
1737729360,3391.1,3405.78,3387.12,3398.49,10711258.0
1737729540,3398.54,3413.98,3397.9,3413.22,17214360.0
1737729720,3413.17,3421.36,3409.65,3417.65,17354960.0
1737729900,3417.7,3421.99,3408.38,3409.93,15805444.0
1737730080,3409.93,3416.2,3404.13,3406.0,6122066.0
1737730260,3405.95,3405.95,3394.23,3397.98,8991172.0
1737730440,3397.64,3404.69,3396.03,3403.74,4126478.0
1737730620,3403.68,3403.78,3396.77,3396.77,1677930.0
1737730800,3398.34,3408.99,3398.34,3400.95,6002746.0
1737730980,3400.94,3400.94,3391.49,3399.88,7742230.0
1737731160,3399.88,3402.0,3391.6,3395.98,6580560.0
1737731340,3395.8,3405.17,3394.99,3397.09,5505098.0
1737731520,3397.3,3401.3,3392.5,3393.61,4370768.0
1737731700,3393.61,3394.1,3381.31,3391.28,11170046.0
1737731880,3391.01,3399.95,3388.64,3394.82,3914590.0
1737732060,3394.67,3399.68,3392.77,3392.82,3886432.0
1737732240,3392.82,3399.03,3392.02,3395.76,3457492.0
1737732420,3395.81,3395.83,3383.58,3385.51,5128972.0
1737732600,3385.37,3387.49,3380.23,3383.16,10264522.0
1737732780,3383.16,3387.69,3380.84,3386.58,6413768.0
1737732960,3386.58,3389.44,3384.0,3386.56,3835272.0
1737733140,3386.56,3386.88,3376.18,3377.28,16537818.0
1737733320,3377.28,3377.85,3355.0,3361.0,46178124.0
1737733500,3361.0,3371.32,3358.77,3370.35,14883016.0
1737733680,3369.96,3374.99,3367.52,3372.75,8175236.0
1737733860,3372.75,3379.75,3370.4,3377.27,8006320.0
1737734040,3377.27,3381.78,3374.23,3381.78,5231920.0
1737734220,3381.78,3385.44,3380.53,3382.62,5367552.0
1737734400,3382.62,3388.82,3382.11,3388.33,5900044.0
1737734580,3388.43,3388.43,3375.88,3380.47,7248376.0
1737734760,3379.82,3388.49,3378.75,3386.32,3579704.0
1737734940,3386.37,3391.41,3385.01,3390.44,5228464.0
1737735120,3390.44,3391.86,3387.59,3387.95,2810220.0
1737735300,3387.95,3391.36,3386.19,3388.12,2293682.0
1737735480,3388.12,3391.88,3381.94,3391.43,3668292.0
1737735660,3391.38,3391.82,3386.25,3387.01,2736700.0
1737735840,3387.01,3389.1,3383.9,3388.4,2417258.0
1737736020,3388.33,3392.0,3386.69,3389.08,1773082.0
1737736200,3388.71,3390.03,3384.15,3384.69,2372966.0
1737736380,3384.69,3390.27,3384.68,3385.33,1576472.0
1737736560,3385.33,3391.8,3385.33,3390.57,2815018.0
1737736740,3390.57,3394.0,3389.72,3391.83,4266410.0
1737736920,3391.87,3397.06,3391.82,3391.82,6288566.0
1737737100,3391.24,3394.66,3387.14,3392.65,5642338.0
1737737280,3392.65,3393.87,3388.62,3391.99,3771544.0
1737737460,3391.99,3396.7,3391.97,3392.36,2631952.0
1737737640,3392.36,3393.73,3387.17,3387.22,1755398.0
1737737820,3387.22,3387.42,3378.0,3379.29,7865166.0
1737738000,3379.35,3383.12,3376.36,3382.78,8423504.0
1737738180,3382.78,3384.42,3371.76,3377.15,5450388.0
1737738360,3377.14,3384.28,3374.82,3377.99,4528748.0
1737738540,3377.99,3384.82,3377.99,3384.01,2621704.0
1737738720,3384.01,3385.17,3378.9,3381.58,5747500.0
1737738900,3381.58,3389.6,3381.58,3389.47,3472392.0
1737739080,3389.41,3390.82,3385.28,3387.7,2895858.0
1737739260,3387.7,3395.84,3387.69,3394.69,5184356.0
1737739440,3394.69,3395.36,3392.22,3393.58,2384526.0
1737739620,3393.58,3393.58,3387.83,3390.98,8133782.0
1737739800,3390.98,3392.22,3383.65,3386.23,2697382.0
1737739980,3386.24,3390.68,3383.63,3389.38,1190340.0
1737740160,3389.38,3393.34,3389.35,3390.65,1540884.0
1737740340,3390.65,3391.62,3386.84,3390.26,1433750.0
1737740520,3390.26,3393.38,3389.82,3391.89,1352286.0
1737740700,3391.89,3402.67,3391.88,3400.07,9184828.0
1737740880,3400.48,3401.94,3397.6,3400.38,2523750.0
1737741060,3400.38,3405.0,3398.01,3403.28,3380172.0
1737741240,3403.23,3403.91,3393.3,3394.41,5464982.0
1737741420,3393.79,3398.16,3393.72,3396.65,3027812.0
1737741600,3396.6,3400.68,3395.65,3399.85,2702826.0
1737741780,3399.85,3404.7,3397.28,3402.13,4361820.0
1737741960,3402.76,3408.37,3399.29,3400.73,4454550.0
1737742140,3400.71,3402.59,3394.68,3395.14,2931198.0
1737742320,3395.14,3395.97,3386.71,3390.77,7648386.0
1737742500,3391.3,3398.54,3390.82,3398.11,3080362.0
1737742680,3398.11,3398.37,3392.44,3394.98,1619746.0
1737742860,3394.98,3397.99,3394.3,3396.82,1519394.0
1737743040,3396.82,3396.82,3391.93,3394.22,1144978.0
1737743220,3394.22,3398.85,3391.65,3392.8,2802152.0
1737743400,3392.8,3395.99,3389.68,3394.47,2091006.0
1737743580,3394.4,3394.4,3388.53,3394.12,1507898.0
1737743760,3394.12,3395.69,3390.11,3391.43,1141960.0
1737743940,3391.43,3393.38,3380.38,3381.77,3711394.0
1737744120,3381.77,3386.15,3381.06,3385.63,2968640.0
1737744300,3385.63,3386.15,3377.94,3380.2,8116606.0
1737744480,3380.2,3384.35,3378.76,3381.45,1855734.0
1737744660,3381.93,3383.47,3378.39,3383.05,2031300.0
1737744840,3383.05,3384.36,3373.79,3375.24,3400282.0
1737745020,3375.24,3380.69,3374.06,3380.06,2481706.0
1737745200,3380.0,3387.32,3379.42,3383.38,3890566.0
1737745380,3383.41,3383.89,3377.51,3377.51,4449592.0
1737745560,3377.51,3377.51,3370.81,3371.98,4299514.0
1737745740,3372.05,3376.43,3371.01,3372.93,4728204.0
1737745920,3372.93,3378.71,3371.11,3377.18,2973396.0
1737746100,3377.31,3383.91,3377.31,3381.81,2081180.0
1737746280,3381.81,3383.94,3377.2,3382.99,1809170.0
1737746460,3382.99,3388.39,3382.98,3387.06,5418232.0
1737746640,3387.06,3389.46,3384.3,3388.9,2081746.0
1737746820,3388.9,3392.81,3388.89,3390.39,2735370.0
1737747000,3390.39,3393.91,3390.14,3392.15,1075126.0
1737747180,3391.98,3392.5,3384.79,3386.73,2706630.0
1737747360,3386.69,3391.08,3384.32,3391.08,2008270.0
1737747540,3391.08,3391.42,3387.07,3387.25,964984.0
1737747720,3387.25,3387.27,3370.57,3372.31,23974980.0
1737747900,3371.01,3371.81,3363.16,3369.14,13551544.0
1737748080,3369.19,3371.29,3363.27,3364.26,10535214.0
1737748260,3364.18,3368.0,3364.11,3367.36,2371474.0
1737748440,3367.4,3368.81,3366.28,3368.8,1773748.0
1737748620,3368.8,3370.46,3366.28,3367.16,1618370.0
1737748800,3367.19,3372.27,3364.32,3371.97,5799496.0
1737748980,3371.97,3376.51,3371.97,3374.51,3769090.0
1737749160,3374.56,3374.83,3371.15,3371.89,1961090.0
1737749340,3371.89,3377.48,3371.8,3377.3,1751900.0
1737749520,3377.3,3377.37,3368.57,3370.05,3302564.0
1737749700,3370.05,3370.06,3363.05,3364.37,5821720.0
1737749880,3364.37,3365.96,3359.17,3360.8,7136664.0
1737750060,3360.8,3360.85,3350.0,3354.02,20919590.0
1737750240,3354.37,3355.94,3336.97,3337.61,28005698.0
1737750420,3337.65,3346.69,3337.06,3340.01,7395894.0
1737750600,3340.01,3342.14,3335.0,3337.84,11170512.0
1737750780,3337.56,3343.17,3329.47,3336.1,16084444.0
1737750960,3336.14,3342.15,3334.22,3339.25,5014060.0
1737751140,3339.25,3342.9,3335.0,3337.91,3994198.0
1737751320,3337.91,3345.72,3337.35,3342.38,4511340.0
1737751500,3342.14,3342.73,3326.74,3328.59,10682594.0
1737751680,3328.63,3334.69,3328.63,3329.24,5065534.0
1737751860,3329.24,3339.12,3329.07,3338.97,4735486.0
1737752040,3339.01,3340.06,3332.3,3338.58,3087218.0
1737752220,3338.58,3339.15,3325.47,3327.04,8016128.0
1737752400,3327.75,3337.42,3326.7,3335.39,6878616.0
1737752580,3335.39,3335.39,3327.35,3328.49,2756104.0
1737752760,3328.87,3337.06,3328.27,3336.18,2790956.0
1737752940,3336.18,3336.18,3329.03,3329.69,3489354.0
1737753120,3329.69,3334.1,3329.68,3331.16,1795070.0
1737753300,3331.16,3336.02,3329.34,3333.9,2184392.0
1737753480,3333.9,3340.55,3333.88,3337.14,3739424.0
1737753660,3337.19,3344.82,3337.19,3344.6,2637710.0
1737753840,3344.6,3345.6,3340.31,3344.22,2380420.0
1737754020,3344.22,3344.69,3338.41,3339.73,1965652.0
1737754200,3339.73,3339.74,3332.38,3338.86,2166162.0
1737754380,3338.86,3341.22,3337.37,3337.91,2085716.0
1737754560,3337.86,3340.18,3335.11,3339.77,3160904.0
1737754740,3339.77,3339.77,3327.15,3327.5,6321804.0
1737754920,3327.49,3330.62,3326.54,3330.56,4441238.0
1737755100,3330.61,3330.9,3322.22,3325.03,11515838.0
1737755280,3325.03,3329.66,3323.31,3327.24,3924700.0
1737755460,3327.24,3330.56,3323.26,3325.51,2059150.0
1737755640,3325.82,3328.46,3324.5,3326.19,1403914.0
1737755820,3326.19,3329.45,3326.19,3328.33,3133022.0
1737756000,3328.59,3329.9,3325.32,3325.47,2271314.0
1737756180,3325.47,3329.0,3323.51,3323.68,4042646.0
1737756360,3323.68,3331.01,3321.01,3329.09,9379520.0
1737756540,3329.09,3329.09,3321.31,3325.3,2602520.0
1737756720,3325.3,3326.39,3322.37,3324.46,2024910.0
1737756900,3324.46,3325.8,3321.74,3325.62,1557492.0
1737757080,3325.62,3330.69,3324.94,3330.69,1298966.0
1737757260,3330.69,3334.35,3330.36,3332.94,3188960.0
1737757440,3332.94,3333.34,3325.67,3325.94,2369596.0
1737757620,3325.94,3329.33,3324.43,3324.69,2231894.0
1737757800,3324.68,3330.9,3324.64,3329.15,2036306.0
1737757980,3329.1,3331.64,3328.95,3331.29,1416510.0
1737758160,3331.29,3332.7,3330.16,3332.47,1096692.0
1737758340,3332.29,3334.71,3331.0,3332.46,1161864.0
1737758520,3332.46,3334.87,3330.58,3334.81,1506794.0
1737758700,3334.81,3335.82,3331.45,3332.77,2177270.0
1737758880,3332.7,3334.48,3331.23,3334.47,997626.0
1737759060,3334.48,3334.52,3326.89,3326.89,2011746.0
1737759240,3326.86,3330.13,3325.16,3325.93,1616622.0
1737759420,3325.93,3325.93,3321.06,3324.47,2908762.0
1737759600,3324.47,3324.72,3310.59,3316.56,14393372.0
1737759780,3316.56,3320.65,3305.05,3309.97,13808502.0
1737759960,3309.21,3313.88,3307.52,3313.88,5711824.0
1737760140,3313.88,3316.8,3306.47,3306.65,3782378.0
1737760320,3306.65,3310.75,3302.5,3309.11,4994272.0
1737760500,3309.11,3310.32,3304.38,3309.81,2624544.0
1737760680,3309.81,3312.5,3306.0,3312.27,3542022.0
1737760860,3312.27,3312.65,3309.39,3312.64,1290206.0
1737761040,3312.64,3314.17,3311.31,3311.89,1413788.0
1737761220,3311.89,3313.35,3308.14,3308.63,1629640.0
1737761400,3308.4,3311.83,3304.43,3310.96,4237512.0
1737761580,3310.96,3313.23,3310.0,3311.56,1532304.0
1737761760,3311.56,3311.56,3307.42,3308.67,1840362.0
1737761940,3308.67,3310.77,3307.43,3310.57,1280690.0
1737762120,3310.57,3311.98,3305.83,3306.11,5424574.0
1737762300,3306.11,3309.99,3305.71,3309.99,2079776.0
1737762480,3309.99,3311.02,3308.01,3308.36,2081512.0
1737762660,3308.36,3309.31,3303.59,3309.27,3188322.0
1737762840,3309.21,3310.71,3306.44,3307.86,3305554.0
1737763020,3307.86,3309.6,3305.48,3309.02,1506256.0
1737763200,3309.02,3309.33,3300.41,3308.81,7102500.0
1737763380,3308.86,3312.97,3306.03,3306.03,4305312.0
1737763560,3306.03,3307.45,3301.01,3303.44,3575476.0
1737763740,3303.44,3305.29,3302.59,3303.73,1888234.0
1737763920,3303.73,3305.43,3294.82,3297.91,10345658.0
1737764100,3297.91,3303.78,3292.28,3303.78,7662800.0
1737764280,3303.78,3306.19,3297.95,3304.76,2556414.0
1737764460,3304.76,3304.88,3300.24,3304.88,2390470.0
1737764640,3304.88,3307.99,3303.31,3307.93,2679496.0
1737764820,3307.98,3308.0,3300.23,3303.01,2287150.0
1737765000,3302.69,3305.0,3286.18,3290.21,8980214.0
1737765180,3290.21,3295.49,3285.84,3289.61,6036030.0
1737765360,3289.61,3291.05,3282.37,3288.62,7670928.0
1737765540,3288.7,3291.39,3285.01,3287.94,5030550.0
1737765720,3288.05,3288.05,3280.0,3280.88,5775066.0
1737765900,3280.88,3288.49,3276.02,3287.41,8737218.0
1737766080,3287.41,3288.86,3279.09,3279.09,3478186.0
1737766260,3279.09,3283.49,3277.02,3277.48,4954674.0
1737766440,3277.47,3278.24,3270.5,3270.52,11329242.0
1737766620,3270.64,3277.94,3268.32,3272.36,7429600.0
1737766800,3272.27,3282.32,3267.35,3282.17,10924160.0
1737766980,3281.31,3286.82,3281.18,3286.27,8227478.0
1737767160,3286.27,3287.53,3283.3,3287.2,1921334.0
1737767340,3287.2,3287.69,3279.01,3280.84,3353522.0
1737767520,3280.84,3287.29,3278.18,3287.29,3529394.0
1737767700,3287.17,3290.91,3285.19,3290.05,3053830.0
1737767880,3290.05,3296.67,3290.05,3293.91,7163662.0
1737768060,3293.91,3298.66,3289.77,3298.66,4019074.0
1737768240,3298.74,3301.89,3295.85,3301.89,6531578.0
1737768420,3301.89,3302.38,3296.22,3296.89,2223896.0
1737768600,3296.89,3303.64,3296.61,3302.93,3343420.0
1737768780,3302.93,3304.2,3299.94,3303.86,2975386.0
1737768960,3303.86,3304.88,3299.81,3301.9,1690942.0
1737769140,3301.9,3302.18,3297.82,3298.97,2304662.0
1737769320,3298.97,3302.98,3298.82,3301.11,3007748.0
1737769500,3301.11,3301.11,3293.77,3296.65,5719608.0
1737769680,3296.65,3297.73,3294.14,3296.79,1824800.0
1737769860,3297.03,3300.0,3295.05,3295.05,992226.0
1737770040,3295.05,3295.05,3290.94,3293.77,2459240.0
1737770220,3293.77,3295.0,3292.63,3292.74,715154.0
1737770400,3292.74,3294.0,3287.86,3290.76,3181290.0
1737770580,3290.76,3293.67,3289.9,3290.85,1297632.0
1737770760,3290.85,3296.65,3288.89,3296.32,1711618.0
1737770940,3296.32,3297.63,3293.5,3297.63,1176532.0
1737771120,3297.62,3301.09,3297.22,3300.11,1781680.0
1737771300,3300.11,3303.18,3296.45,3298.07,2835582.0
1737771480,3298.07,3299.81,3296.31,3296.81,1586916.0
1737771660,3296.81,3301.17,3296.74,3300.48,1735140.0
1737771840,3300.48,3301.16,3294.58,3296.98,1960190.0
1737772020,3297.03,3298.56,3296.54,3297.23,600288.0
1737772200,3297.18,3301.4,3296.71,3301.38,698398.0
1737772380,3301.38,3301.54,3299.01,3299.61,866538.0
1737772560,3299.61,3300.78,3295.35,3300.45,1287512.0
1737772740,3300.45,3301.39,3297.05,3298.06,1474100.0
1737772920,3298.06,3301.0,3297.04,3299.89,838136.0
1737773100,3299.89,3299.89,3294.0,3296.47,2012862.0
1737773280,3296.47,3298.0,3291.97,3296.02,2680698.0
1737773460,3296.02,3299.0,3295.86,3298.19,848856.0
1737773640,3298.07,3298.08,3295.26,3297.1,1290170.0
1737773820,3297.06,3297.15,3292.04,3293.48,2044648.0
1737774000,3293.48,3294.93,3291.68,3292.25,1449522.0
1737774180,3292.25,3296.69,3290.52,3295.63,1497002.0
1737774360,3295.63,3295.63,3292.75,3292.76,896198.0
1737774540,3292.76,3294.98,3291.71,3292.14,747740.0
1737774720,3292.18,3296.61,3292.18,3295.84,999752.0
1737774900,3295.84,3297.19,3294.02,3296.01,1332910.0
1737775080,3296.01,3297.29,3294.07,3296.6,1337508.0
1737775260,3296.6,3302.9,3296.0,3302.9,2381730.0
1737775440,3302.78,3302.78,3298.84,3301.9,2625048.0
1737775620,3301.84,3307.33,3300.27,3306.23,4091972.0
1737775800,3306.34,3315.85,3306.34,3313.92,10449636.0
1737775980,3313.92,3315.85,3311.73,3314.11,7317616.0
1737776160,3314.11,3315.48,3311.34,3311.53,5083390.0
1737776340,3311.53,3311.53,3309.0,3310.22,2811698.0
1737776520,3310.22,3313.42,3309.86,3312.88,2650118.0
1737776700,3312.88,3322.77,3311.18,3319.92,7511800.0
1737776880,3320.2,3320.3,3314.9,3315.59,2515590.0
1737777060,3315.59,3319.0,3314.28,3316.68,1721274.0
1737777240,3316.68,3320.44,3315.97,3320.36,2443304.0
1737777420,3320.36,3321.08,3318.0,3318.01,2225466.0
1737777600,3318.01,3318.57,3313.35,3314.31,3225806.0
1737777780,3314.31,3315.23,3313.54,3314.94,1054992.0
1737777960,3315.17,3315.24,3312.07,3312.31,1532942.0
1737778140,3312.31,3312.37,3309.43,3311.32,4987854.0
1737778320,3311.32,3312.21,3310.11,3310.55,1224682.0
1737778500,3310.55,3310.65,3308.08,3308.76,1553414.0
1737778680,3308.76,3308.77,3305.2,3305.2,2548620.0
1737778860,3305.2,3307.67,3303.91,3305.57,1687188.0
1737779040,3305.57,3306.0,3302.1,3302.34,1909728.0
1737779220,3302.4,3305.57,3302.24,3304.4,1209318.0
1737779400,3304.4,3304.48,3300.9,3301.01,3304650.0
1737779580,3301.01,3303.56,3300.37,3303.55,1567680.0
1737779760,3303.55,3304.05,3300.59,3304.05,977302.0
1737779940,3304.13,3305.64,3303.35,3304.8,975414.0
1737780120,3304.8,3306.83,3304.79,3305.82,704992.0
1737780300,3305.82,3308.53,3305.31,3308.03,2373802.0
1737780480,3307.79,3310.01,3307.46,3307.46,2371246.0
1737780660,3306.89,3308.89,3306.28,3306.52,719884.0
1737780840,3306.52,3307.13,3299.87,3300.38,3245992.0
1737781020,3300.55,3300.95,3296.69,3298.78,4444198.0
1737781200,3298.78,3299.78,3295.24,3297.86,2721894.0
1737781380,3297.86,3298.41,3292.89,3293.44,3372002.0
1737781560,3293.44,3295.0,3290.03,3294.54,3223548.0
1737781740,3294.54,3294.54,3288.0,3288.01,6069852.0
1737781920,3288.01,3290.74,3286.6,3290.2,3453508.0
1737782100,3290.5,3292.99,3287.35,3291.79,4336248.0
1737782280,3291.79,3299.0,3291.79,3297.34,2529230.0
1737782460,3297.33,3298.31,3294.68,3294.83,1162272.0
1737782640,3294.82,3296.33,3293.67,3295.74,756216.0
1737782820,3295.74,3297.38,3293.8,3297.38,1600092.0
1737783000,3297.38,3298.24,3292.43,3292.47,1467350.0
1737783180,3292.47,3299.19,3291.76,3299.18,899270.0
1737783360,3299.18,3301.7,3299.18,3299.99,1423716.0
1737783540,3299.99,3300.37,3296.92,3297.57,1059872.0
1737783720,3297.57,3299.28,3296.13,3299.22,806884.0
1737783900,3299.22,3300.89,3297.94,3300.89,620870.0
1737784080,3300.89,3301.6,3298.42,3298.68,1673204.0
1737784260,3298.68,3298.68,3295.53,3296.39,1079732.0
1737784440,3296.39,3296.95,3293.84,3294.71,2511318.0
1737784620,3294.71,3296.94,3294.71,3295.01,1070560.0
1737784800,3295.01,3299.48,3293.31,3299.36,2701662.0
1737784980,3299.68,3300.19,3295.35,3296.1,1497748.0
1737785160,3296.1,3301.84,3296.09,3301.84,1061304.0
1737785340,3301.84,3302.39,3298.01,3298.01,2183604.0
1737785520,3298.01,3298.36,3296.22,3296.23,1366520.0
1737785700,3296.18,3296.18,3289.0,3289.59,4931012.0
1737785880,3289.59,3290.47,3282.57,3283.71,6747538.0
1737786060,3283.87,3288.35,3282.76,3287.3,4717848.0
1737786240,3287.3,3290.75,3287.0,3287.01,1610410.0
1737786420,3286.95,3291.8,3286.07,3290.52,1840358.0
1737786600,3290.52,3291.81,3286.17,3287.38,1148362.0
1737786780,3287.38,3289.67,3286.06,3286.71,929766.0
1737786960,3286.71,3288.23,3283.52,3284.15,2116222.0
1737787140,3284.17,3285.93,3283.05,3283.28,2584400.0
1737787320,3283.4,3290.0,3283.4,3289.43,1061488.0
1737787500,3289.43,3289.43,3284.06,3286.72,1664118.0
1737787680,3286.75,3288.0,3285.01,3288.0,1579826.0
1737787860,3287.99,3288.05,3285.43,3286.6,772286.0
1737788040,3286.6,3289.94,3286.59,3289.93,717642.0
1737788220,3289.93,3291.98,3289.28,3290.84,810392.0
1737788400,3290.78,3290.78,3285.21,3287.11,2123686.0
1737788580,3287.11,3289.82,3286.26,3288.99,2089966.0
1737788760,3288.99,3289.18,3286.39,3287.77,1055270.0
1737788940,3287.77,3292.06,3286.5,3291.99,2237028.0
1737789120,3291.77,3292.24,3288.21,3289.53,788176.0
1737789300,3288.96,3290.04,3285.06,3285.97,1204024.0
1737789480,3285.97,3286.71,3281.83,3283.28,1952838.0
1737789660,3283.28,3286.76,3282.63,3286.31,1689182.0
1737789840,3286.31,3288.86,3286.31,3288.21,831574.0
1737790020,3288.21,3291.04,3288.21,3289.9,3790838.0
1737790200,3289.9,3290.49,3288.94,3290.49,954716.0
1737790380,3290.75,3293.94,3290.69,3292.6,1661662.0
1737790560,3292.6,3292.65,3289.5,3289.87,1393746.0
1737790740,3289.86,3289.86,3286.0,3286.53,1879486.0
1737790920,3286.53,3290.44,3286.51,3290.42,793406.0
1737791100,3290.42,3293.14,3289.84,3293.13,1222394.0
1737791280,3293.13,3293.16,3290.87,3293.11,1254344.0
1737791460,3293.11,3294.18,3292.71,3292.96,883504.0
1737791640,3292.96,3292.98,3288.19,3289.3,2404402.0
1737791820,3289.4,3290.62,3288.75,3289.78,966844.0
1737792000,3289.78,3291.0,3287.48,3290.68,1783792.0
1737792180,3290.68,3291.47,3289.42,3290.99,1972384.0
1737792360,3290.99,3294.6,3290.99,3294.53,1474038.0
1737792540,3294.53,3296.12,3291.34,3291.89,2037382.0
1737792720,3291.87,3296.62,3291.0,3296.43,3716030.0
1737792900,3296.43,3299.36,3294.62,3299.36,6362680.0
1737793080,3299.36,3299.99,3295.51,3295.7,2543528.0
1737793260,3295.7,3296.58,3291.56,3291.82,1525116.0
1737793440,3291.82,3291.82,3285.53,3287.19,3070278.0
1737793620,3287.19,3291.4,3287.19,3291.4,1053052.0
1737793800,3291.39,3291.4,3286.02,3286.64,2746366.0
1737793980,3286.94,3289.03,3284.31,3284.32,2230918.0
1737794160,3284.54,3285.08,3281.43,3283.56,3164806.0
1737794340,3283.3,3287.94,3283.3,3287.69,1454012.0
1737794520,3287.75,3290.94,3286.98,3288.49,1167582.0
1737794700,3288.49,3291.36,3288.05,3290.64,1215064.0
1737794880,3290.95,3290.96,3288.59,3288.6,949764.0
1737795060,3288.6,3288.6,3285.58,3286.53,1182322.0
1737795240,3286.53,3289.63,3286.5,3289.63,496638.0
1737795420,3289.57,3290.72,3289.46,3289.6,1204300.0
1737795600,3289.6,3291.48,3288.01,3288.01,1359850.0
1737795780,3288.01,3289.62,3286.08,3289.62,992026.0
1737795960,3289.62,3289.62,3285.61,3286.56,1435548.0
1737796140,3286.7,3289.0,3286.0,3286.57,823128.0
1737796320,3286.57,3287.68,3283.38,3287.68,1083626.0
1737796500,3287.72,3289.28,3285.77,3289.28,751184.0
1737796680,3289.28,3290.0,3287.0,3287.01,1043854.0
1737796860,3287.01,3290.53,3287.0,3288.97,1173856.0
1737797040,3288.76,3289.56,3287.17,3287.68,633718.0
1737797220,3287.68,3288.98,3285.05,3285.28,1108386.0
1737797400,3285.28,3290.0,3284.0,3289.27,1248622.0
1737797580,3289.27,3290.6,3288.18,3289.52,864810.0
1737797760,3289.52,3289.52,3286.46,3287.5,939176.0
1737797940,3287.4,3287.77,3284.97,3286.28,1382158.0
1737798120,3286.28,3288.45,3285.06,3288.43,697700.0
1737798300,3288.43,3288.93,3285.63,3285.7,672254.0
1737798480,3285.7,3285.77,3280.0,3280.0,3682422.0
1737798660,3280.0,3283.36,3280.0,3283.35,3289754.0
1737798840,3283.35,3286.23,3283.35,3285.28,971314.0
1737799020,3285.28,3285.93,3282.17,3282.3,1533088.0
1737799200,3282.25,3283.35,3279.18,3281.67,3601252.0
1737799380,3281.67,3281.67,3273.13,3273.37,8806016.0
1737799560,3273.37,3275.69,3270.4,3272.32,8770208.0
1737799740,3272.32,3282.5,3272.32,3282.49,3501844.0
1737799920,3282.49,3285.54,3282.11,3283.01,3858854.0
1737800100,3283.01,3283.89,3280.42,3281.14,2541946.0
1737800280,3281.14,3284.32,3280.35,3281.59,2416482.0
1737800460,3281.59,3281.68,3278.48,3280.06,2505056.0
1737800640,3280.06,3281.44,3275.0,3275.49,2138708.0
1737800820,3275.49,3276.92,3274.0,3276.03,1721644.0
1737801000,3275.97,3278.74,3275.35,3277.53,1445334.0
1737801180,3277.9,3282.56,3277.4,3281.31,1588648.0
1737801360,3281.31,3288.19,3281.31,3285.62,4169864.0
1737801540,3285.62,3287.93,3284.52,3286.23,2886864.0
1737801720,3286.23,3287.99,3286.14,3287.2,1307264.0
1737801900,3287.2,3288.0,3285.8,3288.0,1544698.0
1737802080,3288.0,3293.99,3287.99,3291.51,4142672.0
1737802260,3291.83,3292.62,3289.73,3291.2,1334752.0
1737802440,3291.2,3293.0,3290.91,3291.61,1464754.0
1737802620,3291.61,3296.12,3291.18,3294.2,4646566.0
1737802800,3294.24,3295.89,3292.13,3292.14,2353778.0
1737802980,3292.14,3297.73,3292.13,3296.78,2511868.0
1737803160,3296.78,3298.23,3294.93,3294.93,2085182.0
1737803340,3294.93,3297.67,3294.02,3294.03,1259120.0
1737803520,3294.03,3294.04,3291.39,3292.0,2628002.0
1737803700,3292.0,3292.05,3289.62,3290.42,2176708.0
1737803880,3290.42,3293.69,3290.4,3291.43,1806928.0
1737804060,3291.49,3292.98,3291.37,3291.4,633042.0
1737804240,3291.4,3292.36,3290.0,3290.88,1636538.0
1737804420,3290.88,3293.77,3290.88,3293.09,3605280.0
1737804600,3293.09,3296.22,3291.59,3296.22,3209808.0
1737804780,3296.62,3299.54,3296.61,3299.53,2464230.0
1737804960,3299.53,3299.54,3296.26,3298.99,873636.0
1737805140,3298.7,3299.57,3296.52,3296.75,2321236.0
1737805320,3296.84,3299.31,3296.84,3298.1,1977416.0
1737805500,3298.1,3305.43,3297.48,3304.32,9388828.0
1737805680,3304.24,3305.47,3302.31,3303.89,2712088.0
1737805860,3303.89,3305.17,3302.69,3303.98,1579360.0
1737806040,3304.05,3310.53,3304.05,3307.09,9634096.0
1737806220,3307.09,3309.12,3304.99,3305.5,1683728.0
1737806400,3305.5,3306.2,3300.64,3301.18,5013480.0
1737806580,3301.18,3303.3,3300.72,3302.23,1802588.0
1737806760,3302.23,3302.48,3298.1,3298.72,2954696.0
1737806940,3298.72,3299.65,3297.43,3298.47,1751460.0
1737807120,3298.47,3301.84,3298.46,3300.67,696870.0
1737807300,3300.67,3303.37,3300.67,3303.25,993314.0
1737807480,3303.25,3303.25,3297.66,3297.67,1601154.0
1737807660,3297.67,3298.61,3295.01,3298.24,2369966.0
1737807840,3298.47,3298.82,3297.27,3297.49,729352.0
1737808020,3297.49,3297.5,3295.42,3295.5,974874.0
1737808200,3295.5,3297.23,3293.02,3296.91,3612682.0
1737808380,3296.91,3298.24,3294.46,3294.72,2015556.0
1737808560,3294.72,3298.45,3293.3,3298.45,1351088.0
1737808740,3298.17,3298.17,3295.37,3296.61,788728.0
1737808920,3296.61,3304.33,3296.61,3302.73,2513806.0
1737809100,3302.73,3303.31,3299.43,3302.94,1751420.0
1737809280,3302.94,3304.85,3302.26,3304.85,2348294.0
1737809460,3304.85,3304.85,3300.76,3301.54,1656884.0
1737809640,3301.54,3305.45,3301.26,3303.36,1646112.0
1737809820,3303.3,3304.78,3301.95,3304.78,955698.0
1737810000,3304.78,3307.59,3303.52,3304.86,2740426.0
1737810180,3304.86,3307.61,3303.1,3303.1,1857310.0
1737810360,3303.1,3305.15,3301.39,3301.47,1065870.0
1737810540,3301.47,3305.1,3301.43,3304.16,1250052.0
1737810720,3303.82,3303.86,3301.61,3302.92,827018.0
1737810900,3302.92,3303.6,3299.73,3300.56,1288502.0
1737811080,3300.56,3305.29,3300.56,3305.28,798326.0
1737811260,3305.28,3306.79,3305.06,3306.44,1620264.0
1737811440,3306.44,3306.44,3302.01,3302.02,1037340.0
1737811620,3302.02,3304.16,3301.42,3301.44,1169940.0
1737811800,3301.44,3302.54,3299.01,3301.5,3622276.0
1737811980,3301.5,3304.7,3301.01,3301.01,1231820.0
1737812160,3301.01,3303.25,3300.93,3301.93,466800.0
1737812340,3301.93,3304.9,3301.93,3304.6,605196.0
1737812520,3304.6,3306.0,3303.26,3304.96,1773142.0
1737812700,3304.96,3309.07,3303.93,3305.82,2044844.0
1737812880,3305.82,3306.43,3302.83,3304.14,1405892.0
1737813060,3304.14,3304.82,3300.92,3301.46,1903704.0
1737813240,3301.46,3306.61,3301.46,3306.54,1159398.0
1737813420,3306.37,3307.0,3306.0,3306.3,822986.0
1737813600,3306.3,3307.89,3303.06,3303.06,1359252.0
1737813780,3303.06,3307.81,3303.06,3306.81,953270.0
1737813960,3306.62,3306.78,3299.36,3299.36,2236730.0
1737814140,3299.37,3302.56,3299.34,3299.88,1644504.0
1737814320,3299.88,3300.36,3297.0,3298.85,2476854.0
1737814500,3298.85,3301.2,3297.51,3301.2,1413886.0
1737814680,3301.2,3303.69,3301.18,3301.79,917984.0
1737814860,3301.6,3303.11,3300.41,3303.09,876186.0
1737815040,3303.04,3305.55,3302.8,3303.25,968730.0
1737815220,3303.25,3304.2,3302.35,3304.18,634630.0
1737815400,3304.18,3306.15,3302.66,3306.14,1586758.0
1737815580,3306.14,3306.15,3303.02,3304.64,766002.0
1737815760,3304.58,3304.58,3300.82,3300.83,1060868.0
1737815940,3300.83,3303.24,3298.1,3300.86,1889562.0
1737816120,3300.86,3305.13,3300.86,3304.85,1455732.0
1737816300,3304.85,3308.48,3302.78,3307.69,2310246.0
1737816480,3307.69,3308.29,3305.0,3306.12,1305218.0
1737816660,3306.12,3308.91,3306.05,3308.71,1598576.0
1737816840,3308.71,3314.06,3306.46,3314.06,3707420.0
1737817020,3314.06,3318.59,3314.04,3314.36,7502462.0
1737817200,3314.41,3319.88,3310.51,3311.53,6432992.0
1737817380,3311.67,3313.26,3309.37,3312.97,4379438.0
1737817560,3312.97,3314.31,3308.42,3309.09,2008884.0
1737817740,3309.14,3315.5,3309.14,3314.31,4032984.0
1737817920,3314.25,3325.59,3313.3,3321.86,11755786.0
1737818100,3321.86,3327.17,3318.14,3325.57,7906592.0
1737818280,3325.57,3334.22,3323.31,3333.01,10520574.0
1737818460,3333.01,3340.39,3331.08,3340.3,11462006.0
1737818640,3340.3,3340.73,3332.36,3336.78,15383420.0
1737818820,3336.85,3337.44,3330.23,3331.18,8159256.0
1737819000,3331.5,3337.64,3331.5,3337.64,5538516.0
1737819180,3337.64,3343.6,3337.64,3340.82,10520330.0
1737819360,3340.82,3340.82,3336.4,3338.14,4591122.0
1737819540,3338.14,3339.93,3334.01,3334.15,3722436.0
1737819720,3334.06,3335.5,3331.34,3332.35,3879316.0
1737819900,3332.35,3332.35,3326.5,3328.01,6550986.0
1737820080,3328.01,3335.65,3327.67,3335.65,3360740.0
1737820260,3335.65,3337.86,3335.65,3336.46,2451568.0
1737820440,3336.46,3338.67,3335.65,3337.56,1751522.0
1737820620,3337.56,3338.0,3336.93,3337.59,336130.0
1737820800,3332.94,3334.72,3328.7,3329.09,3348780.0
1737820980,3329.21,3338.6,3329.09,3336.94,3369134.0
1737821160,3336.94,3337.45,3329.1,3336.27,3758440.0
1737821340,3336.27,3337.67,3333.78,3336.0,2033868.0
1737821520,3336.0,3339.61,3335.33,3339.61,2609160.0
1737821700,3339.61,3347.91,3339.61,3344.62,8809526.0
1737821880,3344.62,3345.3,3336.22,3336.47,4578604.0
1737822060,3336.47,3337.3,3333.98,3335.31,2403612.0
1737822240,3335.31,3335.52,3330.81,3332.73,3719124.0
1737822420,3332.73,3342.0,3332.72,3341.66,2951734.0
1737822600,3341.72,3343.4,3334.02,3334.4,3658700.0
1737822780,3334.4,3341.41,3334.17,3339.53,1522104.0
1737822960,3339.53,3341.91,3337.1,3337.1,2130894.0
1737823140,3337.1,3341.73,3335.56,3336.2,1566590.0
1737823320,3336.2,3336.86,3333.1,3334.98,2756300.0
1737823500,3334.98,3338.93,3330.2,3331.85,3636132.0
1737823680,3331.85,3336.34,3331.53,3332.49,3130466.0
1737823860,3332.68,3336.66,3332.05,3332.05,1319658.0
1737824040,3332.05,3335.95,3332.0,3334.24,881594.0
1737824220,3334.18,3341.08,3333.3,3341.0,1883096.0
1737824400,3341.08,3344.93,3337.65,3344.07,4134974.0
1737824580,3343.57,3343.83,3338.81,3339.44,1897676.0
1737824760,3339.44,3342.85,3335.65,3337.61,1648840.0
1737824940,3337.61,3341.19,3337.42,3337.42,2252412.0
1737825120,3337.42,3338.16,3334.22,3335.88,2061906.0
1737825300,3335.88,3336.69,3332.1,3332.8,2113294.0
1737825480,3332.8,3340.0,3329.31,3339.99,6890070.0
1737825660,3339.99,3339.99,3332.35,3333.35,1981746.0
1737825840,3333.35,3340.0,3333.35,3339.69,1740276.0
1737826020,3339.69,3341.07,3337.88,3339.39,2552612.0
1737826200,3339.38,3340.15,3333.4,3335.77,2138750.0
1737826380,3335.77,3337.54,3333.76,3334.12,1114328.0
1737826560,3334.12,3334.76,3330.91,3331.31,5044722.0
1737826740,3331.17,3335.0,3331.1,3334.11,980480.0
1737826920,3334.06,3334.54,3330.78,3330.78,1140054.0
1737827100,3330.78,3336.08,3329.09,3335.9,1723828.0
1737827280,3335.9,3338.82,3335.9,3337.2,1492820.0
1737827460,3337.46,3338.82,3336.64,3338.81,823056.0
1737827640,3338.75,3344.93,3337.75,3341.31,7563410.0
1737827820,3341.26,3343.36,3339.71,3343.34,1539482.0
1737828000,3343.34,3345.0,3340.8,3345.0,2058270.0
1737828180,3345.1,3347.11,3342.48,3344.19,3387662.0
1737828360,3344.35,3346.5,3337.33,3337.34,2220812.0
1737828540,3337.34,3341.05,3336.39,3341.05,2233250.0
1737828720,3341.3,3343.11,3335.2,3335.31,1547340.0
1737828900,3335.31,3337.11,3334.0,3336.32,1656096.0
1737829080,3336.32,3342.0,3335.65,3340.81,1337516.0
1737829260,3340.81,3341.65,3339.17,3340.32,839142.0
1737829440,3339.86,3342.81,3339.63,3340.67,1612278.0
1737829620,3340.67,3341.15,3337.0,3338.32,1060498.0
1737829800,3338.32,3344.29,3338.32,3342.26,2149654.0
1737829980,3342.26,3343.07,3340.87,3341.56,1396462.0
1737830160,3341.56,3341.56,3337.14,3339.38,1045096.0
1737830340,3339.38,3340.96,3338.13,3338.36,824932.0
1737830520,3338.36,3340.73,3337.07,3338.88,946472.0
1737830700,3338.78,3341.36,3337.3,3339.69,1080268.0
1737830880,3339.69,3340.1,3334.67,3335.8,1207120.0
1737831060,3335.8,3337.06,3335.19,3336.98,459156.0
1737831240,3336.98,3340.55,3336.96,3338.86,889060.0
1737831420,3338.86,3340.81,3338.55,3340.79,911266.0
1737831600,3340.79,3342.42,3339.29,3340.23,2054946.0
1737831780,3340.23,3342.69,3337.46,3337.74,1502036.0
1737831960,3337.72,3339.32,3336.77,3339.32,940706.0
1737832140,3339.32,3342.21,3337.94,3340.66,881090.0
1737832320,3340.66,3341.92,3338.43,3338.44,557478.0
1737832500,3338.44,3340.81,3336.0,3340.13,1101842.0
1737832680,3340.17,3342.66,3339.43,3342.0,756296.0
1737832860,3342.0,3342.44,3340.69,3342.43,523740.0
1737833040,3342.43,3342.99,3339.74,3341.33,912272.0
1737833220,3341.33,3341.41,3336.67,3337.99,1198332.0
1737833400,3338.04,3340.0,3338.04,3339.05,681880.0
1737833580,3339.05,3340.94,3338.73,3338.77,700706.0
1737833760,3338.77,3339.06,3337.67,3337.67,382898.0
1737833940,3337.39,3338.46,3336.07,3338.03,1134990.0
1737834120,3338.03,3339.06,3336.47,3336.47,554750.0
1737834300,3336.47,3336.65,3334.61,3335.31,995546.0
1737834480,3335.34,3335.41,3333.01,3334.62,1479012.0
1737834660,3334.62,3337.73,3333.27,3337.27,717872.0
1737834840,3337.27,3337.99,3335.31,3337.89,1436830.0
1737835020,3337.89,3339.12,3337.88,3338.71,445462.0
1737835200,3338.71,3342.04,3338.65,3338.7,1233632.0
1737835380,3338.7,3339.99,3337.31,3339.69,531836.0
1737835560,3339.69,3341.83,3339.67,3341.64,613374.0
1737835740,3341.64,3342.54,3340.93,3342.01,2014762.0
1737835920,3342.3,3343.82,3339.53,3340.83,696970.0
1737836100,3340.83,3343.37,3339.54,3343.06,1107108.0
1737836280,3343.09,3349.46,3343.09,3348.61,4492612.0
1737836460,3348.61,3349.28,3345.81,3347.74,2060586.0
1737836640,3347.74,3347.74,3342.57,3344.39,1271310.0
1737836820,3344.39,3346.03,3343.21,3345.61,633580.0
1737837000,3345.61,3348.05,3345.42,3347.99,1620104.0
1737837180,3347.99,3349.0,3343.17,3343.23,1443816.0
1737837360,3343.23,3345.6,3343.23,3343.95,613582.0
1737837540,3343.95,3343.95,3340.0,3342.27,1002326.0
1737837720,3342.27,3342.28,3339.88,3340.71,992060.0
1737837900,3340.71,3342.99,3340.59,3342.33,1315784.0
1737838080,3342.33,3342.98,3341.6,3341.82,535536.0
1737838260,3341.82,3343.0,3339.93,3340.05,482546.0
1737838440,3340.05,3340.29,3338.34,3338.34,1016174.0
1737838620,3338.34,3338.35,3334.15,3335.62,3241726.0
1737838800,3335.66,3338.2,3334.38,3336.28,1338846.0
1737838980,3336.31,3337.17,3333.56,3337.17,1807846.0
1737839160,3337.11,3338.33,3330.89,3333.15,2891874.0
1737839340,3333.05,3335.11,3331.02,3334.53,2629092.0
1737839520,3334.53,3335.66,3331.97,3332.99,830040.0
1737839700,3332.99,3335.0,3331.13,3334.41,950772.0
1737839880,3334.41,3340.0,3334.27,3339.99,1130450.0
1737840060,3339.99,3340.04,3333.84,3334.48,837928.0
1737840240,3334.48,3338.13,3334.48,3334.8,774578.0
1737840420,3334.8,3338.4,3334.79,3338.4,766782.0
1737840600,3338.4,3340.33,3334.13,3335.81,1458370.0
1737840780,3335.81,3336.53,3333.61,3334.96,1193994.0
1737840960,3334.96,3335.91,3334.17,3335.73,550950.0
1737841140,3335.72,3336.93,3332.81,3335.83,1119248.0
1737841320,3335.83,3336.95,3334.76,3336.34,564152.0
1737841500,3336.43,3337.82,3334.77,3337.81,613690.0
1737841680,3337.81,3337.81,3332.91,3335.93,634856.0
1737841860,3335.93,3339.4,3335.49,3339.28,693664.0
1737842040,3339.28,3341.62,3338.56,3340.53,1078830.0
1737842220,3340.53,3340.53,3337.48,3338.49,388104.0
1737842400,3338.49,3343.61,3338.48,3342.49,1196890.0
1737842580,3342.49,3342.97,3340.81,3342.31,679086.0
1737842760,3342.31,3344.78,3341.64,3342.78,967830.0
1737842940,3342.78,3342.98,3341.38,3342.72,1079354.0
1737843120,3342.72,3342.73,3337.78,3337.81,915150.0
1737843300,3337.81,3339.56,3337.81,3339.11,924368.0
1737843480,3339.11,3341.36,3338.96,3340.17,617956.0
1737843660,3340.17,3340.23,3339.02,3339.02,401560.0
1737843840,3339.02,3339.09,3336.84,3336.85,527756.0
1737844020,3336.85,3337.98,3336.76,3337.97,315850.0
1737844200,3337.97,3338.6,3337.02,3337.03,325232.0
1737844380,3337.03,3337.04,3330.72,3331.77,4013516.0
1737844560,3331.77,3335.59,3331.76,3335.02,766226.0
1737844740,3335.02,3336.4,3334.83,3336.35,1018176.0
1737844920,3336.35,3336.35,3332.35,3332.68,608256.0
1737845100,3332.68,3335.04,3332.67,3333.82,531000.0
1737845280,3333.82,3335.15,3332.37,3333.59,712896.0
1737845460,3333.59,3336.45,3333.52,3336.06,250806.0
1737845640,3336.06,3336.45,3333.39,3334.32,506814.0
1737845820,3334.26,3335.08,3331.0,3332.85,578476.0
1737846000,3332.85,3336.13,3321.12,3325.25,12509412.0
1737846180,3325.25,3331.27,3325.0,3331.1,3125574.0
1737846360,3331.1,3333.97,3330.38,3330.4,1662688.0
1737846540,3330.4,3332.99,3330.01,3332.45,963956.0
1737846720,3332.14,3332.65,3329.01,3332.6,1397058.0
1737846900,3332.26,3333.05,3329.69,3330.66,995138.0
1737847080,3330.66,3331.35,3326.68,3329.73,1388000.0
1737847260,3329.73,3330.04,3327.69,3328.1,787274.0
1737847440,3328.1,3328.73,3327.0,3328.68,2056050.0
1737847620,3328.68,3328.99,3326.0,3328.64,690534.0
1737847800,3328.64,3328.73,3324.01,3325.4,2066718.0
1737847980,3325.4,3326.56,3322.04,3322.81,1722774.0
1737848160,3322.81,3322.83,3319.37,3322.55,3483014.0
1737848340,3322.55,3324.78,3321.45,3322.63,1341232.0
1737848520,3322.63,3323.27,3320.92,3323.01,972922.0
1737848700,3322.87,3324.15,3320.67,3320.67,888444.0
1737848880,3320.67,3324.12,3320.47,3323.22,1092608.0
1737849060,3323.22,3324.19,3315.3,3318.22,10167614.0
1737849240,3318.22,3319.82,3313.36,3316.31,5303904.0
1737849420,3316.31,3317.9,3314.65,3317.9,1120620.0
1737849600,3317.9,3319.98,3314.4,3314.48,2053792.0
1737849780,3314.48,3316.19,3312.38,3315.58,2146380.0
1737849960,3315.58,3318.11,3314.09,3317.14,2342098.0
1737850140,3317.14,3321.98,3316.97,3321.79,2298296.0
1737850320,3321.79,3321.79,3315.67,3317.93,3191570.0
1737850500,3317.93,3319.12,3315.85,3317.79,1558086.0
1737850680,3317.79,3318.37,3316.39,3318.1,1291892.0
1737850860,3318.1,3319.12,3315.09,3316.86,2393602.0
1737851040,3316.87,3318.01,3314.57,3315.99,1696786.0
1737851220,3315.99,3317.85,3315.65,3317.35,1255012.0
1737851400,3317.35,3317.86,3315.15,3315.18,1823640.0
1737851580,3315.18,3317.99,3314.34,3316.89,1691694.0
1737851760,3316.58,3319.87,3315.04,3319.86,1043128.0
1737851940,3319.86,3321.83,3319.86,3320.93,2089296.0
1737852120,3320.8,3322.28,3319.72,3322.26,747794.0
1737852300,3322.26,3326.39,3321.84,3326.38,1679222.0
1737852480,3326.38,3326.9,3324.02,3324.04,1600780.0
1737852660,3323.96,3326.39,3323.0,3324.39,1222266.0
1737852840,3324.4,3324.73,3319.57,3320.51,1606002.0
1737853020,3320.51,3321.13,3319.67,3319.74,450066.0
1737853200,3319.74,3322.0,3317.18,3320.01,1807972.0
1737853380,3320.01,3324.98,3320.0,3324.21,1013672.0
1737853560,3324.21,3327.58,3324.21,3325.93,2068506.0
1737853740,3325.93,3325.93,3324.11,3324.58,564316.0
1737853920,3324.24,3327.46,3323.48,3326.93,840536.0
1737854100,3326.93,3326.94,3324.34,3325.65,849492.0
1737854280,3325.65,3327.73,3323.4,3327.38,818504.0
1737854460,3327.38,3331.69,3326.84,3328.98,2290328.0
1737854640,3328.98,3329.99,3328.52,3328.53,550912.0
1737854820,3328.53,3328.65,3325.69,3328.08,1777198.0
1737855000,3327.57,3328.28,3326.25,3327.19,788118.0
1737855180,3327.19,3336.7,3326.83,3336.12,3814102.0
1737855360,3336.06,3336.98,3330.32,3331.23,2129432.0
1737855540,3331.23,3332.15,3330.0,3331.47,1869580.0
1737855720,3331.54,3331.99,3328.62,3329.05,1195406.0
1737855900,3329.13,3330.83,3324.01,3326.1,2466930.0
1737856080,3326.1,3329.2,3325.1,3327.78,1272588.0
1737856260,3327.7,3333.7,3326.72,3332.23,2641192.0
1737856440,3332.23,3332.23,3329.1,3331.59,569974.0
1737856620,3331.93,3332.23,3328.28,3330.23,668838.0
1737856800,3330.16,3330.16,3326.79,3328.57,1524088.0
1737856980,3328.5,3328.5,3325.41,3326.97,840348.0
1737857160,3326.97,3327.81,3321.23,3321.23,2241204.0
1737857340,3321.23,3321.87,3319.22,3320.64,2490990.0
1737857520,3320.58,3325.48,3319.58,3325.25,1245484.0
1737857700,3325.25,3327.57,3323.28,3323.42,1258670.0
1737857880,3322.96,3323.66,3321.0,3323.64,662828.0
1737858060,3323.64,3326.1,3322.27,3322.82,1031886.0
1737858240,3322.82,3324.99,3321.94,3324.7,610844.0
1737858420,3324.66,3325.29,3323.54,3325.29,541308.0
1737858600,3325.29,3326.11,3323.0,3323.85,711502.0
1737858780,3323.85,3324.24,3316.39,3317.92,7289588.0
1737858960,3317.92,3319.78,3317.92,3319.76,1074872.0
1737859140,3319.76,3322.39,3319.76,3322.35,824672.0
1737859320,3322.35,3322.35,3320.15,3321.5,576618.0
1737859500,3321.5,3322.49,3318.91,3322.49,955086.0
1737859680,3322.49,3323.63,3321.84,3322.0,607036.0
1737859860,3322.0,3322.29,3319.36,3319.81,539038.0
1737860040,3319.81,3323.99,3319.8,3323.98,622542.0
1737860220,3323.98,3327.23,3323.89,3327.22,1213382.0
1737860400,3327.22,3331.54,3326.59,3331.49,2766108.0
1737860580,3331.49,3332.66,3328.42,3329.27,1906582.0
1737860760,3329.27,3331.4,3327.84,3327.86,1016200.0
1737860940,3328.12,3328.56,3326.0,3326.02,894296.0
1737861120,3326.02,3327.48,3324.99,3327.18,1130094.0
1737861300,3327.18,3328.69,3326.07,3328.69,546754.0
1737861480,3329.02,3331.35,3328.69,3330.57,812020.0
1737861660,3330.57,3330.76,3327.79,3328.93,631962.0
1737861840,3328.93,3328.93,3326.05,3327.07,442184.0
1737862020,3327.07,3328.89,3326.5,3328.0,622842.0
1737862200,3328.26,3330.87,3328.18,3330.6,1143174.0
1737862380,3330.54,3330.67,3329.04,3329.99,778700.0
1737862560,3329.99,3335.24,3329.07,3335.18,2369452.0
1737862740,3335.24,3338.89,3334.77,3337.7,4026786.0
1737862920,3337.25,3346.24,3336.47,3346.07,6212850.0
1737863100,3346.07,3349.05,3343.4,3345.36,5625870.0
1737863280,3345.09,3345.7,3339.84,3340.1,3881178.0
1737863460,3340.1,3342.49,3338.39,3338.64,1292030.0
1737863640,3338.64,3338.99,3336.31,3336.99,1655604.0
1737863820,3336.99,3338.99,3336.16,3337.47,1605734.0
1737864000,3337.47,3338.11,3335.98,3336.67,2172204.0
1737864180,3336.67,3339.0,3335.0,3338.81,1506452.0
1737864360,3338.81,3343.86,3338.81,3343.85,2045914.0
1737864540,3343.85,3343.85,3339.53,3339.85,1694458.0
1737864720,3339.85,3343.4,3339.85,3341.2,1061320.0
1737864900,3341.2,3341.92,3338.44,3339.7,1875154.0
1737865080,3339.74,3343.99,3339.74,3343.93,1765310.0
1737865260,3343.93,3346.15,3343.93,3345.98,1318246.0
1737865440,3346.06,3364.99,3345.75,3353.77,15778328.0
1737865620,3353.93,3360.44,3353.27,3358.07,5137928.0
1737865800,3358.07,3358.83,3353.61,3355.71,4357138.0
1737865980,3355.71,3357.58,3352.01,3354.38,2859512.0
1737866160,3354.38,3356.98,3352.17,3352.18,1757880.0
1737866340,3352.18,3357.84,3351.97,3355.11,1993962.0
1737866520,3355.07,3355.07,3352.05,3352.58,1605010.0
1737866700,3352.28,3355.54,3350.5,3352.44,1222140.0
1737866880,3352.44,3352.65,3347.22,3347.53,3498188.0
1737867060,3347.53,3352.1,3347.03,3349.91,5487582.0
1737867240,3349.76,3352.48,3348.87,3352.48,1158390.0
1737867420,3352.48,3354.38,3350.01,3350.99,2517540.0
1737867600,3350.99,3352.29,3348.84,3348.85,2047336.0
1737867780,3348.85,3349.43,3346.8,3347.57,1518618.0
1737867960,3347.57,3349.81,3345.17,3346.81,1238388.0
1737868140,3346.81,3347.72,3341.43,3342.96,2786768.0
1737868320,3343.56,3344.48,3342.02,3343.2,1636222.0
1737868500,3343.2,3344.67,3342.0,3342.02,914300.0
1737868680,3342.02,3343.0,3339.38,3341.66,2956212.0
1737868860,3342.11,3343.7,3340.0,3343.24,1293912.0
1737869040,3343.24,3343.24,3341.0,3341.01,926612.0
1737869220,3341.01,3341.44,3339.3,3339.52,1036734.0
1737869400,3339.57,3341.65,3336.82,3339.42,1765144.0
1737869580,3339.42,3341.95,3337.27,3341.37,2107854.0
1737869760,3341.37,3341.37,3339.4,3339.43,628602.0
1737869940,3339.43,3343.05,3339.08,3342.6,1884876.0
1737870120,3342.54,3342.86,3340.01,3342.85,765062.0
1737870300,3342.85,3345.61,3342.0,3345.6,2288718.0
1737870480,3345.6,3346.39,3344.09,3344.99,830868.0
1737870660,3344.99,3345.48,3342.21,3342.35,1029984.0
1737870840,3342.35,3342.37,3337.76,3338.18,1205480.0
1737871020,3338.18,3341.65,3338.0,3341.07,783184.0
1737871200,3341.07,3341.31,3337.21,3337.86,1029336.0
1737871380,3337.86,3344.12,3337.0,3343.03,1958232.0
1737871560,3343.03,3345.79,3341.47,3345.48,2373522.0
1737871740,3345.48,3345.62,3343.51,3344.16,1178546.0
1737871920,3344.16,3345.0,3342.85,3343.32,738512.0
1737872100,3343.32,3344.82,3341.85,3343.23,1437314.0
1737872280,3343.07,3343.07,3339.15,3341.47,867572.0
1737872460,3341.47,3345.75,3340.94,3345.67,856066.0
1737872640,3345.67,3346.39,3343.27,3343.72,1099320.0
1737872820,3343.72,3344.32,3343.0,3343.47,447456.0
1737873000,3343.44,3344.43,3341.0,3341.52,780916.0
1737873180,3341.52,3343.33,3340.42,3342.94,1001010.0
1737873360,3342.94,3343.37,3340.61,3340.99,625238.0
1737873540,3340.99,3343.61,3339.72,3342.82,810174.0
1737873720,3342.82,3344.76,3341.3,3342.89,2115318.0
1737873900,3342.89,3343.37,3342.38,3342.5,689994.0
1737874080,3342.5,3343.31,3342.39,3342.41,510262.0
1737874260,3342.41,3342.46,3340.64,3341.26,1127564.0
1737874440,3341.26,3341.83,3340.5,3340.51,395418.0
1737874620,3340.51,3341.4,3340.17,3340.36,352530.0
1737874800,3340.36,3341.92,3339.48,3339.5,1092812.0
1737874980,3339.5,3341.09,3337.99,3340.77,1125400.0
1737875160,3340.77,3343.38,3340.76,3343.37,1824780.0
1737875340,3343.37,3344.23,3342.47,3343.65,1321924.0
1737875520,3343.65,3343.66,3338.61,3338.63,925896.0
1737875700,3338.63,3339.58,3338.0,3338.35,814836.0
1737875880,3338.59,3340.65,3338.29,3339.48,613508.0
1737876060,3339.48,3339.85,3338.44,3338.8,662010.0
1737876240,3338.84,3340.81,3338.5,3338.72,1292848.0
1737876420,3338.72,3339.44,3333.24,3334.91,2688726.0
1737876600,3334.91,3336.26,3331.0,3331.0,2715748.0
1737876780,3331.04,3334.03,3328.67,3332.85,2924724.0
1737876960,3332.85,3333.18,3331.24,3332.42,952028.0
1737877140,3332.42,3336.97,3332.41,3336.87,1243944.0
1737877320,3336.87,3338.11,3335.73,3336.43,1422586.0
1737877500,3336.43,3337.94,3335.51,3337.52,737488.0
1737877680,3337.52,3338.15,3336.28,3336.36,668322.0
1737877860,3336.36,3337.82,3336.06,3336.31,762866.0
1737878040,3336.31,3337.74,3336.26,3337.46,491594.0
1737878220,3337.45,3338.5,3337.39,3337.56,555764.0
1737878400,3337.56,3339.44,3336.22,3336.23,1835864.0
1737878580,3336.23,3339.53,3332.52,3339.01,6421820.0
1737878760,3339.02,3342.4,3338.98,3339.47,1987500.0
1737878940,3339.47,3339.74,3335.69,3335.69,857448.0
1737879120,3335.69,3337.28,3335.14,3336.26,2229322.0
1737879300,3336.26,3336.75,3333.17,3333.42,927114.0
1737879480,3333.42,3334.58,3331.62,3331.69,1493282.0
1737879660,3331.67,3331.69,3329.17,3331.69,4009422.0
1737879840,3331.69,3332.9,3330.42,3331.31,1131570.0
1737880020,3331.31,3331.87,3330.33,3330.47,1161290.0
1737880200,3330.47,3331.99,3329.39,3329.4,1237186.0
1737880380,3329.4,3330.03,3322.11,3323.2,8392832.0
1737880560,3322.87,3327.0,3322.81,3326.16,2128226.0
1737880740,3326.16,3328.65,3325.64,3328.32,1538920.0
1737880920,3328.32,3329.06,3327.96,3328.01,1321860.0
1737881100,3328.01,3329.27,3325.56,3328.04,1158486.0
1737881280,3328.04,3333.11,3328.03,3330.58,1293048.0
1737881460,3330.56,3330.97,3330.01,3330.39,602746.0
1737881640,3330.39,3330.39,3328.07,3328.56,704118.0
1737881820,3328.56,3330.57,3327.76,3330.52,532004.0
1737882000,3330.52,3331.44,3328.66,3328.66,842078.0
1737882180,3328.67,3329.03,3325.0,3325.0,1138302.0
1737882360,3325.0,3326.69,3323.32,3326.36,2748276.0
1737882540,3326.36,3326.51,3322.61,3324.48,4219084.0
1737882720,3324.48,3324.49,3322.73,3323.61,2233962.0
1737882900,3323.61,3326.0,3322.95,3325.6,3183766.0
1737883080,3325.6,3327.0,3324.43,3324.48,1038264.0
1737883260,3324.48,3324.93,3320.45,3320.9,2529602.0
1737883440,3320.9,3320.9,3305.24,3310.38,31702214.0
1737883620,3310.38,3311.99,3308.07,3310.48,5843058.0
1737883800,3310.48,3310.48,3306.02,3306.05,6750788.0
1737883980,3306.31,3306.76,3300.0,3305.57,12820826.0
1737884160,3305.19,3307.0,3303.0,3303.2,3269840.0
1737884340,3303.2,3305.7,3291.46,3297.0,15527500.0
1737884520,3297.0,3300.99,3297.0,3299.7,5210124.0
1737884700,3299.7,3300.98,3297.46,3298.16,4289724.0
1737884880,3298.31,3302.83,3297.0,3300.53,4411780.0
1737885060,3300.53,3300.99,3296.0,3296.0,2978344.0
1737885240,3296.01,3298.05,3294.0,3294.41,3353176.0
1737885420,3294.41,3298.35,3293.0,3297.06,2487764.0
1737885600,3297.06,3300.52,3294.84,3300.16,2574970.0
1737885780,3300.16,3302.34,3298.3,3302.34,2644354.0
1737885960,3302.35,3303.69,3302.0,3303.32,2250632.0
1737886140,3303.32,3303.98,3301.0,3301.32,2124408.0
1737886320,3301.32,3304.54,3301.0,3304.53,1288806.0
1737886500,3304.59,3305.27,3302.06,3302.94,1869154.0
1737886680,3302.94,3303.46,3301.65,3301.65,711770.0
1737886860,3301.65,3302.28,3298.51,3300.84,2429646.0
1737887040,3300.84,3303.84,3300.11,3302.98,1108892.0
1737887220,3302.98,3303.94,3302.0,3303.64,925270.0
1737887400,3303.64,3305.58,3302.98,3303.9,1525026.0
1737887580,3302.06,3304.07,3301.25,3302.1,2512552.0
1737887760,3302.1,3302.35,3298.03,3298.45,2288444.0
1737887940,3298.45,3300.07,3294.6,3297.36,3269528.0
1737888120,3297.35,3298.56,3295.89,3296.24,1797644.0
1737888300,3296.24,3299.36,3295.35,3297.82,2429470.0
1737888480,3297.82,3299.07,3296.4,3298.01,1869630.0
1737888660,3298.01,3299.81,3298.0,3299.53,853902.0
1737888840,3299.53,3302.0,3297.76,3301.49,1497294.0
1737889020,3301.49,3304.94,3301.49,3304.27,1614572.0
1737889200,3304.27,3304.73,3301.35,3301.36,1858706.0
1737889380,3301.36,3307.34,3301.35,3305.45,3946338.0
1737889560,3305.37,3306.39,3304.06,3305.01,1199512.0
1737889740,3305.01,3307.6,3304.35,3307.12,1240684.0
1737889920,3307.12,3308.49,3306.57,3306.58,2045804.0
1737890100,3306.58,3306.85,3304.98,3306.43,1384334.0
1737890280,3306.43,3308.99,3306.42,3308.9,1821054.0
1737890460,3308.9,3314.83,3308.9,3312.14,9685208.0
1737890640,3312.06,3312.06,3306.57,3306.9,2945242.0
1737890820,3306.9,3307.95,3306.01,3307.3,2188054.0
1737891000,3307.3,3309.63,3306.52,3309.11,937132.0
1737891180,3309.11,3311.82,3307.22,3307.92,1369314.0
1737891360,3307.92,3310.0,3307.92,3309.15,969078.0
1737891540,3309.15,3309.99,3308.61,3308.89,724182.0
1737891720,3308.89,3309.77,3308.26,3308.64,943432.0
1737891900,3308.64,3309.68,3307.39,3307.4,1572972.0
1737892080,3307.4,3308.56,3305.88,3306.15,2584516.0
1737892260,3306.15,3308.39,3305.31,3308.32,952000.0
1737892440,3308.32,3309.48,3307.5,3309.47,884694.0
1737892620,3309.47,3312.5,3309.47,3310.45,1963276.0
1737892800,3310.45,3310.46,3306.09,3306.9,2043746.0
1737892980,3306.9,3307.5,3306.0,3306.49,1014098.0
1737893160,3306.49,3306.85,3301.83,3301.97,3985166.0
1737893340,3301.97,3304.54,3300.01,3301.32,3538114.0
1737893520,3301.32,3303.12,3300.8,3300.95,1320676.0
1737893700,3301.16,3304.19,3300.87,3303.76,2041514.0
1737893880,3303.68,3304.08,3301.7,3303.8,611976.0
1737894060,3303.8,3304.61,3303.0,3304.34,638758.0
1737894240,3304.34,3304.36,3300.85,3302.73,1004980.0
1737894420,3302.73,3303.98,3302.31,3303.22,924602.0
1737894600,3303.22,3303.75,3300.77,3301.53,804688.0
1737894780,3301.65,3302.89,3298.41,3300.18,2368608.0
1737894960,3300.18,3302.15,3298.78,3301.35,1405392.0
1737895140,3301.35,3301.46,3298.71,3300.75,870420.0
1737895320,3300.75,3303.65,3299.01,3303.01,980612.0
1737895500,3303.01,3303.83,3302.04,3302.05,1199124.0
1737895680,3302.05,3303.94,3300.88,3303.68,1157976.0
1737895860,3303.68,3306.99,3303.68,3305.76,1769902.0
1737896040,3305.58,3306.97,3304.77,3306.96,1637664.0
1737896220,3306.96,3307.3,3305.33,3306.64,1330760.0
1737896400,3306.47,3307.67,3304.51,3304.88,1409132.0
1737896580,3304.88,3308.32,3304.88,3307.26,5255994.0
1737896760,3307.26,3307.27,3303.47,3305.68,2921632.0
1737896940,3305.68,3305.69,3299.05,3301.7,3089044.0
1737897120,3301.7,3305.69,3300.38,3305.32,3177328.0
1737897300,3305.32,3306.15,3301.25,3301.61,3477866.0
1737897480,3301.61,3304.25,3301.61,3301.81,1869742.0
1737897660,3301.81,3302.94,3299.25,3300.01,1636558.0
1737897840,3300.01,3301.99,3299.84,3301.82,2150174.0
1737898020,3301.82,3301.82,3299.89,3300.16,844094.0
1737898200,3300.17,3301.49,3299.85,3300.11,1470444.0
1737898380,3300.11,3303.0,3300.0,3302.99,1666458.0
1737898560,3302.99,3306.18,3302.56,3304.11,2275418.0
1737898740,3304.11,3306.56,3302.9,3306.56,1431650.0
1737898920,3306.6,3307.52,3304.73,3307.51,2228922.0
1737899100,3307.47,3307.97,3304.89,3306.99,2629940.0
1737899280,3306.99,3307.47,3303.85,3306.19,1558848.0
1737899460,3306.19,3306.69,3304.89,3305.72,1011328.0
1737899640,3305.72,3306.57,3304.66,3305.39,783992.0
1737899820,3305.39,3306.98,3304.5,3306.62,765406.0
1737900000,3306.62,3306.67,3303.67,3304.89,2697366.0
1737900180,3304.89,3304.89,3299.8,3299.99,5078400.0
1737900360,3299.99,3301.44,3299.41,3301.0,3367822.0
1737900540,3301.0,3301.16,3298.01,3300.57,1939284.0
1737900720,3300.57,3301.92,3297.93,3298.32,1401206.0
1737900900,3298.32,3301.12,3298.12,3300.12,1616042.0
1737901080,3300.29,3302.61,3299.56,3299.57,1050738.0
1737901260,3299.57,3300.04,3295.61,3300.03,2032224.0
1737901440,3300.03,3301.48,3299.26,3300.19,1059766.0
1737901620,3300.19,3300.56,3299.11,3299.11,601428.0
1737901800,3299.11,3303.0,3299.1,3300.83,1027064.0
1737901980,3300.83,3301.82,3299.47,3300.82,696978.0
1737902160,3300.89,3301.98,3300.14,3301.33,611888.0
1737902340,3301.39,3302.85,3301.11,3302.23,634602.0
1737902520,3302.23,3307.0,3302.23,3306.39,3603536.0
1737902700,3306.39,3306.98,3305.0,3305.01,984554.0
1737902880,3305.01,3308.0,3305.0,3307.99,1347814.0
1737903060,3307.99,3311.91,3307.33,3310.62,3357786.0
1737903240,3310.62,3311.3,3307.89,3308.87,1402822.0
1737903420,3308.87,3310.58,3308.85,3309.48,971940.0
1737903600,3309.48,3310.49,3307.06,3308.72,1682124.0
1737903780,3308.72,3313.31,3307.19,3313.13,2874112.0
1737903960,3313.13,3313.3,3310.84,3310.85,1372894.0
1737904140,3310.85,3311.91,3309.38,3310.99,1686034.0
1737904320,3310.99,3311.15,3309.51,3310.07,828758.0
1737904500,3310.07,3314.0,3310.06,3313.99,1319720.0
1737904680,3313.99,3319.49,3313.98,3316.7,9455792.0
1737904860,3316.7,3317.2,3312.95,3313.23,4725302.0
1737905040,3313.23,3316.53,3312.88,3314.31,1259008.0
1737905220,3314.31,3314.99,3312.61,3313.43,1316874.0
1737905400,3313.43,3317.81,3313.43,3317.79,1620822.0
1737905580,3317.79,3317.79,3314.02,3314.02,1280094.0
1737905760,3314.02,3315.54,3313.81,3313.82,1023458.0
1737905940,3313.82,3314.4,3311.52,3311.9,982052.0
1737906120,3311.9,3311.9,3310.28,3311.78,1245792.0
1737906300,3311.82,3312.53,3310.77,3312.53,842150.0
1737906480,3312.53,3313.73,3311.47,3312.68,950904.0
1737906660,3312.68,3314.0,3312.21,3313.99,695874.0
1737906840,3313.99,3315.02,3311.63,3312.61,1577550.0
1737907020,3312.61,3314.27,3312.52,3313.61,808236.0
1737907200,3313.61,3316.18,3312.63,3312.77,1937908.0
1737907380,3312.77,3312.77,3310.69,3311.43,1806320.0
1737907560,3311.43,3314.32,3310.96,3314.32,2943158.0
1737907740,3314.32,3316.81,3310.67,3310.68,2293410.0
1737907920,3310.68,3310.77,3306.61,3307.99,4360496.0
1737908100,3307.99,3309.47,3307.6,3309.47,969594.0
1737908280,3309.47,3311.61,3309.44,3309.8,1080442.0
1737908460,3309.8,3312.0,3306.37,3307.07,2504378.0
1737908640,3307.07,3310.31,3307.03,3307.36,1630450.0
1737908820,3307.36,3311.28,3307.08,3311.28,1184188.0
1737909000,3311.28,3314.79,3311.17,3312.8,1944700.0
1737909180,3313.03,3316.97,3313.03,3316.81,2386660.0
1737909360,3316.77,3317.77,3314.69,3315.78,2725946.0
1737909540,3315.78,3317.0,3314.56,3316.68,951394.0
1737909720,3316.68,3317.82,3316.61,3317.37,873898.0
1737909900,3317.37,3318.63,3313.57,3314.2,3116232.0
1737910080,3314.2,3318.0,3313.94,3318.0,1008148.0
1737910260,3318.0,3318.47,3316.27,3316.57,799596.0
1737910440,3316.39,3316.39,3315.4,3315.41,728966.0
1737910620,3315.41,3315.5,3315.4,3315.44,190562.0
1737910800,3314.39,3315.76,3313.81,3314.83,895496.0
1737910980,3314.79,3316.4,3314.57,3315.48,839154.0
1737911160,3315.48,3317.33,3315.1,3316.45,1054174.0
1737911340,3316.45,3319.41,3315.42,3318.68,1663534.0
1737911520,3318.68,3320.0,3317.58,3319.99,2701672.0
1737911700,3319.99,3321.6,3317.84,3320.72,1901584.0
1737911880,3320.72,3320.99,3318.11,3319.93,1448304.0
1737912060,3319.82,3320.83,3318.75,3319.19,2885428.0
1737912240,3319.19,3319.94,3316.44,3319.74,1755776.0
1737912420,3319.74,3319.82,3317.38,3318.69,1963692.0
1737912600,3318.69,3318.87,3316.31,3318.85,1051618.0
1737912780,3318.85,3328.18,3318.85,3326.05,6783660.0
1737912960,3326.05,3326.4,3323.11,3324.5,1647116.0
1737913140,3324.78,3328.52,3324.78,3326.88,3828244.0
1737913320,3326.88,3329.81,3326.87,3327.86,2621858.0
1737913500,3327.86,3339.53,3327.86,3339.19,16691474.0
1737913680,3339.16,3340.66,3336.01,3339.71,5673664.0
1737913860,3339.71,3343.45,3337.39,3337.72,8729416.0
1737914040,3337.72,3339.32,3337.29,3338.32,3351146.0
1737914220,3338.36,3339.9,3333.77,3336.32,3379956.0
1737914400,3336.32,3336.39,3332.34,3334.32,2870010.0
1737914580,3334.49,3341.72,3334.0,3340.6,7599676.0
1737914760,3340.6,3340.6,3337.91,3339.99,1578174.0
1737914940,3339.99,3340.06,3337.86,3338.85,2852994.0
1737915120,3338.85,3338.85,3334.52,3336.18,5034888.0
1737915300,3335.58,3338.3,3335.46,3336.43,1891942.0
1737915480,3336.43,3338.85,3335.46,3335.46,1657034.0
1737915660,3335.46,3337.73,3333.86,3333.86,1853260.0
1737915840,3333.86,3337.23,3332.99,3336.36,1595488.0
1737916020,3336.36,3339.39,3335.54,3338.72,1594214.0
1737916200,3338.72,3340.24,3334.52,3338.35,4567780.0
1737916380,3338.35,3341.43,3337.95,3340.18,6004554.0
1737916560,3340.18,3340.37,3336.65,3337.17,876330.0
1737916740,3337.17,3338.94,3336.68,3338.48,558306.0
1737916920,3338.48,3341.11,3338.17,3341.1,2363160.0
1737917100,3341.1,3341.66,3335.72,3335.96,5143056.0
1737917280,3336.01,3337.1,3335.25,3336.77,910752.0
1737917460,3336.77,3337.79,3335.84,3335.88,709820.0
1737917640,3335.85,3337.5,3335.69,3336.69,804682.0
1737917820,3336.69,3336.71,3334.27,3335.83,1493822.0
1737918000,3335.83,3338.06,3335.81,3337.43,2725256.0
1737918180,3337.43,3337.83,3335.98,3337.38,582904.0
1737918360,3337.38,3337.78,3335.21,3337.76,829418.0
1737918540,3337.76,3339.12,3335.26,3335.79,3287126.0
1737918720,3335.79,3336.16,3333.33,3333.82,1570620.0
1737918900,3333.82,3335.73,3333.73,3335.09,1428642.0
1737919080,3335.09,3335.9,3333.81,3333.81,915376.0
1737919260,3333.81,3333.87,3328.77,3329.36,6488042.0
1737919440,3329.36,3331.65,3329.36,3331.65,1386360.0
1737919620,3331.65,3331.98,3331.18,3331.66,778644.0
1737919800,3331.66,3332.53,3328.97,3329.06,1407048.0
1737919980,3329.06,3334.95,3329.05,3334.95,1121516.0
1737920160,3334.95,3335.75,3332.43,3333.36,2157934.0
1737920340,3333.41,3334.1,3333.41,3334.02,548030.0
1737920520,3334.02,3334.02,3332.14,3333.59,841888.0
1737920700,3333.59,3333.98,3331.52,3333.15,853574.0
1737920880,3333.15,3334.57,3333.15,3334.56,720428.0
1737921060,3334.56,3340.21,3334.49,3338.58,2461718.0
1737921240,3338.58,3340.69,3337.39,3337.95,1444922.0
1737921420,3337.95,3338.58,3335.98,3337.51,856002.0
1737921600,3337.51,3338.86,3335.79,3335.82,1663716.0
1737921780,3335.82,3337.99,3333.01,3337.99,1464022.0
1737921960,3337.99,3337.99,3335.0,3336.74,619450.0
1737922140,3336.74,3338.12,3335.9,3336.42,592074.0
1737922320,3336.42,3336.78,3334.56,3336.77,643826.0
1737922500,3336.77,3336.78,3333.61,3334.47,908504.0
1737922680,3334.47,3339.28,3334.47,3339.27,1056268.0
1737922860,3339.37,3341.35,3339.22,3341.35,1105018.0
1737923040,3341.35,3341.35,3338.47,3338.77,901334.0
1737923220,3338.77,3340.3,3338.19,3339.26,493654.0
1737923400,3338.74,3339.13,3335.43,3335.68,793984.0
1737923580,3335.68,3336.56,3333.6,3334.37,948986.0
1737923760,3334.5,3336.98,3332.86,3333.13,655370.0
1737923940,3333.13,3335.78,3333.13,3334.38,806536.0
1737924120,3334.38,3334.39,3332.0,3332.87,703966.0
1737924300,3332.87,3333.16,3331.64,3332.82,707338.0
1737924480,3332.82,3334.65,3331.13,3331.13,825586.0
1737924660,3331.13,3331.87,3327.59,3329.85,2093146.0
1737924840,3329.85,3330.61,3326.73,3327.38,1770608.0
1737925020,3327.02,3328.86,3325.55,3328.26,2015124.0
1737925200,3328.3,3328.66,3321.0,3321.61,4444998.0
1737925380,3321.61,3322.97,3313.86,3315.46,6709972.0
1737925560,3315.54,3318.02,3314.0,3314.5,2730948.0
1737925740,3314.5,3319.04,3314.31,3314.33,1464328.0
1737925920,3314.33,3314.33,3310.24,3312.34,5125136.0
1737926100,3312.34,3314.41,3309.59,3310.72,4925648.0
1737926280,3310.72,3311.7,3307.62,3311.69,3999326.0
1737926460,3311.69,3317.86,3311.69,3317.61,3683058.0
1737926640,3317.61,3318.28,3311.52,3311.9,2084142.0
1737926820,3311.9,3313.64,3311.29,3313.64,1171570.0
1737927000,3313.9,3317.2,3313.39,3315.26,2044006.0
1737927180,3315.26,3315.26,3309.11,3309.12,3896888.0
1737927360,3309.12,3311.41,3309.0,3309.01,2358992.0
1737927540,3308.42,3310.77,3305.5,3306.09,2852102.0
1737927720,3306.09,3307.72,3302.06,3304.26,4380486.0
1737927900,3304.26,3304.27,3292.87,3294.68,12275144.0
1737928080,3294.68,3296.64,3290.68,3295.5,7115458.0
1737928260,3295.5,3299.53,3293.1,3297.49,2835346.0
1737928440,3297.49,3298.95,3296.18,3298.94,1952528.0
1737928620,3299.36,3300.45,3294.85,3295.01,1534050.0
1737928800,3294.88,3297.52,3292.07,3293.94,3816710.0
1737928980,3293.94,3295.02,3289.3,3291.99,5851858.0
1737929160,3291.99,3295.87,3280.01,3280.01,16377296.0
1737929340,3280.01,3288.17,3280.01,3287.06,9437858.0
1737929520,3287.06,3291.33,3287.06,3291.33,3511376.0
1737929700,3291.33,3295.23,3289.28,3295.23,2428794.0
1737929880,3295.23,3297.99,3294.01,3297.62,2148668.0
1737930060,3297.62,3298.14,3295.19,3296.45,1819156.0
1737930240,3296.4,3296.4,3292.23,3296.15,1971532.0
1737930420,3296.15,3298.45,3296.15,3298.02,1316004.0
1737930600,3298.02,3303.4,3298.02,3302.68,2302000.0
1737930780,3302.68,3303.97,3300.94,3303.12,1405950.0
1737930960,3303.12,3303.58,3300.18,3301.44,975386.0
1737931140,3301.44,3305.82,3301.42,3304.24,2376914.0
1737931320,3304.24,3308.55,3303.94,3306.55,1201360.0
1737931500,3306.49,3306.58,3304.18,3305.03,898102.0
1737931680,3305.03,3305.15,3301.13,3301.28,1050814.0
1737931860,3301.28,3301.33,3293.6,3295.89,3910982.0
1737932040,3295.89,3296.0,3289.0,3294.95,3517618.0
1737932220,3294.95,3297.48,3286.24,3286.36,3559378.0
1737932400,3286.31,3286.31,3275.91,3278.69,13793228.0
1737932580,3278.69,3284.78,3278.22,3282.69,7598154.0
1737932760,3282.75,3282.75,3264.64,3266.68,25161794.0
1737932940,3266.65,3274.28,3264.03,3274.05,12789786.0
1737933120,3274.44,3274.99,3264.79,3267.03,10129472.0
1737933300,3267.37,3267.37,3234.92,3241.2,75806678.0
1737933480,3241.49,3257.61,3236.72,3238.83,26706100.0
1737933660,3238.99,3246.72,3235.24,3245.9,13578382.0
1737933840,3245.99,3248.82,3241.11,3248.34,9147794.0
1737934020,3248.61,3250.82,3244.11,3249.28,7701902.0
1737934200,3249.28,3249.28,3237.95,3239.11,7927862.0
1737934380,3239.17,3247.36,3236.32,3236.94,6808420.0
1737934560,3236.94,3243.73,3236.21,3239.9,5323764.0
1737934740,3239.94,3243.28,3237.1,3238.44,4616160.0
1737934920,3238.44,3241.31,3232.16,3239.13,8317458.0
1737935100,3239.1,3242.38,3233.18,3240.89,8113466.0
1737935280,3240.89,3242.06,3234.99,3235.92,5666718.0
1737935460,3236.01,3240.83,3233.24,3233.98,6480828.0
1737935640,3233.98,3238.02,3231.89,3236.61,6831386.0
1737935820,3236.65,3238.19,3227.47,3230.78,11527384.0
1737936000,3230.65,3230.65,3209.88,3210.65,33282592.0
1737936180,3210.45,3242.78,3208.44,3240.26,23974932.0
1737936360,3240.33,3250.0,3239.35,3248.95,12012070.0
1737936540,3248.85,3252.53,3244.52,3246.69,11107130.0
1737936720,3246.69,3246.89,3236.45,3239.22,7474780.0
1737936900,3238.97,3242.12,3231.52,3235.07,5915316.0
1737937080,3235.07,3235.31,3229.32,3230.73,4567262.0
1737937260,3230.73,3235.85,3227.6,3228.53,6393894.0
1737937440,3228.53,3233.11,3223.64,3232.54,6159072.0
1737937620,3232.74,3233.63,3228.26,3230.2,5432244.0
1737937800,3230.48,3230.92,3223.9,3225.06,4742280.0
1737937980,3225.03,3228.23,3216.82,3227.44,10213862.0
1737938160,3227.57,3230.05,3223.08,3229.69,3672624.0
1737938340,3229.64,3230.24,3221.36,3225.29,3978370.0
1737938520,3225.29,3229.75,3223.16,3225.73,2832648.0
1737938700,3225.65,3230.74,3213.34,3214.97,8480236.0
1737938880,3215.12,3222.86,3209.48,3210.28,9109572.0
1737939060,3210.28,3221.8,3208.01,3216.7,10278066.0
1737939240,3216.7,3220.07,3213.72,3214.99,4849686.0
1737939420,3214.66,3216.14,3208.97,3212.62,6488248.0
1737939600,3212.63,3214.64,3204.95,3209.84,21882774.0
1737939780,3209.32,3223.16,3208.33,3214.57,7500842.0
1737939960,3214.44,3215.59,3202.3,3206.46,10818908.0
1737940140,3206.49,3211.4,3202.14,3204.64,5618344.0
1737940320,3204.64,3204.64,3186.86,3192.95,36488076.0
1737940500,3192.95,3208.77,3190.66,3201.55,12411200.0
1737940680,3201.48,3205.11,3196.76,3199.55,10492810.0
1737940860,3199.35,3211.18,3198.28,3211.02,5754288.0
1737941040,3211.11,3214.74,3208.78,3208.78,5325614.0
1737941220,3208.82,3209.99,3201.48,3202.77,4708118.0
1737941400,3202.77,3202.77,3198.94,3200.83,5324592.0
1737941580,3200.51,3208.91,3198.41,3208.49,3211702.0
1737941760,3208.49,3212.08,3204.34,3211.07,5675248.0
1737941940,3211.01,3216.71,3209.3,3209.3,4900030.0
1737942120,3209.3,3210.34,3202.38,3203.14,4202844.0
1737942300,3203.14,3206.43,3200.68,3206.43,4533658.0
1737942480,3206.43,3209.92,3203.11,3209.61,3363330.0
1737942660,3209.4,3211.99,3207.93,3210.62,2794688.0
1737942840,3210.35,3210.35,3203.22,3206.69,2297870.0
1737943020,3206.2,3206.7,3193.89,3194.14,8353290.0
1737943200,3193.87,3193.87,3162.32,3166.37,63317034.0
1737943380,3166.28,3191.06,3166.28,3190.9,18652000.0
1737943560,3190.85,3191.71,3177.2,3180.04,12600116.0
1737943740,3180.24,3186.01,3179.0,3182.72,5746778.0
1737943920,3182.73,3192.07,3182.73,3190.14,5062784.0
1737944100,3190.03,3194.0,3178.82,3178.83,5735706.0
1737944280,3178.83,3182.84,3173.26,3182.18,8546098.0
1737944460,3182.47,3187.8,3175.18,3182.17,6979078.0
1737944640,3182.17,3186.27,3180.95,3183.01,6066410.0
1737944820,3182.95,3183.32,3176.17,3176.88,3370406.0
1737945000,3176.88,3178.31,3166.19,3170.33,8949300.0
1737945180,3170.55,3176.01,3165.0,3171.86,9851822.0
1737945360,3171.81,3178.16,3170.7,3177.61,4950822.0
1737945540,3177.61,3182.57,3172.53,3182.39,4753878.0
1737945720,3182.39,3182.39,3174.99,3179.49,5349478.0
1737945900,3179.49,3180.73,3169.01,3171.0,4439738.0
1737946080,3171.42,3176.22,3168.3,3173.82,5015882.0
1737946260,3173.82,3175.58,3166.79,3175.07,3504356.0
1737946440,3175.07,3176.0,3168.3,3171.11,3668192.0
1737946620,3171.11,3171.11,3166.0,3169.45,4654508.0
1737946800,3169.45,3172.64,3160.24,3172.64,16009740.0
1737946980,3172.43,3178.02,3168.8,3176.95,6368628.0
1737947160,3176.95,3179.62,3172.45,3179.37,5713762.0
1737947340,3179.37,3184.9,3177.66,3184.78,3874304.0
1737947520,3184.83,3186.44,3183.38,3186.43,5634996.0
1737947700,3186.43,3188.22,3184.16,3187.73,3318980.0
1737947880,3187.73,3195.28,3187.52,3194.94,5285948.0
1737948060,3195.07,3197.46,3189.59,3197.46,6607572.0
1737948240,3197.06,3197.23,3190.0,3190.83,5261164.0
1737948420,3190.83,3192.7,3188.2,3189.75,4245596.0
1737948600,3189.81,3189.81,3180.61,3182.46,7453914.0
1737948780,3182.47,3184.57,3181.25,3184.29,4746168.0
1737948960,3184.29,3185.27,3181.64,3183.11,1834000.0
1737949140,3183.11,3184.62,3181.95,3181.95,1880522.0
1737949320,3181.95,3184.54,3181.95,3184.53,1456112.0
1737949500,3184.53,3186.56,3180.6,3181.1,2511224.0
1737949680,3181.1,3183.75,3179.77,3183.43,3323216.0
1737949860,3183.43,3183.43,3176.07,3177.78,3142720.0
1737950040,3177.78,3182.2,3176.27,3180.98,2333042.0
1737950220,3180.98,3183.57,3180.77,3182.11,1064316.0
1737950400,3182.11,3182.11,3175.57,3178.03,4623136.0
1737950580,3178.03,3178.04,3171.01,3171.6,3663676.0
1737950760,3171.6,3173.36,3167.4,3167.81,3097830.0
1737950940,3167.81,3170.55,3166.84,3167.81,2586020.0
1737951120,3167.81,3170.99,3165.28,3166.26,3745914.0
1737951300,3166.26,3171.23,3165.82,3167.61,3431550.0
1737951480,3167.61,3167.82,3152.65,3158.99,20866302.0
1737951660,3159.04,3165.8,3156.64,3163.89,5540114.0
1737951840,3163.99,3165.72,3161.01,3163.3,2436624.0
1737952020,3163.3,3165.99,3163.27,3164.51,1491456.0
1737952200,3164.45,3166.6,3159.14,3159.26,2509804.0
1737952380,3159.21,3166.12,3156.44,3166.01,4233014.0
1737952560,3166.01,3167.62,3160.36,3164.18,3090288.0
1737952740,3164.18,3164.24,3157.14,3161.15,7456526.0
1737952920,3161.14,3165.39,3159.6,3164.81,2258612.0
1737953100,3164.81,3166.59,3161.2,3164.47,2724704.0
1737953280,3164.47,3165.49,3158.0,3158.01,3342626.0
1737953460,3158.01,3160.38,3155.0,3157.93,3887418.0
1737953640,3158.12,3159.65,3155.5,3156.53,3723898.0
1737953820,3156.9,3159.31,3155.72,3155.73,2508822.0
1737954000,3155.73,3158.14,3153.0,3158.03,6730220.0
1737954180,3158.03,3163.38,3153.01,3156.1,4161096.0
1737954360,3156.1,3161.2,3154.6,3155.01,4186434.0
1737954540,3155.0,3156.15,3149.08,3150.02,12346594.0
1737954720,3150.02,3153.69,3147.48,3148.0,8598352.0
1737954900,3148.2,3153.94,3148.0,3151.43,4703284.0
1737955080,3151.38,3159.0,3151.08,3158.23,2907012.0
1737955260,3158.23,3158.92,3150.55,3153.1,3029106.0
1737955440,3153.17,3154.82,3149.51,3150.55,3372178.0
1737955620,3150.55,3156.37,3150.0,3154.23,1898204.0
1737955800,3154.23,3154.36,3145.0,3147.35,8564052.0
1737955980,3147.35,3151.09,3147.35,3150.87,2793614.0
1737956160,3150.93,3153.99,3141.2,3143.53,13498648.0
1737956340,3143.54,3143.73,3131.57,3132.4,24001150.0
1737956520,3132.37,3143.11,3131.6,3139.79,13923298.0
1737956700,3139.79,3140.34,3131.16,3132.72,12805742.0
1737956880,3133.22,3134.92,3118.09,3118.53,31424652.0
1737957060,3118.53,3122.36,3113.02,3117.98,23434064.0
1737957240,3117.98,3132.82,3116.49,3132.82,10945432.0
1737957420,3132.82,3140.48,3131.15,3139.75,10519812.0
1737957600,3139.8,3142.49,3133.65,3142.48,7744902.0
1737957780,3142.48,3145.0,3140.57,3145.0,4429980.0
1737957960,3145.04,3148.06,3144.44,3146.6,6209582.0
1737958140,3146.6,3148.9,3143.04,3143.2,4896424.0
1737958320,3143.21,3143.35,3124.78,3125.28,11174186.0
1737958500,3125.28,3125.91,3103.85,3114.07,31667014.0
1737958680,3114.07,3114.49,3101.88,3108.72,20799380.0
1737958860,3109.02,3110.78,3104.2,3110.33,11158870.0
1737959040,3110.33,3117.51,3110.0,3113.47,6493632.0
1737959220,3113.47,3119.97,3113.47,3116.02,5505896.0
1737959400,3115.97,3117.34,3107.49,3115.36,8863012.0
1737959580,3115.36,3118.88,3110.46,3110.81,3316470.0
1737959760,3110.81,3114.76,3093.56,3111.84,36990230.0
1737959940,3111.5,3113.06,3091.72,3098.61,18620788.0
1737960120,3098.61,3102.7,3085.07,3093.52,32443484.0
1737960300,3093.6,3097.92,3083.34,3091.09,24766400.0
1737960480,3091.0,3103.82,3082.69,3086.7,23121312.0
1737960660,3086.7,3096.98,3083.7,3094.08,13810584.0
1737960840,3094.08,3094.24,3082.7,3086.52,7044906.0
1737961020,3086.25,3086.53,3077.81,3082.76,19177222.0
1737961200,3082.76,3090.27,3076.95,3087.73,14537912.0
1737961380,3087.68,3090.07,3079.0,3088.52,12111696.0
1737961560,3088.59,3090.15,3079.4,3085.77,6870928.0
1737961740,3085.88,3087.93,3078.25,3086.14,6661888.0
1737961920,3086.09,3088.99,3079.99,3082.75,6378882.0
1737962100,3082.75,3084.57,3073.95,3076.28,17031314.0
1737962280,3076.23,3076.23,3026.95,3041.04,84204306.0
1737962460,3042.1,3068.67,3041.43,3067.55,37270056.0
1737962640,3068.49,3069.41,3056.59,3059.12,16032588.0
1737962820,3059.37,3060.89,3020.93,3025.19,52254876.0
1737963000,3025.19,3056.82,3025.19,3045.76,39104862.0
1737963180,3045.76,3064.55,3043.03,3063.96,20570992.0
1737963360,3063.78,3066.99,3050.34,3060.42,18289048.0
1737963540,3060.38,3067.06,3053.99,3066.04,16763406.0
1737963720,3067.48,3079.64,3067.48,3076.02,20143066.0
1737963900,3076.2,3077.65,3063.69,3077.31,12225442.0
1737964080,3077.21,3079.61,3069.64,3079.61,7354948.0
1737964260,3079.56,3081.0,3076.02,3079.11,9323932.0
1737964440,3079.11,3081.99,3071.24,3075.72,9415996.0
1737964620,3075.72,3075.72,3067.9,3069.26,9126200.0
1737964800,3069.11,3070.97,3057.27,3062.64,17838988.0
1737964980,3062.85,3064.89,3050.69,3055.36,12926270.0
1737965160,3055.3,3066.2,3053.93,3057.55,10300050.0
1737965340,3057.58,3061.23,3052.27,3060.61,5461788.0
1737965520,3060.91,3066.9,3059.22,3065.22,6213408.0
1737965700,3065.22,3065.22,3052.21,3059.6,6574166.0
1737965880,3059.27,3067.74,3052.48,3067.74,7098864.0
1737966060,3067.8,3069.88,3059.28,3064.82,5865764.0
1737966240,3064.82,3071.81,3063.01,3070.97,5921094.0
1737966420,3070.97,3071.15,3059.6,3060.4,4725200.0
1737966600,3060.4,3060.4,3053.93,3054.43,7551436.0
1737966780,3054.43,3057.21,3043.97,3046.51,13419720.0
1737966960,3046.54,3050.52,3039.51,3045.39,10916796.0
1737967140,3045.43,3045.63,3037.25,3045.11,9782982.0
1737967320,3045.15,3045.15,3037.23,3040.58,5932954.0
1737967500,3040.58,3050.12,3038.77,3047.68,7682456.0
1737967680,3047.68,3055.95,3046.36,3055.89,5758032.0
1737967860,3055.89,3059.48,3052.35,3053.33,6975398.0
1737968040,3053.33,3063.97,3052.72,3058.91,5411772.0
1737968220,3059.33,3064.4,3059.33,3064.19,5910336.0
1737968400,3064.24,3067.57,3060.85,3067.57,9052554.0
1737968580,3067.63,3079.98,3065.67,3079.98,11051790.0
1737968760,3079.4,3088.64,3077.93,3088.39,11990254.0
1737968940,3088.39,3088.9,3078.8,3080.99,7937774.0
1737969120,3081.05,3084.98,3076.67,3077.16,5102608.0
1737969300,3077.17,3085.77,3074.44,3084.8,6509158.0
1737969480,3084.8,3085.57,3076.66,3076.82,4940304.0
1737969660,3076.74,3076.83,3068.71,3071.61,6851528.0
1737969840,3071.69,3073.5,3064.43,3064.43,3968000.0
1737970020,3064.4,3066.81,3058.3,3059.16,5991282.0
1737970200,3059.16,3065.09,3056.92,3061.75,5548346.0
1737970380,3061.75,3068.71,3059.09,3063.22,5445040.0
1737970560,3063.22,3074.99,3062.44,3074.88,3716512.0
1737970740,3074.88,3077.9,3071.31,3076.32,6642406.0
1737970920,3076.37,3076.47,3068.05,3068.82,2676692.0
1737971100,3068.82,3072.32,3064.87,3066.88,3504394.0
1737971280,3066.94,3072.77,3066.43,3070.13,2459734.0
1737971460,3070.05,3083.8,3069.54,3082.94,6651840.0
1737971640,3080.92,3083.03,3078.02,3081.31,5405996.0
1737971820,3081.31,3083.19,3078.19,3079.48,4203740.0
1737972000,3079.48,3080.18,3072.19,3073.34,5413910.0
1737972180,3073.38,3077.36,3066.3,3075.07,5118810.0
1737972360,3074.79,3077.69,3070.32,3071.88,2456046.0
1737972540,3071.7,3075.35,3067.47,3069.68,2325042.0
1737972720,3069.68,3074.6,3067.37,3069.58,2187526.0
1737972900,3069.59,3070.93,3060.47,3061.07,5532566.0
1737973080,3061.14,3067.68,3058.68,3067.35,4146784.0
1737973260,3067.35,3073.8,3063.43,3073.54,5098036.0
1737973440,3073.37,3073.37,3065.09,3066.63,2278644.0
1737973620,3066.83,3067.19,3061.76,3061.76,1812844.0
1737973800,3061.74,3064.11,3053.3,3056.51,5953040.0
1737973980,3056.51,3058.23,3045.19,3045.72,14046478.0
1737974160,3043.46,3053.41,3042.24,3048.81,11271890.0
1737974340,3048.99,3051.99,3043.59,3046.32,6032486.0
1737974520,3046.58,3051.68,3041.42,3048.48,5576644.0
1737974700,3048.4,3054.34,3044.19,3049.53,5825816.0
1737974880,3049.53,3052.69,3045.16,3045.16,2743536.0
1737975060,3045.1,3045.1,3032.7,3037.75,14650184.0
1737975240,3037.89,3046.72,3037.89,3043.7,8019032.0
1737975420,3043.12,3044.38,3035.28,3037.11,5316530.0
1737975600,3037.05,3044.14,3036.34,3043.99,5591930.0
1737975780,3043.99,3052.44,3043.13,3045.43,7235354.0
1737975960,3045.37,3057.0,3044.68,3057.0,4952108.0
1737976140,3057.0,3057.0,3046.63,3047.88,4062170.0
1737976320,3047.81,3051.69,3044.05,3050.7,3760324.0
1737976500,3050.67,3062.94,3047.17,3062.94,7161298.0
1737976680,3062.93,3067.4,3058.56,3067.28,6805300.0
1737976860,3066.91,3068.21,3064.2,3067.65,5122946.0
1737977040,3067.65,3069.97,3063.79,3069.15,4305924.0
1737977220,3069.15,3069.55,3064.71,3065.57,2674522.0
1737977400,3065.57,3067.09,3061.33,3067.09,3944666.0
1737977580,3067.04,3074.22,3065.04,3071.31,6211534.0
1737977760,3071.31,3072.68,3064.64,3067.06,4027056.0
1737977940,3067.06,3067.07,3062.1,3063.39,3098596.0
1737978120,3063.39,3063.62,3060.65,3062.99,4359732.0
1737978300,3062.71,3065.91,3060.35,3064.78,4033640.0
1737978480,3065.35,3067.0,3062.61,3064.99,4060162.0
1737978660,3064.85,3066.24,3061.6,3065.06,1882364.0
1737978840,3065.06,3065.06,3060.44,3060.66,2271600.0
1737979020,3060.66,3061.14,3057.01,3057.48,5098288.0
1737979200,3057.48,3061.34,3055.34,3056.95,6826766.0
1737979380,3057.85,3065.52,3055.75,3065.51,4623396.0
1737979560,3065.51,3072.66,3063.85,3069.67,6156290.0
1737979740,3069.67,3070.54,3065.95,3065.98,2843910.0
1737979920,3065.98,3067.76,3059.88,3060.9,4322868.0
1737980100,3060.9,3063.22,3057.47,3061.81,3657282.0
1737980280,3061.81,3061.82,3055.77,3058.48,4006726.0
1737980460,3058.48,3062.91,3053.81,3062.7,3668208.0
1737980640,3062.7,3063.4,3059.12,3059.35,4314832.0
1737980820,3059.27,3061.03,3052.14,3058.11,3300460.0
1737981000,3058.11,3059.58,3054.14,3059.22,6021758.0
1737981180,3059.22,3060.93,3056.9,3060.57,2288640.0
1737981360,3060.46,3065.93,3056.73,3065.89,5772172.0
1737981540,3065.66,3075.93,3065.02,3075.4,13494150.0
1737981720,3075.4,3081.99,3073.8,3081.95,8358446.0
1737981900,3082.15,3088.86,3079.11,3084.07,13655486.0
1737982080,3084.01,3091.04,3080.12,3090.63,9373302.0
1737982260,3090.62,3096.71,3085.48,3095.96,15170794.0
1737982440,3095.79,3121.61,3094.86,3112.58,49915210.0
1737982620,3112.58,3114.88,3100.0,3101.53,20023716.0
1737982800,3101.47,3105.43,3093.85,3100.71,13945674.0
1737982980,3100.77,3109.0,3098.88,3108.79,12177396.0
1737983160,3108.79,3119.24,3103.62,3118.88,11807138.0
1737983340,3118.88,3128.89,3117.22,3121.97,30167130.0
1737983520,3122.37,3133.28,3118.37,3131.89,15053780.0
1737983700,3131.66,3132.65,3117.02,3119.54,14034230.0
1737983880,3119.54,3124.98,3116.13,3124.98,12244636.0
1737984060,3124.93,3129.64,3121.03,3122.02,6623576.0
1737984240,3122.33,3122.33,3109.6,3118.91,17701244.0
1737984420,3118.91,3123.75,3116.26,3117.18,5035990.0
1737984600,3117.22,3122.39,3111.81,3121.45,7222276.0
1737984780,3120.98,3125.48,3119.33,3123.51,7059686.0
1737984960,3123.51,3124.71,3119.6,3121.68,3522424.0
1737985140,3121.68,3123.65,3116.47,3117.43,3094766.0
1737985320,3117.57,3117.57,3108.22,3108.97,11353950.0
1737985500,3108.97,3115.61,3100.32,3101.06,10080304.0
1737985680,3101.43,3110.19,3100.46,3104.65,10151616.0
1737985860,3104.65,3105.38,3087.85,3090.81,23234182.0
1737986040,3090.85,3103.43,3090.2,3102.35,8836390.0
1737986220,3102.41,3105.49,3097.34,3097.86,8521038.0
1737986400,3097.86,3101.33,3093.98,3100.78,7592478.0
1737986580,3100.78,3104.54,3095.33,3095.91,6525322.0
1737986760,3095.59,3099.25,3092.04,3098.64,7209824.0
1737986940,3098.64,3098.68,3088.89,3091.98,5867480.0
1737987120,3091.99,3092.43,3081.86,3084.48,12670822.0
1737987300,3084.51,3093.69,3084.51,3092.26,7139954.0
1737987480,3092.26,3095.82,3088.93,3095.81,5838040.0
1737987660,3095.81,3104.28,3095.06,3103.14,7237888.0
1737987840,3103.48,3103.64,3098.43,3100.74,3865224.0
1737988020,3100.79,3104.86,3099.54,3102.28,3411228.0
1737988200,3102.28,3126.1,3092.63,3120.83,25973854.0
1737988380,3120.73,3122.14,3102.91,3114.61,16884756.0
1737988560,3114.92,3123.49,3108.97,3123.1,10069650.0
1737988740,3123.34,3124.7,3116.63,3119.08,6588944.0
1737988920,3118.18,3124.8,3115.72,3122.94,5564374.0
1737989100,3122.93,3136.63,3118.6,3135.7,17071000.0
1737989280,3135.74,3142.66,3133.8,3137.71,17034972.0
1737989460,3137.92,3140.35,3128.37,3132.32,9208812.0
1737989640,3132.04,3142.37,3129.15,3140.39,17336312.0
1737989820,3140.43,3144.83,3136.15,3136.15,9966956.0
1737990000,3135.72,3138.28,3129.62,3130.18,11950976.0
1737990180,3130.11,3132.22,3123.43,3131.43,9908070.0
1737990360,3131.38,3141.12,3130.58,3130.78,7286452.0
1737990540,3130.78,3135.23,3125.53,3132.47,5868750.0
1737990720,3132.47,3135.7,3126.03,3126.81,5215146.0
1737990900,3126.81,3131.77,3118.58,3119.49,8860616.0
1737991080,3119.26,3120.37,3110.7,3118.41,16900518.0
1737991260,3118.4,3122.78,3113.78,3122.78,5034812.0
1737991440,3122.76,3129.06,3122.53,3125.79,5085648.0
1737991620,3125.79,3143.44,3125.09,3138.38,12367784.0
1737991800,3138.33,3139.55,3131.39,3134.42,5623006.0
1737991980,3133.39,3143.86,3132.71,3143.86,6005644.0
1737992160,3143.81,3148.39,3142.18,3144.39,8241450.0
1737992340,3143.95,3150.8,3142.01,3146.72,11908932.0
1737992520,3146.34,3150.53,3140.39,3143.57,7887350.0
1737992700,3143.32,3149.7,3142.84,3144.14,4075626.0
1737992880,3144.02,3146.0,3137.7,3144.57,3906814.0
1737993060,3144.05,3144.05,3135.14,3137.61,4009504.0
1737993240,3137.84,3143.58,3134.52,3134.52,2833650.0
1737993420,3134.52,3136.06,3128.43,3131.09,4659066.0
1737993600,3131.97,3132.04,3124.95,3130.18,7982992.0
1737993780,3130.18,3130.85,3122.6,3123.24,5359354.0
1737993960,3123.33,3124.3,3118.12,3119.84,8234126.0
1737994140,3119.56,3123.28,3116.05,3116.9,7954976.0
1737994320,3116.9,3121.01,3113.49,3121.0,7890810.0
1737994500,3121.0,3128.4,3119.4,3124.15,5740568.0
1737994680,3124.14,3128.98,3118.34,3121.72,4465596.0
1737994860,3121.38,3127.62,3121.32,3126.11,2172096.0
1737995040,3126.15,3126.26,3113.72,3117.9,4817214.0
1737995220,3117.94,3119.33,3113.78,3117.19,3396412.0
1737995400,3116.56,3116.56,3106.05,3107.5,10611912.0
1737995580,3107.06,3111.06,3100.38,3103.11,18472528.0
1737995760,3103.1,3105.16,3085.08,3086.24,30396340.0
1737995940,3086.24,3095.13,3084.22,3084.22,16223344.0
1737996120,3084.22,3089.99,3080.54,3089.68,13978430.0
1737996300,3089.68,3101.34,3083.01,3101.18,14811302.0
1737996480,3101.18,3103.72,3092.05,3096.3,8397432.0
1737996660,3096.34,3096.92,3081.14,3082.69,8068884.0
1737996840,3082.33,3085.58,3074.43,3084.64,14628304.0
1737997020,3084.64,3085.45,3076.12,3083.0,9725816.0
1737997200,3082.95,3094.85,3082.04,3094.32,11745444.0
1737997380,3094.32,3098.11,3090.7,3095.26,4090558.0
1737997560,3094.52,3094.52,3075.06,3077.26,5603878.0
1737997740,3077.66,3091.06,3076.79,3085.04,5901608.0
1737997920,3085.49,3093.06,3084.55,3089.09,4443112.0
1737998100,3089.09,3090.94,3085.44,3087.14,3527456.0
1737998280,3087.11,3088.42,3077.14,3078.28,6289042.0
1737998460,3078.39,3081.08,3066.09,3077.19,15571996.0
1737998640,3077.23,3082.85,3075.8,3078.4,6073712.0
1737998820,3078.41,3087.0,3074.95,3085.7,5250746.0
1737999000,3085.71,3088.24,3077.71,3087.84,4572654.0
1737999180,3087.84,3094.81,3087.41,3090.19,6921460.0
1737999360,3090.24,3095.87,3089.01,3090.42,5235946.0
1737999540,3090.42,3093.43,3088.65,3088.7,2002918.0
1737999720,3088.96,3090.03,3082.73,3087.97,3271748.0
1737999900,3088.2,3092.13,3085.04,3086.89,3867482.0
1738000080,3086.91,3089.42,3073.45,3075.81,5025374.0
1738000260,3075.83,3079.17,3065.24,3074.19,8371220.0
1738000440,3074.64,3079.64,3071.48,3072.97,3277524.0
1738000620,3072.97,3074.37,3068.42,3070.06,1886286.0
1738000800,3071.57,3077.91,3070.61,3077.24,3547994.0
1738000980,3076.35,3082.69,3076.11,3081.05,3444930.0
1738001160,3081.03,3082.48,3073.56,3081.29,2280250.0
1738001340,3081.06,3081.67,3073.7,3076.36,2303356.0
1738001520,3076.38,3082.22,3076.24,3079.1,2075906.0
1738001700,3079.1,3087.79,3077.07,3084.8,4758106.0
1738001880,3084.8,3084.8,3075.56,3079.98,3077160.0
1738002060,3079.98,3079.98,3072.63,3074.99,2476718.0
1738002240,3074.78,3077.51,3070.69,3070.81,2810372.0
1738002420,3070.86,3072.65,3066.08,3067.61,6230864.0
1738002600,3067.69,3073.81,3066.36,3070.98,4276332.0
1738002780,3070.98,3078.05,3070.98,3075.1,2866908.0
1738002960,3075.04,3075.28,3064.31,3065.47,3930602.0
1738003140,3065.52,3068.91,3061.52,3061.8,6068368.0
1738003320,3061.84,3063.12,3056.3,3059.82,9593358.0
1738003500,3059.93,3065.31,3055.23,3063.24,4886826.0
1738003680,3062.9,3062.95,3045.84,3047.97,15156514.0
1738003860,3047.96,3059.62,3045.3,3054.48,8738112.0
1738004040,3054.48,3063.2,3053.42,3055.32,8612636.0
1738004220,3055.61,3056.3,3051.14,3053.88,6590480.0
1738004400,3053.91,3067.63,3053.91,3067.19,7786918.0
1738004580,3066.92,3069.89,3061.22,3061.91,10816946.0
1738004760,3061.97,3069.03,3061.14,3068.18,4298628.0
1738004940,3068.23,3072.51,3063.07,3068.27,3313266.0
1738005120,3068.27,3068.95,3061.13,3062.0,3059300.0
1738005300,3062.42,3066.53,3061.42,3064.78,3174790.0
1738005480,3064.73,3067.57,3057.62,3066.93,7949218.0
1738005660,3066.83,3070.12,3063.88,3070.12,3403968.0
1738005840,3070.12,3072.05,3067.51,3069.75,3825830.0
1738006020,3070.04,3075.57,3067.64,3073.45,3793108.0
1738006200,3073.45,3078.69,3066.93,3072.97,4361436.0
1738006380,3072.88,3080.93,3071.4,3076.37,3743074.0
1738006560,3076.37,3078.6,3071.37,3074.85,2953372.0
1738006740,3075.25,3078.81,3073.71,3073.87,4054364.0
1738006920,3073.86,3075.69,3072.21,3075.51,1777776.0
1738007100,3075.45,3075.47,3068.61,3073.0,3029558.0
1738007280,3073.0,3078.68,3071.0,3074.11,2850598.0
1738007460,3074.25,3076.31,3070.34,3071.35,2339594.0
1738007640,3071.35,3076.5,3064.38,3067.62,5038428.0
1738007820,3067.66,3074.89,3067.4,3074.89,1970950.0
1738008000,3074.89,3083.76,3074.62,3082.89,4037526.0
1738008180,3082.7,3082.93,3079.01,3079.16,2581280.0
1738008360,3079.46,3079.55,3071.83,3076.34,3086134.0
1738008540,3076.54,3084.37,3075.55,3080.72,4063036.0
1738008720,3080.72,3083.9,3080.0,3080.28,1744252.0
1738008900,3080.28,3080.28,3076.0,3079.05,1345686.0
1738009080,3079.05,3092.24,3077.17,3090.89,5961720.0
1738009260,3090.83,3098.86,3089.13,3098.86,5404462.0
1738009440,3098.34,3105.89,3098.12,3102.39,11061346.0
1738009620,3102.39,3102.56,3093.44,3098.39,5117326.0
1738009800,3099.27,3111.95,3099.27,3108.59,7839250.0
1738009980,3108.4,3114.4,3108.4,3111.11,5210054.0
1738010160,3111.15,3120.57,3111.15,3117.86,12502344.0
1738010340,3117.86,3121.99,3113.11,3117.51,7668520.0
1738010520,3117.51,3123.97,3117.51,3120.27,7066854.0
1738010700,3120.46,3135.03,3119.2,3135.03,11515742.0
1738010880,3135.24,3138.35,3126.66,3133.68,8968024.0
1738011060,3133.62,3137.89,3130.29,3133.01,7539646.0
1738011240,3133.57,3142.88,3133.06,3142.88,11182630.0
1738011420,3142.88,3147.82,3142.54,3145.22,19627092.0
1738011600,3143.97,3153.12,3141.23,3151.98,18366326.0
1738011780,3151.75,3151.75,3144.11,3147.16,8764576.0
1738011960,3147.6,3166.21,3147.6,3166.21,16069874.0
1738012140,3165.87,3171.0,3161.88,3167.11,14763536.0
1738012320,3167.11,3187.5,3167.11,3187.5,19314330.0
1738012500,3187.5,3210.96,3182.97,3203.9,37095024.0
1738012680,3203.94,3237.99,3203.94,3222.09,36420070.0
1738012860,3222.1,3222.15,3187.53,3194.91,38087252.0
1738013040,3194.91,3198.51,3183.94,3194.2,15616470.0
1738013220,3194.18,3195.76,3177.19,3179.61,11573428.0
1738013400,3179.61,3182.93,3164.85,3170.18,12801808.0
1738013580,3170.23,3174.63,3162.6,3166.1,9126528.0
1738013760,3166.05,3170.31,3157.39,3159.15,7808330.0
1738013940,3159.15,3159.15,3148.79,3148.99,12647138.0
1738014120,3148.79,3155.86,3145.32,3152.89,10766712.0
1738014300,3152.75,3166.03,3152.75,3159.67,10170666.0
1738014480,3159.7,3164.11,3156.22,3158.19,5034042.0
1738014660,3158.19,3159.03,3148.85,3154.51,7237280.0
1738014840,3154.51,3161.36,3153.21,3161.36,2814278.0
1738015020,3161.36,3163.3,3156.96,3158.16,5262022.0
1738015200,3158.16,3172.29,3158.09,3170.11,9855258.0
1738015380,3170.09,3170.09,3164.25,3167.1,4477260.0
1738015560,3167.14,3170.24,3162.88,3165.61,2919328.0
1738015740,3165.61,3170.46,3164.84,3166.64,2354490.0
1738015920,3166.64,3168.18,3155.01,3163.11,4987716.0
1738016100,3163.16,3165.14,3157.65,3164.89,5472342.0
1738016280,3164.89,3164.98,3158.34,3162.02,2571946.0
1738016460,3162.02,3162.02,3157.04,3157.74,1860372.0
1738016640,3157.7,3157.7,3145.0,3154.38,14452786.0
1738016820,3154.33,3157.71,3153.5,3154.7,1592766.0
1738017000,3154.7,3166.73,3154.7,3161.52,6537364.0
1738017180,3161.52,3166.72,3159.32,3166.61,2184900.0
1738017360,3166.34,3167.96,3164.44,3165.01,1804226.0
1738017540,3165.01,3167.0,3162.02,3167.0,1668120.0
1738017720,3167.63,3169.61,3165.51,3169.61,1545942.0
1738017900,3169.61,3174.73,3169.1,3174.61,3240898.0
1738018080,3173.78,3179.64,3173.38,3179.27,5478814.0
1738018260,3179.33,3180.06,3173.3,3173.3,2854386.0
1738018440,3173.3,3177.0,3173.3,3176.14,1686562.0
1738018620,3176.14,3176.15,3168.5,3169.25,2161802.0
1738018800,3169.25,3179.43,3169.15,3177.97,3975796.0
1738018980,3177.91,3177.91,3169.94,3174.25,3516148.0
1738019160,3173.91,3175.84,3171.08,3173.4,2056950.0
1738019340,3173.4,3176.11,3170.94,3172.52,1957060.0
1738019520,3172.52,3175.49,3171.57,3171.85,1928310.0
1738019700,3171.75,3173.98,3164.48,3164.57,3363988.0
1738019880,3164.6,3167.64,3162.14,3163.38,4710760.0
1738020060,3163.38,3169.89,3161.27,3169.01,3306472.0
1738020240,3169.0,3172.05,3161.48,3162.64,5049186.0
1738020420,3164.45,3165.32,3158.71,3162.38,4965136.0
1738020600,3162.38,3166.0,3161.84,3164.81,1908670.0
1738020780,3164.81,3165.42,3163.02,3165.41,1035964.0
1738020960,3165.41,3167.57,3163.33,3165.31,987656.0
1738021140,3165.31,3166.7,3163.44,3166.13,1342952.0
1738021320,3166.13,3168.83,3165.31,3165.39,1417714.0
1738021500,3165.39,3168.39,3165.31,3168.38,3182718.0
1738021680,3168.38,3170.99,3167.99,3170.39,1335402.0
1738021860,3170.33,3171.73,3169.59,3170.91,3631122.0
1738022040,3170.91,3176.71,3170.91,3176.31,2171714.0
1738022220,3176.1,3181.44,3175.67,3180.75,4475198.0
1738022400,3180.79,3189.79,3178.82,3189.79,6624912.0
1738022580,3189.79,3199.36,3188.59,3194.87,10310500.0
1738022760,3194.75,3201.0,3189.39,3199.49,8296196.0
1738022940,3199.53,3202.51,3190.31,3190.33,7993970.0
1738023120,3190.32,3192.71,3187.32,3187.76,3855676.0
1738023300,3187.87,3189.19,3181.65,3182.52,5035140.0
1738023480,3182.52,3187.1,3181.44,3186.59,3072276.0
1738023660,3186.61,3186.65,3180.51,3181.36,2216116.0
1738023840,3181.49,3181.59,3177.04,3177.4,2765962.0
1738024020,3177.4,3179.97,3176.83,3177.13,2058956.0
1738024200,3177.32,3178.13,3172.45,3176.1,2628650.0
1738024380,3176.1,3176.29,3170.47,3175.01,3366702.0
1738024560,3175.01,3180.39,3172.78,3179.6,2028738.0
1738024740,3179.6,3181.36,3175.56,3175.56,1840102.0
1738024920,3175.56,3177.38,3173.53,3177.38,2043402.0
1738025100,3177.38,3178.07,3170.9,3170.92,1754790.0
1738025280,3170.92,3172.67,3169.52,3172.44,2231248.0
1738025460,3172.44,3172.44,3164.26,3164.26,5075964.0
1738025640,3164.31,3166.1,3163.01,3166.08,2366748.0
1738025820,3166.13,3167.81,3165.01,3166.22,1915390.0
1738026000,3166.27,3169.86,3163.73,3164.48,1850314.0
1738026180,3164.51,3166.27,3163.44,3164.83,1602548.0
1738026360,3164.83,3166.23,3158.57,3159.33,3385184.0
1738026540,3159.33,3163.41,3159.01,3162.78,2790480.0
1738026720,3162.78,3165.7,3162.52,3164.36,1067886.0
1738026900,3164.82,3169.4,3164.81,3165.38,2057640.0
1738027080,3165.38,3165.38,3158.01,3159.65,4198016.0
1738027260,3159.65,3161.88,3159.25,3161.33,2852168.0
1738027440,3161.33,3161.83,3154.6,3156.71,4121346.0
1738027620,3156.71,3158.04,3151.52,3152.78,2989660.0
1738027800,3152.78,3160.83,3150.31,3160.83,3687310.0
1738027980,3160.86,3163.03,3159.44,3160.05,2062738.0
1738028160,3160.05,3162.0,3157.28,3160.36,2397496.0
1738028340,3160.08,3160.32,3153.54,3154.67,4220290.0
1738028520,3154.71,3157.06,3153.9,3156.71,3104184.0
1738028700,3156.66,3158.39,3154.29,3157.21,2460058.0
1738028880,3157.71,3170.56,3157.71,3168.94,4858672.0
1738029060,3168.94,3171.94,3167.43,3170.85,3469980.0
1738029240,3170.8,3175.57,3170.39,3174.32,2727030.0
1738029420,3174.32,3175.0,3163.9,3165.28,3721336.0
1738029600,3164.96,3170.95,3164.14,3169.16,2419594.0
1738029780,3169.21,3175.55,3169.21,3175.11,2321922.0
1738029960,3175.11,3178.65,3171.3,3171.58,2336636.0
1738030140,3171.58,3178.31,3170.97,3175.95,1780988.0
1738030320,3175.95,3179.83,3175.95,3177.11,1137936.0
1738030500,3177.11,3183.19,3175.16,3181.5,3726322.0
1738030680,3181.5,3184.28,3179.69,3184.14,2213120.0
1738030860,3184.16,3187.16,3180.55,3186.92,3321854.0
1738031040,3186.92,3194.78,3186.09,3187.71,4440214.0
1738031220,3187.66,3191.31,3183.7,3186.89,3425936.0
1738031400,3186.89,3188.68,3181.93,3188.68,2542792.0
1738031580,3188.68,3192.92,3184.56,3185.16,2094390.0
1738031760,3185.16,3186.9,3182.39,3184.89,2225466.0
1738031940,3184.83,3193.85,3183.89,3191.8,3474632.0
1738032120,3191.72,3194.58,3189.97,3191.48,2256120.0
1738032300,3191.46,3198.41,3190.54,3197.61,3549656.0
1738032480,3197.53,3197.53,3185.28,3185.79,7668132.0
1738032660,3185.79,3192.15,3185.38,3189.46,5825480.0
1738032840,3189.47,3192.26,3187.72,3191.52,1479018.0
1738033020,3191.52,3193.07,3189.39,3191.6,1053488.0
1738033200,3191.56,3193.72,3182.04,3182.36,7815972.0
1738033380,3182.41,3182.93,3178.77,3180.18,7645588.0
1738033560,3180.19,3181.33,3174.1,3175.12,3797266.0
1738033740,3175.12,3182.05,3175.12,3180.02,2697508.0
1738033920,3180.02,3184.13,3179.35,3183.77,1792814.0
1738034100,3183.9,3186.89,3182.01,3182.01,3567728.0
1738034280,3182.09,3183.28,3179.46,3180.74,1649526.0
1738034460,3180.74,3184.52,3180.74,3184.52,1409694.0
1738034640,3184.7,3201.32,3184.7,3195.34,14416726.0
1738034820,3195.53,3198.0,3190.45,3197.53,3644510.0
1738035000,3197.51,3204.18,3194.27,3200.82,5471426.0
1738035180,3200.82,3203.84,3196.67,3198.11,4155508.0
1738035360,3198.11,3201.22,3195.26,3199.51,2788880.0
1738035540,3199.56,3213.69,3199.56,3211.48,13672602.0
1738035720,3211.48,3216.86,3208.97,3214.52,9144334.0
1738035900,3214.52,3216.58,3210.36,3212.84,5079398.0
1738036080,3212.85,3213.75,3209.33,3212.32,3690954.0
1738036260,3212.06,3212.32,3209.01,3211.99,3201648.0
1738036440,3211.99,3213.19,3203.4,3204.76,4161028.0
1738036620,3204.76,3204.8,3200.28,3201.47,9481738.0
1738036800,3201.47,3206.41,3199.6,3199.64,3029890.0
1738036980,3199.81,3201.46,3197.76,3198.53,3292956.0
1738037160,3198.53,3202.58,3197.8,3202.57,2321884.0
1738037340,3202.57,3203.36,3199.01,3199.14,2758846.0
1738037520,3199.07,3199.78,3197.6,3197.86,2511404.0
1738037700,3197.86,3199.16,3196.28,3196.31,1638026.0
1738037880,3196.31,3200.65,3196.11,3200.31,1747464.0
1738038060,3200.31,3207.75,3200.18,3206.81,3947666.0
1738038240,3206.81,3207.69,3202.44,3203.53,5507638.0
1738038420,3203.27,3203.58,3199.69,3201.32,5371328.0
1738038600,3201.35,3205.03,3201.22,3204.99,6100198.0
1738038780,3204.99,3214.4,3204.04,3214.11,4668394.0
1738038960,3214.11,3221.53,3210.01,3220.11,16972294.0
1738039140,3220.07,3221.46,3212.61,3215.78,6603268.0
1738039320,3215.78,3215.78,3213.41,3215.29,2655644.0
1738039500,3215.34,3215.72,3212.68,3213.52,1691186.0
1738039680,3213.52,3217.22,3209.3,3214.77,6518400.0
1738039860,3214.68,3215.58,3209.59,3210.18,2865036.0
1738040040,3210.18,3211.54,3208.27,3211.32,2474264.0
1738040220,3211.32,3211.33,3209.09,3210.64,1200258.0
1738040400,3210.67,3215.26,3210.25,3213.54,2306896.0
1738040580,3213.52,3217.0,3211.89,3216.07,1856018.0
1738040760,3216.07,3216.24,3211.09,3214.09,2031244.0
1738040940,3214.09,3218.74,3212.8,3215.52,3328536.0
1738041120,3215.52,3216.63,3212.37,3213.85,1547826.0
1738041300,3213.85,3216.57,3209.88,3209.89,5814710.0
1738041480,3209.89,3210.74,3207.19,3210.73,2571276.0
1738041660,3210.73,3213.32,3208.48,3212.87,1213078.0
1738041840,3212.87,3214.38,3211.96,3212.93,1192596.0
1738042020,3212.93,3214.79,3211.68,3213.78,821466.0
1738042200,3213.78,3215.99,3211.1,3214.99,1791302.0
1738042380,3215.22,3217.32,3213.79,3216.73,1886190.0
1738042560,3216.73,3218.65,3215.88,3218.39,2771300.0
1738042740,3218.04,3219.99,3215.78,3215.78,2364976.0
1738042920,3215.78,3216.56,3213.55,3214.3,2021340.0
1738043100,3214.3,3220.31,3214.01,3219.89,2585202.0
1738043280,3219.89,3220.69,3216.67,3218.19,1927964.0
1738043460,3218.19,3218.19,3210.93,3211.36,2027456.0
1738043640,3211.36,3212.59,3211.01,3211.11,1430988.0
1738043820,3211.11,3211.69,3207.75,3211.69,2768706.0
1738044000,3211.69,3212.14,3203.72,3207.43,4222416.0
1738044180,3207.43,3214.02,3207.43,3211.65,2063458.0
1738044360,3211.65,3213.98,3207.66,3209.69,1440006.0
1738044540,3209.69,3210.67,3206.41,3208.63,1596772.0
1738044720,3208.56,3208.56,3204.35,3204.49,2099860.0
1738044900,3204.49,3206.7,3203.22,3206.13,1519106.0
1738045080,3205.89,3206.91,3203.52,3205.69,1789636.0
1738045260,3205.75,3208.24,3203.4,3203.94,1364154.0
1738045440,3204.0,3204.89,3202.05,3204.48,2604410.0
1738045620,3204.22,3206.99,3203.51,3206.36,1872870.0
1738045800,3206.36,3210.62,3206.36,3208.24,1747786.0
1738045980,3208.05,3208.05,3201.56,3202.27,2268234.0
1738046160,3202.27,3202.55,3199.07,3199.49,4306882.0
1738046340,3199.49,3200.6,3197.13,3197.75,4692806.0
1738046520,3197.75,3197.76,3190.44,3193.6,6725530.0
1738046700,3193.6,3196.44,3193.01,3194.24,2300538.0
1738046880,3194.24,3199.86,3193.0,3199.14,1899826.0
1738047060,3199.14,3201.44,3197.4,3197.45,1451442.0
1738047240,3197.6,3198.39,3192.34,3192.99,1794840.0
1738047420,3192.94,3194.06,3192.01,3193.55,1230854.0
1738047600,3193.43,3195.16,3188.32,3189.54,4424538.0
1738047780,3189.54,3198.0,3187.51,3197.59,4586736.0
1738047960,3197.55,3201.48,3197.15,3199.15,2307636.0
1738048140,3199.15,3205.08,3198.65,3202.14,2083214.0
1738048320,3202.14,3203.57,3201.33,3202.56,950078.0
1738048500,3202.56,3205.43,3202.13,3202.14,1860816.0
1738048680,3202.14,3206.73,3201.77,3205.22,1519366.0
1738048860,3205.22,3211.65,3204.6,3211.65,3400908.0
1738049040,3211.65,3214.7,3210.17,3212.63,3631348.0
1738049220,3212.85,3213.13,3207.91,3208.13,1857320.0
1738049400,3208.07,3208.89,3202.72,3203.68,2738232.0
1738049580,3203.52,3207.5,3203.18,3205.67,1766340.0
1738049760,3205.6,3207.39,3204.63,3205.95,1690188.0
1738049940,3205.56,3205.93,3200.6,3200.6,1739516.0
1738050120,3200.6,3200.77,3198.93,3200.48,1758098.0
1738050300,3200.48,3201.55,3194.11,3194.11,3077360.0
1738050480,3194.11,3197.48,3191.38,3193.07,3792846.0
1738050660,3193.07,3196.36,3192.94,3193.8,2768146.0
1738050840,3193.8,3194.65,3192.0,3192.89,2334298.0
1738051020,3192.89,3195.91,3192.87,3194.62,1751634.0
1738051200,3194.62,3196.14,3192.51,3193.15,5501430.0
1738051380,3193.15,3193.15,3183.82,3185.77,6542028.0
1738051560,3185.12,3188.56,3182.01,3188.56,7108682.0
1738051740,3188.31,3190.57,3186.31,3188.83,5669672.0
1738051920,3188.83,3193.65,3188.57,3191.18,3138006.0
1738052100,3191.18,3196.79,3190.08,3196.79,5762164.0
1738052280,3196.79,3201.76,3196.0,3201.32,5102228.0
1738052460,3201.32,3203.71,3200.0,3203.47,4269154.0
1738052640,3203.47,3204.1,3195.1,3196.44,3429284.0
1738052820,3196.44,3198.88,3196.0,3196.68,2843954.0
1738053000,3196.68,3198.36,3186.63,3192.11,10404818.0
1738053180,3192.12,3193.16,3189.4,3191.12,7745058.0
1738053360,3190.87,3194.07,3188.43,3191.87,1360880.0
1738053540,3191.87,3192.4,3188.31,3190.88,1393126.0
1738053720,3190.87,3200.0,3188.35,3198.36,3068586.0
1738053900,3198.45,3198.52,3190.5,3193.52,2228610.0
1738054080,3193.52,3196.12,3192.05,3192.52,1087284.0
1738054260,3192.56,3196.48,3190.32,3191.32,2005278.0
1738054440,3191.32,3196.9,3191.32,3196.73,862256.0
1738054620,3196.73,3198.77,3195.09,3197.47,1703178.0
1738054800,3197.42,3197.99,3192.33,3195.5,3789060.0
1738054980,3195.16,3196.64,3191.92,3192.28,1404268.0
1738055160,3192.06,3197.0,3191.76,3195.76,1365604.0
1738055340,3195.76,3199.81,3195.76,3199.47,1473316.0
1738055520,3199.35,3200.58,3196.91,3197.65,1760340.0
1738055700,3197.91,3199.7,3192.61,3194.49,1620176.0
1738055880,3194.49,3194.91,3191.88,3193.42,1532678.0
1738056060,3193.18,3193.38,3190.0,3190.0,2161978.0
1738056240,3190.0,3191.66,3189.19,3190.25,2018206.0
1738056420,3190.25,3190.4,3183.28,3183.92,3918544.0
1738056600,3184.02,3188.93,3183.9,3188.22,2239842.0
1738056780,3188.22,3189.99,3185.81,3188.77,1089566.0
1738056960,3188.77,3192.18,3187.94,3188.41,1486716.0
1738057140,3188.41,3190.69,3186.5,3190.68,1830540.0
1738057320,3190.68,3192.54,3189.11,3189.68,1059620.0
1738057500,3189.68,3191.19,3183.43,3183.45,1971758.0
1738057680,3183.45,3190.08,3183.0,3186.4,1629176.0
1738057860,3186.06,3191.0,3185.72,3191.0,892242.0
1738058040,3191.0,3197.23,3190.32,3196.2,2471604.0
1738058220,3196.2,3197.53,3195.61,3195.72,2423122.0
1738058400,3195.72,3196.2,3189.35,3190.68,1799394.0
1738058580,3190.72,3192.16,3190.25,3191.01,1279118.0
1738058760,3191.01,3197.37,3191.01,3193.12,1248762.0
1738058940,3193.35,3196.12,3193.0,3195.02,977054.0
1738059120,3194.96,3195.18,3193.72,3194.99,632546.0
1738059300,3195.06,3204.73,3195.06,3200.89,7398362.0
1738059480,3200.89,3202.32,3198.95,3200.5,2022230.0
1738059660,3200.5,3204.2,3199.35,3201.67,1712902.0
1738059840,3201.67,3206.32,3201.67,3202.96,3830992.0
1738060020,3202.96,3204.51,3200.88,3200.88,1385390.0
1738060200,3200.78,3200.78,3195.67,3199.3,3066540.0
1738060380,3199.3,3201.39,3197.52,3197.62,978102.0
1738060560,3197.68,3200.33,3193.95,3195.46,2389854.0
1738060740,3195.52,3199.03,3195.12,3199.03,759034.0
1738060920,3199.03,3199.56,3191.38,3193.04,1831998.0
1738061100,3193.04,3193.99,3190.89,3190.9,1427126.0
1738061280,3191.03,3192.36,3188.32,3188.32,2743762.0
1738061460,3188.32,3193.81,3187.84,3193.4,2445176.0
1738061640,3193.4,3196.49,3193.4,3194.14,1338974.0
1738061820,3194.14,3194.17,3192.86,3192.87,673964.0
1738062000,3192.87,3196.23,3192.76,3196.22,1265996.0
1738062180,3196.22,3196.31,3194.14,3195.15,1044084.0
1738062360,3195.15,3197.49,3191.35,3197.47,1422790.0
1738062540,3197.47,3199.56,3195.6,3197.85,2154776.0
1738062720,3197.81,3197.82,3194.14,3195.53,734072.0
1738062900,3195.53,3197.89,3191.56,3191.57,1141096.0
1738063080,3191.57,3191.77,3187.76,3187.94,2139142.0
1738063260,3188.09,3190.31,3188.02,3189.22,1165618.0
1738063440,3189.22,3190.65,3188.38,3188.55,1345734.0
1738063620,3188.55,3188.95,3185.1,3187.7,2556824.0
1738063800,3187.7,3188.25,3183.35,3183.35,2237560.0
1738063980,3183.35,3183.97,3175.47,3179.02,9514778.0
1738064160,3179.61,3181.86,3176.59,3179.86,3325944.0
1738064340,3179.86,3184.69,3179.21,3182.83,2054360.0
1738064520,3182.83,3184.31,3181.01,3184.19,1328178.0
1738064700,3184.19,3186.62,3184.19,3185.36,1655902.0
1738064880,3185.69,3190.07,3183.81,3189.6,2387398.0
1738065060,3189.6,3189.72,3185.83,3186.35,1016700.0
1738065240,3186.39,3187.29,3183.18,3185.84,761960.0
1738065420,3185.73,3186.62,3184.3,3185.2,621136.0
1738065600,3185.2,3185.82,3180.8,3182.15,2541124.0
1738065780,3182.13,3192.18,3182.13,3192.18,2306008.0
1738065960,3192.18,3194.62,3189.28,3189.32,3516014.0
1738066140,3189.32,3189.32,3183.33,3188.48,1729632.0
1738066320,3188.48,3191.33,3186.63,3186.65,1798122.0
1738066500,3186.65,3189.09,3185.39,3186.28,1398124.0
1738066680,3186.28,3186.28,3181.99,3183.36,2704710.0
1738066860,3183.36,3185.74,3181.98,3182.6,1293246.0
1738067040,3182.33,3183.29,3180.09,3181.79,2593294.0
1738067220,3181.73,3182.26,3178.21,3181.7,2017070.0
1738067400,3181.71,3181.71,3172.41,3174.32,9562812.0
1738067580,3174.35,3179.49,3174.35,3175.68,2405442.0
1738067760,3175.68,3179.84,3174.16,3179.54,3670244.0
1738067940,3179.48,3180.29,3173.31,3173.47,1470684.0
1738068120,3173.47,3176.07,3170.01,3175.49,3566654.0
1738068300,3175.44,3175.44,3170.21,3172.22,2614642.0
1738068480,3172.14,3172.88,3165.52,3169.47,10569404.0
1738068660,3169.47,3172.8,3168.65,3170.34,1908322.0
1738068840,3170.34,3175.03,3170.02,3175.03,1444988.0
1738069020,3175.26,3175.38,3171.35,3173.72,1269448.0
1738069200,3173.64,3176.54,3169.72,3175.31,2283780.0
1738069380,3175.31,3177.8,3175.31,3176.68,2518036.0
1738069560,3176.68,3179.62,3175.7,3179.53,1922086.0
1738069740,3179.53,3183.6,3178.36,3182.91,4945458.0
1738069920,3182.91,3182.91,3180.0,3182.68,1545654.0
1738070100,3182.68,3183.82,3180.43,3182.09,1364068.0
1738070280,3182.04,3182.04,3178.09,3181.99,1143260.0
1738070460,3181.99,3187.3,3181.99,3184.42,2971684.0
1738070640,3184.43,3186.9,3184.39,3185.9,2117694.0
1738070820,3185.9,3188.0,3185.89,3186.31,1085424.0
1738071000,3186.25,3186.31,3179.85,3179.85,2617240.0
1738071180,3179.85,3180.94,3173.01,3175.69,2770266.0
1738071360,3175.69,3180.39,3175.01,3178.63,2218956.0
1738071540,3178.63,3181.95,3176.77,3177.61,1281478.0
1738071720,3177.61,3181.28,3175.41,3175.79,801506.0
1738071900,3175.79,3180.2,3175.0,3177.64,947212.0
1738072080,3177.69,3180.28,3176.38,3177.36,739652.0
1738072260,3177.36,3178.65,3175.06,3175.44,876208.0
1738072440,3175.44,3175.91,3169.01,3170.89,4660500.0
1738072620,3170.89,3175.19,3170.89,3174.14,1015794.0
1738072800,3174.14,3174.48,3168.01,3169.9,3889632.0
1738072980,3169.9,3169.9,3160.06,3161.2,10125668.0
1738073160,3161.2,3167.5,3161.2,3165.99,6106812.0
1738073340,3165.99,3167.03,3162.66,3164.54,2699562.0
1738073520,3164.54,3166.41,3156.0,3159.78,10703064.0
1738073700,3160.27,3164.69,3157.81,3161.32,5208238.0
1738073880,3161.32,3168.27,3157.18,3166.14,5001294.0
1738074060,3166.14,3169.32,3162.09,3168.86,4627138.0
1738074240,3168.86,3173.68,3166.05,3170.32,4454546.0
1738074420,3170.32,3171.46,3168.12,3170.63,2617890.0
1738074600,3170.63,3179.53,3158.86,3168.39,12724940.0
1738074780,3168.45,3174.2,3166.07,3170.43,7836226.0
1738074960,3170.49,3179.14,3168.48,3173.41,5774330.0
1738075140,3173.83,3174.57,3160.55,3160.59,7092358.0
1738075320,3160.59,3164.68,3158.56,3161.53,6459914.0
1738075500,3161.55,3167.78,3157.01,3162.08,9127444.0
1738075680,3162.11,3169.36,3160.54,3161.61,5606974.0
1738075860,3161.61,3175.42,3159.86,3168.61,9892406.0
1738076040,3168.66,3177.73,3167.45,3174.32,3489414.0
1738076220,3174.32,3176.66,3170.57,3171.09,1836298.0
1738076400,3171.34,3184.41,3171.19,3181.26,9608964.0
1738076580,3181.31,3196.19,3179.04,3189.69,13671552.0
1738076760,3189.74,3191.3,3176.6,3179.61,6690908.0
1738076940,3179.62,3180.89,3169.55,3177.6,8195512.0
1738077120,3177.6,3182.12,3176.92,3178.39,4211856.0
1738077300,3178.39,3180.69,3175.35,3179.94,3094894.0
1738077480,3179.91,3179.91,3173.0,3174.66,3043948.0
1738077660,3174.74,3191.74,3174.03,3190.66,6133864.0
1738077840,3190.55,3194.51,3185.3,3189.61,8436816.0
1738078020,3189.57,3197.49,3188.78,3194.17,5833664.0
1738078200,3194.21,3213.44,3192.82,3204.39,23477162.0
1738078380,3204.01,3204.05,3198.65,3199.99,6731524.0
1738078560,3199.99,3204.85,3198.18,3200.0,3500652.0
1738078740,3200.0,3203.0,3195.94,3198.98,3269728.0
1738078920,3198.98,3199.55,3187.72,3189.03,5838420.0
1738079100,3188.75,3191.99,3179.39,3191.99,10035234.0
1738079280,3191.99,3194.27,3188.73,3192.89,3307834.0
1738079460,3192.89,3194.32,3181.56,3182.49,2446162.0
1738079640,3182.49,3182.99,3177.36,3178.53,9465328.0
1738079820,3178.53,3180.44,3171.96,3180.15,8502558.0
1738080000,3180.15,3181.81,3171.72,3177.18,5661544.0
1738080180,3177.7,3177.7,3170.87,3171.08,6807182.0
1738080360,3171.08,3171.08,3162.45,3167.78,8971498.0
1738080540,3167.78,3174.32,3167.78,3173.03,5343510.0
1738080720,3173.03,3175.45,3165.31,3166.91,3452674.0
1738080900,3166.9,3171.66,3159.01,3159.28,6877162.0
1738081080,3159.57,3165.98,3157.0,3165.1,7765484.0
1738081260,3165.1,3167.84,3163.77,3165.76,2854032.0
1738081440,3165.76,3165.76,3154.14,3161.6,6397016.0
1738081620,3161.6,3162.57,3155.06,3159.61,2614022.0
1738081800,3159.66,3164.99,3159.01,3162.09,4404520.0
1738081980,3162.09,3164.43,3156.84,3158.03,4087238.0
1738082160,3158.03,3163.22,3155.0,3163.22,9805326.0
1738082340,3163.22,3163.23,3155.0,3155.22,4180952.0
1738082520,3155.22,3161.52,3151.44,3160.16,7312084.0
1738082700,3160.16,3166.11,3159.77,3162.32,3838418.0
1738082880,3162.06,3164.36,3157.68,3157.68,2164834.0
1738083060,3157.68,3157.68,3130.72,3140.91,37756888.0
1738083240,3140.91,3146.52,3139.56,3144.42,7189478.0
1738083420,3144.49,3150.0,3141.33,3149.59,3614672.0
1738083600,3149.46,3154.77,3149.05,3153.94,6165776.0
1738083780,3154.03,3162.59,3152.3,3162.59,6078978.0
1738083960,3162.59,3166.0,3157.21,3162.63,5826490.0
1738084140,3162.63,3178.89,3162.39,3173.57,12552186.0
1738084320,3173.46,3179.81,3171.72,3177.56,11221276.0
1738084500,3177.6,3178.5,3170.8,3173.2,7705720.0
1738084680,3173.2,3181.56,3171.01,3178.77,6979954.0
1738084860,3178.77,3181.23,3176.47,3176.47,1858718.0
1738085040,3176.43,3177.14,3169.65,3171.14,6933844.0
1738085220,3171.14,3173.85,3168.31,3173.73,3963486.0
1738085400,3173.73,3175.49,3170.22,3171.75,4390470.0
1738085580,3171.78,3176.07,3168.54,3174.42,2039032.0
1738085760,3174.42,3178.33,3171.63,3172.95,1484520.0
1738085940,3172.95,3173.52,3157.62,3159.23,8038094.0
1738086120,3159.23,3161.09,3158.61,3160.56,3329988.0
1738086300,3160.56,3163.1,3155.72,3157.14,6011530.0
1738086480,3157.19,3159.53,3155.67,3158.48,2686024.0
1738086660,3158.63,3161.8,3156.39,3156.45,2282746.0
1738086840,3156.86,3165.0,3156.86,3162.35,3455894.0
1738087020,3162.53,3171.72,3162.53,3166.11,4187752.0
1738087200,3166.07,3169.86,3163.01,3167.07,2967758.0
1738087380,3167.07,3170.74,3162.53,3166.39,2478612.0
1738087560,3166.39,3172.8,3164.61,3165.89,1831438.0
1738087740,3166.02,3169.02,3160.64,3168.02,2266854.0
1738087920,3168.02,3173.46,3168.02,3170.81,5552820.0
1738088100,3170.81,3176.76,3168.54,3169.5,2735096.0
1738088280,3170.16,3172.79,3164.77,3166.23,1677938.0
1738088460,3166.23,3169.05,3165.01,3166.24,1529334.0
1738088640,3166.36,3166.39,3161.63,3161.84,1656114.0
1738088820,3161.93,3166.83,3161.84,3162.85,1197938.0
1738089000,3162.85,3165.95,3161.65,3165.51,1043456.0
1738089180,3165.87,3165.99,3157.18,3157.28,5895858.0
1738089360,3156.96,3158.91,3154.33,3158.38,3520660.0
1738089540,3158.1,3158.1,3145.28,3145.68,7366338.0
1738089720,3145.65,3150.87,3145.65,3149.89,6005158.0
1738089900,3149.7,3150.69,3146.09,3147.76,4759346.0
1738090080,3147.37,3150.5,3145.0,3145.62,3397762.0
1738090260,3145.62,3149.42,3144.0,3149.39,2349308.0
1738090440,3149.39,3150.72,3141.0,3144.53,4653026.0
1738090620,3144.31,3144.45,3140.0,3140.0,1432032.0
1738090800,3142.6,3145.09,3139.0,3139.0,4194156.0
1738090980,3139.0,3139.0,3122.39,3128.88,19208604.0
1738091160,3128.92,3134.0,3124.3,3126.57,7871302.0
1738091340,3126.57,3128.59,3118.98,3122.6,10368190.0
1738091520,3122.65,3127.29,3120.22,3126.09,7185990.0
1738091700,3126.09,3137.16,3123.48,3136.39,9837738.0
1738091880,3136.39,3138.91,3134.35,3137.84,3338332.0
1738092060,3137.53,3141.08,3135.06,3137.82,2758594.0
1738092240,3137.82,3140.74,3134.16,3138.4,2754656.0
1738092420,3138.4,3142.6,3137.8,3140.68,3146564.0
1738092600,3140.68,3143.72,3137.34,3137.85,1957716.0
1738092780,3137.85,3141.69,3134.72,3139.48,2125610.0
1738092960,3139.48,3141.33,3132.94,3140.44,2512634.0
1738093140,3140.47,3142.73,3136.92,3139.41,1661472.0
1738093320,3138.94,3141.25,3135.23,3140.09,1364456.0
1738093500,3140.04,3147.38,3139.91,3145.4,3629016.0
1738093680,3145.4,3149.32,3144.78,3145.78,3392248.0
1738093860,3145.78,3146.0,3138.1,3139.87,3127902.0
1738094040,3139.87,3148.91,3139.51,3146.36,6274194.0
1738094220,3146.36,3148.83,3144.71,3146.4,3984682.0
1738094400,3146.48,3149.24,3141.89,3147.64,7050436.0
1738094580,3147.69,3147.7,3141.11,3145.91,5240874.0
1738094760,3145.55,3146.99,3139.2,3145.63,2608806.0
1738094940,3145.63,3150.89,3143.59,3149.72,3102084.0
1738095120,3149.97,3153.45,3149.94,3150.92,3319772.0
1738095300,3150.92,3151.12,3144.76,3144.9,3274322.0
1738095480,3144.9,3145.31,3137.06,3137.07,6566904.0
1738095660,3137.1,3139.03,3134.77,3137.64,2402762.0
1738095840,3137.64,3141.23,3136.43,3137.6,2104042.0
1738096020,3137.6,3137.61,3132.54,3132.7,2730794.0
1738096200,3132.7,3134.26,3125.53,3125.65,6486430.0
1738096380,3125.64,3130.5,3125.0,3129.44,3635752.0
1738096560,3129.68,3130.51,3123.0,3126.9,6052334.0
1738096740,3126.86,3131.23,3124.41,3128.88,4158050.0
1738096920,3129.05,3131.69,3124.58,3126.76,4430590.0
1738097100,3126.82,3126.84,3112.01,3114.9,14527064.0
1738097280,3114.9,3116.14,3106.39,3106.39,16101940.0
1738097460,3106.39,3109.95,3102.0,3103.37,10399846.0
1738097640,3103.37,3108.3,3095.32,3096.39,17206610.0
1738097820,3096.78,3099.48,3092.03,3094.31,13436440.0
1738098000,3093.42,3104.86,3092.84,3101.92,10375198.0
1738098180,3101.97,3108.89,3101.56,3106.59,5086262.0
1738098360,3106.64,3106.78,3097.0,3102.83,5908648.0
1738098540,3102.83,3106.25,3099.28,3106.18,3589708.0
1738098720,3106.18,3112.32,3102.59,3106.17,4696398.0
1738098900,3106.12,3113.32,3103.57,3110.41,10223100.0
1738099080,3110.41,3113.6,3104.7,3104.7,4003848.0
1738099260,3104.7,3104.7,3096.99,3099.61,4689368.0
1738099440,3099.58,3099.58,3094.4,3094.83,6033516.0
1738099620,3094.83,3100.23,3094.52,3099.01,4133048.0
1738099800,3099.01,3099.63,3083.86,3083.86,12068794.0
1738099980,3083.91,3087.53,3075.28,3080.52,16978770.0
1738100160,3080.1,3081.53,3068.7,3072.43,16440058.0
1738100340,3072.41,3075.36,3069.16,3074.16,7409412.0
1738100520,3074.49,3078.77,3065.11,3071.37,10681510.0
1738100700,3071.32,3079.69,3070.22,3076.49,5348826.0
1738100880,3076.55,3080.87,3072.92,3073.0,4134278.0
1738101060,3073.0,3076.14,3060.0,3061.03,12019820.0
1738101240,3060.97,3067.86,3052.28,3053.11,16974840.0
1738101420,3053.11,3056.93,3051.32,3052.43,9054080.0
1738101600,3052.32,3057.61,3046.06,3048.31,17387864.0
1738101780,3048.36,3053.91,3041.85,3051.22,15498064.0
1738101960,3051.33,3053.24,3043.23,3047.79,14297996.0
1738102140,3047.79,3052.85,3038.2,3039.07,16743158.0
1738102320,3039.07,3069.01,3039.07,3069.01,16597050.0
1738102500,3069.1,3085.67,3066.23,3076.48,25940846.0
1738102680,3076.48,3081.68,3071.62,3072.83,7625734.0
1738102860,3072.83,3076.11,3069.92,3070.23,4412900.0
1738103040,3070.23,3070.32,3062.52,3069.7,7713766.0
1738103220,3069.65,3071.27,3065.91,3066.85,3445340.0
1738103400,3066.85,3069.33,3060.33,3061.46,3853656.0
1738103580,3061.29,3066.82,3061.07,3065.48,2923848.0
1738103760,3065.48,3071.66,3065.48,3070.26,2973530.0
1738103940,3070.26,3079.31,3069.68,3075.86,3566676.0
1738104120,3075.86,3080.26,3075.85,3079.68,3362520.0
1738104300,3079.67,3082.97,3078.18,3081.34,3637790.0
1738104480,3081.34,3089.94,3081.19,3087.78,5934010.0
1738104660,3087.78,3088.84,3073.36,3073.77,3940306.0
1738104840,3073.77,3079.62,3073.45,3079.06,2113714.0
1738105020,3079.06,3085.62,3079.05,3082.86,3327354.0
1738105200,3082.93,3082.93,3075.03,3077.59,4298420.0
1738105380,3077.59,3089.7,3077.56,3089.48,4327208.0
1738105560,3089.48,3095.01,3083.31,3084.74,10277440.0
1738105740,3084.8,3089.1,3080.95,3085.22,5494412.0
1738105920,3085.22,3085.22,3078.07,3079.9,2241878.0
1738106100,3079.9,3081.12,3073.22,3075.21,4325916.0
1738106280,3075.43,3075.9,3071.11,3071.81,6849886.0
1738106460,3071.81,3075.19,3070.09,3074.43,3806770.0
1738106640,3074.43,3075.59,3071.1,3074.4,1622332.0
1738106820,3074.4,3074.4,3061.45,3064.91,9946470.0
1738107000,3064.91,3065.19,3053.22,3056.02,12477290.0
1738107180,3056.32,3059.27,3052.51,3057.82,7301226.0
1738107360,3057.82,3064.98,3056.34,3062.12,3415708.0
1738107540,3062.11,3067.55,3060.82,3063.2,3138806.0
1738107720,3063.2,3068.88,3063.2,3068.22,2442628.0
1738107900,3068.22,3074.41,3067.69,3073.65,786268.0
1738108080,3074.01,3074.97,3071.02,3074.69,3000.0
1738108260,3074.61,3077.2,3073.42,3077.19,19734.0
1738108440,3077.19,3080.15,3076.26,3079.94,4764.0
1738108620,3079.94,3079.94,3075.55,3075.96,20900.0
1738108800,3075.96,3080.26,3075.12,3077.63,6368.0
1738108980,3077.63,3082.45,3076.93,3081.74,6198.0
1738109160,3081.74,3088.89,3081.46,3085.64,10804.0
1738109340,3085.64,3091.77,3083.6,3090.52,8168.0
1738109520,3090.41,3104.39,3088.75,3102.82,88114.0
1738109700,3102.82,3102.82,3094.19,3094.19,52154.0
1738109880,3094.19,3101.19,3093.35,3100.42,7984.0
1738110060,3100.37,3100.63,3093.73,3095.47,13030.0
1738110240,3095.66,3096.0,3092.31,3093.49,910688.0
1738110420,3093.59,3094.14,3091.9,3093.29,6550.0
1738110600,3093.74,3094.0,3088.64,3089.19,4096.0
1738110780,3089.72,3099.6,3088.3,3097.85,28526.0
1738110960,3098.57,3104.33,3098.57,3103.54,31686.0
1738111140,3103.54,3103.99,3101.47,3102.46,12706.0
1738111320,3102.46,3106.03,3101.34,3105.74,9626.0
1738111500,3105.69,3110.99,3105.55,3109.28,39982.0
1738111680,3109.28,3109.78,3103.35,3103.87,3726.0
1738111860,3103.87,3111.77,3103.33,3111.74,4304.0
1738112040,3111.93,3116.55,3109.11,3114.16,3832.0
1738112220,3114.16,3114.22,3106.41,3108.9,25628.0
1738112400,3108.85,3114.0,3108.37,3114.0,103362.0
1738112580,3113.93,3119.0,3113.72,3117.54,124150.0
1738112760,3117.3,3118.99,3112.89,3116.51,12528.0
1738112940,3116.51,3116.51,3111.65,3115.25,2800.0
1738113120,3115.25,3115.25,3108.23,3108.6,16702.0
1738113300,3108.6,3110.69,3106.23,3107.72,227236.0
1738113480,3107.72,3113.09,3106.16,3112.06,482908.0
1738113660,3111.99,3112.0,3108.7,3108.9,3322.0
1738113840,3108.9,3109.49,3101.27,3103.49,2758.0
1738114020,3103.49,3105.93,3102.4,3103.89,2520.0
1738114200,3103.52,3108.33,3102.64,3107.45,4748.0
1738114380,3106.81,3106.81,3097.82,3098.53,43602.0
1738114560,3098.48,3103.28,3098.28,3101.38,2552.0
1738114740,3101.38,3112.41,3101.38,3111.55,67646.0
1738114920,3111.55,3112.18,3109.68,3109.91,2770.0
1738115100,3109.63,3115.55,3108.72,3113.81,14980.0
1738115280,3113.81,3113.81,3109.69,3111.19,18044.0
1738115460,3111.19,3111.27,3107.51,3107.7,2684.0
1738115640,3107.7,3108.73,3106.75,3107.52,5694.0
1738115820,3107.52,3110.66,3107.0,3109.31,3282.0
1738116000,3109.31,3116.7,3108.69,3116.7,3160.0
1738116180,3116.7,3125.6,3114.24,3123.3,29500.0
1738116360,3123.3,3128.3,3118.59,3118.93,812636.0
1738116540,3118.93,3122.88,3118.82,3121.39,597106.0
1738116720,3121.39,3123.73,3119.63,3120.98,574682.0
1738116900,3120.98,3121.49,3116.61,3118.67,739738.0
1738117080,3118.72,3119.0,3116.34,3116.95,950762.0
1738117260,3117.47,3119.31,3112.07,3112.47,402018.0
1738117440,3112.47,3114.73,3110.0,3113.03,2718.0
1738117620,3113.03,3114.31,3109.06,3114.3,2756.0
1738117800,3114.3,3119.66,3114.29,3117.51,2838.0
1738117980,3117.39,3119.33,3115.14,3116.7,2738.0
1738118160,3116.7,3116.71,3113.84,3114.69,17684.0
1738118340,3114.69,3118.48,3114.6,3117.12,2608.0
1738118520,3117.12,3117.65,3111.94,3114.49,2812.0
1738118700,3114.49,3114.98,3109.51,3110.33,2850.0
1738118880,3110.33,3112.84,3108.82,3112.83,2564.0
1738119060,3112.88,3114.32,3109.0,3109.01,2608.0
1738119240,3109.01,3113.29,3109.01,3112.01,2578.0
1738119420,3112.01,3114.65,3112.01,3112.81,600690.0
1738119600,3112.74,3113.99,3106.65,3108.35,2503852.0
1738119780,3108.35,3116.92,3107.31,3116.91,1983950.0
1738119960,3116.86,3116.93,3113.85,3116.01,1910098.0
1738120140,3116.01,3122.89,3115.18,3122.56,3057880.0
1738120320,3122.56,3122.58,3111.61,3111.69,2783830.0
1738120500,3111.69,3115.31,3110.56,3113.09,1247860.0
1738120680,3113.09,3114.04,3111.1,3112.99,1374094.0
1738120860,3112.99,3113.53,3109.34,3112.94,1866828.0
1738121040,3112.94,3113.84,3109.65,3112.29,1467470.0
1738121220,3112.29,3115.28,3110.96,3115.23,923044.0
1738121400,3115.23,3115.23,3109.79,3114.27,1171958.0
1738121580,3114.35,3117.33,3113.78,3117.32,1248280.0
1738121760,3117.32,3118.65,3114.81,3117.77,1832612.0
1738121940,3117.77,3127.0,3117.51,3125.28,4997790.0
1738122120,3125.28,3125.28,3117.84,3119.63,2224272.0
1738122300,3119.69,3120.38,3114.72,3117.96,1949514.0
1738122480,3117.96,3129.28,3117.96,3125.03,3869212.0
1738122660,3125.03,3126.0,3123.39,3124.38,1386202.0
1738122840,3124.38,3130.83,3122.43,3130.55,3986274.0
1738123020,3130.14,3131.26,3128.13,3129.02,2652064.0
1738123200,3129.04,3130.35,3123.03,3124.47,2009242.0
1738123380,3124.58,3129.78,3123.84,3127.56,2782626.0
1738123560,3127.76,3134.36,3127.66,3130.22,3774536.0
1738123740,3130.22,3133.09,3130.22,3131.01,1783452.0
1738123920,3130.85,3131.44,3125.98,3129.07,3822236.0
1738124100,3129.07,3134.55,3129.07,3133.29,2093770.0
1738124280,3133.29,3133.98,3129.72,3132.3,1973710.0
1738124460,3132.3,3137.1,3131.97,3136.13,3284634.0
1738124640,3136.13,3136.13,3132.44,3133.31,3044606.0
1738124820,3133.31,3137.22,3133.31,3136.65,2130394.0
1738125000,3136.65,3138.89,3133.78,3136.14,2762870.0
1738125180,3136.14,3136.99,3131.01,3132.58,2630104.0
1738125360,3132.54,3132.62,3129.23,3131.36,2480144.0
1738125540,3131.38,3132.15,3129.8,3130.71,1040976.0
1738125720,3130.67,3131.19,3123.99,3125.25,7228456.0
1738125900,3125.28,3128.2,3124.27,3128.18,1707714.0
1738126080,3128.18,3128.18,3124.39,3124.39,1557448.0
1738126260,3124.39,3124.39,3121.51,3123.89,3205728.0
1738126440,3123.89,3124.2,3122.8,3123.28,1436828.0
1738126620,3123.28,3124.35,3122.93,3122.94,584224.0
1738126800,3122.87,3123.48,3120.9,3123.12,1472844.0
1738126980,3123.12,3124.5,3122.11,3123.19,1031792.0
1738127160,3123.19,3131.26,3123.19,3130.32,2417880.0
1738127340,3130.26,3133.32,3129.28,3132.21,4571884.0
1738127520,3132.21,3132.57,3124.98,3125.0,2784516.0
1738127700,3125.0,3127.0,3124.98,3126.99,2620612.0
1738127880,3126.99,3128.02,3125.37,3127.47,2041650.0
1738128060,3127.52,3128.56,3125.06,3125.11,1130276.0
1738128240,3125.11,3127.06,3123.66,3123.71,1118198.0
1738128420,3123.72,3124.36,3123.26,3123.93,1014868.0
1738128600,3123.93,3126.67,3123.22,3123.23,1241016.0
1738128780,3123.19,3126.12,3121.38,3125.0,3317142.0
1738128960,3125.0,3125.0,3118.52,3118.9,6612116.0
1738129140,3118.9,3121.02,3116.68,3119.52,3695560.0
1738129320,3119.52,3119.52,3115.46,3118.11,3216340.0
1738129500,3118.11,3118.8,3116.33,3118.8,1308440.0
1738129680,3118.81,3124.2,3117.61,3123.33,1836102.0
1738129860,3123.33,3124.5,3121.6,3124.49,1187410.0
1738130040,3124.49,3128.9,3123.89,3128.72,1722318.0
1738130220,3128.72,3129.66,3126.97,3129.66,1000378.0
1738130400,3129.66,3133.32,3128.39,3132.19,3994420.0
1738130580,3132.19,3133.36,3128.01,3128.01,1610122.0
1738130760,3128.01,3129.32,3127.16,3129.16,870638.0
1738130940,3129.19,3131.89,3129.19,3130.59,842152.0
1738131120,3130.59,3136.5,3130.01,3134.94,5579738.0
1738131300,3134.94,3136.99,3132.96,3134.15,3296754.0
1738131480,3134.15,3141.88,3134.14,3138.81,7114480.0
1738131660,3138.78,3143.59,3135.04,3142.13,3380014.0
1738131840,3142.0,3144.86,3138.31,3138.89,3272556.0
1738132020,3138.89,3139.9,3136.87,3139.61,1414896.0
1738132200,3139.61,3143.38,3139.5,3141.0,1731110.0
1738132380,3141.0,3146.47,3139.34,3143.0,4964616.0
1738132560,3143.0,3148.3,3143.0,3145.93,8664154.0
1738132740,3145.93,3148.96,3144.32,3145.9,3754134.0
1738132920,3145.9,3146.16,3140.89,3141.38,2939048.0
1738133100,3141.77,3142.17,3138.68,3141.48,1915506.0
1738133280,3141.48,3144.91,3141.48,3143.32,1924762.0
1738133460,3143.32,3144.85,3142.02,3142.22,915854.0
1738133640,3142.22,3144.32,3141.01,3143.01,800242.0
1738133820,3143.13,3145.88,3143.13,3145.88,1785296.0
1738134000,3145.88,3145.88,3141.46,3141.72,2201998.0
1738134180,3141.72,3143.42,3140.8,3141.44,1987500.0
1738134360,3141.44,3141.6,3139.11,3140.23,1786432.0
1738134540,3140.28,3141.71,3139.0,3139.65,899456.0
1738134720,3139.65,3139.99,3137.4,3138.91,1574256.0
1738134900,3138.91,3141.72,3137.66,3141.01,2252630.0
1738135080,3141.01,3143.81,3140.92,3142.72,1144628.0
1738135260,3142.72,3145.9,3142.65,3143.85,1914886.0
1738135440,3143.85,3145.58,3142.92,3142.93,1177938.0
1738135620,3142.93,3145.5,3142.15,3144.89,1738084.0
1738135800,3144.89,3151.22,3143.6,3144.68,10682776.0
1738135980,3144.68,3146.74,3143.05,3146.42,1417960.0
1738136160,3146.42,3155.84,3146.06,3151.57,14099626.0
1738136340,3151.57,3151.58,3148.52,3149.42,2847120.0
1738136520,3150.12,3150.28,3148.1,3149.1,1586676.0
1738136700,3149.11,3153.29,3148.76,3152.64,1544538.0
1738136880,3152.64,3153.49,3151.43,3152.38,1358090.0
1738137060,3152.63,3155.0,3151.47,3154.03,1031786.0
1738137240,3154.03,3158.0,3154.03,3155.66,2387354.0
1738137420,3155.66,3155.66,3154.0,3155.64,1126046.0
1738137600,3155.64,3159.04,3153.37,3158.76,2313450.0
1738137780,3158.76,3162.68,3158.01,3160.99,5044752.0
1738137960,3161.2,3161.2,3156.09,3160.22,2314560.0
1738138140,3160.16,3162.41,3158.53,3159.51,1858330.0
1738138320,3159.44,3161.56,3154.59,3155.06,2941562.0
1738138500,3155.06,3155.2,3150.97,3151.26,4149446.0
1738138680,3151.26,3152.76,3151.13,3151.61,1273442.0
1738138860,3151.61,3154.2,3147.57,3150.1,6770630.0
1738139040,3150.1,3155.0,3150.1,3154.09,1224022.0
1738139220,3154.04,3154.04,3151.82,3152.61,1134564.0
1738139400,3152.61,3154.0,3151.24,3152.9,1400550.0
1738139580,3152.9,3154.0,3149.14,3149.88,2414958.0
1738139760,3149.82,3150.73,3146.0,3148.62,3838570.0
1738139940,3148.62,3151.43,3146.82,3150.76,1394080.0
1738140120,3150.76,3150.76,3146.84,3147.86,1251014.0
1738140300,3147.86,3150.0,3147.86,3149.51,1605412.0
1738140480,3149.42,3149.42,3146.68,3146.73,1235608.0
1738140660,3146.78,3147.43,3143.02,3144.43,3710322.0
1738140840,3144.43,3145.23,3143.0,3143.54,1665732.0
1738141020,3143.54,3146.54,3143.52,3146.4,1397368.0
1738141200,3146.4,3147.23,3140.51,3141.84,4625546.0
1738141380,3141.84,3143.16,3138.8,3140.7,6306834.0
1738141560,3140.7,3143.32,3138.81,3139.59,2791958.0
1738141740,3139.77,3140.69,3134.24,3136.09,5232516.0
1738141920,3136.2,3140.0,3134.36,3139.3,1919112.0
1738142100,3139.09,3139.09,3135.39,3136.77,1658078.0
1738142280,3136.71,3137.0,3132.45,3136.68,4807442.0
1738142460,3136.68,3137.54,3130.0,3132.85,9391442.0
1738142640,3132.85,3133.03,3127.01,3127.01,4041506.0
1738142820,3127.01,3127.29,3121.93,3124.93,8858690.0
1738143000,3124.93,3129.71,3124.93,3127.62,2892404.0
1738143180,3127.62,3131.44,3127.19,3131.1,2662128.0
1738143360,3131.21,3132.75,3130.06,3131.98,2330242.0
1738143540,3131.98,3131.98,3127.77,3131.16,1408938.0
1738143720,3131.16,3134.12,3130.39,3134.12,1214976.0
1738143900,3134.8,3135.23,3132.02,3132.52,1852838.0
1738144080,3132.52,3134.65,3132.02,3133.83,990370.0
1738144260,3133.83,3133.83,3127.64,3131.58,1629336.0
1738144440,3131.54,3131.73,3129.3,3129.98,1010432.0
1738144620,3129.98,3130.0,3127.0,3129.27,3129578.0
1738144800,3129.27,3130.3,3122.71,3124.64,3874828.0
1738144980,3124.69,3127.28,3119.65,3125.68,10703698.0
1738145160,3125.62,3129.99,3125.32,3129.85,2343570.0
1738145340,3129.85,3130.44,3128.57,3129.14,1968358.0
1738145520,3129.14,3132.23,3127.54,3128.34,2076584.0
1738145700,3128.34,3131.01,3125.56,3130.94,1044884.0
1738145880,3131.0,3134.65,3130.88,3134.29,2974458.0
1738146060,3134.46,3138.71,3134.46,3136.49,4742224.0
1738146240,3136.49,3138.28,3135.13,3136.42,1310486.0
1738146420,3136.42,3136.48,3134.14,3134.99,1136022.0
1738146600,3134.99,3139.21,3134.35,3138.49,1265462.0
1738146780,3138.44,3140.0,3137.29,3140.0,2083690.0
1738146960,3140.0,3142.05,3138.96,3138.97,1399522.0
1738147140,3138.97,3141.19,3137.3,3137.3,1241886.0
1738147320,3137.3,3139.48,3134.52,3135.01,1253532.0
1738147500,3135.01,3135.79,3132.43,3135.77,1837102.0
1738147680,3135.77,3136.53,3132.91,3136.13,2366930.0
1738147860,3136.13,3136.13,3132.39,3132.39,1191582.0
1738148040,3132.44,3134.4,3131.31,3133.73,1212918.0
1738148220,3133.73,3136.79,3133.72,3136.48,843932.0
1738148400,3136.48,3139.97,3133.34,3134.11,5092392.0
1738148580,3133.94,3136.35,3132.25,3134.83,1517580.0
1738148760,3134.83,3137.4,3133.24,3137.28,665736.0
1738148940,3137.25,3138.69,3136.65,3137.11,815756.0
1738149120,3137.11,3139.12,3136.99,3137.55,501174.0
1738149300,3137.55,3140.62,3137.1,3139.6,1136166.0
1738149480,3139.6,3140.05,3134.97,3134.97,1496874.0
1738149660,3134.86,3137.19,3134.16,3136.41,844106.0
1738149840,3136.41,3139.3,3135.92,3137.91,1102868.0
1738150020,3137.91,3138.7,3136.33,3136.35,596246.0
1738150200,3136.28,3139.61,3135.35,3139.6,1761194.0
1738150380,3139.6,3140.23,3135.25,3136.67,1880090.0
1738150560,3136.67,3140.61,3135.0,3139.19,2047132.0
1738150740,3139.19,3139.87,3137.0,3139.28,2046122.0
1738150920,3139.28,3142.08,3139.27,3140.12,3308962.0
1738151100,3140.12,3141.63,3137.73,3138.35,936546.0
1738151280,3138.34,3138.67,3135.46,3136.38,5646658.0
1738151460,3136.38,3137.23,3134.14,3134.36,1137066.0
1738151640,3134.27,3134.27,3130.53,3130.9,2875014.0
1738151820,3130.9,3133.64,3130.31,3133.64,2508130.0
1738152000,3133.64,3134.04,3130.51,3131.6,2224436.0
1738152180,3131.6,3133.49,3130.0,3133.14,2043548.0
1738152360,3133.12,3135.69,3131.92,3135.64,1253064.0
1738152540,3135.64,3137.15,3134.21,3137.14,1049768.0
1738152720,3137.14,3137.62,3135.88,3136.56,890182.0
1738152900,3136.56,3138.65,3134.56,3137.17,1942124.0
1738153080,3137.11,3137.11,3134.89,3135.96,786168.0
1738153260,3135.92,3138.84,3131.27,3131.27,3992376.0
1738153440,3131.27,3131.74,3123.09,3123.45,13574674.0
1738153620,3122.89,3124.86,3122.28,3123.88,4090640.0
1738153800,3123.88,3126.32,3123.51,3125.64,2327882.0
1738153980,3125.7,3126.32,3121.01,3122.51,4678156.0
1738154160,3122.45,3122.66,3116.38,3119.7,8053212.0
1738154340,3119.7,3121.62,3117.08,3118.36,2986908.0
1738154520,3118.31,3118.31,3112.15,3117.16,12326644.0
1738154700,3117.16,3119.04,3114.5,3116.65,2437142.0
1738154880,3116.43,3118.64,3113.87,3118.35,3028652.0
1738155060,3118.35,3119.9,3116.89,3117.63,2777426.0
1738155240,3117.63,3119.48,3117.25,3118.72,1744446.0
1738155420,3118.72,3119.9,3117.54,3117.69,1313500.0
1738155600,3117.69,3120.73,3114.33,3114.94,2990370.0
1738155780,3114.76,3115.44,3103.31,3104.19,14682564.0
1738155960,3104.07,3105.24,3099.01,3103.15,14459574.0
1738156140,3103.15,3107.77,3103.11,3107.77,5621654.0
1738156320,3107.77,3110.89,3106.13,3109.52,3499922.0
1738156500,3109.52,3109.65,3100.01,3100.01,5354786.0
1738156680,3100.01,3101.75,3096.0,3096.26,10427824.0
1738156860,3096.47,3102.86,3095.0,3099.44,7773632.0
1738157040,3099.44,3099.47,3087.77,3088.23,10272628.0
1738157220,3088.23,3094.93,3087.81,3092.83,5282876.0
1738157400,3092.67,3098.25,3090.01,3095.36,7218796.0
1738157580,3095.62,3102.02,3095.23,3099.82,4300768.0
1738157760,3099.82,3105.91,3097.64,3104.42,5134260.0
1738157940,3104.43,3105.47,3101.01,3102.12,2746754.0
1738158120,3102.07,3103.57,3098.98,3102.98,3570814.0
1738158300,3102.98,3107.14,3098.51,3098.53,6279134.0
1738158480,3098.75,3103.27,3092.49,3093.95,7588066.0
1738158660,3093.95,3100.0,3093.43,3099.39,2087296.0
1738158840,3099.22,3099.22,3094.08,3095.0,1625708.0
1738159020,3095.0,3102.8,3095.0,3100.83,2478400.0
1738159200,3100.81,3105.4,3100.06,3101.29,3946458.0
1738159380,3101.44,3102.31,3096.14,3096.38,2344096.0
1738159560,3096.2,3100.9,3095.81,3098.72,2172002.0
1738159740,3098.72,3103.16,3098.72,3099.96,2609538.0
1738159920,3099.96,3105.39,3099.96,3105.07,1998474.0
1738160100,3105.07,3106.23,3100.1,3104.43,3452950.0
1738160280,3104.54,3105.84,3102.1,3103.16,2673294.0
1738160460,3103.16,3114.41,3102.64,3110.38,11398728.0
1738160640,3110.41,3110.65,3108.64,3109.2,4156272.0
1738160820,3109.2,3113.28,3108.65,3111.68,8339196.0
1738161000,3111.68,3114.99,3108.64,3109.22,5545842.0
1738161180,3108.66,3115.17,3103.44,3104.03,4901742.0
1738161360,3104.03,3104.07,3085.24,3088.84,20733096.0
1738161540,3088.85,3100.43,3088.15,3095.95,9716158.0
1738161720,3095.15,3102.41,3091.36,3098.53,8137828.0
1738161900,3098.53,3098.55,3088.89,3088.89,5690816.0
1738162080,3088.94,3091.89,3081.0,3081.06,10686932.0
1738162260,3081.06,3096.3,3079.41,3092.64,12277422.0
1738162440,3092.64,3101.65,3090.84,3101.07,4227636.0
1738162620,3100.7,3100.7,3093.39,3095.1,5113566.0
1738162800,3095.81,3105.65,3092.7,3105.22,5141848.0
1738162980,3105.22,3107.1,3100.99,3106.27,4505908.0
1738163160,3106.27,3112.0,3104.57,3111.28,6377036.0
1738163340,3111.22,3117.95,3108.24,3112.62,7781852.0
1738163520,3112.62,3112.97,3106.52,3110.11,4698232.0
1738163700,3110.14,3111.74,3100.84,3102.14,5703188.0
1738163880,3102.33,3107.28,3100.11,3101.99,2864438.0
1738164060,3101.95,3106.37,3100.65,3104.43,2394520.0
1738164240,3104.58,3109.0,3095.57,3098.29,5098428.0
1738164420,3098.05,3098.43,3092.93,3097.72,3663556.0
1738164600,3097.72,3102.56,3096.53,3100.41,3282806.0
1738164780,3100.26,3102.37,3098.15,3101.66,1222594.0
1738164960,3101.66,3103.88,3097.41,3098.18,3263644.0
1738165140,3098.19,3102.72,3095.94,3100.93,2191944.0
1738165320,3100.93,3103.75,3095.75,3097.41,2954882.0
1738165500,3097.41,3100.53,3093.8,3096.81,2949586.0
1738165680,3096.73,3108.09,3096.73,3107.46,3559500.0
1738165860,3107.46,3109.22,3101.19,3101.9,8908246.0
1738166040,3101.93,3102.89,3095.45,3096.1,1786168.0
1738166220,3096.1,3100.19,3095.39,3099.65,1794652.0
1738166400,3099.65,3101.65,3097.46,3100.93,1839020.0
1738166580,3100.93,3103.99,3093.06,3093.06,4627366.0
1738166760,3093.06,3096.0,3087.28,3089.89,5322404.0
1738166940,3089.94,3092.48,3083.53,3087.15,5532012.0
1738167120,3087.15,3092.08,3086.02,3090.61,2959252.0
1738167300,3090.56,3090.84,3072.96,3075.38,16577318.0
1738167480,3075.41,3084.0,3073.99,3080.01,8356050.0
1738167660,3080.01,3088.49,3077.51,3088.01,4201238.0
1738167840,3088.01,3094.82,3088.01,3092.4,8485324.0
1738168020,3092.09,3093.89,3089.0,3089.85,1368054.0
1738168200,3089.85,3092.91,3087.55,3091.15,2735378.0
1738168380,3091.15,3096.44,3091.15,3095.89,3544214.0
1738168560,3095.89,3098.82,3091.36,3092.38,2553430.0
1738168740,3092.38,3092.39,3086.2,3086.2,2839822.0
1738168920,3086.07,3086.48,3083.08,3085.93,2935310.0
1738169100,3085.93,3089.04,3082.89,3085.32,3215148.0
1738169280,3085.32,3088.99,3085.03,3088.22,1441732.0
1738169460,3088.25,3091.25,3086.17,3089.53,2110208.0
1738169640,3089.53,3089.53,3081.37,3081.41,2542130.0
1738169820,3081.41,3084.73,3078.78,3084.73,2864512.0
1738170000,3084.83,3092.31,3083.35,3088.77,3803716.0
1738170180,3088.89,3095.26,3088.56,3095.26,2704540.0
1738170360,3095.26,3096.86,3092.76,3096.49,2323930.0
1738170540,3096.49,3100.0,3095.32,3099.81,4651722.0
1738170720,3099.81,3101.9,3098.0,3101.27,4233902.0
1738170900,3101.27,3111.68,3101.0,3110.18,6889818.0
1738171080,3110.18,3115.0,3108.26,3109.98,11169180.0
1738171260,3110.0,3110.77,3106.94,3110.68,3048536.0
1738171440,3110.68,3118.48,3109.1,3114.07,5160724.0
1738171620,3114.07,3123.05,3114.07,3118.61,5765840.0
1738171800,3118.61,3122.17,3113.39,3115.8,4528280.0
1738171980,3115.79,3130.55,3113.28,3126.61,11120804.0
1738172160,3126.27,3127.68,3121.39,3125.87,6163696.0
1738172340,3125.86,3126.19,3119.57,3121.83,3103564.0
1738172520,3121.83,3124.04,3119.27,3119.76,2457410.0
1738172700,3119.7,3120.29,3116.35,3117.55,3227416.0
1738172880,3117.55,3124.49,3117.01,3120.49,4702244.0
1738173060,3120.43,3120.52,3113.81,3114.05,2254302.0
1738173240,3114.2,3117.33,3111.32,3112.65,3205734.0
1738173420,3112.65,3112.65,3108.31,3110.2,2496970.0
1738173600,3110.32,3114.13,3101.21,3101.21,6663136.0
1738173780,3100.45,3101.94,3087.85,3097.1,19729030.0
1738173960,3097.21,3105.45,3093.72,3105.27,6230840.0
1738174140,3105.27,3108.1,3099.73,3100.17,2744402.0
1738174320,3100.17,3106.15,3098.74,3105.68,2110934.0
1738174500,3105.68,3106.87,3101.18,3104.51,3981822.0
1738174680,3104.1,3104.7,3099.07,3099.58,2016222.0
1738174860,3099.63,3099.83,3094.81,3096.24,1980534.0
1738175040,3096.24,3106.55,3096.24,3105.09,2938978.0
1738175220,3105.09,3111.69,3103.69,3110.41,3635390.0
1738175400,3110.41,3117.86,3110.27,3117.43,3848698.0
1738175580,3117.43,3119.19,3113.3,3117.79,3736104.0
1738175760,3117.86,3119.21,3111.0,3113.39,2490844.0
1738175940,3113.36,3115.48,3110.59,3112.0,1686138.0
1738176120,3112.0,3112.96,3108.43,3111.79,1341738.0
1738176300,3111.79,3114.19,3111.07,3113.98,1618978.0
1738176480,3113.98,3122.74,3113.19,3117.56,4968706.0
1738176660,3117.63,3122.16,3116.72,3120.1,2735260.0
1738176840,3120.1,3134.28,3117.37,3133.32,9621090.0
1738177020,3133.56,3134.11,3124.54,3126.57,8377242.0
1738177200,3126.57,3126.57,3101.02,3104.82,31653004.0
1738177380,3104.52,3104.52,3077.42,3096.29,33867518.0
1738177560,3096.29,3102.62,3083.2,3083.91,16581762.0
1738177740,3084.42,3086.27,3066.73,3072.18,26504394.0
1738177920,3072.23,3092.43,3070.73,3088.82,11731100.0
1738178100,3088.94,3088.94,3070.0,3071.0,8837636.0
1738178280,3070.25,3071.79,3062.83,3066.86,14908864.0
1738178460,3068.74,3076.58,3061.01,3062.61,10842210.0
1738178640,3062.62,3070.28,3053.03,3056.86,17903806.0
1738178820,3056.91,3063.13,3053.78,3057.8,10709778.0
1738179000,3057.8,3093.69,3055.56,3088.9,19535972.0
1738179180,3088.9,3096.1,3074.89,3075.01,19520048.0
1738179360,3075.01,3091.09,3065.2,3088.39,16922358.0
1738179540,3088.35,3152.93,3088.13,3147.15,73161942.0
1738179720,3147.04,3148.88,3106.18,3132.57,41720510.0
1738179900,3133.9,3150.97,3120.17,3146.38,30281928.0
1738180080,3146.13,3147.64,3123.77,3131.12,17043556.0
1738180260,3131.09,3144.45,3130.3,3134.12,13555492.0
1738180440,3133.61,3135.64,3115.42,3116.22,15380402.0
1738180620,3116.43,3130.7,3115.5,3127.66,4016412.0
1738180800,3125.09,3128.73,3103.05,3106.22,22421912.0
1738180980,3106.14,3112.12,3089.32,3109.24,28963534.0
1738181160,3109.06,3115.89,3100.94,3109.97,10975410.0
1738181340,3109.46,3119.67,3106.45,3114.03,5858162.0
1738181520,3113.84,3119.6,3104.36,3111.63,7644214.0
1738181700,3111.42,3112.95,3097.11,3099.16,8071592.0
1738181880,3099.53,3121.32,3099.53,3117.03,9172070.0
1738182060,3117.03,3133.57,3116.22,3133.18,12907788.0
1738182240,3133.24,3175.45,3132.96,3174.92,35844800.0
1738182420,3174.92,3179.98,3158.72,3161.03,28862656.0
1738182600,3161.36,3171.76,3154.02,3168.44,12564594.0
1738182780,3168.2,3170.04,3148.51,3149.5,10447722.0
1738182960,3149.5,3152.24,3141.51,3145.29,10429824.0
1738183140,3145.29,3145.29,3126.4,3130.55,19174712.0
1738183320,3129.88,3136.28,3129.39,3132.47,17658784.0
1738183500,3132.47,3137.11,3125.87,3131.04,7317076.0
1738183680,3130.71,3143.65,3128.71,3142.41,8086700.0
1738183860,3142.15,3145.68,3130.29,3138.07,7260926.0
1738184040,3137.9,3143.85,3136.15,3143.0,3492612.0
1738184220,3143.2,3145.93,3134.44,3135.16,4218596.0
1738184400,3135.07,3139.89,3126.12,3126.98,13865260.0
1738184580,3127.03,3130.63,3112.07,3115.33,15902128.0
1738184760,3115.33,3124.72,3112.53,3121.89,9294990.0
1738184940,3121.99,3126.9,3114.34,3125.39,4333062.0
1738185120,3125.19,3128.65,3121.64,3125.18,4238072.0
1738185300,3125.18,3126.99,3120.01,3126.15,3183420.0
1738185480,3125.58,3133.66,3125.58,3131.7,4763658.0
1738185660,3132.53,3148.82,3130.01,3147.89,14063198.0
1738185840,3147.78,3148.44,3140.57,3144.95,4955260.0
1738186020,3144.95,3148.44,3141.39,3148.43,3824542.0
1738186200,3148.43,3157.97,3146.02,3154.01,9815492.0
1738186380,3154.22,3162.34,3150.84,3160.0,8984146.0
1738186560,3159.99,3159.99,3153.53,3156.97,3899300.0
1738186740,3156.97,3159.31,3148.88,3155.94,5398226.0
1738186920,3155.69,3156.95,3141.12,3142.62,5375014.0
1738187100,3142.24,3145.38,3136.91,3139.87,7923194.0
1738187280,3139.82,3150.0,3139.82,3145.13,4659986.0
1738187460,3145.13,3147.37,3142.01,3144.31,1312002.0
1738187640,3144.41,3144.68,3138.84,3138.84,1737806.0
1738187820,3138.84,3141.6,3137.92,3138.97,3147204.0
1738188000,3138.97,3139.94,3131.03,3134.96,5016408.0
1738188180,3134.61,3141.27,3130.24,3130.24,3903022.0
1738188360,3130.07,3132.16,3127.93,3128.43,5731860.0
1738188540,3128.32,3129.57,3122.99,3129.38,5426244.0
1738188720,3129.25,3134.11,3126.42,3131.84,3727734.0
1738188900,3131.95,3131.97,3122.36,3127.3,4938234.0
1738189080,3127.3,3135.86,3127.3,3134.15,2387308.0
1738189260,3134.15,3142.79,3134.15,3138.07,3399662.0
1738189440,3138.07,3139.99,3133.05,3135.54,2055402.0
1738189620,3135.54,3140.0,3135.54,3139.99,2110184.0
1738189800,3139.99,3154.99,3139.91,3153.86,7455478.0
1738189980,3154.26,3154.29,3148.84,3153.55,3117060.0
1738190160,3153.55,3157.51,3152.35,3152.69,3079046.0
1738190340,3152.69,3152.71,3146.47,3148.32,2514834.0
1738190520,3148.32,3148.42,3140.18,3141.68,4307130.0
1738190700,3141.68,3144.61,3141.59,3144.09,1242954.0
1738190880,3144.06,3144.06,3136.35,3137.94,1178128.0
1738191060,3137.91,3137.92,3134.7,3135.86,1145734.0
1738191240,3135.86,3136.72,3133.33,3135.68,656968.0
1738191420,3135.67,3135.67,3130.0,3130.57,1763456.0
1738191600,3130.6,3139.49,3128.47,3130.76,3053458.0
1738191780,3130.76,3136.0,3128.28,3136.0,4132492.0
1738191960,3136.0,3138.32,3133.3,3138.32,3202830.0
1738192140,3138.32,3138.32,3131.01,3131.01,1969828.0
1738192320,3131.01,3137.05,3127.32,3137.05,2352476.0
1738192500,3136.99,3147.22,3135.54,3144.08,3319918.0
1738192680,3144.08,3145.5,3135.17,3136.91,2242842.0
1738192860,3136.91,3136.97,3128.91,3129.6,4300036.0
1738193040,3129.6,3130.23,3125.34,3130.0,2545646.0
1738193220,3130.0,3134.32,3129.78,3134.03,2144044.0
1738193400,3134.03,3134.11,3126.59,3126.8,1253408.0
1738193580,3126.8,3132.45,3126.79,3127.06,1994696.0
1738193760,3127.1,3131.45,3126.17,3129.52,1042684.0
1738193940,3129.52,3131.57,3124.85,3124.85,1524758.0
1738194120,3124.24,3124.26,3118.05,3119.65,5795190.0
1738194300,3119.65,3120.97,3116.32,3118.89,2705662.0
1738194480,3118.89,3119.58,3114.05,3114.05,4166950.0
1738194660,3114.05,3115.15,3110.86,3111.4,3867736.0
1738194840,3111.4,3112.81,3108.03,3111.68,5029456.0
1738195020,3111.68,3112.95,3108.96,3112.55,2044740.0
1738195200,3112.55,3115.61,3112.38,3114.27,3212284.0
1738195380,3114.27,3114.32,3105.44,3108.88,5903348.0
1738195560,3108.88,3109.06,3102.22,3104.24,4925314.0
1738195740,3104.33,3105.28,3100.07,3102.23,8132704.0
1738195920,3102.24,3103.65,3100.57,3102.93,1962430.0
1738196100,3102.93,3107.07,3100.4,3107.07,2464480.0
1738196280,3107.07,3108.57,3103.25,3106.93,1748804.0
1738196460,3106.93,3108.54,3104.43,3105.61,1536476.0
1738196640,3105.61,3105.61,3097.0,3097.51,5403900.0
1738196820,3098.05,3102.67,3098.05,3100.39,2893756.0
1738197000,3100.44,3101.6,3089.39,3095.45,11180948.0
1738197180,3095.45,3101.15,3093.01,3101.14,2915450.0
1738197360,3101.14,3107.26,3100.35,3106.78,4182864.0
1738197540,3106.77,3110.65,3106.02,3110.65,3231156.0
1738197720,3110.65,3112.98,3108.64,3110.4,5417200.0
1738197900,3110.4,3119.83,3109.47,3119.4,5358870.0
1738198080,3119.4,3121.78,3116.61,3121.03,3960056.0
1738198260,3121.22,3125.44,3118.52,3124.28,3084336.0
1738198440,3124.28,3124.64,3121.06,3124.3,2298170.0
1738198620,3124.35,3125.5,3122.26,3122.93,1763236.0
1738198800,3122.93,3125.29,3119.22,3125.29,2151206.0
1738198980,3125.23,3128.28,3120.69,3121.72,2634572.0
1738199160,3121.72,3130.94,3121.27,3129.81,4293490.0
1738199340,3129.9,3130.99,3124.22,3125.19,3307072.0
1738199520,3125.19,3131.61,3124.68,3131.56,1248088.0
1738199700,3131.59,3136.88,3131.59,3135.46,3285784.0
1738199880,3135.46,3140.04,3134.36,3138.48,4237404.0
1738200060,3138.48,3142.64,3133.39,3141.73,5104050.0
1738200240,3141.73,3147.72,3138.79,3145.56,9215774.0
1738200420,3145.56,3147.82,3141.95,3141.95,6719634.0
1738200600,3142.02,3145.81,3138.34,3145.19,4336990.0
1738200780,3145.19,3154.2,3143.5,3149.97,9690506.0
1738200960,3149.97,3151.02,3136.13,3136.99,10610068.0
1738201140,3136.58,3138.89,3133.24,3135.38,3662510.0
1738201320,3135.65,3145.79,3135.65,3143.61,4834366.0
1738201500,3143.61,3144.85,3135.5,3137.96,2691402.0
1738201680,3137.8,3144.81,3136.48,3141.9,2676394.0
1738201860,3141.73,3141.93,3138.27,3141.64,1784562.0
1738202040,3141.68,3141.74,3133.56,3137.1,2610690.0
1738202220,3137.1,3138.96,3134.64,3136.99,1061966.0
1738202400,3136.99,3137.56,3126.73,3128.3,4422734.0
1738202580,3128.36,3132.14,3127.04,3132.14,3079544.0
1738202760,3132.17,3139.14,3131.9,3136.46,4479422.0
1738202940,3136.2,3137.35,3133.0,3134.72,5313864.0
1738203120,3135.06,3144.04,3134.49,3143.01,5761360.0
1738203300,3143.28,3144.04,3139.87,3141.6,2218398.0
1738203480,3141.54,3144.44,3137.68,3143.88,1836532.0
1738203660,3143.88,3145.44,3140.59,3141.48,2104090.0
1738203840,3141.48,3143.62,3138.48,3142.89,1499708.0
1738204020,3142.89,3147.56,3142.61,3147.17,4568364.0
1738204200,3147.17,3149.36,3143.86,3148.38,2564790.0
1738204380,3148.27,3151.69,3146.69,3148.17,3309604.0
1738204560,3148.17,3151.91,3147.94,3149.33,2065252.0
1738204740,3149.33,3150.49,3145.49,3147.31,4237534.0
1738204920,3147.31,3148.77,3144.14,3145.77,1378012.0
1738205100,3145.73,3147.5,3141.64,3142.29,1823426.0
1738205280,3142.34,3145.0,3141.51,3144.73,1406966.0
1738205460,3144.73,3148.2,3144.4,3147.43,1139448.0
1738205640,3147.43,3148.5,3145.65,3145.67,1038588.0
1738205820,3145.67,3154.19,3145.67,3154.19,3466124.0
1738206000,3154.44,3158.97,3152.35,3158.34,6627820.0
1738206180,3158.34,3158.99,3155.05,3157.4,2518612.0
1738206360,3157.4,3161.86,3157.4,3161.39,5234884.0
1738206540,3161.39,3164.79,3159.15,3161.15,2696704.0
1738206720,3161.15,3172.72,3161.15,3171.07,8297630.0
1738206900,3171.07,3172.0,3164.09,3164.95,3450338.0
1738207080,3164.95,3167.2,3163.44,3164.13,2668576.0
1738207260,3164.18,3167.02,3162.21,3162.57,1746158.0
1738207440,3162.57,3168.65,3161.27,3167.39,1977142.0
1738207620,3167.3,3168.19,3166.79,3167.08,1141008.0
1738207800,3167.08,3168.05,3162.3,3162.32,2511714.0
1738207980,3162.32,3164.11,3160.81,3161.48,1620490.0
1738208160,3161.48,3167.18,3161.1,3163.1,1896204.0
1738208340,3163.1,3166.99,3162.15,3165.94,3772744.0
1738208520,3165.94,3173.35,3165.38,3173.03,5250604.0
1738208700,3173.03,3175.74,3170.01,3175.23,4999898.0
1738208880,3175.23,3178.5,3173.49,3174.55,6381872.0
1738209060,3174.39,3204.08,3172.38,3198.42,40299030.0
1738209240,3197.61,3198.18,3191.13,3192.4,8790024.0
1738209420,3192.4,3201.78,3191.22,3200.3,9332110.0
1738209600,3200.24,3214.64,3200.06,3207.81,26623482.0
1738209780,3207.86,3208.69,3198.2,3199.76,8305654.0
1738209960,3199.76,3200.21,3194.1,3194.77,5421054.0
1738210140,3194.77,3195.15,3191.17,3195.15,5873650.0
1738210320,3195.21,3197.56,3195.21,3195.72,3259956.0
1738210500,3195.72,3197.93,3192.67,3197.9,3143838.0
1738210680,3197.66,3206.75,3197.6,3206.69,3850474.0
1738210860,3206.66,3211.78,3206.15,3206.23,9499886.0
1738211040,3206.71,3207.02,3200.23,3201.91,3315708.0
1738211220,3201.91,3203.86,3200.29,3201.95,3549064.0
1738211400,3202.38,3204.05,3196.36,3199.07,3447798.0
1738211580,3199.07,3199.46,3193.05,3193.86,6393852.0
1738211760,3194.0,3194.17,3186.18,3190.31,9608578.0
1738211940,3190.31,3192.32,3188.04,3190.48,3100042.0
1738212120,3190.48,3195.38,3190.48,3195.32,2304836.0
1738212300,3195.07,3195.07,3187.79,3188.72,2335482.0
1738212480,3188.72,3191.57,3188.66,3191.04,1779618.0
1738212660,3191.04,3194.51,3191.04,3194.51,5245368.0
1738212840,3194.51,3199.34,3193.47,3198.47,3944456.0
1738213020,3198.36,3201.21,3195.38,3195.91,6839522.0
1738213200,3196.26,3197.86,3192.31,3192.32,3661748.0
1738213380,3192.32,3192.8,3188.52,3189.04,4065116.0
1738213560,3189.04,3193.73,3189.04,3192.53,2174514.0
1738213740,3192.53,3194.21,3188.6,3189.67,2034292.0
1738213920,3189.67,3190.52,3187.22,3187.45,1821918.0
1738214100,3187.81,3190.62,3187.81,3190.37,1628156.0
1738214280,3190.37,3194.4,3186.01,3186.01,2746798.0
1738214460,3185.86,3186.9,3182.26,3184.19,6229670.0
1738214640,3184.19,3186.19,3183.27,3185.79,2796542.0
1738214820,3185.79,3187.8,3184.66,3185.24,1583540.0
1738215000,3185.24,3188.23,3185.24,3186.72,1631538.0
1738215180,3186.72,3187.02,3183.1,3183.43,1238812.0
1738215360,3183.43,3185.0,3181.4,3182.82,3130480.0
1738215540,3182.92,3184.54,3182.23,3183.73,1533086.0
1738215720,3183.73,3187.69,3183.28,3187.68,1554526.0
1738215900,3187.68,3188.12,3184.01,3186.79,2694210.0
1738216080,3186.79,3187.65,3184.8,3186.4,1181898.0
1738216260,3186.57,3189.89,3186.57,3189.89,2349964.0
1738216440,3189.89,3192.98,3188.61,3192.2,2461452.0
1738216620,3192.2,3194.37,3192.2,3193.77,2059546.0
1738216800,3193.77,3195.43,3190.15,3192.47,3345610.0
1738216980,3192.52,3197.69,3192.26,3196.86,3550362.0
1738217160,3196.9,3202.28,3196.9,3198.79,5014552.0
1738217340,3198.79,3205.91,3198.59,3203.64,4559914.0
1738217520,3203.64,3204.0,3196.52,3196.61,2947542.0
1738217700,3196.61,3199.33,3194.82,3195.24,2605598.0
1738217880,3195.24,3196.36,3192.6,3195.69,2093140.0
1738218060,3195.74,3200.75,3195.74,3198.49,1724372.0
1738218240,3198.49,3198.49,3194.02,3194.82,1219906.0
1738218420,3194.82,3195.0,3193.13,3193.36,1085560.0
1738218600,3193.36,3194.76,3193.34,3193.65,929744.0
1738218780,3193.65,3195.65,3193.42,3194.48,671630.0
1738218960,3194.48,3195.84,3192.07,3192.47,1362388.0
1738219140,3192.47,3195.11,3191.1,3191.1,2893272.0
1738219320,3190.85,3190.85,3188.22,3188.23,3035520.0
1738219500,3188.23,3189.91,3187.92,3189.78,1633822.0
1738219680,3189.78,3190.31,3189.29,3189.78,1274428.0
1738219860,3189.78,3190.74,3186.63,3187.34,1888802.0
1738220040,3187.34,3188.36,3184.08,3184.62,1686870.0
1738220220,3184.62,3185.17,3183.59,3184.73,2130660.0
1738220400,3185.24,3189.74,3183.25,3187.28,3273504.0
1738220580,3187.28,3192.2,3186.37,3190.81,1962544.0
1738220760,3190.81,3193.63,3189.7,3192.48,2330116.0
1738220940,3192.48,3193.81,3186.79,3188.17,2086766.0
1738221120,3188.24,3188.32,3179.48,3180.46,12387336.0
1738221300,3180.57,3187.61,3180.57,3187.18,3592042.0
1738221480,3186.89,3190.33,3186.87,3188.68,2070512.0
1738221660,3188.68,3191.0,3188.02,3188.73,1491568.0
1738221840,3188.73,3189.99,3184.22,3184.22,1715652.0
1738222020,3184.22,3185.9,3182.29,3185.62,2716514.0
1738222200,3185.62,3185.99,3182.14,3182.88,1292354.0
1738222380,3182.88,3185.24,3179.53,3180.85,9078792.0
1738222560,3180.8,3181.71,3177.06,3181.7,4490292.0
1738222740,3181.7,3184.76,3178.9,3178.9,2498682.0
1738222920,3178.94,3180.9,3177.93,3180.54,2804704.0
1738223100,3180.54,3182.9,3179.77,3182.53,1513252.0
1738223280,3182.53,3183.86,3180.56,3183.85,1372958.0
1738223460,3183.8,3183.8,3181.63,3182.72,938392.0
1738223640,3182.72,3188.86,3182.09,3188.59,1665526.0
1738223820,3188.59,3190.0,3187.98,3189.55,1582428.0
1738224000,3189.55,3196.35,3189.38,3191.29,4042480.0
1738224180,3191.29,3191.34,3187.06,3189.45,1683238.0
1738224360,3189.45,3191.05,3188.21,3190.65,1196382.0
1738224540,3190.65,3190.65,3185.81,3185.81,1565936.0
1738224720,3185.81,3187.85,3180.1,3181.39,2177958.0
1738224900,3181.39,3184.14,3180.01,3183.6,7301500.0
1738225080,3183.6,3190.86,3182.61,3190.51,2018356.0
1738225260,3190.44,3191.56,3188.88,3191.47,1385306.0
1738225440,3191.47,3193.05,3188.55,3188.72,2484128.0
1738225620,3188.72,3191.39,3188.1,3191.34,1714278.0
1738225800,3191.34,3192.95,3189.55,3190.43,1211840.0
1738225980,3190.43,3190.43,3185.29,3186.94,1003306.0
1738226160,3186.72,3189.06,3186.71,3189.01,638222.0
1738226340,3189.01,3191.32,3187.68,3189.24,2370746.0
1738226520,3189.24,3190.35,3187.64,3190.34,704336.0
1738226700,3190.34,3200.69,3189.14,3199.39,8270866.0
1738226880,3199.39,3201.33,3198.07,3199.88,4689618.0
1738227060,3199.88,3207.81,3199.49,3207.49,9961132.0
1738227240,3207.49,3210.48,3200.92,3201.78,5061000.0
1738227420,3201.78,3206.68,3200.95,3203.85,1358692.0
1738227600,3203.88,3212.0,3203.88,3206.17,5938940.0
1738227780,3206.17,3208.68,3200.0,3200.53,5798970.0
1738227960,3200.53,3208.42,3199.06,3208.17,4060842.0
1738228140,3208.17,3208.17,3203.0,3206.49,1873374.0
1738228320,3206.49,3209.69,3205.11,3206.2,2205788.0
1738228500,3206.2,3209.19,3205.35,3207.59,2329946.0
1738228680,3207.63,3212.0,3207.39,3209.42,3088136.0
1738228860,3209.42,3215.0,3207.14,3210.35,5093150.0
1738229040,3210.35,3210.35,3203.87,3206.0,5626824.0
1738229220,3206.0,3210.0,3205.93,3207.79,1516854.0
1738229400,3207.46,3210.18,3205.11,3210.14,3103732.0
1738229580,3210.14,3212.24,3207.15,3210.57,3348628.0
1738229760,3210.21,3218.83,3209.42,3218.55,8828624.0
1738229940,3218.55,3219.99,3215.97,3218.67,6688152.0
1738230120,3218.34,3218.34,3212.35,3215.06,3230696.0
1738230300,3215.06,3216.93,3211.49,3212.39,3736242.0
1738230480,3212.39,3218.58,3211.44,3218.43,2283230.0
1738230660,3217.98,3229.84,3217.47,3225.52,14288094.0
1738230840,3225.52,3228.18,3223.08,3224.93,7683674.0
1738231020,3224.93,3225.2,3219.43,3220.34,2848192.0
1738231200,3220.34,3221.7,3216.23,3217.09,4636296.0
1738231380,3217.09,3219.89,3212.61,3213.3,5378554.0
1738231560,3213.3,3215.93,3210.6,3210.61,3348334.0
1738231740,3210.61,3214.63,3210.61,3210.97,2456112.0
1738231920,3210.97,3214.7,3210.56,3211.66,1194788.0
1738232100,3211.66,3214.93,3207.04,3208.28,3725532.0
1738232280,3208.37,3209.94,3208.0,3209.81,1759724.0
1738232460,3209.81,3213.3,3209.3,3211.88,1799978.0
1738232640,3211.57,3211.76,3209.79,3211.03,1225524.0
1738232820,3211.03,3211.03,3208.96,3208.97,1580914.0
1738233000,3208.97,3212.76,3207.88,3208.89,1577748.0
1738233180,3208.88,3213.6,3206.15,3213.58,3071520.0
1738233360,3213.58,3214.27,3208.18,3208.94,924500.0
1738233540,3208.94,3212.6,3208.46,3211.74,1371792.0
1738233720,3211.74,3211.76,3208.49,3209.05,784224.0
1738233900,3209.05,3215.43,3208.52,3214.74,1421180.0
1738234080,3214.74,3215.0,3210.67,3210.67,1035448.0
1738234260,3210.6,3212.32,3209.48,3211.75,749648.0
1738234440,3211.75,3215.88,3211.68,3214.83,1784912.0
1738234620,3214.83,3218.58,3214.61,3218.02,3435750.0
1738234800,3217.95,3219.64,3215.62,3218.81,2552596.0
1738234980,3218.81,3219.67,3215.8,3216.01,5032404.0
1738235160,3216.01,3217.32,3213.81,3216.75,2949526.0
1738235340,3216.74,3216.75,3213.62,3215.02,2701516.0
1738235520,3215.02,3216.6,3213.62,3214.02,1764474.0
1738235700,3213.68,3218.99,3213.27,3218.9,2515884.0
1738235880,3218.73,3222.85,3217.98,3222.85,2836854.0
1738236060,3222.85,3223.52,3217.51,3219.62,1919906.0
1738236240,3219.36,3224.97,3219.09,3220.07,4844142.0
1738236420,3220.07,3220.07,3217.73,3219.73,2028230.0
1738236600,3219.73,3220.8,3218.29,3220.14,1626372.0
1738236780,3220.14,3222.23,3218.95,3220.55,2724600.0
1738236960,3220.55,3222.57,3219.85,3222.47,890430.0
1738237140,3222.47,3224.45,3220.57,3223.74,1784842.0
1738237320,3223.74,3223.79,3217.32,3217.32,1945068.0
1738237500,3217.27,3218.63,3215.65,3218.12,1181188.0
1738237680,3218.12,3222.2,3217.69,3220.99,1176470.0
1738237860,3220.99,3225.0,3220.59,3224.99,2791710.0
1738238040,3224.99,3225.0,3223.06,3223.7,2593852.0
1738238220,3223.7,3224.68,3220.1,3221.15,1545954.0
1738238400,3221.15,3223.15,3217.93,3220.37,2865434.0
1738238580,3220.5,3220.5,3217.57,3217.91,1685184.0
1738238760,3217.97,3219.73,3216.05,3216.05,1806854.0
1738238940,3216.05,3216.82,3214.14,3215.44,2698372.0
1738239120,3215.44,3215.44,3211.81,3212.99,1991928.0
1738239300,3212.99,3213.91,3209.2,3209.4,3489114.0
1738239480,3209.4,3210.97,3207.85,3208.2,4019098.0
1738239660,3208.15,3213.32,3207.91,3213.17,2120384.0
1738239840,3213.64,3215.77,3210.11,3211.65,4380924.0
1738240020,3211.68,3214.73,3209.78,3214.73,1870064.0
1738240200,3214.73,3215.57,3211.8,3212.36,2031782.0
1738240380,3212.36,3220.62,3212.0,3219.7,2976402.0
1738240560,3219.69,3220.62,3216.61,3216.62,1563722.0
1738240740,3216.62,3218.58,3214.28,3215.39,2776700.0
1738240920,3215.39,3216.52,3213.8,3213.8,1480958.0
1738241100,3213.8,3217.32,3212.45,3216.61,2336330.0
1738241280,3216.61,3219.2,3215.52,3217.58,1271612.0
1738241460,3217.94,3219.83,3217.39,3218.78,1220732.0
1738241640,3218.78,3219.48,3216.97,3218.7,1426708.0
1738241820,3218.94,3220.46,3218.4,3218.57,1223710.0
1738242000,3218.57,3219.66,3216.51,3218.01,1636474.0
1738242180,3218.01,3219.39,3216.32,3216.49,1852572.0
1738242360,3216.49,3219.81,3214.27,3219.8,2295416.0
1738242540,3219.8,3222.99,3218.06,3222.99,2547760.0
1738242720,3222.99,3239.07,3221.87,3234.61,19703064.0
1738242900,3234.94,3254.18,3234.94,3253.62,42137854.0
1738243080,3253.63,3256.66,3245.97,3246.32,19508174.0
1738243260,3246.32,3258.86,3245.0,3251.85,11581550.0
1738243440,3251.85,3254.72,3246.84,3253.7,6133518.0
1738243620,3253.34,3261.02,3249.25,3261.02,8116052.0
1738243800,3261.02,3274.31,3257.24,3260.16,32414096.0
1738243980,3260.16,3263.32,3250.65,3256.33,9269708.0
1738244160,3256.33,3256.69,3246.89,3248.97,8147458.0
1738244340,3249.04,3249.28,3242.47,3243.98,9693288.0
1738244520,3244.28,3252.48,3242.97,3250.64,7569130.0
1738244700,3250.73,3251.8,3243.01,3243.45,5143984.0
1738244880,3243.13,3251.26,3242.77,3249.86,2727372.0
1738245060,3249.68,3254.91,3248.73,3254.53,3932328.0
1738245240,3254.57,3259.12,3253.26,3258.22,4303548.0
1738245420,3258.26,3262.99,3256.05,3262.01,5879482.0
1738245600,3261.38,3268.34,3260.27,3260.59,11973892.0
1738245780,3260.65,3261.15,3250.33,3250.95,10331208.0
1738245960,3251.73,3265.61,3249.61,3264.65,9191960.0
1738246140,3264.65,3265.64,3259.35,3263.27,8677734.0
1738246320,3263.27,3268.34,3261.85,3263.7,5792326.0
1738246500,3263.84,3267.99,3247.66,3251.45,35245138.0
1738246680,3251.45,3253.78,3245.23,3249.52,18493524.0
1738246860,3249.52,3252.0,3247.36,3252.0,2754950.0
1738247040,3252.0,3253.32,3248.57,3250.44,2929484.0
1738247220,3250.49,3253.69,3249.43,3252.43,2790824.0
1738247400,3252.43,3253.35,3247.14,3251.35,5473862.0
1738247580,3251.55,3252.99,3238.85,3240.35,13511916.0
1738247760,3241.25,3254.23,3241.25,3254.02,8812976.0
1738247940,3254.02,3254.02,3244.8,3245.63,4218048.0
1738248120,3245.63,3253.36,3241.58,3251.91,5978990.0
1738248300,3251.9,3259.61,3251.35,3259.32,5557672.0
1738248480,3259.32,3266.99,3258.55,3264.14,16426520.0
1738248660,3264.14,3276.57,3263.6,3272.23,23375748.0
1738248840,3272.31,3279.62,3270.84,3276.95,11132384.0
1738249020,3276.95,3277.93,3262.49,3269.61,9944650.0
1738249200,3269.61,3274.64,3264.27,3264.62,9637854.0
1738249380,3264.82,3268.69,3258.13,3266.06,9042090.0
1738249560,3266.06,3270.97,3261.97,3265.13,3564210.0
1738249740,3265.16,3271.46,3263.04,3270.51,4430180.0
1738249920,3270.55,3273.2,3260.47,3268.26,5780462.0
1738250100,3267.96,3268.33,3259.34,3266.19,5748056.0
1738250280,3266.19,3266.19,3259.26,3261.99,4118458.0
1738250460,3261.66,3267.79,3259.34,3266.11,3490050.0
1738250640,3266.13,3266.24,3252.48,3253.2,10304084.0
1738250820,3253.24,3256.14,3246.38,3250.4,9946562.0
1738251000,3250.49,3259.65,3249.75,3255.99,5785858.0
1738251180,3255.93,3270.63,3254.94,3265.57,5548132.0
1738251360,3266.03,3269.23,3260.39,3261.28,4642608.0
1738251540,3261.74,3272.42,3261.74,3266.45,6665504.0
1738251720,3266.39,3266.45,3262.28,3264.36,5008862.0
1738251900,3264.36,3277.11,3263.7,3273.59,6852742.0
1738252080,3273.45,3274.73,3266.29,3266.73,3600658.0
1738252260,3266.67,3268.29,3258.81,3260.82,4316702.0
1738252440,3260.78,3261.47,3254.0,3259.47,4459692.0
1738252620,3259.47,3259.49,3254.0,3254.0,2991380.0
1738252800,3254.33,3258.35,3249.28,3253.7,8309576.0
1738252980,3253.76,3260.94,3253.76,3260.17,4450734.0
1738253160,3260.14,3261.32,3256.1,3257.34,2856840.0
1738253340,3257.74,3261.94,3256.46,3259.4,3124804.0
1738253520,3259.44,3259.94,3250.81,3250.89,3325486.0
1738253700,3250.98,3254.99,3247.23,3252.26,6657820.0
1738253880,3252.26,3262.54,3251.66,3262.54,5840526.0
1738254060,3262.51,3265.78,3260.06,3265.59,2775358.0
1738254240,3265.59,3271.77,3260.88,3261.77,7227608.0
1738254420,3261.77,3267.53,3261.76,3265.97,1623110.0
1738254600,3266.01,3268.42,3264.0,3264.91,2699316.0
1738254780,3264.91,3265.62,3259.54,3263.34,3230628.0
1738254960,3263.43,3266.26,3260.0,3260.53,2342582.0
1738255140,3260.53,3265.19,3260.53,3261.11,3414970.0
1738255320,3261.11,3262.61,3258.51,3261.79,1641530.0
1738255500,3261.79,3267.4,3260.08,3266.61,4977596.0
1738255680,3266.64,3270.83,3264.63,3270.07,3431150.0
1738255860,3270.07,3273.01,3268.0,3273.01,3860964.0
1738256040,3273.01,3276.59,3271.54,3273.83,5742408.0
1738256220,3273.83,3278.65,3273.43,3277.47,4049788.0
1738256400,3277.47,3277.47,3269.34,3273.8,4761126.0
1738256580,3273.78,3277.49,3273.05,3275.01,3709532.0
1738256760,3275.01,3275.01,3265.82,3269.36,4068654.0
1738256940,3269.85,3270.34,3265.35,3265.99,1854954.0
1738257120,3265.99,3273.47,3264.32,3273.47,3207252.0
1738257300,3273.47,3277.76,3269.76,3274.46,4377408.0
1738257480,3274.26,3279.98,3274.26,3279.84,6030656.0
1738257660,3279.84,3282.23,3271.69,3276.12,6841284.0
1738257840,3276.12,3276.97,3268.01,3268.85,4023144.0
1738258020,3269.02,3270.94,3265.79,3266.08,3510670.0
1738258200,3266.08,3268.94,3263.38,3266.44,5646460.0
1738258380,3266.44,3271.0,3264.71,3269.78,1586368.0
1738258560,3269.34,3269.49,3256.63,3257.14,14851140.0
1738258740,3257.14,3259.78,3256.05,3257.88,4681624.0
1738258920,3257.88,3262.95,3256.41,3257.99,4642874.0
1738259100,3257.99,3263.73,3257.28,3263.73,3328652.0
1738259280,3263.73,3265.31,3260.85,3261.91,2171740.0
1738259460,3261.9,3265.68,3261.34,3265.38,2253732.0
1738259640,3265.43,3267.58,3264.13,3266.87,1593290.0
1738259820,3266.67,3273.0,3266.67,3271.23,2147100.0
1738260000,3271.23,3273.04,3266.15,3269.18,2794876.0
1738260180,3269.18,3270.79,3265.01,3270.19,2159174.0
1738260360,3270.31,3275.68,3269.68,3274.13,5026054.0
1738260540,3274.13,3274.97,3269.6,3273.28,2462258.0
1738260720,3272.85,3274.31,3270.58,3270.58,1824480.0
1738260900,3270.01,3271.85,3266.65,3268.59,1638446.0
1738261080,3268.6,3271.33,3266.92,3267.89,1710166.0
1738261260,3268.1,3273.0,3268.1,3270.09,1815718.0
1738261440,3270.09,3271.39,3260.35,3260.39,5993258.0
1738261620,3260.39,3260.93,3253.68,3260.11,11233074.0
1738261800,3260.11,3266.88,3256.72,3263.7,3181858.0
1738261980,3263.7,3266.34,3261.52,3263.01,5050528.0
1738262160,3263.01,3269.22,3262.2,3268.64,2661142.0
1738262340,3268.64,3274.36,3267.77,3271.74,3264634.0
1738262520,3271.74,3273.92,3270.19,3270.19,2939580.0
1738262700,3270.12,3271.73,3268.64,3270.3,1605396.0
1738262880,3270.24,3270.99,3265.51,3266.17,2015220.0
1738263060,3266.17,3267.5,3263.72,3267.48,2020660.0
1738263240,3267.48,3268.12,3263.48,3267.01,1068888.0
1738263420,3267.01,3269.83,3267.01,3268.9,1484748.0
1738263600,3268.92,3270.64,3266.22,3267.12,1905664.0
1738263780,3267.53,3269.73,3263.52,3266.68,2022034.0
1738263960,3266.68,3269.99,3266.11,3268.38,938878.0
1738264140,3268.38,3274.8,3268.38,3273.67,2550444.0
1738264320,3273.67,3274.51,3271.47,3273.11,2896568.0
1738264500,3273.06,3273.93,3266.36,3268.13,2758510.0
1738264680,3268.13,3269.62,3263.86,3264.48,2103816.0
1738264860,3264.48,3265.79,3262.22,3263.31,3559780.0
1738265040,3263.8,3266.53,3261.92,3262.82,3183128.0
1738265220,3262.82,3268.32,3261.81,3268.2,1656602.0
1738265400,3267.96,3267.96,3262.6,3263.38,1503964.0
1738265580,3263.59,3265.82,3262.01,3262.01,1475032.0
1738265760,3261.95,3266.49,3258.0,3258.36,2567838.0
1738265940,3258.36,3260.7,3256.19,3256.2,2766034.0
1738266120,3256.2,3259.98,3254.09,3259.39,3793344.0
1738266300,3259.39,3263.02,3258.82,3262.7,1231266.0
1738266480,3262.7,3266.99,3262.7,3266.47,1815756.0
1738266660,3266.47,3270.32,3265.48,3269.18,2246242.0
1738266840,3269.18,3271.83,3267.69,3271.37,1716010.0
1738267020,3271.37,3271.38,3268.53,3270.06,1706288.0
1738267200,3270.06,3271.83,3267.35,3267.62,1933084.0
1738267380,3267.57,3269.43,3263.57,3263.72,2761940.0
1738267560,3263.73,3265.44,3262.27,3264.02,1344770.0
1738267740,3263.96,3267.81,3263.68,3265.37,1055920.0
1738267920,3265.37,3265.39,3260.72,3264.7,1966772.0
1738268100,3264.7,3269.62,3262.53,3269.31,2532942.0
1738268280,3269.31,3269.44,3265.67,3267.89,2052016.0
1738268460,3267.9,3269.0,3265.0,3265.01,1452106.0
1738268640,3265.01,3265.01,3258.42,3259.01,3213314.0
1738268820,3259.01,3259.43,3255.78,3256.64,3774234.0
1738269000,3256.58,3257.28,3251.01,3252.0,6550244.0
1738269180,3252.05,3253.62,3250.14,3253.01,3552982.0
1738269360,3253.01,3253.01,3241.0,3245.93,19042672.0
1738269540,3245.97,3246.1,3236.48,3242.11,16006966.0
1738269720,3241.63,3243.61,3221.44,3230.06,21488132.0
1738269900,3229.75,3240.54,3227.47,3238.2,10849524.0
1738270080,3238.14,3247.88,3237.03,3245.15,11291408.0
1738270260,3245.15,3245.72,3237.27,3240.31,4248924.0
1738270440,3239.66,3248.05,3239.39,3244.98,4312750.0
1738270620,3244.94,3245.66,3240.51,3241.35,1447918.0
1738270800,3230.01,3236.31,3230.01,3236.28,6330896.0
1738270980,3236.23,3239.45,3234.42,3236.48,2932806.0
1738271160,3236.73,3239.54,3232.39,3232.4,3857120.0
1738271340,3232.4,3237.74,3231.62,3232.99,4849288.0
1738271520,3232.99,3237.68,3232.99,3236.23,1988806.0
1738271700,3236.23,3242.25,3234.71,3240.82,3061770.0
1738271880,3240.82,3242.98,3238.85,3240.31,1844834.0
1738272060,3240.31,3242.01,3239.08,3240.86,1726162.0
1738272240,3240.86,3242.79,3240.26,3242.1,1286818.0
1738272420,3242.1,3242.84,3239.27,3239.36,836382.0
1738272600,3239.13,3245.05,3236.67,3239.82,6415886.0
1738272780,3239.6,3240.77,3237.52,3240.66,1287846.0
1738272960,3240.66,3245.16,3240.28,3244.73,2354530.0
1738273140,3244.59,3247.28,3244.14,3244.64,2230536.0
1738273320,3244.64,3245.83,3243.46,3243.47,686028.0
1738273500,3243.41,3243.41,3236.18,3236.19,3533996.0
1738273680,3236.14,3236.8,3232.88,3236.65,3399856.0
1738273860,3236.65,3240.31,3236.15,3239.4,1534872.0
1738274040,3239.4,3244.32,3238.81,3243.82,1007860.0
1738274220,3243.82,3243.86,3241.92,3243.46,1098220.0
1738274400,3243.24,3244.55,3238.31,3238.31,1717654.0
1738274580,3238.31,3239.85,3237.45,3239.83,1173194.0
1738274760,3239.83,3242.0,3237.1,3238.77,1203420.0
1738274940,3238.88,3241.03,3238.01,3240.44,1504788.0
1738275120,3240.44,3245.52,3240.0,3245.47,1855568.0
1738275300,3245.47,3248.62,3244.63,3248.39,1006002.0
1738275480,3248.11,3248.75,3246.62,3247.84,1119554.0
1738275660,3247.84,3248.0,3246.64,3246.64,706632.0
1738275840,3246.64,3246.64,3242.09,3244.38,1712788.0
1738276020,3244.38,3247.02,3243.76,3247.01,529864.0
1738276200,3247.01,3250.16,3247.0,3249.07,2356378.0
1738276380,3249.07,3250.99,3249.03,3249.03,956140.0
1738276560,3249.03,3257.31,3249.0,3256.72,7000370.0
1738276740,3256.9,3259.23,3254.52,3257.24,2808488.0
1738276920,3257.24,3269.75,3257.23,3268.56,9976572.0
1738277100,3268.6,3270.0,3262.44,3265.53,4683536.0
1738277280,3265.53,3267.0,3258.68,3259.18,2760660.0
1738277460,3259.18,3260.8,3257.21,3259.83,3061238.0
1738277640,3259.83,3263.49,3259.81,3263.26,2369216.0
1738277820,3263.26,3263.69,3256.88,3259.62,1101146.0
1738278000,3259.62,3266.37,3257.81,3258.11,5261038.0
1738278180,3258.11,3262.76,3257.22,3260.97,1535946.0
1738278360,3260.97,3268.94,3260.97,3263.83,3506206.0
1738278540,3263.84,3266.0,3261.74,3262.4,2052540.0
1738278720,3262.4,3263.54,3259.2,3260.01,1181412.0
1738278900,3260.01,3262.67,3260.0,3262.66,667600.0
1738279080,3262.71,3268.16,3262.71,3265.58,1327368.0
1738279260,3265.58,3266.56,3263.67,3264.72,628544.0
1738279440,3264.72,3265.57,3262.48,3263.42,635244.0
1738279620,3263.42,3263.92,3260.65,3260.93,578618.0
1738279800,3260.93,3261.36,3254.49,3255.38,2215708.0
1738279980,3255.38,3258.76,3254.42,3257.03,1547340.0
1738280160,3257.26,3259.57,3255.5,3257.27,1798620.0
1738280340,3257.16,3257.8,3255.0,3256.92,1389802.0
1738280520,3256.93,3256.94,3254.39,3254.79,1104366.0
1738280700,3254.79,3254.79,3251.13,3251.19,2021884.0
1738280880,3251.19,3253.16,3250.57,3252.58,1697046.0
1738281060,3251.87,3251.87,3245.82,3247.01,6129662.0
1738281240,3247.01,3247.31,3244.49,3247.21,2346454.0
1738281420,3247.16,3247.63,3245.1,3245.92,2566400.0
1738281600,3245.92,3250.0,3245.91,3249.61,4200840.0
1738281780,3249.61,3256.75,3249.6,3255.14,3855386.0
1738281960,3255.11,3255.12,3248.06,3248.07,3075474.0
1738282140,3248.07,3248.51,3238.84,3239.32,8902778.0
1738282320,3239.32,3240.5,3237.0,3239.23,3930300.0
1738282500,3239.23,3240.9,3236.07,3240.45,6336136.0
1738282680,3240.45,3242.24,3237.35,3238.79,2815536.0
1738282860,3238.88,3246.55,3238.88,3245.24,3087860.0
1738283040,3245.43,3258.64,3245.25,3258.3,4809680.0
1738283220,3258.3,3260.46,3253.9,3258.11,3920642.0
1738283400,3258.15,3263.2,3256.17,3263.2,5221852.0
1738283580,3263.2,3263.85,3255.67,3258.4,3482230.0
1738283760,3258.4,3260.69,3251.4,3253.28,2904240.0
1738283940,3253.33,3259.17,3253.33,3258.21,1526900.0
1738284120,3258.21,3259.83,3257.54,3259.56,1582684.0
1738284300,3259.56,3266.16,3259.09,3262.11,5572632.0
1738284480,3262.11,3266.65,3261.43,3266.64,2982916.0
1738284660,3266.68,3270.0,3265.2,3269.99,4906302.0
1738284840,3269.99,3269.99,3265.31,3267.21,2783986.0
1738285020,3267.21,3270.2,3264.22,3269.18,2880806.0
1738285200,3269.18,3272.42,3263.65,3271.82,8117754.0
1738285380,3271.82,3272.37,3269.23,3269.89,2800884.0
1738285560,3269.95,3270.28,3261.35,3262.33,2811508.0
1738285740,3262.33,3263.85,3260.28,3261.61,1894842.0
1738285920,3261.61,3263.6,3260.9,3261.64,1552492.0
1738286100,3261.64,3263.5,3256.81,3258.22,3125834.0
1738286280,3258.22,3258.22,3253.41,3254.99,2319586.0
1738286460,3254.99,3255.95,3253.01,3254.89,1665394.0
1738286640,3254.89,3260.18,3254.5,3259.8,1717632.0
1738286820,3259.8,3262.98,3256.17,3262.98,2026770.0
1738287000,3262.98,3270.3,3262.98,3267.95,4466812.0
1738287180,3267.8,3270.0,3264.31,3265.02,1860694.0
1738287360,3265.02,3269.38,3265.02,3268.89,1460406.0
1738287540,3268.89,3269.06,3265.09,3266.68,3421062.0
1738287720,3266.68,3268.61,3264.92,3264.93,1288726.0
1738287900,3264.93,3266.89,3260.83,3263.5,1526816.0
1738288080,3263.5,3266.7,3263.47,3265.02,1536428.0
1738288260,3265.02,3266.83,3263.95,3266.82,1149634.0
1738288440,3266.82,3269.81,3266.18,3269.78,2588590.0
1738288620,3269.73,3270.79,3267.67,3269.57,1543942.0
1738288800,3269.57,3271.8,3268.89,3271.8,2539390.0
1738288980,3271.81,3273.46,3268.69,3268.84,3065998.0
1738289160,3268.84,3278.58,3268.6,3278.3,6033256.0
1738289340,3278.3,3278.48,3274.51,3277.19,4156248.0
1738289520,3277.19,3277.89,3268.59,3269.03,3023658.0
1738289700,3269.03,3269.83,3261.64,3262.14,4483322.0
1738289880,3262.33,3263.74,3260.78,3263.69,3096434.0
1738290060,3263.69,3263.85,3257.14,3262.22,2846144.0
1738290240,3262.01,3262.02,3256.44,3256.44,2268992.0
1738290420,3256.06,3258.18,3253.64,3256.32,2752978.0
1738290600,3256.06,3257.2,3250.05,3250.65,5211996.0
1738290780,3250.65,3251.4,3245.68,3251.22,8888604.0
1738290960,3251.22,3253.72,3248.64,3249.52,2686178.0
1738291140,3249.52,3251.03,3246.9,3249.41,1916700.0
1738291320,3249.1,3252.23,3248.67,3251.05,1874340.0
1738291500,3250.84,3256.5,3250.77,3252.93,3547040.0
1738291680,3252.93,3253.06,3248.0,3249.74,1633106.0
1738291860,3249.8,3251.36,3247.64,3249.01,1832794.0
1738292040,3249.01,3250.57,3248.29,3250.43,935256.0
1738292220,3250.49,3251.33,3246.35,3246.35,1118836.0
1738292400,3246.28,3246.28,3240.11,3243.39,6481048.0
1738292580,3244.0,3245.89,3234.73,3236.68,7961616.0
1738292760,3236.68,3239.49,3232.01,3233.18,4676022.0
1738292940,3233.18,3241.5,3233.18,3240.61,3439070.0
1738293120,3240.61,3241.49,3236.77,3237.6,2111522.0
1738293300,3237.6,3238.79,3230.22,3233.02,4718238.0
1738293480,3233.02,3234.2,3227.84,3228.03,4793678.0
1738293660,3228.27,3234.93,3224.91,3233.15,8771876.0
1738293840,3233.15,3233.86,3231.54,3232.01,2219252.0
1738294020,3232.01,3232.63,3228.57,3228.78,1747520.0
1738294200,3228.78,3230.86,3227.28,3228.8,4303550.0
1738294380,3228.8,3228.8,3220.83,3222.82,12595514.0
1738294560,3222.82,3228.28,3219.75,3226.69,4804202.0
1738294740,3226.74,3230.2,3226.3,3228.02,2290314.0
1738294920,3228.31,3229.0,3224.63,3226.85,3204870.0
1738295100,3226.99,3234.0,3226.82,3232.9,3637576.0
1738295280,3232.9,3234.39,3230.18,3231.39,2796824.0
1738295460,3231.39,3233.77,3230.15,3230.47,1485744.0
1738295640,3230.47,3231.7,3227.72,3230.31,1943092.0
1738295820,3230.31,3230.48,3228.63,3229.52,1125392.0
1738296000,3229.52,3229.53,3225.01,3225.98,2911758.0
1738296180,3225.98,3225.99,3222.28,3225.9,3693756.0
1738296360,3225.82,3226.33,3221.37,3226.32,1949902.0
1738296540,3226.32,3229.53,3226.06,3227.01,3580736.0
1738296720,3227.01,3228.22,3226.3,3226.91,1846204.0
1738296900,3226.91,3226.91,3219.03,3221.74,4919852.0
1738297080,3221.74,3227.66,3220.71,3227.65,2543578.0
1738297260,3227.65,3230.56,3225.88,3230.41,1833582.0
1738297440,3230.46,3234.48,3229.66,3231.51,3237396.0
1738297620,3231.51,3233.95,3230.52,3232.31,2029196.0
1738297800,3232.31,3232.96,3230.53,3230.93,1815588.0
1738297980,3230.93,3231.06,3225.87,3226.61,2021912.0
1738298160,3226.61,3228.65,3224.61,3224.61,1419576.0
1738298340,3224.55,3228.65,3223.93,3227.51,1397436.0
1738298520,3227.51,3227.52,3223.78,3223.84,1314022.0
1738298700,3223.84,3224.31,3221.29,3221.81,2487992.0
1738298880,3221.74,3222.98,3219.32,3220.5,3679550.0
1738299060,3220.54,3221.7,3215.18,3215.62,7878234.0
1738299240,3215.35,3216.77,3213.45,3214.0,7420342.0
1738299420,3214.0,3216.96,3212.39,3215.11,4535346.0
1738299600,3215.11,3218.55,3214.54,3217.07,3366582.0
1738299780,3217.05,3223.82,3216.72,3223.01,4436014.0
1738299960,3223.01,3228.7,3222.77,3228.49,4896088.0
1738300140,3228.46,3235.42,3226.56,3234.09,8109484.0
1738300320,3234.09,3236.36,3232.4,3232.99,8655406.0
1738300500,3232.99,3236.73,3232.98,3235.1,2409994.0
1738300680,3235.1,3242.53,3235.1,3239.64,5475852.0
1738300860,3239.64,3239.9,3235.93,3237.28,3365296.0
1738301040,3237.28,3238.87,3236.0,3238.06,1125012.0
1738301220,3238.06,3238.08,3236.01,3237.35,1172328.0
1738301400,3237.35,3238.68,3233.84,3235.41,1708250.0
1738301580,3235.41,3238.61,3234.11,3238.61,983678.0
1738301760,3238.61,3243.35,3238.13,3239.63,2791624.0
1738301940,3239.63,3240.87,3236.7,3238.52,2384318.0
1738302120,3238.52,3240.58,3238.51,3239.97,1166684.0
1738302300,3239.97,3240.69,3238.11,3238.93,1325994.0
1738302480,3238.63,3243.73,3238.63,3243.4,2512948.0
1738302660,3243.4,3247.69,3242.07,3245.26,4931446.0
1738302840,3245.26,3245.74,3242.92,3245.28,1217142.0
1738303020,3245.28,3245.29,3243.56,3243.85,904518.0
1738303200,3243.9,3244.08,3240.3,3243.29,4073854.0
1738303380,3243.29,3247.54,3243.0,3244.3,4075380.0
1738303560,3244.3,3248.62,3244.27,3247.22,2683066.0
1738303740,3247.09,3247.99,3243.0,3243.01,1670762.0
1738303920,3243.01,3243.69,3240.02,3242.51,1359446.0
1738304100,3242.51,3247.2,3241.94,3244.41,1580952.0
1738304280,3244.41,3245.32,3241.41,3242.58,1349884.0
1738304460,3242.58,3242.89,3240.13,3241.6,1185892.0
1738304640,3241.6,3243.57,3240.0,3242.82,1443610.0
1738304820,3242.76,3244.83,3241.44,3244.83,1112910.0
1738305000,3244.93,3253.04,3244.93,3250.94,9048236.0
1738305180,3250.94,3251.59,3247.77,3250.13,2187760.0
1738305360,3250.13,3251.79,3248.88,3251.78,1905520.0
1738305540,3251.78,3258.16,3251.29,3256.74,5531124.0
1738305720,3256.75,3266.0,3256.63,3265.97,9210422.0
1738305900,3265.96,3270.23,3261.74,3268.96,8507648.0
1738306080,3269.12,3270.42,3264.17,3265.02,5929090.0
1738306260,3265.02,3265.63,3262.63,3263.0,3956558.0
1738306440,3263.0,3264.14,3258.92,3259.61,4002390.0
1738306620,3259.61,3262.5,3259.44,3261.38,1388102.0
1738306800,3261.6,3262.58,3256.22,3256.8,2735274.0
1738306980,3256.8,3258.69,3255.79,3257.3,2121650.0
1738307160,3257.34,3265.72,3257.34,3265.43,2796896.0
1738307340,3265.43,3266.53,3264.0,3264.67,2475902.0
1738307520,3264.67,3266.38,3264.28,3264.6,1390352.0
1738307700,3264.59,3268.18,3264.59,3266.32,2209104.0
1738307880,3266.36,3270.9,3266.36,3268.19,4284140.0
1738308060,3268.03,3276.32,3268.03,3273.1,10906734.0
1738308240,3273.1,3273.43,3267.01,3267.01,5858630.0
1738308420,3267.01,3268.9,3263.56,3263.56,2336196.0
1738308600,3263.56,3264.08,3259.13,3260.87,4689952.0
1738308780,3260.87,3260.95,3256.07,3257.61,5606626.0
1738308960,3257.61,3257.62,3251.77,3251.78,4971826.0
1738309140,3251.78,3253.54,3249.67,3250.98,5026672.0
1738309320,3250.98,3250.98,3247.51,3247.57,4219076.0
1738309500,3247.46,3251.68,3247.3,3249.0,4567370.0
1738309680,3248.95,3248.95,3241.73,3241.74,6385188.0
1738309860,3241.74,3244.99,3238.9,3238.9,5122184.0
1738310040,3238.9,3240.79,3237.68,3240.47,6117174.0
1738310220,3240.47,3245.37,3239.98,3239.99,6747442.0
1738310400,3239.99,3241.68,3236.58,3236.58,6732940.0
1738310580,3236.58,3245.6,3236.57,3244.98,4023250.0
1738310760,3244.98,3246.57,3243.27,3245.18,2671370.0
1738310940,3245.31,3245.58,3243.0,3244.29,1793320.0
1738311120,3244.29,3245.4,3241.56,3241.56,2441580.0
1738311300,3241.56,3243.0,3237.32,3242.3,2951146.0
1738311480,3242.3,3245.44,3240.0,3243.93,3463282.0
1738311660,3243.93,3247.08,3241.82,3242.02,3054432.0
1738311840,3242.02,3244.2,3237.25,3238.9,3170686.0
1738312020,3238.9,3238.9,3233.15,3237.1,4869170.0
1738312200,3237.1,3239.4,3233.46,3238.76,3158920.0
1738312380,3238.8,3240.31,3236.02,3236.05,1406734.0
1738312560,3236.05,3239.51,3233.28,3237.05,1544248.0
1738312740,3237.05,3238.66,3236.56,3238.49,956198.0
1738312920,3238.58,3240.3,3238.58,3238.87,1192612.0
1738313100,3238.81,3239.61,3235.07,3237.93,3812516.0
1738313280,3237.93,3238.51,3234.89,3234.9,1251402.0
1738313460,3234.9,3234.95,3232.29,3234.11,2425918.0
1738313640,3234.11,3237.81,3234.11,3237.06,3846230.0
1738313820,3237.06,3238.0,3234.63,3235.22,2547920.0
1738314000,3235.22,3237.0,3234.16,3236.36,1403832.0
1738314180,3236.36,3241.51,3236.36,3241.39,2224048.0
1738314360,3241.39,3241.39,3236.0,3236.68,1700466.0
1738314540,3236.68,3237.24,3235.6,3236.95,1519694.0
1738314720,3237.0,3238.32,3233.33,3233.52,2803700.0
1738314900,3234.69,3237.46,3233.0,3235.79,2148810.0
1738315080,3235.79,3237.99,3235.31,3237.32,1679622.0
1738315260,3237.32,3243.89,3237.32,3243.5,2151898.0
1738315440,3243.53,3247.92,3243.23,3247.9,4790082.0
1738315620,3247.93,3249.38,3245.45,3249.28,6763510.0
1738315800,3249.28,3265.59,3248.39,3260.27,24314040.0
1738315980,3260.26,3269.88,3258.91,3266.76,18369984.0
1738316160,3266.76,3267.84,3261.39,3263.62,4624362.0
1738316340,3263.62,3264.65,3261.13,3263.56,3088338.0
1738316520,3263.56,3265.77,3261.1,3261.68,7410268.0
1738316700,3261.68,3262.56,3258.94,3261.1,3497084.0
1738316880,3261.1,3265.0,3259.9,3264.49,2730208.0
1738317060,3264.44,3265.6,3263.35,3265.55,1930480.0
1738317240,3265.55,3265.76,3261.47,3262.62,2032728.0
1738317420,3262.62,3265.42,3262.21,3265.4,2130476.0
1738317600,3265.4,3265.4,3257.61,3259.62,6316238.0
1738317780,3259.56,3263.32,3258.72,3260.77,2914260.0
1738317960,3260.77,3260.78,3257.41,3257.59,1896486.0
1738318140,3257.59,3261.75,3257.59,3260.68,1940312.0
1738318320,3260.68,3263.02,3260.06,3263.02,1607656.0
1738318500,3263.02,3271.18,3263.02,3269.88,8999372.0
1738318680,3269.88,3269.93,3260.6,3260.6,3498638.0
1738318860,3260.56,3260.56,3257.56,3259.99,1881584.0
1738319040,3259.99,3260.69,3258.69,3259.02,1760224.0
1738319220,3259.02,3260.92,3258.64,3260.82,857194.0
1738319400,3260.83,3263.4,3255.28,3257.24,5215150.0
1738319580,3257.24,3260.07,3256.44,3260.05,1777470.0
1738319760,3259.99,3263.48,3259.62,3261.85,1249492.0
1738319940,3261.85,3264.28,3260.29,3264.26,1044536.0
1738320120,3264.26,3266.06,3262.21,3266.06,1509264.0
1738320300,3266.06,3267.86,3264.1,3266.18,2084086.0
1738320480,3266.18,3271.23,3265.91,3268.79,4989142.0
1738320660,3268.8,3270.49,3266.68,3269.44,1945752.0
1738320840,3269.44,3269.44,3266.6,3267.03,1474398.0
1738321020,3267.03,3269.24,3266.63,3268.84,1222236.0
1738321200,3268.84,3273.49,3268.84,3273.07,6374132.0
1738321380,3273.22,3280.0,3270.27,3278.61,17126130.0
1738321560,3278.61,3294.06,3277.0,3293.13,26699940.0
1738321740,3293.2,3300.66,3290.97,3293.59,30050224.0
1738321920,3293.79,3298.3,3290.85,3297.64,9539772.0
1738322100,3297.64,3306.19,3293.56,3305.02,15752274.0
1738322280,3304.77,3311.66,3301.77,3306.65,19371302.0
1738322460,3306.77,3322.01,3306.77,3318.51,24007434.0
1738322640,3317.24,3324.99,3315.32,3324.99,12910290.0
1738322820,3325.03,3332.05,3322.57,3328.1,28361270.0
1738323000,3328.15,3329.11,3318.69,3324.07,13097138.0
1738323180,3324.08,3328.01,3318.87,3319.5,7389328.0
1738323360,3320.04,3328.6,3319.67,3326.16,7950528.0
1738323540,3326.16,3328.52,3323.89,3325.01,5579048.0
1738323720,3325.06,3332.68,3325.06,3331.14,12730228.0
1738323900,3331.14,3331.33,3322.31,3326.94,7912930.0
1738324080,3326.89,3326.89,3321.22,3324.73,5905222.0
1738324260,3324.73,3328.23,3322.8,3326.46,5251600.0
1738324440,3326.51,3330.45,3325.52,3330.45,4429176.0
1738324620,3330.45,3337.47,3329.69,3333.86,18753600.0
1738324800,3334.16,3344.21,3327.88,3330.58,26044600.0
1738324980,3330.96,3334.28,3325.26,3329.27,10172810.0
1738325160,3329.27,3329.27,3324.11,3326.9,6547208.0
1738325340,3326.9,3339.53,3326.9,3337.6,6289154.0
1738325520,3337.6,3339.12,3333.81,3337.02,6244738.0
1738325700,3337.06,3341.36,3336.05,3338.93,7701254.0
1738325880,3338.91,3342.75,3337.8,3342.19,7826012.0
1738326060,3342.19,3347.03,3342.19,3345.16,13350802.0
1738326240,3345.16,3349.48,3344.05,3348.89,8528290.0
1738326420,3348.89,3357.24,3346.62,3349.51,21576270.0
1738326600,3349.55,3350.81,3344.56,3348.1,8225206.0
1738326780,3348.1,3358.0,3348.1,3356.24,14483146.0
1738326960,3356.24,3356.36,3349.25,3351.31,5864000.0
1738327140,3351.31,3355.82,3350.02,3350.64,7052436.0
1738327320,3350.69,3351.04,3343.22,3346.38,12259568.0
1738327500,3346.38,3350.97,3345.29,3347.75,5659886.0
1738327680,3347.75,3352.82,3347.19,3352.57,5946286.0
1738327860,3352.57,3355.0,3349.39,3351.84,5540350.0
1738328040,3351.84,3355.0,3350.81,3353.22,3993396.0
1738328220,3353.23,3354.08,3349.21,3349.48,4653044.0
1738328400,3349.48,3354.26,3348.42,3351.68,5766434.0
1738328580,3351.68,3354.47,3350.15,3353.0,4605346.0
1738328760,3353.0,3353.95,3349.42,3351.89,5287436.0
1738328940,3351.89,3357.07,3351.55,3356.48,5714340.0
1738329120,3356.55,3363.62,3356.55,3358.93,14808142.0
1738329300,3358.88,3362.95,3354.63,3355.31,8001064.0
1738329480,3355.57,3358.82,3350.31,3350.46,8048240.0
1738329660,3350.45,3356.57,3349.46,3355.9,5320598.0
1738329840,3355.9,3362.28,3354.47,3362.28,5167446.0
1738330020,3359.65,3360.81,3355.1,3355.53,6765822.0
1738330200,3355.53,3357.11,3347.11,3347.34,8597430.0
1738330380,3347.34,3348.74,3341.41,3342.64,12135716.0
1738330560,3342.85,3347.59,3340.51,3345.59,7921000.0
1738330740,3345.59,3359.43,3345.59,3352.93,10373524.0
1738330920,3352.88,3354.19,3347.53,3348.87,3896224.0
1738331100,3349.12,3349.99,3345.52,3348.18,4987138.0
1738331280,3348.18,3355.3,3347.48,3354.5,3942200.0
1738331460,3354.45,3357.07,3354.08,3355.38,2557522.0
1738331640,3355.38,3355.53,3349.55,3352.49,3276572.0
1738331820,3352.49,3355.41,3351.01,3353.66,3046888.0
1738332000,3353.6,3356.19,3349.09,3350.89,4089892.0
1738332180,3350.92,3357.79,3350.69,3351.23,5591408.0
1738332360,3351.23,3353.97,3347.64,3353.7,3012516.0
1738332540,3353.7,3360.7,3353.6,3360.16,5346448.0
1738332720,3359.85,3361.0,3355.16,3358.28,3795128.0
1738332900,3358.28,3362.79,3356.2,3361.42,4197990.0
1738333080,3361.4,3369.99,3360.48,3367.01,14794708.0
1738333260,3367.35,3367.35,3355.97,3358.39,9150326.0
1738333440,3358.45,3360.65,3355.03,3356.11,4575376.0
1738333620,3356.06,3361.55,3353.34,3361.55,4861230.0
1738333800,3361.8,3373.12,3360.57,3361.98,18202302.0
1738333980,3362.23,3365.1,3348.1,3348.55,17080468.0
1738334160,3347.68,3353.84,3345.89,3347.55,13605046.0
1738334340,3347.55,3358.98,3347.39,3358.97,10428346.0
1738334520,3358.97,3366.55,3356.11,3360.03,10103856.0
1738334700,3360.06,3360.66,3346.96,3347.61,10149310.0
1738334880,3347.89,3351.2,3335.79,3338.27,24602644.0
1738335060,3338.59,3343.39,3334.03,3343.39,20420298.0
1738335240,3343.4,3351.14,3342.16,3344.29,8335938.0
1738335420,3344.3,3349.93,3342.35,3349.57,2848272.0
1738335600,3349.53,3357.22,3349.53,3354.3,6923222.0
1738335780,3354.27,3357.99,3352.14,3354.02,5733812.0
1738335960,3353.49,3358.23,3351.44,3352.89,3936290.0
1738336140,3353.17,3358.14,3352.93,3357.38,5477404.0
1738336320,3357.35,3359.39,3350.6,3353.43,4880970.0
1738336500,3353.43,3358.47,3350.3,3354.81,6068426.0
1738336680,3355.11,3365.64,3355.11,3360.12,12456496.0
1738336860,3360.07,3390.79,3356.95,3386.62,40561010.0
1738337040,3386.66,3391.99,3382.03,3390.29,22199362.0
1738337220,3390.17,3393.86,3386.93,3390.89,14550644.0
1738337400,3390.89,3396.11,3387.11,3390.94,16413286.0
1738337580,3390.93,3404.73,3390.21,3404.33,27685324.0
1738337760,3404.45,3411.2,3404.03,3405.39,29994994.0
1738337940,3405.39,3405.39,3395.09,3396.7,17427282.0
1738338120,3396.7,3401.09,3394.38,3399.69,9166446.0
1738338300,3399.64,3401.6,3397.34,3400.84,8757390.0
1738338480,3400.84,3406.78,3400.22,3403.11,7577106.0
1738338660,3402.64,3410.76,3402.07,3410.76,15175388.0
1738338840,3410.81,3427.24,3408.28,3422.01,46156406.0
1738339020,3422.0,3427.01,3420.13,3427.01,19613318.0
1738339200,3426.76,3435.72,3424.12,3434.0,40311566.0
1738339380,3434.58,3436.3,3421.01,3422.43,24294182.0
1738339560,3422.4,3423.39,3416.12,3418.12,13077630.0
1738339740,3418.12,3424.83,3412.55,3414.08,16388304.0
1738339920,3414.53,3415.39,3409.22,3411.39,15269878.0
1738340100,3411.39,3421.02,3403.34,3405.54,32488038.0
1738340280,3405.54,3408.44,3403.34,3404.78,13599094.0
1738340460,3404.78,3404.78,3398.21,3402.95,17721690.0
1738340640,3402.95,3413.68,3402.95,3404.25,11973076.0
1738340820,3404.03,3404.69,3393.46,3397.0,13919424.0
1738341000,3397.0,3405.84,3396.73,3400.37,6452642.0
1738341180,3400.37,3403.32,3395.93,3398.56,3411592.0
1738341360,3398.56,3398.56,3390.95,3392.52,7979612.0
1738341540,3392.93,3394.92,3390.02,3394.1,7390518.0
1738341720,3394.1,3398.09,3393.2,3396.91,6593434.0
1738341900,3396.91,3396.91,3391.77,3394.11,2863710.0
1738342080,3394.11,3403.66,3394.11,3400.2,6082150.0
1738342260,3400.2,3404.9,3398.82,3402.9,4270192.0
1738342440,3402.9,3406.62,3401.19,3402.02,6305024.0
1738342620,3402.02,3402.87,3399.61,3402.16,3305772.0
1738342800,3402.16,3404.54,3399.8,3401.52,2892164.0
1738342980,3401.52,3401.53,3390.01,3391.86,6839076.0
1738343160,3392.33,3396.12,3384.97,3388.31,12912692.0
1738343340,3388.34,3394.9,3387.99,3394.9,6027038.0
1738343520,3395.16,3397.13,3392.36,3393.64,2977722.0
1738343700,3393.64,3395.41,3388.42,3390.17,4516380.0
1738343880,3390.18,3393.47,3388.0,3388.72,3757166.0
1738344060,3388.77,3392.65,3388.0,3390.91,2424310.0
1738344240,3390.91,3392.9,3390.23,3392.51,1906312.0
1738344420,3392.51,3396.0,3392.0,3395.99,3956140.0
1738344600,3396.12,3397.94,3394.9,3395.58,3004250.0
1738344780,3395.58,3396.7,3388.72,3388.99,5012382.0
1738344960,3388.99,3390.12,3383.62,3384.19,3540458.0
1738345140,3384.22,3386.99,3379.7,3380.84,7392734.0
1738345320,3380.85,3384.7,3378.59,3382.91,7958088.0
1738345500,3382.97,3385.89,3382.97,3384.06,4343510.0
1738345680,3384.06,3384.06,3372.4,3372.92,20404436.0
1738345860,3372.92,3378.65,3372.92,3378.16,5061178.0
1738346040,3378.16,3381.43,3377.7,3380.94,4605774.0
1738346220,3380.94,3380.95,3373.98,3374.68,5492070.0
1738346400,3374.68,3375.31,3367.82,3369.65,8433776.0
1738346580,3369.67,3371.02,3366.19,3367.55,9057090.0
1738346760,3367.55,3370.89,3366.94,3369.97,4274408.0
1738346940,3369.97,3378.86,3369.31,3378.81,9518952.0
1738347120,3378.81,3380.98,3378.8,3380.38,4214754.0
1738347300,3380.38,3384.1,3377.9,3378.65,4968258.0
1738347480,3378.65,3378.77,3354.8,3358.96,33097496.0
1738347660,3358.95,3362.93,3348.61,3359.32,34390430.0
1738347840,3359.32,3359.99,3345.38,3347.51,17925116.0
1738348020,3347.44,3354.35,3344.79,3345.01,9467656.0
1738348200,3345.29,3346.11,3333.7,3335.41,19333962.0
1738348380,3336.64,3336.98,3310.82,3318.02,45433654.0
1738348560,3316.86,3316.86,3292.46,3300.36,54573008.0
1738348740,3300.37,3326.02,3300.37,3311.76,37102934.0
1738348920,3311.76,3317.81,3300.89,3309.6,13814560.0
1738349100,3309.6,3317.24,3297.51,3317.24,19625904.0
1738349280,3317.24,3320.76,3311.92,3312.64,15283842.0
1738349460,3312.59,3313.86,3302.8,3306.2,14612930.0
1738349640,3306.2,3318.18,3305.2,3317.08,12575344.0
1738349820,3317.08,3317.86,3309.86,3313.35,8576720.0
1738350000,3313.35,3324.77,3310.79,3321.34,13914478.0
1738350180,3320.6,3327.24,3319.84,3319.84,17924568.0
1738350360,3319.83,3319.83,3307.1,3311.73,15507554.0
1738350540,3312.0,3317.77,3309.31,3313.93,6704260.0
1738350720,3314.2,3326.51,3314.2,3323.27,7845782.0
1738350900,3322.89,3332.13,3322.02,3330.72,11952294.0
1738351080,3330.72,3330.72,3313.0,3313.0,12122126.0
1738351260,3313.05,3313.84,3307.57,3311.78,10370082.0
1738351440,3311.78,3324.85,3310.89,3324.4,7686596.0
1738351620,3324.15,3325.32,3320.32,3324.32,3830898.0
1738351800,3324.32,3334.48,3324.32,3334.4,10662430.0
1738351980,3334.45,3340.56,3328.48,3330.73,12639252.0
1738352160,3330.69,3330.69,3318.95,3325.77,8042308.0
1738352340,3326.0,3337.82,3324.02,3336.17,7389160.0
1738352520,3336.06,3336.06,3320.07,3322.36,8418772.0
1738352700,3322.48,3323.27,3316.35,3316.44,6829196.0
1738352880,3316.42,3323.04,3313.4,3319.51,6925100.0
1738353060,3319.51,3329.19,3319.51,3325.0,6894538.0
1738353240,3324.97,3343.99,3324.97,3341.22,19625828.0
1738353420,3341.43,3342.24,3336.89,3337.48,5236308.0
1738353600,3337.31,3337.31,3328.11,3329.39,13185686.0
1738353780,3329.65,3332.94,3325.73,3328.55,5628058.0
1738353960,3328.01,3331.25,3323.89,3324.17,3736394.0
1738354140,3324.17,3332.07,3322.91,3330.27,2802710.0
1738354320,3330.27,3330.27,3317.35,3320.88,8163396.0
1738354500,3320.89,3323.74,3310.91,3320.25,9646774.0
1738354680,3320.39,3321.48,3305.28,3305.49,9591964.0
1738354860,3306.02,3310.63,3285.0,3289.56,36739808.0
1738355040,3289.97,3305.2,3288.18,3303.61,17727626.0
1738355220,3305.53,3314.49,3302.22,3311.81,8926856.0
1738355400,3310.89,3321.11,3304.57,3320.38,10439676.0
1738355580,3320.55,3325.8,3317.89,3317.89,8308898.0
1738355760,3318.18,3321.0,3312.44,3314.69,5072336.0
1738355940,3314.69,3319.79,3310.32,3319.11,5035844.0
1738356120,3319.43,3323.13,3314.78,3317.7,4214890.0
1738356300,3317.7,3324.57,3316.99,3322.78,5143784.0
1738356480,3322.78,3332.22,3322.52,3330.17,7473376.0
1738356660,3330.23,3331.84,3317.54,3320.61,12039520.0
1738356840,3320.89,3322.4,3313.15,3315.99,6538016.0
1738357020,3315.99,3321.85,3308.07,3314.54,11969030.0
1738357200,3314.48,3318.32,3306.97,3311.98,6221404.0
1738357380,3311.87,3318.0,3308.01,3317.78,3454144.0
1738357560,3318.86,3319.57,3310.07,3312.1,4197738.0
1738357740,3311.85,3312.3,3297.07,3300.31,13025266.0
1738357920,3300.31,3301.94,3292.61,3294.84,6615900.0
1738358100,3294.84,3300.74,3291.34,3297.44,6699912.0
1738358280,3296.43,3300.0,3285.61,3285.61,6696788.0
1738358460,3285.61,3293.71,3279.0,3293.71,23079792.0
1738358640,3293.71,3296.43,3291.03,3292.32,3932212.0
1738358820,3292.32,3292.53,3284.81,3285.81,3181306.0
1738359000,3286.42,3289.56,3277.6,3285.01,13402162.0
1738359180,3284.73,3294.68,3283.77,3293.69,7032526.0
1738359360,3293.78,3310.78,3291.47,3310.47,8938816.0
1738359540,3309.93,3313.03,3305.59,3308.64,9042358.0
1738359720,3308.65,3314.38,3307.81,3308.34,5992200.0
1738359900,3308.28,3314.86,3304.17,3313.4,5831350.0
1738360080,3313.4,3317.6,3312.08,3317.38,6180770.0
1738360260,3317.74,3317.74,3307.69,3308.02,4859594.0
1738360440,3307.64,3313.22,3307.3,3310.83,2472928.0
1738360620,3310.83,3311.6,3310.08,3311.6,797768.0
1738360800,3317.5,3319.69,3313.22,3313.5,4473842.0
1738360980,3313.5,3317.29,3310.11,3310.94,2297352.0
1738361160,3310.94,3312.31,3307.37,3307.37,1857334.0
1738361340,3306.81,3309.07,3300.09,3305.74,4485534.0
1738361520,3305.74,3306.29,3297.07,3299.88,3464378.0
1738361700,3299.43,3305.03,3295.1,3297.65,4770352.0
1738361880,3298.1,3302.05,3292.81,3299.12,5761876.0
1738362060,3299.12,3307.05,3298.56,3304.38,3482446.0
1738362240,3304.38,3312.76,3304.38,3310.22,3428758.0
1738362420,3310.22,3315.63,3307.68,3315.03,4480706.0
1738362600,3315.03,3315.47,3309.0,3309.55,3785794.0
1738362780,3309.55,3313.91,3308.0,3313.16,2259226.0
1738362960,3313.16,3317.61,3312.35,3315.91,2725372.0
1738363140,3315.88,3316.47,3306.66,3307.78,3536770.0
1738363320,3307.78,3312.11,3307.78,3312.1,4209904.0
1738363500,3312.1,3312.99,3299.98,3299.98,6368324.0
1738363680,3298.95,3299.52,3291.15,3294.01,6043564.0
1738363860,3294.01,3294.06,3283.14,3283.16,8408156.0
1738364040,3283.15,3287.23,3280.59,3285.37,6822574.0
1738364220,3285.37,3296.85,3285.37,3295.03,6646874.0
1738364400,3294.98,3297.83,3291.15,3297.39,4374628.0
1738364580,3297.39,3297.39,3287.53,3289.61,3885316.0
1738364760,3289.55,3290.87,3283.14,3290.87,2685352.0
1738364940,3291.13,3298.19,3290.22,3298.18,2979036.0
1738365120,3298.18,3299.26,3293.64,3293.82,2586912.0
1738365300,3293.82,3299.37,3291.28,3298.73,4583962.0
1738365480,3298.73,3301.69,3298.42,3300.35,3125248.0
1738365660,3300.73,3300.85,3296.37,3298.31,1888856.0
1738365840,3298.33,3300.58,3297.22,3300.36,1862598.0
1738366020,3300.36,3301.49,3297.96,3299.98,1105428.0
1738366200,3300.29,3300.69,3288.93,3289.5,3777898.0
1738366380,3289.5,3289.99,3279.11,3280.79,6538538.0
1738366560,3280.8,3284.98,3277.22,3281.77,5120950.0
1738366740,3281.77,3287.99,3279.26,3287.53,3003930.0
1738366920,3287.53,3288.26,3284.5,3285.14,1496568.0
1738367100,3285.14,3286.82,3280.86,3286.04,3572272.0
1738367280,3286.04,3295.32,3286.04,3293.19,4354726.0
1738367460,3293.19,3297.45,3291.77,3296.98,2749986.0
1738367640,3296.98,3298.6,3295.07,3296.56,1630860.0
1738367820,3296.56,3299.52,3293.47,3299.51,2652612.0
1738368000,3299.51,3299.51,3288.86,3290.65,3837422.0
1738368180,3290.65,3292.4,3287.0,3291.82,2490522.0
1738368360,3291.82,3300.57,3291.82,3298.36,3286906.0
1738368540,3298.36,3303.94,3298.34,3300.95,4709170.0
1738368720,3300.94,3304.86,3298.0,3303.62,2557576.0
1738368900,3303.62,3311.18,3300.15,3302.03,14436766.0
1738369080,3302.3,3305.2,3300.6,3303.75,1916464.0
1738369260,3303.51,3308.75,3303.38,3307.92,2824390.0
1738369440,3307.65,3307.65,3296.35,3297.36,3038160.0
1738369620,3297.36,3297.37,3293.76,3293.94,2731372.0
1738369800,3293.94,3301.35,3289.72,3300.1,4130210.0
1738369980,3300.1,3304.99,3298.89,3304.99,1467636.0
1738370160,3304.99,3308.12,3303.83,3307.84,1556224.0
1738370340,3307.88,3309.98,3307.09,3307.45,6517166.0
1738370520,3307.39,3311.95,3307.36,3310.78,6996098.0
1738370700,3310.78,3313.35,3308.9,3312.22,2748154.0
1738370880,3312.26,3314.23,3305.4,3307.59,5722980.0
1738371060,3307.59,3310.76,3307.59,3310.24,3701194.0
1738371240,3310.38,3319.14,3309.37,3319.14,5661486.0
1738371420,3319.12,3319.74,3316.2,3316.2,4396268.0
1738371600,3315.53,3323.03,3315.33,3320.86,4741310.0
1738371780,3320.86,3323.12,3320.8,3322.57,2878268.0
1738371960,3322.57,3330.76,3322.57,3323.52,6935142.0
1738372140,3323.63,3323.7,3319.48,3319.57,3035244.0
1738372320,3319.26,3322.8,3316.78,3321.56,1651770.0
1738372500,3321.57,3322.81,3319.31,3319.67,1509444.0
1738372680,3319.58,3320.0,3313.81,3316.15,5986416.0
1738372860,3316.15,3322.69,3316.15,3320.93,2793604.0
1738373040,3320.93,3325.0,3320.34,3324.11,2484128.0
1738373220,3324.11,3324.65,3321.59,3322.14,1411912.0
1738373400,3322.14,3323.0,3317.39,3320.93,2315758.0
1738373580,3320.93,3328.65,3320.93,3326.54,2562182.0
1738373760,3326.42,3330.65,3325.82,3326.19,2681876.0
1738373940,3326.19,3326.81,3322.35,3323.84,2531584.0
1738374120,3323.82,3326.91,3322.48,3326.7,1273668.0
1738374300,3326.7,3327.52,3320.86,3320.86,3110732.0
1738374480,3320.86,3320.86,3314.78,3315.97,12818120.0
1738374660,3315.97,3319.71,3315.91,3319.15,2221452.0
1738374840,3319.15,3319.15,3312.0,3312.86,2339544.0
1738375020,3312.82,3313.39,3311.19,3311.9,2106078.0
1738375200,3311.9,3314.19,3307.72,3311.53,4892108.0
1738375380,3311.53,3316.82,3311.15,3311.83,1807844.0
1738375560,3311.83,3318.47,3310.35,3317.93,1548542.0
1738375740,3317.56,3317.9,3313.5,3313.64,2146920.0
1738375920,3313.64,3316.4,3313.64,3315.89,853544.0
1738376100,3315.89,3324.63,3315.89,3321.31,2208824.0
1738376280,3321.31,3321.69,3317.42,3318.47,1673690.0
1738376460,3318.47,3321.09,3316.36,3320.23,807644.0
1738376640,3320.23,3321.16,3314.7,3315.77,1265772.0
1738376820,3315.77,3315.89,3313.98,3315.15,792550.0
1738377000,3315.15,3316.31,3311.03,3311.7,1581848.0
1738377180,3311.68,3313.27,3308.26,3313.22,2682786.0
1738377360,3313.22,3314.31,3312.13,3313.76,1229572.0
1738377540,3313.76,3319.61,3313.35,3318.28,2208894.0
1738377720,3318.28,3318.29,3315.72,3316.48,1005198.0
1738377900,3316.48,3319.53,3315.17,3318.26,792030.0
1738378080,3318.26,3319.56,3315.2,3315.97,1000336.0
1738378260,3315.97,3316.24,3309.89,3309.9,3308314.0
1738378440,3309.08,3311.0,3308.88,3310.98,1746236.0
1738378620,3310.98,3311.0,3302.05,3304.81,6912226.0
1738378800,3304.81,3308.35,3301.14,3302.44,4357720.0
1738378980,3302.44,3304.28,3296.61,3297.49,4010498.0
1738379160,3297.49,3299.1,3293.11,3297.31,4234854.0
1738379340,3297.31,3301.52,3297.01,3298.37,3565394.0
1738379520,3298.37,3299.93,3296.8,3298.78,1026770.0
1738379700,3298.78,3301.63,3292.0,3292.01,2308652.0
1738379880,3292.01,3295.84,3290.41,3293.67,3343360.0
1738380060,3293.65,3297.78,3293.65,3295.07,1546230.0
1738380240,3295.07,3296.58,3291.72,3294.02,1663620.0
1738380420,3294.02,3296.06,3290.61,3290.61,2474892.0
1738380600,3290.61,3291.47,3286.01,3288.71,5386578.0
1738380780,3288.68,3289.78,3285.0,3285.01,5184516.0
1738380960,3285.05,3287.68,3281.82,3283.57,3687350.0
1738381140,3283.88,3287.2,3283.52,3284.8,2082640.0
1738381320,3284.8,3289.23,3284.8,3288.22,1323168.0
1738381500,3288.22,3289.94,3287.47,3287.5,2347316.0
1738381680,3287.5,3289.85,3285.68,3289.68,2144818.0
1738381860,3289.68,3290.39,3285.83,3285.83,1621000.0
1738382040,3285.77,3290.94,3282.44,3289.69,3701114.0
1738382220,3289.32,3291.03,3288.77,3291.01,1390390.0
1738382400,3291.01,3293.77,3290.02,3291.39,2196968.0
1738382580,3291.39,3295.37,3291.34,3295.1,1770328.0
1738382760,3295.1,3296.61,3290.55,3291.95,1445532.0
1738382940,3291.95,3291.95,3285.92,3290.64,2928684.0
1738383120,3290.64,3290.86,3286.75,3287.28,1014522.0
1738383300,3287.28,3288.52,3283.15,3286.06,3197202.0
1738383480,3285.83,3290.27,3285.77,3289.51,2607854.0
1738383660,3289.51,3294.19,3289.51,3293.41,3940104.0
1738383840,3293.41,3297.23,3293.13,3293.6,3186234.0
1738384020,3293.6,3296.8,3293.54,3296.49,1319264.0
1738384200,3296.49,3297.65,3293.94,3296.06,2249402.0
1738384380,3296.06,3303.15,3295.76,3302.66,4146702.0
1738384560,3302.67,3303.05,3300.38,3302.3,2120472.0
1738384740,3302.3,3305.71,3301.21,3305.0,4314390.0
1738384920,3305.0,3305.4,3303.1,3304.02,1850904.0
1738385100,3303.93,3304.0,3299.1,3300.0,1800996.0
1738385280,3300.0,3301.44,3298.8,3299.57,1276352.0
1738385460,3299.57,3301.55,3298.06,3298.07,1139444.0
1738385640,3298.07,3298.07,3290.49,3290.73,3059284.0
1738385820,3290.73,3293.4,3290.06,3293.39,1528656.0
1738386000,3293.39,3294.99,3292.06,3293.9,1815822.0
1738386180,3293.65,3296.44,3293.0,3294.31,1208126.0
1738386360,3294.31,3299.79,3293.3,3299.68,942858.0
1738386540,3299.68,3300.13,3298.49,3299.51,1262944.0
1738386720,3299.51,3300.82,3298.85,3299.75,1287864.0
1738386900,3299.75,3301.93,3296.88,3297.37,1756494.0
1738387080,3297.37,3300.0,3295.6,3295.62,1256776.0
1738387260,3295.62,3298.52,3295.62,3298.18,818806.0
1738387440,3298.18,3299.78,3295.1,3295.44,878972.0
1738387620,3295.44,3300.82,3295.44,3298.19,2321494.0
1738387800,3298.19,3298.19,3293.52,3293.52,1644260.0
1738387980,3293.5,3295.57,3292.04,3294.9,1407610.0
1738388160,3294.9,3295.98,3293.94,3295.08,1111646.0
1738388340,3295.08,3299.43,3295.08,3297.02,776860.0
1738388520,3297.02,3298.62,3296.92,3297.32,688274.0
1738388700,3297.36,3300.66,3296.0,3300.11,1707972.0
1738388880,3300.11,3301.56,3299.87,3300.01,1657678.0
1738389060,3300.01,3300.67,3297.87,3300.65,1141524.0
1738389240,3300.65,3301.06,3298.92,3299.3,1056206.0
1738389420,3299.5,3299.5,3297.39,3298.81,1067332.0
1738389600,3298.81,3298.83,3295.13,3298.56,1790602.0
1738389780,3298.56,3299.11,3297.36,3299.1,653250.0
1738389960,3299.1,3305.64,3297.69,3304.11,2277566.0
1738390140,3304.11,3304.11,3298.52,3298.89,1451172.0
1738390320,3298.89,3299.4,3297.84,3299.39,702788.0
1738390500,3299.39,3299.4,3297.4,3298.77,889766.0
1738390680,3298.77,3298.78,3294.46,3294.46,1390266.0
1738390860,3294.39,3296.52,3287.36,3289.89,5515778.0
1738391040,3289.89,3293.35,3289.8,3292.28,1317730.0
1738391220,3292.28,3292.4,3287.67,3289.21,1955196.0
1738391400,3289.29,3291.69,3288.41,3289.48,1186710.0
1738391580,3289.48,3290.62,3285.56,3287.48,4263226.0
1738391760,3287.52,3288.23,3285.22,3285.51,2138542.0
1738391940,3285.56,3288.45,3283.55,3283.55,2188594.0
1738392120,3283.55,3283.55,3278.98,3281.79,11973686.0
1738392300,3281.79,3283.32,3270.64,3278.95,17517116.0
1738392480,3278.95,3289.76,3278.95,3288.98,6040068.0
1738392660,3288.98,3292.59,3287.31,3292.59,3088360.0
1738392840,3292.59,3294.82,3291.54,3294.36,3025562.0
1738393020,3294.31,3295.0,3291.99,3294.88,2656582.0
1738393200,3294.88,3296.43,3291.45,3295.73,2444568.0
1738393380,3295.73,3299.04,3295.73,3297.74,2184528.0
1738393560,3297.74,3299.8,3296.5,3296.51,1858910.0
1738393740,3296.51,3299.78,3296.5,3298.88,1579046.0
1738393920,3298.88,3299.5,3293.81,3294.17,1548566.0
1738394100,3294.17,3294.18,3288.21,3288.34,3022668.0
1738394280,3288.34,3290.28,3286.69,3287.56,1722474.0
1738394460,3287.56,3288.4,3284.06,3287.27,1775280.0
1738394640,3287.27,3289.68,3285.65,3289.64,1423636.0
1738394820,3289.64,3289.64,3285.67,3289.11,966094.0
1738395000,3289.16,3292.95,3288.99,3291.4,1689200.0
1738395180,3291.4,3292.59,3282.18,3282.87,3233326.0
1738395360,3282.87,3285.48,3280.06,3283.48,3467848.0
1738395540,3283.48,3284.0,3282.06,3283.78,1881014.0
1738395720,3283.78,3283.79,3278.94,3280.31,3296638.0
1738395900,3280.34,3284.2,3279.06,3283.18,2350884.0
1738396080,3283.18,3283.18,3276.84,3278.57,1675022.0
1738396260,3278.57,3279.23,3275.85,3279.23,2488058.0
1738396440,3279.23,3280.32,3276.29,3279.65,2788468.0
1738396620,3279.65,3280.56,3278.28,3278.99,1136374.0
1738396800,3278.99,3284.36,3278.47,3283.11,2881450.0
1738396980,3283.11,3283.44,3278.17,3278.19,2070040.0
1738397160,3278.19,3282.63,3278.1,3280.08,1877100.0
1738397340,3280.08,3284.96,3278.46,3283.91,2166918.0
1738397520,3283.91,3285.27,3279.77,3280.66,3073908.0
1738397700,3280.66,3283.08,3278.43,3278.53,3607376.0
1738397880,3278.53,3278.53,3271.56,3273.64,8336044.0
1738398060,3273.64,3280.77,3273.64,3278.45,3780662.0
1738398240,3278.45,3278.45,3262.0,3264.32,25421172.0
1738398420,3264.32,3266.38,3260.95,3264.14,9835174.0
1738398600,3264.14,3264.89,3253.02,3253.06,16689178.0
1738398780,3253.11,3257.68,3245.47,3253.47,24857142.0
1738398960,3253.47,3262.48,3253.47,3256.64,7254138.0
1738399140,3256.06,3259.99,3255.01,3259.63,4888532.0
1738399320,3259.63,3263.25,3259.01,3260.54,3123752.0
1738399500,3260.54,3263.81,3254.51,3257.58,4212996.0
1738399680,3257.58,3264.8,3257.58,3264.74,3665144.0
1738399860,3264.61,3265.05,3254.95,3257.73,4572980.0
1738400040,3257.91,3267.19,3257.91,3267.0,3557172.0
1738400220,3267.42,3268.93,3266.15,3267.19,4393502.0
1738400400,3267.19,3267.39,3259.31,3259.34,4135256.0
1738400580,3259.52,3261.85,3256.51,3261.85,3306926.0
1738400760,3261.88,3262.32,3258.19,3258.21,1871126.0
1738400940,3258.21,3262.22,3257.27,3260.77,1723888.0
1738401120,3260.77,3262.04,3252.89,3253.53,4572612.0
1738401300,3253.53,3260.99,3253.24,3255.01,5107142.0
1738401480,3255.01,3258.99,3253.88,3258.99,3108534.0
1738401660,3258.99,3262.97,3255.18,3261.95,2405518.0
1738401840,3261.86,3263.45,3258.01,3259.12,4761216.0
1738402020,3259.12,3259.12,3250.01,3254.15,7942424.0
1738402200,3254.41,3256.16,3245.43,3245.44,11651492.0
1738402380,3245.37,3247.14,3238.01,3239.05,18506898.0
1738402560,3239.05,3241.86,3234.05,3238.64,10111358.0
1738402740,3239.07,3244.42,3236.57,3243.64,5903786.0
1738402920,3243.64,3243.64,3236.55,3238.57,8433054.0
1738403100,3238.57,3239.85,3230.0,3230.02,14998998.0
1738403280,3229.81,3232.59,3222.57,3230.14,19121626.0
1738403460,3230.14,3231.39,3224.26,3229.34,6533940.0
1738403640,3229.37,3237.95,3228.53,3234.28,5891700.0
1738403820,3234.24,3236.98,3231.01,3234.9,3177970.0
1738404000,3234.9,3241.4,3234.35,3235.78,7922686.0
1738404180,3235.77,3240.81,3235.28,3240.45,2896390.0
1738404360,3240.5,3245.61,3240.39,3244.62,4767724.0
1738404540,3244.62,3247.06,3236.17,3238.0,7895024.0
1738404720,3237.99,3242.4,3237.99,3241.72,3117326.0
1738404900,3241.72,3241.95,3233.65,3235.4,7594466.0
1738405080,3235.14,3237.31,3231.43,3235.2,3384984.0
1738405260,3235.2,3243.12,3233.69,3242.91,2403626.0
1738405440,3242.91,3247.13,3242.65,3245.78,3752560.0
1738405620,3245.78,3247.59,3245.52,3245.89,2359358.0
1738405800,3245.89,3249.5,3244.0,3249.49,4780496.0
1738405980,3249.49,3249.5,3248.31,3249.5,3592716.0
1738406160,3249.5,3251.29,3249.49,3249.64,2856342.0
1738406340,3249.64,3249.64,3239.94,3241.51,5905128.0
1738406520,3241.51,3242.15,3236.1,3236.37,3055702.0
1738406700,3236.37,3242.0,3234.66,3234.74,3141768.0
1738406880,3234.74,3235.83,3230.51,3230.81,4143668.0
1738407060,3230.81,3235.04,3227.05,3234.61,4827632.0
1738407240,3234.85,3239.4,3234.27,3236.53,3695582.0
1738407420,3236.45,3236.46,3231.77,3233.15,2653774.0
1738407600,3233.15,3235.79,3231.09,3234.55,3343276.0
1738407780,3234.55,3235.13,3228.69,3230.01,3983312.0
1738407960,3229.95,3234.07,3229.71,3233.93,1941458.0
1738408140,3233.89,3239.86,3232.57,3239.8,3542242.0
1738408320,3239.92,3243.47,3239.92,3242.55,4435030.0
1738408500,3242.55,3245.81,3242.55,3245.81,4156686.0
1738408680,3245.81,3245.81,3240.22,3241.16,3448758.0
1738408860,3241.16,3242.2,3237.43,3238.72,2217540.0
1738409040,3238.72,3243.27,3238.71,3242.88,1501966.0
1738409220,3242.88,3244.72,3242.0,3242.36,1487556.0
1738409400,3242.36,3246.61,3240.35,3246.47,2381926.0
1738409580,3246.47,3246.57,3243.52,3246.18,1997972.0
1738409760,3246.18,3250.43,3246.09,3247.21,8042272.0
1738409940,3247.21,3247.96,3244.0,3247.89,1313242.0
1738410120,3247.89,3247.89,3243.4,3245.38,980504.0
1738410300,3245.38,3246.29,3242.61,3243.39,1607032.0
1738410480,3243.43,3247.48,3243.43,3247.48,1213702.0
1738410660,3247.48,3250.69,3246.33,3247.3,2204756.0
1738410840,3247.3,3248.66,3245.46,3248.48,1850322.0
1738411020,3248.48,3251.65,3248.27,3250.53,3271802.0
1738411200,3250.53,3250.91,3247.3,3248.3,2739740.0
1738411380,3248.25,3253.23,3248.25,3250.99,4493144.0
1738411560,3250.99,3254.14,3249.28,3251.4,4055214.0
1738411740,3251.4,3251.9,3249.86,3251.53,1669420.0
1738411920,3251.53,3252.17,3248.21,3248.22,2252426.0
1738412100,3248.22,3250.96,3245.06,3246.38,3216766.0
1738412280,3246.38,3251.75,3246.37,3251.11,2459284.0
1738412460,3251.11,3259.7,3250.76,3257.81,13048176.0
1738412640,3257.77,3257.77,3255.47,3256.59,2549754.0
1738412820,3256.59,3258.9,3255.05,3258.01,3732962.0
1738413000,3258.01,3261.59,3256.31,3259.6,3888714.0
1738413180,3259.6,3263.7,3259.58,3262.01,3032162.0
1738413360,3262.01,3267.57,3260.79,3266.19,6420438.0
1738413540,3266.14,3266.14,3263.31,3263.61,3906550.0
1738413720,3263.61,3263.62,3260.73,3261.07,2968070.0
1738413900,3261.01,3266.36,3260.31,3266.35,2172606.0
1738414080,3266.31,3267.76,3264.3,3267.11,2101680.0
1738414260,3267.11,3271.65,3267.06,3267.19,4200178.0
1738414440,3267.08,3268.89,3266.51,3267.46,2103010.0
1738414620,3267.47,3267.47,3263.68,3265.82,2000962.0
1738414800,3265.82,3265.83,3261.75,3262.4,4073020.0
1738414980,3262.4,3264.83,3259.27,3263.56,3891374.0
1738415160,3263.56,3266.65,3263.28,3264.8,1318354.0
1738415340,3264.8,3266.65,3262.24,3265.37,1128516.0
1738415520,3265.37,3266.87,3265.37,3266.73,843294.0
1738415700,3266.73,3266.87,3263.15,3263.69,1537396.0
1738415880,3263.69,3266.62,3263.69,3266.61,1168052.0
1738416060,3266.61,3268.78,3265.79,3268.01,1328546.0
1738416240,3268.01,3271.91,3267.18,3269.41,4310822.0
1738416420,3269.36,3269.45,3266.61,3267.53,1565062.0
1738416600,3267.53,3267.85,3263.13,3263.32,2181928.0
1738416780,3263.32,3264.39,3260.96,3262.69,2361358.0
1738416960,3262.71,3265.27,3262.43,3264.11,858480.0
1738417140,3264.11,3267.43,3259.31,3260.47,2550698.0
1738417320,3260.47,3262.19,3256.58,3256.64,3609608.0
1738417500,3256.64,3256.69,3248.35,3251.82,10151586.0
1738417680,3251.82,3252.0,3247.27,3248.59,4374598.0
1738417860,3248.07,3248.07,3241.73,3245.84,8857610.0
1738418040,3245.43,3247.99,3240.84,3241.85,5304178.0
1738418220,3241.76,3246.03,3241.15,3244.82,3587032.0
1738418400,3244.82,3250.08,3240.64,3249.6,9471224.0
1738418580,3249.31,3250.73,3246.62,3247.93,3632644.0
1738418760,3247.93,3253.69,3247.14,3253.43,3201388.0
1738418940,3253.43,3253.7,3243.84,3244.12,2344254.0
1738419120,3244.12,3244.76,3239.31,3241.01,4900362.0
1738419300,3241.01,3241.68,3233.51,3241.05,8420826.0
1738419480,3241.05,3248.58,3239.18,3248.11,4218714.0
1738419660,3248.11,3248.11,3242.94,3244.23,1321910.0
1738419840,3244.28,3250.99,3244.26,3250.72,2139608.0
1738420020,3250.72,3253.44,3248.93,3249.55,1934834.0
1738420200,3249.55,3253.53,3248.91,3252.37,2028234.0
1738420380,3252.51,3255.33,3252.45,3253.28,2137500.0
1738420560,3253.28,3253.28,3245.65,3247.12,2517734.0
1738420740,3247.12,3252.0,3247.12,3249.99,1074302.0
1738420920,3249.99,3250.58,3248.0,3249.94,1425760.0
1738421100,3249.94,3250.44,3241.74,3242.47,3151880.0
1738421280,3242.42,3243.03,3238.0,3241.0,3419664.0
1738421460,3240.95,3240.95,3234.15,3235.11,3573802.0
1738421640,3235.17,3238.94,3234.43,3234.43,3317912.0
1738421820,3234.51,3239.27,3234.51,3237.4,1977376.0
1738422000,3237.4,3241.91,3236.01,3237.24,2676740.0
1738422180,3237.24,3237.29,3226.59,3231.85,19648312.0
1738422360,3232.09,3244.57,3231.71,3243.44,4797426.0
1738422540,3243.44,3245.1,3238.65,3238.65,3047568.0
1738422720,3238.65,3238.65,3233.96,3237.35,2740226.0
1738422900,3237.17,3241.71,3236.96,3237.94,2005524.0
1738423080,3237.94,3237.94,3228.09,3232.77,6510508.0
1738423260,3232.77,3237.56,3230.73,3235.05,1822346.0
1738423440,3235.05,3239.53,3234.31,3238.56,2196610.0
1738423620,3238.56,3243.87,3238.11,3243.14,2462784.0
1738423800,3243.14,3248.39,3239.13,3247.34,3892880.0
1738423980,3247.34,3255.6,3245.83,3254.63,8617746.0
1738424160,3254.63,3255.46,3250.8,3253.33,4747788.0
1738424340,3253.33,3255.06,3252.01,3254.95,2130828.0
1738424520,3254.95,3255.48,3251.37,3254.28,3032864.0
1738424700,3254.28,3256.58,3250.97,3253.39,2202350.0
1738424880,3253.39,3255.3,3252.22,3254.19,3121718.0
1738425060,3254.19,3256.22,3252.09,3252.78,2412218.0
1738425240,3252.78,3252.78,3247.61,3249.69,2775556.0
1738425420,3249.69,3250.0,3248.02,3249.38,1636164.0
1738425600,3249.38,3253.42,3246.92,3253.11,2950450.0
1738425780,3253.11,3254.23,3248.01,3251.85,2339790.0
1738425960,3251.85,3258.6,3251.85,3257.9,3238986.0
1738426140,3257.9,3260.78,3255.43,3255.78,3948324.0
1738426320,3255.78,3258.49,3253.76,3254.81,1976698.0
1738426500,3254.81,3254.99,3247.06,3247.41,3611586.0
1738426680,3247.45,3252.01,3245.6,3251.85,4673066.0
1738426860,3251.99,3253.29,3245.48,3253.28,2335066.0
1738427040,3253.28,3261.93,3252.65,3261.92,3161476.0
1738427220,3261.92,3263.9,3259.28,3260.99,3414704.0
1738427400,3260.98,3261.44,3256.38,3259.96,2513264.0
1738427580,3259.99,3262.08,3258.81,3260.36,1623606.0
1738427760,3260.32,3262.69,3259.38,3261.56,1241984.0
1738427940,3261.01,3264.8,3258.3,3259.78,2607410.0
1738428120,3259.3,3259.8,3256.39,3258.14,1437484.0
1738428300,3258.14,3258.87,3256.02,3258.8,1294418.0
1738428480,3258.8,3261.1,3255.67,3255.82,2115996.0
1738428660,3255.85,3257.16,3250.31,3252.11,3594712.0
1738428840,3252.11,3254.47,3246.71,3246.77,2658634.0
1738429020,3246.96,3247.33,3239.0,3241.24,9119286.0
1738429200,3241.24,3252.22,3241.24,3251.04,5620618.0
1738429380,3251.04,3253.35,3249.27,3253.35,2500290.0
1738429560,3253.35,3256.29,3251.96,3251.96,1947900.0
1738429740,3251.66,3254.34,3247.52,3252.01,2149760.0
1738429920,3251.89,3254.72,3249.65,3253.02,1473682.0
1738430100,3253.02,3258.73,3250.05,3257.41,1532042.0
1738430280,3257.41,3264.99,3257.23,3264.72,7408968.0
1738430460,3264.57,3265.27,3263.11,3264.1,3280656.0
1738430640,3264.06,3264.06,3260.11,3262.71,2466662.0
1738430820,3262.55,3262.55,3259.35,3261.64,3813242.0
1738431000,3261.64,3262.12,3253.72,3256.56,2705272.0
1738431180,3256.56,3257.51,3254.14,3256.89,1955064.0
1738431360,3256.89,3259.98,3254.9,3258.44,1270818.0
1738431540,3258.53,3259.24,3253.78,3253.78,757396.0
1738431720,3253.78,3254.06,3250.39,3253.11,2004372.0
1738431900,3253.11,3262.5,3253.09,3262.25,1564662.0
1738432080,3262.28,3263.68,3257.55,3257.61,1349724.0
1738432260,3257.61,3262.17,3257.61,3261.39,1208156.0
1738432440,3261.39,3262.33,3259.01,3259.19,1833948.0
1738432620,3259.19,3261.33,3258.77,3260.7,663542.0
1738432800,3260.99,3262.2,3258.11,3258.63,2031874.0
1738432980,3258.62,3261.39,3254.96,3261.18,1674368.0
1738433160,3261.29,3262.3,3258.6,3258.75,1647732.0
1738433340,3258.75,3265.99,3258.15,3265.01,2215638.0
1738433520,3265.01,3265.92,3262.19,3262.49,1778866.0
1738433700,3262.47,3263.41,3257.65,3260.86,2349844.0
1738433880,3260.86,3265.48,3260.07,3260.07,1686174.0
1738434060,3260.07,3260.07,3256.41,3256.89,1842800.0
1738434240,3256.89,3260.99,3256.27,3258.29,841166.0
1738434420,3258.29,3261.44,3257.21,3260.85,1092606.0
1738434600,3260.85,3264.48,3260.41,3260.91,1247788.0
1738434780,3260.96,3261.33,3251.5,3252.03,3025408.0
1738434960,3252.36,3253.77,3249.1,3250.61,3858826.0
1738435140,3250.61,3255.56,3250.01,3252.85,1881892.0
1738435320,3252.85,3256.72,3252.41,3255.56,1009904.0
1738435500,3255.46,3259.33,3249.15,3249.15,1999194.0
1738435680,3249.11,3250.53,3243.82,3246.52,5555884.0
1738435860,3246.34,3247.32,3240.7,3240.7,3930732.0
1738436040,3240.74,3244.32,3240.02,3240.25,2915190.0
1738436220,3240.19,3244.98,3238.82,3240.81,4281392.0
1738436400,3240.85,3243.28,3236.45,3237.19,3434936.0
1738436580,3237.19,3237.2,3233.24,3234.73,7671596.0
1738436760,3235.12,3240.43,3230.86,3234.06,6095580.0
1738436940,3233.96,3234.77,3228.88,3229.1,6173788.0
1738437120,3229.1,3230.68,3224.1,3225.87,6809514.0
1738437300,3225.86,3234.01,3225.25,3228.06,4419294.0
1738437480,3228.05,3229.14,3215.01,3219.76,23311226.0
1738437660,3219.74,3222.48,3215.0,3215.0,8811752.0
1738437840,3215.0,3219.01,3201.3,3205.89,28853492.0
1738438020,3205.89,3208.68,3202.02,3206.88,4862494.0
1738438200,3206.06,3207.94,3202.01,3204.02,10249960.0
1738438380,3204.02,3212.87,3203.55,3203.89,5023050.0
1738438560,3203.89,3204.92,3187.46,3195.33,37496264.0
1738438740,3195.23,3198.62,3185.05,3189.01,12857152.0
1738438920,3189.01,3196.41,3188.22,3191.14,9599180.0
1738439100,3191.12,3191.12,3177.81,3183.33,28943648.0
1738439280,3183.2,3198.68,3181.89,3193.23,20588844.0
1738439460,3193.23,3197.44,3193.23,3196.68,6262642.0
1738439640,3196.3,3197.68,3188.74,3193.51,6153486.0
1738439820,3193.51,3196.68,3193.23,3195.31,2789308.0
1738440000,3195.24,3195.24,3186.38,3186.39,9585318.0
1738440180,3186.45,3192.11,3184.05,3184.05,4999094.0
1738440360,3184.05,3186.29,3173.93,3181.12,17813758.0
1738440540,3181.11,3187.67,3179.52,3181.89,7103982.0
1738440720,3181.89,3183.76,3172.27,3175.53,8154580.0
1738440900,3175.56,3183.98,3174.96,3180.87,5831176.0
1738441080,3180.87,3185.0,3172.0,3172.1,6065624.0
1738441260,3172.06,3175.64,3166.64,3168.01,18267236.0
1738441440,3168.02,3171.32,3166.05,3168.38,7051456.0
1738441620,3168.38,3172.38,3161.86,3163.32,11781892.0
1738441800,3163.32,3164.34,3150.58,3150.58,25608172.0
1738441980,3150.74,3164.94,3150.4,3161.16,9469078.0
1738442160,3161.16,3161.16,3155.62,3157.26,3758358.0
1738442340,3157.26,3159.22,3153.81,3157.61,5125328.0
1738442520,3157.2,3171.85,3157.2,3169.57,10169542.0
1738442700,3169.57,3169.57,3153.79,3154.61,8049908.0
1738442880,3154.27,3157.62,3153.15,3155.61,4815990.0
1738443060,3155.61,3158.59,3155.18,3156.59,3878526.0
1738443240,3156.59,3167.0,3156.36,3166.99,6253028.0
1738443420,3166.99,3172.56,3160.09,3162.51,7728738.0
1738443600,3162.57,3168.01,3152.54,3166.98,7659918.0
1738443780,3166.98,3173.81,3166.32,3171.01,9949554.0
1738443960,3171.01,3174.86,3170.22,3173.52,3398270.0
1738444140,3173.52,3177.81,3173.51,3177.26,5432290.0
1738444320,3177.17,3177.99,3173.49,3175.81,4898212.0
1738444500,3175.91,3177.34,3168.72,3172.0,4842746.0
1738444680,3172.0,3173.58,3166.89,3172.28,5896318.0
1738444860,3172.28,3174.5,3166.88,3167.21,2739858.0
1738445040,3167.21,3171.2,3164.0,3170.19,3462994.0
1738445220,3170.19,3171.06,3168.3,3169.63,1764334.0
1738445400,3169.57,3169.94,3158.66,3160.27,8088162.0
1738445580,3160.21,3162.4,3156.21,3162.4,3572376.0
1738445760,3162.4,3167.06,3159.44,3166.93,3594564.0
1738445940,3166.84,3170.4,3163.03,3163.53,2876758.0
1738446120,3163.53,3163.54,3157.92,3161.56,3610116.0
1738446300,3161.56,3163.19,3156.58,3158.69,2805788.0
1738446480,3158.71,3159.76,3147.36,3150.6,13384200.0
1738446660,3150.6,3159.5,3150.17,3158.11,8314476.0
1738446840,3158.11,3158.13,3141.26,3152.44,16084068.0
1738447020,3152.67,3158.03,3147.43,3148.4,7519650.0
1738447200,3148.4,3157.35,3145.85,3157.35,3033298.0
1738447380,3157.43,3160.86,3155.6,3160.58,5153856.0
1738447560,3160.79,3160.79,3151.9,3151.9,2639914.0
1738447740,3151.92,3153.65,3148.18,3149.19,2728604.0
1738447920,3149.19,3149.66,3137.41,3139.61,11409972.0
1738448100,3139.73,3146.03,3138.12,3143.31,7051182.0
1738448280,3143.3,3145.98,3134.11,3136.65,8786898.0
1738448460,3136.65,3143.33,3136.65,3138.68,6154294.0
1738448640,3138.97,3140.68,3134.55,3137.86,4251528.0
1738448820,3137.86,3140.8,3132.01,3134.65,5689014.0
1738449000,3134.6,3139.56,3123.63,3139.56,18020982.0
1738449180,3139.56,3140.23,3127.68,3130.61,6725556.0
1738449360,3130.69,3139.44,3128.68,3137.17,4085446.0
1738449540,3137.17,3142.49,3134.69,3142.49,2885338.0
1738449720,3142.49,3147.92,3142.49,3147.18,4609874.0
1738449900,3147.18,3147.18,3141.31,3144.22,2575244.0
1738450080,3144.22,3146.36,3140.01,3142.89,2944150.0
1738450260,3142.89,3142.95,3132.46,3134.49,4502256.0
1738450440,3134.49,3136.99,3130.86,3134.15,2672868.0
1738450620,3134.15,3136.09,3132.8,3134.82,1444764.0
1738450800,3136.41,3138.18,3129.64,3137.39,7192284.0
1738450980,3137.39,3137.39,3124.77,3125.63,7514162.0
1738451160,3125.68,3128.74,3120.46,3121.36,6448488.0
1738451340,3121.43,3123.39,3115.92,3119.56,14990130.0
1738451520,3119.47,3121.06,3111.13,3111.47,11293110.0
1738451700,3111.47,3113.82,3107.01,3108.28,16691934.0
1738451880,3108.33,3116.42,3102.01,3103.38,12845928.0
1738452060,3103.03,3110.37,3102.36,3102.9,6533012.0
1738452240,3103.13,3108.46,3101.14,3102.45,5219342.0
1738452420,3102.58,3116.9,3102.07,3116.3,10473838.0
1738452600,3116.3,3124.75,3113.35,3120.61,11291194.0
1738452780,3120.61,3123.18,3113.8,3121.12,6083544.0
1738452960,3121.09,3131.8,3120.79,3128.86,12768414.0
1738453140,3128.84,3128.84,3121.74,3123.84,7613608.0
1738453320,3123.84,3132.6,3123.83,3130.38,4760702.0
1738453500,3130.38,3130.38,3124.4,3129.04,5727358.0
1738453680,3129.19,3130.29,3125.0,3126.57,3276444.0
1738453860,3126.57,3127.48,3118.85,3119.36,6361678.0
1738454040,3119.06,3119.06,3113.31,3117.66,6205908.0
1738454220,3117.71,3118.39,3115.01,3116.25,1670608.0
1738454400,3116.25,3118.27,3110.9,3113.41,8999690.0
1738454580,3113.39,3121.85,3112.94,3121.85,3628612.0
1738454760,3121.82,3133.56,3121.8,3132.5,6813112.0
1738454940,3132.17,3137.23,3130.75,3136.92,6706750.0
1738455120,3136.88,3137.17,3130.99,3133.15,4021664.0
1738455300,3133.16,3143.39,3132.52,3143.39,9550168.0
1738455480,3143.39,3143.39,3137.54,3138.79,5923286.0
1738455660,3138.74,3142.55,3134.71,3135.55,3895014.0
1738455840,3135.55,3140.99,3132.51,3140.13,2873132.0
1738456020,3140.13,3145.84,3140.13,3145.41,5607484.0
1738456200,3145.41,3148.85,3143.33,3145.68,5927196.0
1738456380,3145.67,3150.17,3144.37,3149.53,4879654.0
1738456560,3149.53,3150.39,3144.21,3147.16,3485072.0
1738456740,3147.16,3150.64,3145.01,3150.34,3969610.0
1738456920,3150.35,3153.57,3149.88,3153.06,4615522.0
1738457100,3153.06,3155.28,3150.85,3151.22,4926238.0
1738457280,3151.22,3155.06,3147.93,3148.95,2456848.0
1738457460,3148.95,3149.12,3143.3,3144.32,2766586.0
1738457640,3144.25,3152.0,3143.71,3151.12,3473636.0
1738457820,3151.12,3151.32,3149.62,3149.99,1721418.0
1738458000,3149.99,3151.16,3145.79,3148.12,2355724.0
1738458180,3148.12,3150.61,3142.01,3150.38,3402444.0
1738458360,3150.53,3155.72,3148.43,3155.11,3371946.0
1738458540,3155.11,3155.83,3150.5,3151.4,2477018.0
1738458720,3151.4,3153.84,3150.3,3153.54,2638674.0
1738458900,3153.54,3155.56,3152.13,3153.62,2013204.0
1738459080,3153.62,3161.87,3152.71,3161.86,6365654.0
1738459260,3161.8,3161.8,3156.3,3159.68,3192682.0
1738459440,3159.68,3159.93,3154.85,3155.28,1945674.0
1738459620,3155.28,3159.51,3154.98,3157.49,2714848.0
1738459800,3157.49,3157.89,3150.82,3154.31,3825562.0
1738459980,3154.31,3155.99,3152.0,3154.01,1120722.0
1738460160,3154.01,3154.86,3151.74,3152.98,1521968.0
1738460340,3152.98,3153.39,3149.23,3150.14,1668814.0
1738460520,3150.14,3154.28,3149.08,3154.27,2370060.0
1738460700,3154.31,3157.26,3150.6,3152.12,2556706.0
1738460880,3152.07,3154.87,3150.68,3154.35,4040972.0
1738461060,3154.35,3154.4,3146.22,3146.88,2456214.0
1738461240,3146.88,3148.82,3145.55,3148.29,1927824.0
1738461420,3148.44,3151.3,3147.86,3151.3,1449784.0
1738461600,3151.4,3151.99,3145.75,3149.47,1685348.0
1738461780,3149.47,3150.49,3145.68,3149.11,1418678.0
1738461960,3149.11,3149.11,3141.26,3141.35,2837320.0
1738462140,3141.35,3141.62,3137.38,3139.08,5366412.0
1738462320,3139.09,3140.26,3136.36,3137.41,4363648.0
1738462500,3137.41,3137.41,3132.35,3132.95,6284460.0
1738462680,3132.87,3133.65,3128.48,3130.3,9531694.0
1738462860,3130.3,3142.78,3128.77,3141.45,5312104.0
1738463040,3141.45,3144.37,3140.0,3144.35,2668118.0
1738463220,3144.35,3144.35,3136.4,3136.91,3068344.0
1738463400,3136.91,3136.92,3129.01,3131.29,3433104.0
1738463580,3131.29,3135.98,3129.19,3129.2,2305948.0
1738463760,3129.2,3129.25,3120.01,3124.04,10651834.0
1738463940,3124.84,3125.41,3121.31,3121.31,4003872.0
1738464120,3121.31,3125.82,3119.22,3125.81,3483388.0
1738464300,3125.51,3125.51,3118.53,3119.4,3123574.0
1738464480,3119.43,3119.92,3116.44,3118.63,2979036.0
1738464660,3118.91,3120.31,3112.49,3113.13,3983964.0
1738464840,3113.13,3118.99,3112.16,3112.16,4557318.0
1738465020,3112.69,3119.4,3112.15,3114.44,3032952.0
1738465200,3114.49,3116.9,3109.45,3114.99,7848988.0
1738465380,3115.06,3127.58,3112.3,3126.25,7402266.0
1738465560,3126.25,3126.9,3113.22,3113.22,5709054.0
1738465740,3113.25,3117.08,3102.52,3102.61,14196018.0
1738465920,3102.3,3102.42,3083.24,3095.27,55832582.0
1738466100,3095.19,3096.27,3083.74,3084.19,13866572.0
1738466280,3084.19,3102.48,3082.43,3093.19,20207366.0
1738466460,3093.08,3093.53,3085.51,3086.55,9801000.0
1738466640,3084.14,3085.55,3077.77,3079.41,24899530.0
1738466820,3079.41,3082.49,3070.01,3077.55,19163410.0
1738467000,3077.6,3090.22,3070.26,3087.93,13037876.0
1738467180,3087.93,3094.07,3082.81,3090.01,13325446.0
1738467360,3090.01,3094.33,3086.86,3088.81,7339192.0
1738467540,3088.81,3091.99,3081.22,3086.18,6866314.0
1738467720,3086.18,3088.85,3080.94,3085.39,5759700.0
1738467900,3084.73,3093.4,3080.81,3092.36,5905482.0
1738468080,3092.34,3094.0,3084.72,3090.12,4361004.0
1738468260,3089.53,3091.59,3081.55,3086.19,4169592.0
1738468440,3086.19,3086.19,3072.07,3072.85,10377570.0
1738468620,3073.41,3079.66,3068.63,3076.43,11860918.0
1738468800,3076.43,3084.76,3073.11,3082.8,7635620.0
1738468980,3082.74,3085.7,3073.36,3077.17,6496624.0
1738469160,3077.24,3095.18,3076.59,3093.76,8921202.0
1738469340,3093.63,3095.64,3090.06,3092.78,6336314.0
1738469520,3091.41,3095.28,3089.4,3094.44,3649360.0
1738469700,3094.44,3095.21,3084.07,3089.94,5702282.0
1738469880,3089.94,3095.0,3087.91,3092.27,3992090.0
1738470060,3092.27,3109.52,3092.01,3103.14,9978238.0
1738470240,3103.14,3104.97,3099.09,3103.81,6013866.0
1738470420,3103.81,3105.0,3095.5,3096.34,4455478.0
1738470600,3096.34,3097.91,3091.96,3095.63,4706488.0
1738470780,3095.63,3099.15,3092.0,3092.64,2972474.0
1738470960,3092.64,3096.52,3090.89,3095.36,2387898.0
1738471140,3095.36,3095.59,3090.31,3095.58,1978280.0
1738471320,3095.58,3099.58,3095.58,3097.52,2352376.0
1738471500,3097.52,3104.09,3095.27,3103.65,4069076.0
1738471680,3103.65,3105.57,3099.63,3101.66,3939256.0
1738471860,3101.7,3107.99,3098.92,3099.41,6505308.0
1738472040,3099.44,3102.33,3095.87,3097.23,2889708.0
1738472220,3097.23,3098.64,3094.88,3095.42,3642658.0
1738472400,3095.62,3104.12,3092.37,3104.07,3916578.0
1738472580,3104.07,3106.31,3100.0,3102.98,3381602.0
1738472760,3102.98,3107.04,3101.4,3106.36,2893798.0
1738472940,3106.36,3107.47,3100.41,3104.12,2186340.0
1738473120,3104.12,3104.12,3098.32,3099.28,3181422.0
1738473300,3099.38,3103.64,3096.86,3103.63,3408106.0
1738473480,3103.63,3107.39,3100.68,3107.14,4020046.0
1738473660,3107.1,3109.39,3105.24,3107.98,4418542.0
1738473840,3107.98,3109.01,3102.18,3103.37,2504050.0
1738474020,3103.37,3104.63,3099.4,3102.1,1493914.0
1738474200,3102.13,3105.75,3101.21,3105.38,1796590.0
1738474380,3105.38,3111.56,3105.0,3111.12,4921928.0
1738474560,3111.12,3118.39,3110.8,3117.8,6880496.0
1738474740,3117.81,3118.29,3115.69,3116.05,5411858.0
1738474920,3116.05,3117.4,3112.0,3114.03,3462536.0
1738475100,3114.07,3114.94,3111.15,3111.85,2330670.0
1738475280,3111.85,3116.16,3111.37,3114.74,2216634.0
1738475460,3114.71,3119.7,3114.55,3119.15,3426116.0
1738475640,3119.15,3120.31,3117.46,3119.82,3543456.0
1738475820,3119.82,3122.43,3118.48,3118.5,3780030.0
1738476000,3118.5,3118.51,3113.0,3115.47,5437906.0
1738476180,3115.47,3122.07,3115.13,3121.69,3344840.0
1738476360,3121.69,3123.87,3117.07,3123.21,4682292.0
1738476540,3123.21,3124.83,3121.34,3123.0,3250732.0
1738476720,3122.95,3127.18,3122.56,3124.07,8506170.0
1738476900,3124.07,3124.99,3120.7,3124.0,5111256.0
1738477080,3124.0,3133.14,3121.06,3132.17,7712718.0
1738477260,3132.1,3137.69,3130.38,3135.01,11270200.0
1738477440,3135.01,3136.86,3134.0,3134.7,6263402.0
1738477620,3134.66,3135.45,3133.0,3133.39,4225662.0
1738477800,3133.44,3134.28,3127.74,3129.79,9272004.0
1738477980,3129.66,3129.66,3123.51,3124.86,6959008.0
1738478160,3125.33,3125.33,3116.86,3119.86,10798556.0
1738478340,3119.86,3119.86,3114.52,3118.89,7927188.0
1738478520,3118.85,3121.1,3117.02,3120.39,1898692.0
1738478700,3120.39,3120.62,3113.35,3113.44,2684550.0
1738478880,3113.44,3115.82,3109.86,3111.99,5279412.0
1738479060,3111.99,3117.54,3111.48,3117.52,4839088.0
1738479240,3117.52,3117.52,3110.72,3111.65,3033182.0
1738479420,3111.65,3113.9,3110.0,3113.9,1970858.0
1738479600,3113.9,3114.09,3108.85,3110.12,3224528.0
1738479780,3109.93,3111.59,3104.77,3104.79,6822712.0
1738479960,3104.79,3109.34,3102.4,3108.1,4620050.0
1738480140,3108.1,3110.94,3105.09,3109.81,1823242.0
1738480320,3109.76,3114.12,3108.14,3112.89,2118664.0
1738480500,3112.89,3113.78,3105.43,3107.93,1564632.0
1738480680,3107.93,3107.93,3100.0,3100.43,4853462.0
1738480860,3100.34,3105.34,3100.33,3105.18,1954360.0
1738481040,3105.18,3106.88,3096.89,3098.08,4640804.0
1738481220,3097.73,3097.73,3086.97,3093.73,14011850.0
1738481400,3093.73,3098.03,3088.44,3090.98,4507912.0
1738481580,3091.04,3093.75,3090.45,3092.52,2696154.0
1738481760,3093.02,3093.3,3086.0,3087.04,6681854.0
1738481940,3087.36,3090.07,3081.63,3082.98,9338958.0
1738482120,3082.92,3091.73,3082.92,3089.15,7317810.0
1738482300,3089.15,3091.75,3087.01,3087.52,6443104.0
1738482480,3087.33,3097.85,3086.68,3094.78,6809396.0
1738482660,3094.75,3097.13,3093.76,3095.4,5920610.0
1738482840,3095.4,3102.12,3095.33,3100.02,8234606.0
1738483020,3100.02,3100.94,3098.0,3100.02,5409186.0
1738483200,3099.95,3103.97,3094.05,3103.96,4872970.0
1738483380,3103.96,3103.96,3099.85,3099.91,4208594.0
1738483560,3100.43,3102.24,3097.44,3097.44,2247114.0
1738483740,3097.43,3097.43,3089.22,3091.74,8418728.0
1738483920,3091.85,3093.94,3088.81,3091.81,3149090.0
1738484100,3091.9,3095.18,3091.13,3093.67,2392624.0
1738484280,3093.67,3100.66,3090.4,3100.02,4155268.0
1738484460,3100.02,3103.28,3096.18,3102.43,4019646.0
1738484640,3102.43,3107.65,3101.92,3105.14,4296096.0
1738484820,3105.14,3106.0,3101.36,3102.53,2076676.0
1738485000,3102.53,3111.86,3102.39,3111.1,5108320.0
1738485180,3111.06,3111.53,3108.72,3111.04,3263544.0
1738485360,3111.04,3114.29,3109.59,3112.82,5456180.0
1738485540,3112.82,3122.99,3112.82,3120.11,18923438.0
1738485720,3120.11,3120.53,3114.03,3114.81,4646734.0
1738485900,3114.36,3114.47,3111.52,3112.65,4948460.0
1738486080,3112.71,3115.52,3111.19,3114.02,5215374.0
1738486260,3114.65,3116.21,3107.61,3108.99,8000450.0
1738486440,3108.99,3109.94,3103.61,3106.01,5160092.0
1738486620,3106.01,3110.5,3106.01,3108.8,1670196.0
1738486800,3108.8,3109.08,3105.14,3105.4,3707152.0
1738486980,3105.4,3106.41,3101.2,3102.61,6293236.0
1738487160,3102.61,3103.14,3100.1,3102.15,5670850.0
1738487340,3102.15,3106.56,3100.0,3106.55,2979798.0
1738487520,3106.55,3109.11,3104.3,3105.34,2783182.0
1738487700,3105.34,3105.35,3100.0,3100.22,2274788.0
1738487880,3100.22,3100.23,3095.19,3097.52,5326290.0
1738488060,3097.56,3103.0,3097.1,3100.49,2102760.0
1738488240,3100.49,3100.96,3099.0,3100.2,3179580.0
1738488420,3100.2,3102.99,3099.0,3101.7,1589376.0
1738488600,3101.7,3101.74,3098.0,3100.28,1628312.0
1738488780,3100.28,3101.99,3097.81,3100.55,1365942.0
1738488960,3100.6,3107.88,3100.6,3107.58,3325140.0
1738489140,3107.51,3107.86,3104.18,3107.36,2206422.0
1738489320,3107.36,3110.05,3107.35,3108.86,4033556.0
1738489500,3108.81,3108.96,3105.11,3106.4,2045042.0
1738489680,3106.46,3110.0,3104.49,3105.06,1934716.0
1738489860,3105.06,3108.98,3102.46,3106.61,4842146.0
1738490040,3106.61,3107.62,3104.28,3107.14,2332966.0
1738490220,3107.14,3111.22,3107.13,3110.01,2720312.0
1738490400,3110.07,3110.41,3101.9,3102.42,6547960.0
1738490580,3102.42,3106.45,3100.2,3106.45,2868588.0
1738490760,3106.49,3109.24,3104.33,3104.65,2511556.0
1738490940,3104.65,3106.48,3104.31,3105.52,3243162.0
1738491120,3105.52,3108.57,3099.23,3099.23,4470286.0
1738491300,3099.23,3103.52,3098.32,3101.43,7789900.0
1738491480,3101.43,3102.6,3094.43,3095.07,7129462.0
1738491660,3095.06,3095.06,3091.3,3093.76,6837594.0
1738491840,3093.76,3099.21,3091.09,3097.59,4239094.0
1738492020,3097.59,3099.89,3095.62,3096.94,2002516.0
1738492200,3096.94,3098.99,3092.05,3092.94,2392600.0
1738492380,3092.94,3096.75,3089.72,3095.21,3655654.0
1738492560,3095.21,3099.62,3094.22,3098.04,3669028.0
1738492740,3098.24,3098.61,3093.89,3095.05,2108498.0
1738492920,3094.73,3104.39,3094.38,3101.88,3572928.0
1738493100,3101.88,3107.27,3101.88,3103.98,3585894.0
1738493280,3104.04,3104.33,3099.26,3100.51,2020588.0
1738493460,3100.51,3103.51,3099.92,3101.91,2331510.0
1738493640,3101.91,3101.91,3097.51,3099.99,1720460.0
1738493820,3099.99,3103.52,3098.22,3103.41,5691718.0
1738494000,3103.24,3108.02,3102.23,3107.88,3600830.0
1738494180,3107.88,3111.63,3107.55,3111.28,8557154.0
1738494360,3111.28,3111.28,3102.45,3103.43,6621678.0
1738494540,3103.38,3103.44,3099.0,3101.8,3977274.0
1738494720,3101.8,3104.16,3099.64,3104.09,2384566.0
1738494900,3104.09,3106.11,3103.09,3104.0,2552498.0
1738495080,3104.0,3105.25,3099.3,3099.39,4166650.0
1738495260,3099.39,3102.19,3095.88,3096.13,5249534.0
1738495440,3096.09,3097.12,3086.22,3086.36,9083272.0
1738495620,3086.36,3088.57,3077.11,3078.31,19938704.0
1738495800,3078.31,3085.82,3077.32,3079.53,10511408.0
1738495980,3079.12,3079.12,3072.8,3075.03,14695116.0
1738496160,3075.02,3077.25,3058.85,3065.44,36314396.0
1738496340,3065.39,3074.31,3061.73,3074.29,9542572.0
1738496520,3074.36,3076.82,3051.33,3055.48,19868728.0
1738496700,3055.27,3059.36,3050.55,3052.9,19785342.0
1738496880,3052.92,3064.8,3052.92,3062.07,9942174.0
1738497060,3061.97,3070.33,3060.47,3066.82,8329232.0
1738497240,3066.82,3069.57,3061.72,3069.35,5069226.0
1738497420,3069.35,3071.77,3060.13,3063.5,9688032.0
1738497600,3063.5,3065.74,3057.95,3060.94,10598274.0
1738497780,3061.0,3069.48,3057.38,3068.31,8936952.0
1738497960,3068.31,3072.32,3065.01,3071.91,6143226.0
1738498140,3071.87,3077.53,3068.01,3073.24,8925504.0
1738498320,3073.24,3077.76,3072.43,3076.88,4679658.0
1738498500,3076.88,3078.99,3066.46,3070.04,7595036.0
1738498680,3070.46,3074.62,3062.86,3063.53,7390208.0
1738498860,3063.27,3066.89,3061.61,3064.99,4324132.0
1738499040,3064.99,3070.44,3064.98,3067.48,3718406.0
1738499220,3067.48,3069.83,3062.8,3063.32,3174856.0
1738499400,3063.32,3063.32,3059.0,3060.72,12968468.0
1738499580,3060.53,3064.77,3058.64,3063.66,4778522.0
1738499760,3063.5,3069.75,3061.86,3067.09,5585574.0
1738499940,3067.09,3068.28,3058.64,3066.61,6630606.0
1738500120,3066.55,3068.0,3059.38,3060.18,6193920.0
1738500300,3060.18,3060.51,3052.72,3056.48,10398954.0
1738500480,3056.87,3060.0,3051.03,3054.4,13527326.0
1738500660,3054.56,3057.93,3053.27,3054.88,2745546.0
1738500840,3054.86,3059.81,3049.65,3052.77,16369856.0
1738501020,3052.77,3059.41,3050.05,3050.77,7295584.0
1738501200,3050.77,3063.27,3050.77,3058.43,12105390.0
1738501380,3058.46,3067.31,3055.18,3066.81,9238080.0
1738501560,3066.81,3070.53,3062.02,3062.2,7022778.0
1738501740,3062.41,3068.98,3059.45,3068.91,3387774.0
1738501920,3068.91,3072.45,3065.07,3067.07,5046582.0
1738502100,3067.01,3067.84,3060.84,3062.37,3943190.0
1738502280,3062.42,3073.43,3061.01,3072.38,5592544.0
1738502460,3072.32,3074.95,3068.19,3072.15,4418592.0
1738502640,3072.06,3073.61,3068.39,3070.76,2693738.0
1738502820,3070.83,3072.88,3068.38,3068.39,2835654.0
1738503000,3068.39,3068.68,3060.15,3067.98,11060212.0
1738503180,3067.98,3073.25,3066.66,3073.19,3812736.0
1738503360,3073.19,3076.26,3072.1,3072.15,4712634.0
1738503540,3072.15,3074.4,3068.35,3073.1,3794060.0
1738503720,3073.1,3076.39,3073.03,3074.27,1919282.0
1738503900,3074.27,3085.39,3074.06,3084.81,7481964.0
1738504080,3084.81,3085.41,3078.01,3080.21,7038692.0
1738504260,3080.21,3082.59,3075.22,3081.02,4876264.0
1738504440,3081.02,3086.38,3080.01,3086.24,6120012.0
1738504620,3086.24,3086.73,3084.96,3085.86,5407846.0
1738504800,3085.86,3087.0,3080.44,3083.8,5895736.0
1738504980,3083.65,3090.03,3082.24,3086.57,6327372.0
1738505160,3086.57,3091.13,3083.29,3091.13,5840988.0
1738505340,3091.13,3094.18,3090.14,3092.95,7355372.0
1738505520,3092.73,3096.09,3088.37,3095.49,7499814.0
1738505700,3095.49,3100.11,3093.06,3098.73,8998372.0
1738505880,3098.68,3099.16,3089.47,3090.47,9291510.0
1738506060,3090.47,3094.27,3087.28,3092.48,6672310.0
1738506240,3092.48,3093.16,3089.36,3093.11,5653282.0
1738506420,3092.6,3096.32,3090.61,3096.32,3560178.0
1738506600,3096.32,3096.33,3090.84,3092.94,3663110.0
1738506780,3092.94,3097.74,3091.32,3096.49,4916566.0
1738506960,3096.49,3099.66,3094.74,3095.38,5057548.0
1738507140,3095.83,3097.3,3091.32,3094.99,2938422.0
1738507320,3094.99,3097.45,3094.31,3094.37,1976508.0
1738507500,3094.81,3095.83,3086.72,3093.21,5105674.0
1738507680,3093.21,3094.31,3087.52,3087.53,2691968.0
1738507860,3087.57,3089.99,3086.0,3088.83,7848392.0
1738508040,3088.83,3089.39,3086.66,3087.26,2825938.0
1738508220,3087.41,3089.51,3084.84,3085.16,2329100.0
1738508400,3085.41,3085.41,3076.93,3079.64,10123262.0
1738508580,3079.64,3079.69,3070.84,3077.44,8570516.0
1738508760,3077.58,3084.79,3072.23,3084.54,5123166.0
1738508940,3084.5,3084.5,3075.9,3079.72,4251028.0
1738509120,3079.72,3084.61,3078.98,3081.95,2831740.0
1738509300,3081.72,3082.52,3072.97,3080.43,4444426.0
1738509480,3080.44,3082.91,3076.01,3077.99,2216328.0
1738509660,3077.09,3080.0,3076.02,3076.78,1718472.0
1738509840,3076.78,3076.78,3067.93,3069.47,7185644.0
1738510020,3069.47,3069.47,3061.47,3062.57,12634108.0
1738510200,3062.61,3069.19,3059.55,3065.1,8293826.0
1738510380,3065.42,3079.12,3065.42,3079.12,7128074.0
1738510560,3079.12,3081.32,3075.93,3080.69,5624250.0
1738510740,3080.75,3081.25,3075.51,3077.68,2961680.0
1738510920,3077.63,3079.99,3072.27,3072.27,2420894.0
1738511100,3072.24,3080.0,3070.22,3079.93,3265910.0
1738511280,3079.87,3080.5,3077.07,3080.48,2278862.0
1738511460,3080.48,3084.35,3079.86,3083.83,3244712.0
1738511640,3083.83,3084.85,3081.71,3083.3,1498120.0
1738511820,3083.43,3083.62,3078.55,3079.35,2783980.0
1738512000,3079.38,3080.38,3072.66,3073.01,4897694.0
1738512180,3073.01,3074.55,3070.11,3073.44,3937700.0
1738512360,3073.36,3077.36,3071.0,3074.18,2598188.0
1738512540,3074.18,3074.66,3064.5,3065.19,4898656.0
1738512720,3065.14,3069.58,3061.01,3063.22,8065258.0
1738512900,3063.3,3069.7,3059.02,3067.3,6595222.0
1738513080,3067.3,3073.94,3063.31,3073.93,4807144.0
1738513260,3073.93,3077.5,3068.83,3069.22,4548780.0
1738513440,3069.23,3070.59,3065.43,3067.19,3461790.0
1738513620,3067.19,3067.63,3053.22,3053.23,13123278.0
1738513800,3053.27,3057.66,3045.89,3053.18,23256630.0
1738513980,3053.18,3057.35,3046.21,3046.29,12384090.0
1738514160,3046.74,3048.38,3029.11,3045.92,49473488.0
1738514340,3046.67,3047.28,3034.19,3040.47,10941620.0
1738514520,3040.35,3045.14,3036.6,3038.05,9307850.0
1738514700,3038.02,3040.16,3028.97,3033.61,15810486.0
1738514880,3033.83,3034.53,3013.95,3018.41,47195968.0
1738515060,3019.1,3028.4,3019.1,3020.22,20240164.0
1738515240,3020.16,3026.08,3009.01,3009.01,21124660.0
1738515420,3008.97,3015.85,3002.44,3014.35,39629662.0
1738515600,3014.35,3027.92,3013.86,3024.01,25095444.0
1738515780,3023.73,3024.01,3007.18,3007.85,16825954.0
1738515960,3007.56,3024.49,3006.63,3023.36,11464018.0
1738516140,3023.35,3035.92,3020.01,3032.06,17770820.0
1738516320,3032.06,3032.06,3019.49,3021.4,16359394.0
1738516500,3021.05,3021.05,3009.94,3013.68,19733334.0
1738516680,3013.89,3025.05,3006.84,3007.44,12916476.0
1738516860,3007.39,3010.31,3002.75,3004.79,15239614.0
1738517040,3004.8,3013.55,2993.91,3003.02,51589260.0
1738517220,3003.07,3020.13,3002.72,3008.31,16288670.0
1738517400,3008.75,3023.79,3005.0,3009.59,23555814.0
1738517580,3009.07,3011.15,2976.64,2984.53,73234086.0
1738517760,2984.53,3003.43,2967.87,2996.69,72895016.0
1738517940,2996.29,3010.33,2988.43,2992.05,32477648.0
1738518120,2992.05,2992.89,2986.08,2989.36,12826020.0
1738518300,2989.36,2991.15,2980.93,2988.58,17370284.0
1738518480,2988.67,2988.67,2966.66,2970.11,19503890.0
1738518660,2970.77,2984.92,2968.95,2971.77,22115328.0
1738518840,2971.67,2983.76,2962.68,2970.63,37583260.0
1738519020,2970.08,2974.95,2949.96,2972.11,51468454.0
1738519200,2972.51,2973.12,2957.51,2962.57,22960892.0
1738519380,2962.57,2986.93,2961.98,2983.57,30241598.0
1738519560,2983.53,2983.53,2969.32,2974.42,12330118.0
1738519740,2974.36,2980.78,2970.04,2973.6,17273952.0
1738519920,2973.95,2977.71,2970.01,2973.22,9097612.0
1738520100,2973.08,2973.08,2960.56,2961.07,15490798.0
1738520280,2961.25,2968.73,2958.69,2963.71,14655706.0
1738520460,2963.81,2966.0,2952.28,2966.0,20420912.0
1738520640,2966.06,2988.73,2964.81,2987.9,19170428.0
1738520820,2987.85,2988.25,2977.7,2979.32,9309210.0
1738521000,2979.5,2980.27,2968.16,2969.15,12377720.0
1738521180,2969.07,2971.32,2956.09,2960.63,15363664.0
1738521360,2960.85,2963.84,2923.27,2939.34,60279374.0
1738521540,2939.34,2950.4,2929.95,2935.78,33040264.0
1738521720,2935.84,2938.73,2915.11,2927.06,25507854.0
1738521900,2927.34,2941.53,2915.79,2932.77,33858122.0
1738522080,2932.77,2939.85,2924.08,2930.79,21367940.0
1738522260,2931.25,2931.62,2918.1,2926.36,19778088.0
1738522440,2926.56,2930.28,2918.54,2929.26,16113670.0
1738522620,2929.26,2934.32,2919.43,2927.28,16376106.0
1738522800,2927.23,2928.1,2903.01,2927.16,54863146.0
1738522980,2927.08,2934.14,2915.8,2916.57,25012456.0
1738523160,2915.51,2929.19,2912.4,2923.14,12974490.0
1738523340,2923.11,2932.0,2917.18,2932.0,17209262.0
1738523520,2932.0,2932.0,2917.65,2918.59,12183532.0
1738523700,2918.68,2919.61,2893.24,2907.55,49293982.0
1738523880,2907.65,2925.68,2906.4,2922.64,23332424.0
1738524060,2922.69,2923.28,2896.94,2897.61,19963192.0
1738524240,2897.83,2911.15,2896.49,2903.99,19605034.0
1738524420,2904.1,2924.41,2904.1,2922.45,15128258.0
1738524600,2922.01,2950.07,2921.59,2948.51,27551532.0
1738524780,2948.4,2949.54,2931.2,2933.25,20670558.0
1738524960,2933.25,2952.56,2932.81,2952.56,22675942.0
1738525140,2952.45,2964.89,2950.21,2964.12,29167868.0
1738525320,2964.14,2976.55,2964.0,2973.28,42868536.0
1738525500,2973.19,2980.87,2961.99,2980.55,16779824.0
1738525680,2981.61,2982.61,2962.76,2968.06,16591552.0
1738525860,2968.06,2969.96,2956.61,2958.07,18197346.0
1738526040,2958.07,2958.88,2950.81,2955.34,9722276.0
1738526220,2955.93,2961.71,2954.61,2957.76,5148002.0
1738526400,2957.81,2963.45,2951.06,2963.15,9536046.0
1738526580,2963.39,2978.66,2963.22,2970.62,25084966.0
1738526760,2970.35,2981.07,2970.35,2980.73,10445184.0
1738526940,2980.71,2981.61,2973.15,2974.51,6617160.0
1738527120,2974.51,2980.03,2972.6,2980.03,4223668.0
1738527300,2980.03,2988.08,2976.28,2976.43,17527936.0
1738527480,2976.43,2980.18,2966.01,2967.85,8575672.0
1738527660,2967.92,2979.11,2966.6,2976.22,6982528.0
1738527840,2976.22,2981.16,2974.11,2975.31,3013962.0
1738528020,2975.36,2977.34,2964.59,2967.7,3380530.0
1738528200,2967.7,2971.75,2960.6,2960.61,6119772.0
1738528380,2960.66,2962.81,2957.55,2962.81,5908600.0
1738528560,2962.87,2963.39,2956.23,2956.85,3051056.0
1738528740,2956.94,2959.65,2953.36,2956.35,5638296.0
1738528920,2956.59,2958.94,2952.43,2958.94,3846414.0
1738529100,2958.63,2958.63,2946.48,2948.18,10175086.0
1738529280,2948.07,2951.16,2943.3,2951.12,12583868.0
1738529460,2950.93,2953.44,2946.48,2949.7,3503490.0
1738529640,2949.7,2949.7,2942.39,2946.01,4258026.0
1738529820,2946.0,2952.0,2945.7,2949.65,8127818.0
1738530000,2949.69,2950.7,2940.14,2949.56,5429396.0
1738530180,2949.52,2955.68,2943.69,2943.91,6043340.0
1738530360,2943.96,2944.58,2937.27,2944.57,5623820.0
1738530540,2944.62,2948.72,2940.69,2942.91,3063596.0
1738530720,2942.74,2951.04,2940.93,2944.81,4413064.0
1738530900,2944.81,2949.49,2938.37,2939.8,4439234.0
1738531080,2939.86,2944.84,2935.36,2935.66,6283142.0
1738531260,2936.48,2942.58,2930.92,2942.12,7566272.0
1738531440,2942.16,2946.09,2936.87,2941.51,4778278.0
1738531620,2941.46,2941.51,2908.3,2910.41,39427158.0
1738531800,2910.64,2925.48,2905.89,2925.01,20672500.0
1738531980,2924.97,2928.96,2914.68,2920.53,8646456.0
1738532160,2920.58,2922.36,2909.2,2911.91,7218718.0
1738532340,2911.96,2917.93,2905.0,2905.53,6999262.0
1738532520,2905.53,2911.22,2894.8,2908.07,19194416.0
1738532700,2908.08,2918.86,2904.18,2904.24,8734042.0
1738532880,2904.24,2906.78,2896.32,2898.14,9227616.0
1738533060,2898.14,2906.98,2896.77,2904.86,10520610.0
1738533240,2905.22,2915.18,2904.5,2907.67,14828790.0
1738533420,2907.56,2907.56,2901.46,2906.39,4239522.0
1738533600,2906.39,2927.97,2905.14,2922.03,13437390.0
1738533780,2921.79,2928.39,2917.42,2926.75,10826934.0
1738533960,2926.75,2926.75,2917.27,2922.51,4586864.0
1738534140,2922.51,2930.7,2921.92,2930.55,5074540.0
1738534320,2930.55,2936.15,2926.27,2926.58,6607736.0
1738534500,2926.58,2934.4,2922.77,2923.03,4912476.0
1738534680,2922.78,2923.27,2910.54,2915.3,6664434.0
1738534860,2915.68,2916.97,2898.19,2906.3,19377272.0
1738535040,2906.19,2911.06,2900.36,2903.98,3820838.0
1738535220,2904.89,2911.54,2903.88,2906.43,2348972.0
1738535400,2905.95,2905.95,2850.0,2869.49,114817020.0
1738535580,2869.49,2879.81,2859.76,2874.29,21656174.0
1738535760,2874.47,2876.61,2860.9,2864.93,12732892.0
1738535940,2864.59,2866.84,2745.82,2806.49,239140082.0
1738536120,2808.53,2841.81,2797.88,2841.4,64660808.0
1738536300,2841.42,2881.71,2841.4,2880.13,35406550.0
1738536480,2879.34,2879.34,2858.01,2871.96,29021194.0
1738536660,2871.88,2871.88,2819.39,2834.23,27228094.0
1738536840,2834.07,2856.12,2834.07,2850.14,26403638.0
1738537020,2850.14,2876.44,2846.03,2874.72,24823198.0
1738537200,2874.68,2874.68,2829.52,2835.33,49139084.0
1738537380,2835.96,2839.04,2814.99,2831.14,48963566.0
1738537560,2831.19,2832.21,2813.3,2813.99,27102820.0
1738537740,2814.1,2823.85,2800.02,2807.84,36800262.0
1738537920,2807.84,2837.18,2802.35,2837.18,26624536.0
1738538100,2836.8,2853.04,2836.32,2843.2,28512200.0
1738538280,2841.05,2843.94,2824.51,2826.4,18482330.0
1738538460,2826.11,2827.56,2810.64,2819.97,21982678.0
1738538640,2819.98,2819.98,2777.07,2780.59,43158180.0
1738538820,2780.11,2814.75,2779.72,2809.12,41008476.0
1738539000,2809.12,2836.71,2799.4,2834.27,36920146.0
1738539180,2834.27,2834.27,2813.72,2820.4,24659624.0
1738539360,2820.4,2849.21,2815.89,2844.64,28600958.0
1738539540,2844.51,2852.44,2835.25,2844.15,20905146.0
1738539720,2844.43,2851.02,2836.47,2844.24,15251984.0
1738539900,2843.98,2859.45,2843.84,2859.33,19758474.0
1738540080,2859.74,2865.14,2852.03,2859.33,15850436.0
1738540260,2859.89,2864.76,2856.74,2864.62,8533048.0
1738540440,2864.71,2867.75,2853.49,2867.19,9286872.0
1738540620,2867.19,2869.06,2861.06,2869.05,5353972.0
1738540800,2868.0,2870.01,2854.7,2857.27,17811032.0
1738540980,2857.22,2862.96,2849.39,2861.31,15705822.0
1738541160,2861.24,2871.7,2856.51,2868.02,18298110.0
1738541340,2867.61,2868.32,2851.01,2855.98,11488734.0
1738541520,2856.12,2861.59,2848.66,2851.94,8421460.0
1738541700,2850.9,2852.15,2825.05,2829.25,27429544.0
1738541880,2829.28,2830.77,2815.14,2816.39,19699292.0
1738542060,2816.39,2824.66,2805.14,2808.16,23106950.0
1738542240,2808.27,2856.82,2800.0,2850.51,58256606.0
1738542420,2850.46,2857.59,2832.7,2838.12,18136894.0
1738542600,2837.94,2841.1,2811.0,2812.64,29271584.0
1738542780,2812.26,2839.04,2812.14,2816.34,29346920.0
1738542960,2816.48,2830.05,2813.64,2820.8,16809010.0
1738543140,2820.85,2830.39,2810.53,2810.53,15216402.0
1738543320,2810.61,2815.51,2767.03,2778.69,52987210.0
1738543500,2776.24,2817.11,2776.24,2794.89,57066640.0
1738543680,2794.89,2829.21,2788.47,2819.28,56097410.0
1738543860,2818.54,2844.98,2818.54,2832.17,27976020.0
1738544040,2832.17,2844.7,2827.92,2841.1,18741536.0
1738544220,2841.03,2844.17,2822.22,2822.49,14911560.0
1738544400,2822.97,2840.34,2822.52,2833.6,18036772.0
1738544580,2833.6,2843.06,2824.41,2828.82,15574098.0
1738544760,2829.81,2837.45,2823.28,2825.11,15269520.0
1738544940,2825.8,2836.47,2815.04,2828.72,19946552.0
1738545120,2828.61,2835.04,2812.68,2813.61,15908036.0
1738545300,2813.61,2815.24,2796.64,2808.27,25402696.0
1738545480,2808.61,2812.04,2793.12,2793.12,13637728.0
1738545660,2793.8,2805.08,2785.99,2791.62,26149658.0
1738545840,2791.57,2795.19,2784.75,2786.02,15722316.0
1738546020,2786.7,2790.69,2780.0,2785.38,20758296.0
1738546200,2784.97,2801.57,2776.08,2792.09,34996576.0
1738546380,2791.59,2797.93,2777.95,2777.95,18824746.0
1738546560,2777.6,2783.59,2763.04,2774.49,23857762.0
1738546740,2774.48,2782.3,2770.69,2770.69,22808378.0
1738546920,2771.05,2776.87,2731.41,2748.46,84792126.0
1738547100,2748.44,2750.3,2650.99,2660.89,239940338.0
1738547280,2662.23,2684.2,2596.8,2670.23,247053584.0
1738547460,2669.11,2682.78,2630.12,2640.35,89034944.0
1738547640,2641.25,2643.26,2430.36,2528.7,336322290.0
1738547820,2528.7,2542.02,2480.06,2489.08,139153346.0
1738548000,2490.64,2562.92,2477.3,2497.32,131769710.0
1738548180,2499.18,2530.8,2467.96,2477.44,113183556.0
1738548360,2477.13,2478.97,2100.47,2282.1,384233232.0
1738548540,2282.1,2394.14,2271.68,2378.06,173284810.0
1738548720,2374.03,2470.16,2374.03,2449.71,121165796.0
1738548900,2452.08,2500.47,2421.02,2486.09,94461234.0
1738549080,2485.86,2510.2,2483.83,2498.18,102055706.0
1738549260,2498.18,2509.43,2457.13,2489.79,95691538.0
1738549440,2489.79,2508.94,2473.08,2488.71,82719176.0
1738549620,2488.34,2499.47,2460.85,2460.91,53333882.0
1738549800,2460.95,2493.52,2444.87,2454.28,72251660.0
1738549980,2454.27,2477.44,2435.7,2468.86,67190936.0
1738550160,2467.63,2512.93,2458.18,2495.82,57387692.0
1738550340,2495.55,2496.94,2468.91,2479.37,40767774.0
1738550520,2479.85,2502.52,2478.3,2496.2,49789114.0
1738550700,2497.3,2503.46,2482.01,2488.18,32811922.0
1738550880,2489.0,2491.24,2476.27,2486.88,34245860.0
1738551060,2485.9,2493.26,2464.34,2469.32,39572202.0
1738551240,2469.03,2478.99,2455.0,2468.95,35547416.0
1738551420,2468.95,2492.41,2462.84,2484.6,29504656.0
1738551600,2484.6,2498.72,2477.91,2485.53,30885476.0
1738551780,2485.34,2502.19,2484.64,2501.37,23604206.0
1738551960,2502.32,2519.56,2494.49,2505.2,53027132.0
1738552140,2504.99,2513.41,2500.18,2508.45,32087524.0
1738552320,2508.87,2509.63,2501.19,2505.61,29958506.0
1738552500,2505.74,2529.69,2503.01,2528.91,33404132.0
1738552680,2529.1,2542.53,2526.83,2538.3,52782214.0
1738552860,2538.17,2540.07,2521.46,2522.82,31467090.0
1738553040,2523.21,2524.55,2508.7,2509.65,27123208.0
1738553220,2509.7,2519.05,2502.79,2515.31,20266576.0
1738553400,2514.74,2518.6,2507.24,2512.93,18247508.0
1738553580,2514.09,2520.15,2508.0,2509.86,18742786.0
1738553760,2509.86,2513.22,2501.67,2511.13,14072726.0
1738553940,2511.31,2517.92,2503.55,2508.29,12986462.0
1738554120,2509.7,2514.92,2501.3,2514.32,15431012.0
1738554300,2514.06,2527.62,2513.57,2521.76,17998676.0
1738554480,2522.2,2536.78,2520.29,2536.67,15963042.0
1738554660,2535.29,2541.58,2530.46,2535.96,15296500.0
1738554840,2535.92,2537.78,2526.13,2526.65,11870826.0
1738555020,2526.75,2531.62,2520.79,2525.19,11465684.0
1738555200,2525.26,2548.07,2520.93,2547.68,18666248.0
1738555380,2547.36,2564.26,2538.26,2538.48,32693450.0
1738555560,2538.07,2538.07,2522.1,2525.02,23408150.0
1738555740,2525.02,2527.14,2510.03,2510.34,14245250.0
1738555920,2510.5,2515.11,2504.43,2511.91,14444574.0
1738556100,2512.13,2520.39,2505.27,2520.39,11553692.0
1738556280,2520.31,2520.31,2503.36,2503.51,12576110.0
1738556460,2503.45,2509.51,2499.53,2502.76,17529578.0
1738556640,2502.71,2504.95,2490.72,2497.55,20402800.0
1738556820,2497.08,2498.68,2486.4,2488.81,26338986.0
1738557000,2488.75,2495.99,2475.95,2477.88,22444330.0
1738557180,2477.89,2478.76,2467.8,2471.15,22088644.0
1738557360,2470.32,2496.21,2463.09,2486.26,33084342.0
1738557540,2486.34,2487.02,2471.6,2477.72,16303324.0
1738557720,2477.72,2478.32,2461.91,2472.82,16212264.0
1738557900,2472.82,2474.32,2464.89,2464.89,12946586.0
1738558080,2464.83,2478.8,2461.77,2473.93,15424364.0
1738558260,2473.82,2484.84,2469.38,2483.73,14794172.0
1738558440,2483.72,2484.17,2465.94,2469.81,13368306.0
1738558620,2470.01,2473.32,2447.3,2451.13,29488392.0
1738558800,2451.75,2475.0,2446.04,2468.28,31483104.0
1738558980,2468.16,2475.34,2462.16,2470.18,20813874.0
1738559160,2470.09,2475.89,2463.32,2472.15,17202678.0
1738559340,2472.15,2474.95,2464.42,2468.24,12167612.0
1738559520,2467.99,2475.28,2464.21,2464.21,10797472.0
1738559700,2464.19,2481.95,2463.58,2475.5,15141250.0
1738559880,2475.5,2480.07,2469.04,2472.64,12266158.0
1738560060,2472.88,2479.19,2465.92,2477.1,8534290.0
1738560240,2477.1,2497.73,2476.68,2494.63,14891836.0
1738560420,2494.07,2500.57,2488.33,2489.92,18766780.0
1738560600,2489.88,2498.36,2486.81,2497.61,15803100.0
1738560780,2498.1,2500.51,2486.03,2488.34,15462228.0
1738560960,2488.15,2493.83,2474.2,2476.7,15333910.0
1738561140,2476.01,2478.23,2467.16,2475.19,13179998.0
1738561320,2475.19,2479.9,2468.58,2476.65,8609004.0
1738561500,2476.59,2481.17,2474.01,2479.01,9947692.0
1738561680,2479.38,2491.15,2479.38,2485.99,8030340.0
1738561860,2485.96,2498.9,2482.64,2496.41,9632380.0
1738562040,2495.86,2511.59,2490.78,2511.31,12804548.0
1738562220,2511.26,2515.16,2502.51,2513.59,13092624.0
1738562400,2513.59,2513.67,2491.53,2491.53,13215306.0
1738562580,2492.11,2492.36,2481.8,2484.26,11392950.0
1738562760,2484.26,2496.25,2484.25,2494.16,8075116.0
1738562940,2494.35,2496.04,2489.01,2492.78,6745422.0
1738563120,2492.87,2501.7,2489.2,2499.98,7535278.0
1738563300,2500.04,2507.19,2490.96,2503.83,9943732.0
1738563480,2503.89,2509.49,2502.4,2509.3,7044182.0
1738563660,2509.3,2515.74,2505.31,2513.06,9177172.0
1738563840,2513.06,2527.03,2510.84,2522.89,19187448.0
1738564020,2522.52,2524.48,2513.89,2520.48,9323990.0
1738564200,2519.63,2529.55,2514.64,2523.99,8890516.0
1738564380,2523.98,2534.93,2523.96,2527.93,12354250.0
1738564560,2527.97,2529.24,2512.39,2516.91,11694044.0
1738564740,2516.85,2519.12,2506.89,2506.89,8452044.0
1738564920,2506.89,2515.0,2506.86,2508.93,10131164.0
1738565100,2508.9,2517.32,2505.9,2513.74,10382390.0
1738565280,2513.73,2518.9,2511.01,2518.66,6022514.0
1738565460,2518.77,2524.99,2512.96,2514.11,6284802.0
1738565640,2514.06,2527.4,2510.06,2523.03,6265476.0
1738565820,2523.0,2527.8,2521.9,2523.82,4309950.0
1738566000,2523.7,2533.99,2518.9,2529.67,8306472.0
1738566180,2529.65,2538.86,2529.13,2534.99,12700726.0
1738566360,2534.99,2539.18,2532.01,2532.61,8759994.0
1738566540,2532.61,2542.57,2531.65,2538.59,11504450.0
1738566720,2538.63,2545.45,2533.08,2541.83,12216784.0
1738566900,2542.06,2550.81,2541.22,2546.62,13630562.0
1738567080,2546.5,2558.98,2546.5,2558.81,13214762.0
1738567260,2558.29,2563.26,2550.02,2551.74,14140516.0
1738567440,2551.74,2567.78,2548.57,2567.16,14669684.0
1738567620,2567.31,2567.95,2561.8,2564.11,12366676.0
1738567800,2564.3,2565.9,2555.35,2563.95,13367338.0
1738567980,2563.87,2572.49,2559.74,2569.75,17024202.0
1738568160,2570.04,2581.47,2568.51,2574.63,21048610.0
1738568340,2574.68,2601.05,2573.16,2599.44,21883794.0
1738568520,2599.44,2600.68,2583.17,2584.14,22029760.0
1738568700,2584.14,2599.22,2580.88,2598.57,18510206.0
1738568880,2598.53,2604.97,2590.88,2597.24,19703152.0
1738569060,2597.28,2601.28,2587.66,2601.22,20229420.0
1738569240,2601.26,2604.99,2597.48,2604.39,15348540.0
1738569420,2604.39,2629.27,2603.3,2619.27,36423410.0
1738569600,2619.31,2619.31,2605.05,2605.86,19298876.0
1738569780,2606.03,2606.25,2586.74,2588.16,30803508.0
1738569960,2587.99,2589.87,2581.32,2587.53,15581544.0
1738570140,2587.88,2593.84,2581.06,2581.84,12450028.0
1738570320,2581.84,2598.36,2581.84,2598.36,11305142.0
1738570500,2598.43,2605.11,2587.64,2588.4,18378202.0
1738570680,2588.4,2589.07,2564.18,2575.41,49444650.0
1738570860,2575.51,2585.34,2573.56,2575.01,15654340.0
1738571040,2574.98,2574.98,2562.19,2563.62,21356344.0
1738571220,2563.66,2566.85,2556.23,2559.58,21349186.0
1738571400,2559.58,2559.58,2544.02,2551.62,38605278.0
1738571580,2551.61,2552.14,2535.81,2542.12,28983068.0
1738571760,2541.84,2542.12,2524.32,2532.97,46678704.0
1738571940,2532.44,2545.06,2531.98,2544.26,15137768.0
1738572120,2543.59,2547.15,2535.35,2539.81,15202936.0
1738572300,2539.81,2555.32,2539.61,2553.62,22182532.0
1738572480,2553.62,2558.47,2550.77,2552.99,13818262.0
1738572660,2553.12,2562.74,2546.66,2558.24,11339764.0
1738572840,2558.02,2568.48,2557.31,2562.44,20561410.0
1738573020,2562.44,2571.64,2561.48,2570.65,12016412.0
1738573200,2570.9,2591.99,2567.77,2589.69,23285014.0
1738573380,2589.8,2603.06,2583.95,2601.47,28790452.0
1738573560,2601.53,2614.36,2592.22,2610.73,24399636.0
1738573740,2610.69,2610.69,2586.53,2589.86,37386546.0
1738573920,2589.92,2604.99,2588.18,2598.28,12586134.0
1738574100,2598.28,2598.28,2574.84,2574.84,26370512.0
1738574280,2574.84,2581.37,2561.82,2565.28,26649148.0
1738574460,2565.02,2578.94,2563.16,2577.0,12820706.0
1738574640,2577.13,2587.95,2575.3,2578.57,13710572.0
1738574820,2578.62,2592.94,2577.03,2585.41,13932670.0
1738575000,2585.34,2596.88,2582.68,2591.98,10555504.0
1738575180,2591.96,2594.21,2577.59,2580.99,10366108.0
1738575360,2581.05,2593.46,2577.19,2592.22,10024526.0
1738575540,2592.01,2599.59,2585.18,2593.11,10761340.0
1738575720,2593.27,2593.52,2580.3,2586.7,8361252.0
1738575900,2586.66,2591.54,2574.49,2581.29,13282928.0
1738576080,2581.28,2587.79,2577.39,2587.41,7658108.0
1738576260,2587.41,2595.05,2584.37,2585.21,11481758.0
1738576440,2584.7,2585.06,2569.43,2575.01,20961752.0
1738576620,2575.06,2575.34,2552.86,2569.55,36135582.0
1738576800,2569.69,2579.69,2569.03,2576.13,9401768.0
1738576980,2575.91,2576.95,2565.6,2571.06,9054716.0
1738577160,2571.06,2573.83,2562.22,2565.59,7226416.0
1738577340,2565.59,2571.1,2561.16,2567.98,9865022.0
1738577520,2568.48,2578.32,2566.27,2577.99,7391850.0
1738577700,2577.96,2582.27,2573.46,2581.68,13174104.0
1738577880,2581.28,2583.19,2565.61,2575.14,17274792.0
1738578060,2574.95,2581.37,2572.14,2579.8,6929932.0
1738578240,2580.29,2592.7,2574.44,2590.43,15105118.0
1738578420,2590.57,2592.94,2580.07,2585.7,8157118.0
1738578600,2585.7,2593.86,2582.22,2592.42,6476092.0
1738578780,2592.3,2595.56,2587.07,2595.45,6489996.0
1738578960,2595.52,2607.45,2595.22,2605.8,15200940.0
1738579140,2605.75,2608.07,2597.17,2604.13,9836846.0
1738579320,2603.91,2603.91,2588.4,2591.42,12108474.0
1738579500,2591.87,2596.75,2588.78,2592.47,10376182.0
1738579680,2592.43,2598.9,2590.99,2598.18,4707702.0
1738579860,2598.02,2603.32,2596.43,2600.87,5666962.0
1738580040,2600.94,2610.0,2599.03,2608.34,12009584.0
1738580220,2608.07,2613.21,2605.27,2608.89,13009532.0
1738580400,2608.89,2609.91,2596.69,2596.82,26798864.0
1738580580,2596.82,2599.76,2590.01,2592.72,21898418.0
1738580760,2592.66,2599.67,2592.07,2597.3,6462106.0
1738580940,2597.02,2599.97,2594.26,2595.55,3739700.0
1738581120,2595.66,2599.39,2590.72,2596.48,7607404.0
1738581300,2596.48,2596.48,2588.17,2589.98,6178148.0
1738581480,2589.98,2592.08,2583.05,2591.38,9874696.0
1738581660,2591.38,2607.49,2587.77,2607.49,17927972.0
1738581840,2606.68,2610.36,2597.9,2600.57,11081224.0
1738582020,2600.27,2607.07,2597.01,2600.09,5809676.0
1738582200,2600.25,2602.81,2595.22,2601.62,4560584.0
1738582380,2601.57,2601.73,2592.31,2592.53,5569310.0
1738582560,2592.51,2594.53,2585.55,2586.06,9841432.0
1738582740,2586.04,2591.32,2579.0,2581.72,11136896.0
1738582920,2581.8,2582.63,2577.66,2582.62,6354258.0
1738583100,2582.63,2587.77,2579.31,2581.34,5863508.0
1738583280,2581.57,2582.19,2575.01,2576.8,7194740.0
1738583460,2576.73,2583.36,2575.73,2582.47,4127154.0
1738583640,2582.78,2585.28,2576.05,2579.55,5837494.0
1738583820,2579.85,2584.35,2578.01,2579.44,3147288.0
1738584000,2579.44,2589.84,2579.44,2588.66,7647294.0
1738584180,2588.21,2597.79,2587.97,2597.73,6152646.0
1738584360,2597.77,2601.76,2592.64,2600.94,9069948.0
1738584540,2600.93,2603.86,2593.65,2595.83,7249668.0
1738584720,2596.48,2608.39,2592.57,2603.33,12205672.0
1738584900,2603.28,2621.66,2601.32,2615.93,37028244.0
1738585080,2615.94,2629.0,2615.94,2629.0,29709130.0
1738585260,2629.0,2633.75,2616.18,2617.45,37328776.0
1738585440,2617.23,2621.3,2612.47,2613.44,14167010.0
1738585620,2614.09,2620.54,2613.3,2615.66,6874888.0
1738585800,2615.58,2617.87,2609.41,2616.09,10935932.0
1738585980,2616.09,2620.54,2613.07,2620.28,10469934.0
1738586160,2620.22,2622.77,2611.63,2615.09,13780628.0
1738586340,2614.84,2616.77,2606.11,2616.55,9729698.0
1738586520,2616.55,2617.46,2604.7,2605.93,13181700.0
1738586700,2605.93,2607.03,2588.89,2591.42,29552316.0
1738586880,2591.43,2593.18,2584.61,2592.51,16978114.0
1738587060,2592.06,2592.85,2585.06,2589.65,8464580.0
1738587240,2590.3,2590.69,2578.56,2579.59,15822508.0
1738587420,2579.69,2581.81,2573.44,2578.21,20653282.0
1738587600,2578.29,2582.18,2570.8,2576.72,15242034.0
1738587780,2576.61,2597.65,2575.62,2585.57,16825558.0
1738587960,2585.64,2590.86,2579.41,2579.98,22536012.0
1738588140,2580.04,2582.65,2571.59,2573.69,12349444.0
1738588320,2573.12,2573.12,2565.19,2567.75,31282620.0
1738588500,2567.66,2576.86,2566.42,2574.47,14065310.0
1738588680,2574.49,2576.48,2566.24,2573.4,10865778.0
1738588860,2573.4,2578.93,2569.41,2570.17,6033084.0
1738589040,2570.23,2572.35,2562.1,2564.53,11096896.0
1738589220,2564.53,2566.03,2546.65,2546.65,39892396.0
1738589400,2545.07,2567.4,2545.07,2557.14,44030884.0
1738589580,2557.14,2560.27,2554.4,2557.43,11298070.0
1738589760,2557.41,2561.97,2552.66,2558.88,8719530.0
1738589940,2558.94,2573.8,2558.94,2572.36,14657112.0
1738590120,2572.44,2578.99,2566.06,2575.43,16990498.0
1738590300,2575.49,2579.23,2565.16,2567.34,11186834.0
1738590480,2567.4,2567.9,2561.82,2566.31,6977792.0
1738590660,2566.01,2567.8,2561.09,2561.38,6782300.0
1738590840,2561.07,2566.4,2558.13,2565.24,6021844.0
1738591020,2566.2,2579.49,2564.28,2574.64,15921914.0
1738591200,2574.68,2578.18,2556.4,2556.57,19524664.0
1738591380,2556.9,2557.44,2536.13,2538.55,31243432.0
1738591560,2538.92,2551.4,2534.21,2537.65,20666586.0
1738591740,2538.0,2553.03,2534.73,2552.36,15794496.0
1738591920,2552.31,2562.65,2543.74,2546.2,17687596.0
1738592100,2546.17,2567.93,2544.45,2560.49,16431982.0
1738592280,2560.09,2561.94,2535.04,2537.44,16050598.0
1738592460,2537.78,2547.55,2527.86,2540.63,30284178.0
1738592640,2539.89,2544.62,2533.02,2544.62,10572436.0
1738592820,2544.06,2557.68,2542.1,2555.55,18815356.0
1738593000,2555.59,2609.2,2545.01,2598.65,66272978.0
1738593180,2598.41,2629.19,2586.81,2598.56,104400126.0
1738593360,2600.89,2621.0,2584.11,2620.0,61250532.0
1738593540,2620.0,2645.43,2609.28,2620.56,75175222.0
1738593720,2620.99,2628.35,2606.57,2622.17,38888404.0
1738593900,2623.14,2631.36,2603.32,2613.43,42852850.0
1738594080,2613.64,2618.53,2596.35,2605.05,35211938.0
1738594260,2605.05,2614.86,2595.02,2596.2,25779166.0
1738594440,2595.55,2606.37,2586.01,2604.37,24235352.0
1738594620,2604.85,2625.82,2604.85,2618.8,26306490.0
1738594800,2618.74,2623.26,2599.72,2604.43,28357300.0
1738594980,2603.95,2617.05,2599.0,2613.39,21695170.0
1738595160,2612.88,2622.95,2610.57,2622.0,16345970.0
1738595340,2622.18,2628.25,2608.59,2617.32,19254780.0
1738595520,2617.31,2627.18,2616.41,2619.27,16471804.0
1738595700,2619.35,2639.38,2608.87,2631.18,29637474.0
1738595880,2631.36,2652.06,2630.73,2647.73,31335980.0
1738596060,2648.14,2668.4,2644.31,2664.56,75379816.0
1738596240,2666.0,2699.14,2663.62,2682.11,116648744.0
1738596420,2681.96,2688.9,2658.61,2674.08,61064248.0
1738596600,2674.08,2674.71,2657.75,2669.21,50662132.0
1738596780,2670.07,2685.75,2662.92,2682.25,29045958.0
1738596960,2682.31,2684.28,2665.13,2670.29,22516386.0
1738597140,2669.49,2686.09,2667.4,2685.39,22640932.0
1738597320,2685.39,2717.28,2685.39,2702.7,70806732.0
1738597500,2701.0,2725.33,2690.66,2706.27,48297256.0
1738597680,2706.32,2722.92,2703.99,2718.71,30289710.0
1738597860,2718.53,2724.99,2704.04,2704.04,26233502.0
1738598040,2703.57,2703.57,2682.85,2699.4,48437744.0
1738598220,2699.93,2707.67,2696.37,2699.11,14182216.0
1738598400,2698.81,2713.87,2692.68,2709.66,26309124.0
1738598580,2707.67,2709.65,2675.05,2683.19,30230698.0
1738598760,2683.19,2694.16,2677.18,2688.65,26291164.0
1738598940,2688.27,2691.0,2679.75,2683.65,13761482.0
1738599120,2683.18,2694.32,2678.53,2694.32,11033242.0
1738599300,2694.77,2700.65,2685.08,2693.56,15042082.0
1738599480,2693.31,2707.6,2691.45,2702.03,15977776.0
1738599660,2702.31,2702.31,2693.07,2699.07,9919866.0
1738599840,2698.73,2708.4,2696.99,2700.34,15597412.0
1738600020,2700.38,2706.34,2692.03,2695.79,8309814.0
1738600200,2695.73,2696.41,2686.12,2688.47,10463676.0
1738600380,2688.57,2703.94,2688.57,2702.0,9205968.0
1738600560,2701.81,2703.95,2696.97,2700.07,7928494.0
1738600740,2700.07,2708.72,2699.62,2704.03,9251756.0
1738600920,2704.03,2710.28,2700.37,2709.86,12126746.0
1738601100,2709.94,2717.24,2705.3,2713.73,9245050.0
1738601280,2713.42,2718.81,2707.51,2714.34,12259602.0
1738601460,2714.75,2731.26,2714.75,2728.53,49843446.0
1738601640,2728.59,2729.0,2716.37,2716.71,11089920.0
1738601820,2716.76,2718.89,2702.65,2704.22,13984214.0
1738602000,2704.27,2707.14,2687.96,2687.96,17886266.0
1738602180,2687.97,2697.58,2682.76,2690.03,25284708.0
1738602360,2690.5,2697.95,2690.5,2695.12,6761776.0
1738602540,2694.99,2700.53,2687.97,2688.85,6311530.0
1738602720,2689.11,2692.36,2686.01,2687.47,5728964.0
1738602900,2687.42,2690.39,2683.0,2690.27,9099108.0
1738603080,2690.22,2696.24,2684.97,2693.22,11703108.0
1738603260,2693.17,2697.68,2692.68,2694.4,5785860.0
1738603440,2694.6,2701.29,2691.39,2699.07,8801516.0
1738603620,2698.8,2699.82,2685.1,2685.16,6284270.0
1738603800,2685.16,2685.8,2679.56,2683.61,15935452.0
1738603980,2683.67,2684.99,2677.36,2677.36,8091746.0
1738604160,2677.51,2679.31,2665.74,2672.57,30433596.0
1738604340,2672.57,2680.51,2669.39,2674.95,7553368.0
1738604520,2675.1,2682.43,2675.1,2678.82,5480142.0
1738604700,2678.74,2690.51,2677.76,2686.66,15895112.0
1738604880,2686.66,2697.59,2680.52,2697.48,16155392.0
1738605060,2697.64,2706.94,2689.0,2701.85,11822096.0
1738605240,2701.8,2715.94,2692.71,2702.06,31920760.0
1738605420,2701.56,2707.82,2691.78,2705.35,14021184.0
1738605600,2705.29,2709.56,2695.26,2700.43,8417770.0
1738605780,2700.43,2719.62,2695.61,2713.55,20611366.0
1738605960,2713.04,2721.96,2707.05,2707.74,14702794.0
1738606140,2708.08,2708.41,2696.06,2702.97,9844952.0
1738606320,2702.56,2710.52,2699.29,2705.56,6584638.0
1738606500,2705.57,2714.38,2702.12,2712.34,7953398.0
1738606680,2712.31,2717.2,2708.65,2715.21,6235836.0
1738606860,2715.61,2717.37,2707.14,2712.75,4844756.0
1738607040,2712.9,2724.51,2710.11,2720.3,6345344.0
1738607220,2719.72,2725.71,2716.41,2723.01,8030594.0
1738607400,2723.07,2725.11,2713.84,2724.25,7066166.0
1738607580,2723.94,2733.51,2722.56,2726.59,10448644.0
1738607760,2726.55,2726.55,2718.09,2725.75,6176354.0
1738607940,2725.75,2729.9,2722.01,2724.59,8487006.0
1738608120,2725.39,2727.28,2715.84,2721.02,11725780.0
1738608300,2721.12,2728.89,2715.69,2723.89,7982566.0
1738608480,2723.94,2729.16,2723.63,2728.64,5390676.0
1738608660,2728.47,2729.19,2724.1,2725.36,5984372.0
1738608840,2725.36,2727.45,2720.16,2725.32,4508590.0
1738609020,2725.32,2732.2,2725.24,2730.86,8540236.0
1738609200,2730.81,2740.0,2730.0,2739.05,23106434.0
1738609380,2739.24,2741.25,2732.14,2732.39,16366980.0
1738609560,2732.49,2738.41,2726.26,2734.28,12498416.0
1738609740,2734.2,2742.9,2730.99,2739.45,6231908.0
1738609920,2739.37,2746.16,2738.51,2743.06,9435330.0
1738610100,2743.37,2753.65,2741.78,2753.61,36269294.0
1738610280,2753.61,2759.99,2747.93,2757.01,21818102.0
1738610460,2756.96,2761.47,2734.88,2743.01,32786878.0
1738610640,2742.87,2746.72,2736.25,2744.38,12680800.0
1738610820,2744.12,2745.53,2732.28,2733.3,9590200.0
1738611000,2733.41,2742.45,2733.18,2739.57,8583698.0
1738611180,2739.4,2751.37,2739.15,2746.46,10426406.0
1738611360,2746.46,2750.06,2741.05,2749.1,7778754.0
1738611540,2749.15,2749.89,2740.55,2744.8,5294570.0
1738611720,2744.8,2750.44,2740.57,2747.31,7848934.0
1738611900,2747.31,2754.97,2745.81,2754.2,9756010.0
1738612080,2754.2,2768.53,2752.02,2764.43,18482602.0
1738612260,2764.15,2766.28,2757.23,2764.08,7951168.0
1738612440,2763.41,2765.95,2756.69,2759.54,13468546.0
1738612620,2759.59,2763.82,2757.01,2762.92,6772558.0
1738612800,2762.46,2762.46,2746.62,2748.31,13444272.0
1738612980,2748.72,2749.5,2733.42,2734.53,15266732.0
1738613160,2734.27,2735.64,2706.96,2711.82,39957632.0
1738613340,2711.82,2730.41,2711.46,2722.86,22143776.0
1738613520,2722.86,2729.66,2722.1,2724.06,9554338.0
1738613700,2724.06,2732.8,2720.72,2727.28,8161750.0
1738613880,2727.26,2731.62,2718.56,2728.93,8679234.0
1738614060,2728.98,2737.71,2728.46,2736.83,6168586.0
1738614240,2736.83,2738.99,2728.07,2733.19,5284680.0
1738614420,2733.19,2737.41,2726.31,2729.99,4379346.0
1738614600,2730.05,2735.99,2725.95,2733.89,6206054.0
1738614780,2733.64,2736.6,2726.51,2735.05,6369134.0
1738614960,2735.24,2735.99,2723.36,2725.32,7458172.0
1738615140,2725.36,2727.22,2717.68,2717.71,8347730.0
1738615320,2717.71,2717.71,2708.28,2710.53,11678062.0
1738615500,2710.53,2714.21,2704.53,2710.69,19203298.0
1738615680,2710.69,2718.1,2710.69,2712.27,8259688.0
1738615860,2712.31,2713.68,2707.36,2711.4,7253060.0
1738616040,2711.37,2711.37,2695.67,2698.23,15045030.0
1738616220,2698.23,2704.51,2694.09,2703.82,20012792.0
1738616400,2702.48,2716.14,2701.44,2712.3,12603850.0
1738616580,2712.3,2715.55,2704.8,2709.28,5824526.0
1738616760,2709.26,2709.63,2698.21,2701.6,6037136.0
1738616940,2701.66,2707.68,2701.14,2706.74,3957404.0
1738617120,2706.74,2710.34,2704.94,2709.64,2985228.0
1738617300,2709.31,2711.39,2702.06,2703.8,4920542.0
1738617480,2703.3,2710.95,2700.75,2708.44,5583020.0
1738617660,2708.41,2719.59,2707.52,2719.2,6123478.0
1738617840,2719.2,2726.39,2716.28,2718.01,8926870.0
1738618020,2718.01,2719.07,2713.51,2718.86,3797186.0
1738618200,2718.99,2732.85,2717.2,2730.23,7884264.0
1738618380,2729.68,2732.32,2720.51,2731.32,5916660.0
1738618560,2731.16,2755.67,2730.19,2749.5,33307344.0
1738618740,2749.5,2749.5,2738.56,2742.1,8499906.0
1738618920,2742.1,2742.11,2729.61,2734.81,5636594.0
1738619100,2734.81,2749.35,2734.47,2748.12,4181382.0
1738619280,2748.73,2752.99,2744.81,2752.22,5194856.0
1738619460,2751.67,2795.56,2749.97,2791.08,48508032.0
1738619640,2790.96,2797.12,2779.07,2797.12,27569382.0
1738619820,2797.01,2817.43,2787.49,2814.22,34222760.0
1738620000,2816.12,2838.89,2810.03,2819.76,55427560.0
1738620180,2819.63,2843.69,2808.52,2841.26,49159202.0
1738620360,2841.41,2869.46,2841.26,2869.0,56050518.0
1738620540,2869.0,2882.09,2855.76,2857.03,44205092.0
1738620720,2857.03,2864.22,2845.97,2852.07,29062674.0
1738620900,2851.64,2856.61,2821.04,2853.61,42557448.0
1738621080,2853.57,2867.65,2850.11,2853.4,20878498.0
1738621260,2854.52,2888.7,2854.28,2880.44,30734642.0
1738621440,2880.11,2894.76,2879.41,2893.77,25981504.0
1738621620,2893.94,2912.58,2887.98,2909.67,32830924.0
1738621800,2911.9,2919.0,2886.09,2886.09,32479964.0
1738621980,2886.75,2898.35,2883.69,2885.39,17510806.0
1738622160,2885.46,2887.11,2870.99,2886.08,20070624.0
1738622340,2886.37,2887.72,2875.33,2882.56,12533754.0
1738622520,2882.38,2886.57,2880.72,2883.31,6449542.0
1738622700,2883.25,2883.53,2867.18,2869.36,12609224.0
1738622880,2869.4,2870.06,2851.88,2867.26,18195174.0
1738623060,2866.38,2870.18,2860.32,2863.65,7510810.0
1738623240,2863.65,2883.83,2862.31,2878.59,12210430.0
1738623420,2878.59,2879.44,2862.91,2867.61,6777732.0
1738623600,2867.92,2877.45,2858.74,2872.05,14932152.0
1738623780,2872.04,2880.18,2870.23,2870.53,13643700.0
1738623960,2870.59,2876.67,2868.9,2874.37,7933140.0
1738624140,2874.54,2886.16,2873.8,2883.43,10993574.0
1738624320,2883.43,2888.36,2880.63,2882.36,9837082.0
1738624500,2881.8,2889.77,2880.32,2886.36,6746150.0
1738624680,2886.07,2892.63,2884.57,2889.45,5820856.0
1738624860,2889.5,2890.11,2879.83,2883.9,9725548.0
1738625040,2883.9,2884.0,2870.0,2870.2,15728170.0
1738625220,2870.31,2871.74,2862.57,2867.62,13945672.0
1738625400,2867.62,2872.8,2860.8,2861.51,10274074.0
1738625580,2861.51,2867.97,2860.01,2860.02,5486964.0
1738625760,2860.06,2863.96,2852.0,2855.34,15711744.0
1738625940,2855.39,2873.43,2852.57,2871.31,22112652.0
1738626120,2871.36,2875.0,2868.44,2868.44,8398656.0
1738626300,2868.28,2876.94,2866.82,2874.93,5519786.0
1738626480,2874.84,2877.6,2870.33,2874.4,7755710.0
1738626660,2874.4,2877.03,2874.06,2875.28,3761650.0
1738626840,2875.28,2878.4,2871.89,2878.4,3893156.0
1738627020,2878.4,2882.0,2875.97,2878.69,4678160.0
1738627200,2878.69,2878.77,2870.3,2872.45,9009012.0
1738627380,2872.35,2887.28,2870.01,2884.99,14306344.0
1738627560,2884.8,2884.8,2870.01,2880.05,12158854.0
1738627740,2880.05,2885.11,2874.35,2880.65,6452050.0
1738627920,2880.45,2882.28,2871.02,2871.82,5038088.0
1738628100,2871.77,2879.43,2870.05,2871.55,5680736.0
1738628280,2871.4,2880.83,2870.0,2880.11,5653428.0
1738628460,2880.06,2882.81,2865.24,2865.97,9157948.0
1738628640,2865.72,2865.72,2856.88,2857.34,11011516.0
1738628820,2857.36,2863.95,2855.19,2863.95,10065406.0
1738629000,2863.92,2863.92,2850.72,2852.41,11336170.0
1738629180,2852.67,2861.32,2852.64,2861.17,4708672.0
1738629360,2861.52,2865.3,2854.83,2855.78,7564362.0
1738629540,2856.39,2864.28,2854.86,2862.24,5124126.0
1738629720,2862.24,2866.86,2862.24,2864.96,2765942.0
1738629900,2864.96,2869.06,2863.74,2864.96,4079828.0
1738630080,2864.92,2864.92,2845.51,2847.3,16701666.0
1738630260,2847.29,2852.97,2842.67,2847.99,11623532.0
1738630440,2847.99,2850.6,2840.98,2842.15,16148116.0
1738630620,2842.2,2845.51,2841.77,2842.39,1770526.0
1738630800,2839.94,2847.58,2837.73,2845.77,9504150.0
1738630980,2845.65,2848.26,2838.88,2842.5,5135514.0
1738631160,2842.5,2846.49,2833.38,2845.43,8527682.0
1738631340,2845.43,2853.06,2845.43,2849.96,10672834.0
1738631520,2849.38,2853.11,2834.39,2834.4,12908734.0
1738631700,2834.4,2845.47,2833.51,2844.14,6115980.0
1738631880,2844.33,2847.1,2837.95,2843.9,4518576.0
1738632060,2843.2,2846.87,2838.19,2839.86,2670570.0
1738632240,2839.86,2845.54,2839.2,2842.19,1972408.0
1738632420,2841.97,2852.04,2840.9,2851.35,3871622.0
1738632600,2850.97,2852.91,2846.21,2847.03,4229852.0
1738632780,2846.93,2848.53,2841.19,2842.18,3860168.0
1738632960,2842.22,2853.61,2840.94,2850.82,4875726.0
1738633140,2850.82,2859.88,2850.82,2855.64,7534140.0
1738633320,2855.64,2857.26,2849.38,2853.69,5009940.0
1738633500,2853.69,2857.11,2851.0,2851.55,5279426.0
1738633680,2851.27,2853.77,2840.11,2840.3,6071740.0
1738633860,2840.3,2845.57,2840.19,2845.36,3631720.0
1738634040,2845.3,2847.94,2841.82,2846.2,2798564.0
1738634220,2845.86,2853.07,2845.85,2852.3,2295494.0
1738634400,2852.49,2857.14,2851.37,2855.37,3292170.0
1738634580,2855.07,2855.34,2848.34,2849.38,3283388.0
1738634760,2849.33,2849.33,2841.07,2845.95,4622418.0
1738634940,2845.8,2846.89,2839.47,2844.76,5465782.0
1738635120,2844.94,2847.12,2840.54,2842.42,2919930.0
1738635300,2842.42,2842.42,2834.39,2836.78,7873286.0
1738635480,2836.78,2843.77,2834.31,2839.18,3228944.0
1738635660,2839.18,2845.44,2836.62,2844.3,2266734.0
1738635840,2844.35,2844.54,2830.28,2832.58,5544970.0
1738636020,2832.58,2843.01,2832.26,2841.35,3185344.0
1738636200,2841.62,2845.14,2835.6,2838.83,4639620.0
1738636380,2838.87,2844.47,2838.84,2843.16,2385512.0
1738636560,2843.16,2843.4,2837.86,2840.0,2711954.0
1738636740,2840.0,2840.01,2824.38,2828.57,9706772.0
1738636920,2828.57,2831.58,2825.98,2826.04,3882550.0
1738637100,2826.04,2828.75,2820.01,2828.31,5845260.0
1738637280,2829.09,2830.44,2818.23,2818.31,6986940.0
1738637460,2818.31,2818.61,2813.9,2814.6,8048434.0
1738637640,2814.86,2814.9,2807.44,2811.2,11492424.0
1738637820,2811.2,2811.2,2799.52,2800.57,12843962.0
1738638000,2800.66,2804.76,2797.84,2799.97,10342330.0
1738638180,2800.19,2801.09,2792.01,2798.8,14381204.0
1738638360,2798.41,2804.32,2795.43,2803.89,6030752.0
1738638540,2803.89,2814.77,2802.58,2812.3,8102608.0
1738638720,2812.3,2813.75,2810.35,2811.01,4470548.0
1738638900,2811.01,2812.73,2806.03,2809.71,4505640.0
1738639080,2809.71,2811.27,2803.58,2808.26,4041092.0
1738639260,2808.06,2808.06,2798.93,2800.02,5456012.0
1738639440,2799.96,2800.72,2796.5,2798.32,5602568.0
1738639620,2798.28,2804.98,2796.06,2797.02,6950234.0
1738639800,2797.02,2805.89,2797.02,2804.7,4411314.0
1738639980,2804.7,2804.7,2792.64,2794.32,6836408.0
1738640160,2793.8,2801.24,2791.1,2800.01,7351992.0
1738640340,2800.01,2803.99,2796.23,2801.49,3594352.0
1738640520,2801.61,2807.89,2799.34,2804.97,3407410.0
1738640700,2804.97,2805.6,2799.71,2800.49,3058302.0
1738640880,2800.45,2801.15,2795.52,2800.53,4046084.0
1738641060,2800.52,2801.53,2798.24,2800.1,1705292.0
1738641240,2800.1,2809.99,2800.1,2809.99,4795570.0
1738641420,2809.82,2810.85,2807.72,2809.28,4120244.0
1738641600,2809.28,2820.99,2809.1,2817.34,11448728.0
1738641780,2817.34,2819.82,2813.02,2818.27,5177424.0
1738641960,2817.91,2824.4,2815.19,2822.71,7348296.0
1738642140,2823.02,2824.91,2815.89,2821.26,7008022.0
1738642320,2821.44,2835.64,2821.23,2832.85,14655732.0
1738642500,2832.82,2832.82,2822.06,2824.43,7712446.0
1738642680,2824.39,2829.12,2817.61,2819.41,6398342.0
1738642860,2819.65,2826.64,2816.17,2825.3,4100772.0
1738643040,2825.3,2826.07,2819.52,2825.48,2919484.0
1738643220,2825.48,2826.19,2819.1,2821.67,2139866.0
1738643400,2821.67,2822.28,2811.78,2814.41,7023066.0
1738643580,2814.2,2823.68,2814.2,2823.68,4261538.0
1738643760,2823.68,2829.76,2816.26,2817.65,4750928.0
1738643940,2817.94,2819.13,2809.55,2818.59,6553882.0
1738644120,2818.32,2820.06,2808.99,2808.99,4344512.0
1738644300,2809.24,2813.26,2799.01,2800.39,10058566.0
1738644480,2800.63,2801.94,2794.59,2795.05,6014146.0
1738644660,2794.79,2798.62,2793.23,2795.82,7712026.0
1738644840,2795.75,2798.93,2793.18,2797.62,4497022.0
1738645020,2797.5,2800.44,2795.54,2799.51,2915146.0
1738645200,2799.57,2803.92,2790.12,2790.94,6371186.0
1738645380,2790.8,2793.67,2755.97,2757.02,52879200.0
1738645560,2756.97,2764.82,2735.2,2748.17,50990978.0
1738645740,2748.84,2752.18,2735.15,2737.22,20627236.0
1738645920,2735.87,2736.06,2709.62,2714.33,42806428.0
1738646100,2715.58,2725.73,2661.65,2672.1,85716608.0
1738646280,2672.1,2702.17,2671.02,2700.42,54259616.0
1738646460,2701.53,2718.7,2688.2,2691.3,46348748.0
1738646640,2691.25,2703.81,2687.42,2688.66,28491616.0
1738646820,2688.65,2700.36,2685.01,2699.37,16625598.0
1738647000,2699.25,2707.35,2689.68,2695.39,18629478.0
1738647180,2695.39,2696.51,2663.69,2663.69,44023620.0
1738647360,2663.71,2687.94,2663.5,2669.28,22057288.0
1738647540,2668.87,2690.78,2664.53,2687.82,17651950.0
1738647720,2687.36,2691.08,2676.72,2677.55,20759666.0
1738647900,2677.55,2710.55,2663.67,2709.4,34742904.0
1738648080,2709.54,2709.54,2696.64,2704.86,19910236.0
1738648260,2704.81,2708.9,2699.3,2707.74,12798084.0
1738648440,2707.73,2707.73,2691.47,2694.94,11452780.0
1738648620,2694.9,2695.26,2686.07,2689.52,11179408.0
1738648800,2689.92,2706.69,2689.78,2706.41,15384086.0
1738648980,2706.37,2722.3,2704.61,2721.65,22532936.0
1738649160,2721.65,2721.88,2709.85,2710.92,13900994.0
1738649340,2710.81,2719.47,2708.67,2719.28,11759918.0
1738649520,2719.24,2719.8,2715.73,2717.51,6780036.0
1738649700,2717.46,2724.94,2713.01,2721.1,14906172.0
1738649880,2721.24,2730.3,2715.1,2715.2,20315866.0
1738650060,2715.2,2719.13,2702.75,2707.44,13403252.0
1738650240,2707.44,2707.44,2698.82,2703.3,13611624.0
1738650420,2703.3,2703.3,2693.15,2695.4,12929820.0
1738650600,2695.6,2706.07,2694.09,2704.65,7757616.0
1738650780,2704.88,2711.02,2703.07,2710.24,9037458.0
1738650960,2710.5,2713.74,2699.32,2702.61,6281100.0
1738651140,2702.77,2713.18,2697.25,2712.69,8377596.0
1738651320,2712.75,2718.52,2707.06,2716.9,9468684.0
1738651500,2716.9,2721.73,2710.68,2719.91,5761936.0
1738651680,2719.91,2720.6,2714.45,2718.35,5069436.0
1738651860,2718.88,2723.12,2716.45,2721.05,3972722.0
1738652040,2721.04,2722.47,2716.28,2719.07,3562792.0
1738652220,2719.14,2727.4,2717.64,2726.0,7677806.0
1738652400,2726.0,2726.0,2718.56,2719.99,5774630.0
1738652580,2719.99,2732.9,2719.99,2729.72,7377930.0
1738652760,2729.68,2731.68,2718.07,2718.15,10281966.0
1738652940,2718.3,2719.57,2715.41,2716.57,6635140.0
1738653120,2716.57,2720.73,2716.17,2719.27,4991592.0
1738653300,2720.18,2730.97,2714.53,2730.59,5902278.0
1738653480,2730.45,2732.77,2725.34,2729.34,6383550.0
1738653660,2729.01,2729.01,2715.16,2715.53,5938344.0
1738653840,2715.55,2717.48,2714.05,2716.52,5147204.0
1738654020,2716.52,2716.52,2704.74,2708.99,8955544.0
1738654200,2709.03,2716.72,2707.1,2708.04,5977896.0
1738654380,2708.23,2710.77,2702.89,2705.32,10365448.0
1738654560,2705.38,2718.32,2705.38,2711.05,4080320.0
1738654740,2711.39,2712.01,2697.93,2701.35,8277022.0
1738654920,2701.16,2704.26,2699.36,2701.75,7051744.0
1738655100,2701.94,2703.36,2689.81,2692.14,14613134.0
1738655280,2692.14,2701.3,2690.01,2698.66,21556162.0
1738655460,2697.52,2702.49,2690.0,2690.7,10151674.0
1738655640,2691.15,2699.09,2684.85,2696.47,22866600.0
1738655820,2696.46,2705.92,2695.56,2702.15,7008192.0
1738656000,2702.29,2705.16,2691.22,2691.3,9283830.0
1738656180,2691.2,2697.61,2686.89,2694.29,8468334.0
1738656360,2694.24,2710.35,2689.25,2707.45,9057300.0
1738656540,2707.07,2722.43,2703.94,2712.94,16349470.0
1738656720,2712.93,2717.7,2707.3,2712.84,8193954.0
1738656900,2712.84,2714.02,2700.69,2701.72,5505554.0
1738657080,2701.51,2712.07,2700.83,2711.01,7390022.0
1738657260,2710.98,2714.0,2706.65,2711.68,11535822.0
1738657440,2711.14,2712.14,2702.51,2711.23,9856784.0
1738657620,2711.33,2716.66,2710.17,2711.44,12646066.0
1738657800,2711.47,2716.26,2705.45,2706.23,5400086.0
1738657980,2706.28,2706.86,2692.01,2692.53,8237254.0
1738658160,2693.49,2693.79,2686.89,2688.89,10208146.0
1738658340,2689.15,2699.14,2689.15,2694.49,19478900.0
1738658520,2694.71,2697.96,2676.89,2678.62,19089984.0
1738658700,2678.62,2686.48,2675.31,2677.48,11480768.0
1738658880,2677.55,2691.5,2676.41,2690.98,9362142.0
1738659060,2690.94,2694.33,2685.09,2685.6,5815582.0
1738659240,2685.26,2695.7,2683.1,2695.4,5521804.0
1738659420,2695.4,2701.16,2694.18,2696.89,4808660.0
1738659600,2696.89,2702.55,2695.25,2699.71,6055604.0
1738659780,2699.71,2709.14,2695.95,2705.45,7368298.0
1738659960,2705.45,2707.93,2701.82,2707.55,4768114.0
1738660140,2707.64,2712.99,2705.28,2712.64,4288090.0
1738660320,2712.34,2712.82,2700.1,2705.7,5981248.0
1738660500,2705.7,2705.91,2697.3,2700.42,4670502.0
1738660680,2700.42,2709.61,2697.65,2704.22,3599988.0
1738660860,2704.22,2716.0,2704.22,2714.99,7904378.0
1738661040,2714.99,2715.48,2707.63,2709.36,4925592.0
1738661220,2709.36,2711.48,2706.69,2707.99,2156912.0
1738661400,2708.04,2708.2,2701.6,2706.4,3372006.0
1738661580,2706.14,2714.29,2705.59,2714.26,3147124.0
1738661760,2714.17,2715.39,2710.05,2714.22,2823844.0
1738661940,2714.44,2714.54,2703.4,2703.85,2924938.0
1738662120,2704.16,2709.19,2704.16,2708.57,2669378.0
1738662300,2708.46,2708.46,2701.38,2703.6,2939756.0
1738662480,2703.57,2710.7,2701.67,2708.64,2989802.0
1738662660,2708.25,2708.25,2698.65,2698.65,4943412.0
1738662840,2698.65,2700.7,2693.14,2693.49,8356196.0
1738663020,2693.37,2696.64,2690.23,2693.32,8465184.0
1738663200,2693.32,2706.0,2692.41,2705.98,6129598.0
1738663380,2705.98,2713.39,2704.91,2711.25,6137164.0
1738663560,2711.19,2722.22,2710.3,2717.89,15396696.0
1738663740,2717.45,2718.39,2713.13,2716.87,3614344.0
1738663920,2716.77,2716.77,2712.19,2714.45,2299182.0
1738664100,2714.54,2725.99,2712.65,2725.99,6118400.0
1738664280,2725.68,2727.55,2720.71,2725.61,10313834.0
1738664460,2725.99,2728.53,2723.23,2725.48,6623960.0
1738664640,2725.44,2728.22,2719.69,2722.8,5053688.0
1738664820,2722.8,2725.21,2720.36,2722.15,2813924.0
1738665000,2722.15,2725.73,2718.39,2724.24,3836406.0
1738665180,2724.14,2730.0,2722.0,2729.53,10203794.0
1738665360,2729.53,2731.72,2725.72,2725.72,4944396.0
1738665540,2725.72,2727.57,2722.3,2727.52,3134808.0
1738665720,2727.51,2753.81,2727.48,2750.03,30966064.0
1738665900,2750.01,2750.01,2734.47,2736.15,18876316.0
1738666080,2736.11,2745.31,2735.07,2738.25,9166102.0
1738666260,2738.29,2741.57,2734.87,2741.31,4936660.0
1738666440,2741.31,2752.57,2736.49,2750.47,11631546.0
1738666620,2750.38,2756.95,2747.3,2748.47,10234690.0
1738666800,2747.69,2765.0,2746.5,2764.69,13849018.0
1738666980,2764.63,2774.79,2762.34,2774.32,26278706.0
1738667160,2774.32,2780.16,2768.01,2779.67,13911268.0
1738667340,2779.57,2787.55,2776.17,2779.28,19100408.0
1738667520,2779.28,2780.01,2773.18,2775.1,12726190.0
1738667700,2774.45,2776.28,2768.59,2772.09,17770374.0
1738667880,2772.1,2778.77,2770.87,2770.87,10999422.0
1738668060,2770.76,2774.06,2766.03,2769.53,7224964.0
1738668240,2769.63,2775.84,2768.47,2772.71,4920946.0
1738668420,2772.68,2779.0,2771.88,2773.22,5875672.0
1738668600,2773.18,2774.98,2767.24,2767.3,9213562.0
1738668780,2767.29,2769.07,2763.18,2768.14,8070254.0
1738668960,2768.14,2775.0,2766.08,2768.07,5732502.0
1738669140,2768.13,2770.63,2765.16,2766.48,2713626.0
1738669320,2766.48,2774.5,2765.61,2772.39,4652618.0
1738669500,2772.39,2772.39,2768.63,2771.28,2914948.0
1738669680,2771.28,2775.16,2769.77,2770.15,5878504.0
1738669860,2770.15,2770.15,2764.49,2765.69,4378074.0
1738670040,2765.69,2766.8,2757.3,2760.99,7924444.0
1738670220,2760.99,2762.11,2752.08,2756.94,10590742.0
1738670400,2756.94,2763.32,2756.43,2763.3,7145998.0
1738670580,2762.5,2767.53,2758.86,2767.43,5153830.0
1738670760,2767.43,2769.32,2762.01,2767.32,3749042.0
1738670940,2767.5,2772.77,2765.02,2770.5,4126832.0
1738671120,2770.5,2771.31,2765.26,2768.48,3026146.0
1738671300,2768.48,2775.22,2767.68,2775.07,5321724.0
1738671480,2775.07,2778.92,2772.28,2774.4,7064334.0
1738671660,2774.4,2777.63,2771.02,2772.23,4032350.0
1738671840,2772.23,2780.45,2770.01,2779.8,4570066.0
1738672020,2779.89,2787.16,2777.78,2786.64,8931062.0
1738672200,2786.96,2802.86,2786.96,2800.43,22797304.0
1738672380,2800.43,2819.81,2800.06,2816.43,25043150.0
1738672560,2815.92,2817.11,2798.33,2800.56,19134814.0
1738672740,2800.6,2805.01,2794.95,2796.31,10880388.0
1738672920,2796.35,2797.95,2791.44,2795.22,9350284.0
1738673100,2795.22,2795.22,2785.57,2789.89,14235858.0
1738673280,2789.89,2801.1,2789.3,2794.47,6047182.0
1738673460,2794.47,2804.6,2792.57,2803.32,4611022.0
1738673640,2803.32,2817.1,2803.03,2804.4,17467070.0
1738673820,2804.32,2808.26,2802.07,2803.21,4567590.0
1738674000,2803.2,2815.69,2799.01,2811.77,8129026.0
1738674180,2811.77,2818.4,2810.7,2815.18,9745202.0
1738674360,2815.18,2821.28,2810.1,2818.69,7128452.0
1738674540,2818.7,2824.75,2811.38,2824.31,7134136.0
1738674720,2824.31,2826.77,2815.34,2824.17,8518912.0
1738674900,2824.32,2825.29,2817.14,2820.72,14715906.0
1738675080,2821.15,2831.51,2820.93,2829.0,10038752.0
1738675260,2828.71,2832.46,2822.61,2828.05,7587994.0
1738675440,2827.79,2832.21,2820.0,2824.85,8722376.0
1738675620,2824.98,2831.11,2823.38,2828.44,6900064.0
1738675800,2828.44,2835.45,2818.98,2820.3,9744226.0
1738675980,2820.3,2829.07,2817.41,2828.25,6490560.0
1738676160,2828.56,2832.03,2824.68,2830.01,6982568.0
1738676340,2830.01,2830.43,2818.39,2827.23,8319472.0
1738676520,2827.23,2830.33,2823.14,2823.52,6112016.0
1738676700,2823.95,2827.95,2815.98,2818.01,7649078.0
1738676880,2817.91,2824.72,2816.15,2818.9,5133984.0
1738677060,2818.9,2821.36,2807.2,2807.2,13418012.0
1738677240,2807.2,2812.89,2796.29,2798.94,26244552.0
1738677420,2798.94,2801.62,2789.2,2794.62,25469404.0
1738677600,2794.62,2804.96,2794.44,2800.76,9277154.0
1738677780,2800.85,2809.16,2795.57,2797.43,8585014.0
1738677960,2797.43,2803.0,2794.5,2796.27,4813206.0
1738678140,2796.81,2799.13,2776.85,2776.85,21935096.0
1738678320,2776.85,2785.17,2774.68,2780.43,17986780.0
1738678500,2780.43,2793.51,2780.43,2790.19,11864018.0
1738678680,2790.14,2798.15,2787.38,2791.72,10175436.0
1738678860,2791.21,2797.98,2790.12,2794.7,6975792.0
1738679040,2794.7,2796.51,2787.1,2792.0,5124488.0
1738679220,2792.36,2805.47,2790.77,2799.08,9588104.0
1738679400,2799.55,2820.04,2788.74,2818.05,36153732.0
1738679580,2819.38,2839.51,2819.38,2829.79,40955276.0
1738679760,2830.14,2843.44,2815.82,2836.59,29424030.0
1738679940,2835.72,2840.36,2821.06,2823.24,22364726.0
1738680120,2823.87,2832.9,2817.46,2829.64,16224470.0
1738680300,2829.25,2835.37,2810.94,2810.94,16372984.0
1738680480,2810.94,2823.53,2805.57,2816.56,15110728.0
1738680660,2816.57,2831.23,2810.58,2825.63,9594806.0
1738680840,2826.06,2828.89,2820.42,2825.48,6054684.0
1738681020,2825.38,2825.38,2813.03,2816.76,7413790.0
1738681200,2816.72,2825.8,2797.4,2801.95,19012674.0
1738681380,2802.95,2809.47,2793.13,2805.38,14990360.0
1738681560,2805.48,2815.35,2800.77,2808.88,11554774.0
1738681740,2808.67,2819.63,2806.56,2813.26,12499920.0
1738681920,2813.44,2814.22,2770.75,2778.8,47185116.0
1738682100,2778.51,2789.54,2726.54,2738.73,81509976.0
1738682280,2738.95,2760.21,2730.91,2749.61,54008280.0
1738682460,2749.38,2773.65,2749.38,2763.54,30166186.0
1738682640,2763.34,2784.84,2761.56,2783.04,19754944.0
1738682820,2783.01,2784.18,2771.06,2772.51,14130244.0
1738683000,2772.51,2779.28,2761.2,2772.26,15946210.0
1738683180,2771.41,2787.77,2770.49,2784.06,10487220.0
1738683360,2783.5,2787.13,2774.66,2782.17,8544222.0
1738683540,2782.4,2788.15,2777.62,2781.62,6104624.0
1738683720,2781.5,2783.5,2771.12,2775.84,5737052.0
1738683900,2775.84,2786.24,2774.99,2783.41,5914656.0
1738684080,2784.54,2809.71,2783.43,2801.86,24642786.0
1738684260,2801.86,2802.62,2785.03,2790.27,11476970.0
1738684440,2790.32,2795.99,2778.61,2783.59,11034676.0
1738684620,2783.59,2783.69,2772.39,2775.61,7047820.0
1738684800,2775.61,2781.76,2767.61,2768.32,10328660.0
1738684980,2768.37,2786.09,2763.68,2780.46,12357852.0
1738685160,2780.48,2783.85,2775.22,2775.62,4893222.0
1738685340,2775.62,2780.47,2772.71,2776.02,5333662.0
1738685520,2776.02,2804.09,2776.02,2800.83,19776370.0
1738685700,2800.5,2803.28,2788.63,2790.43,9531006.0
1738685880,2790.77,2791.05,2783.11,2784.0,6110168.0
1738686060,2784.57,2794.41,2784.01,2785.79,6392888.0
1738686240,2785.82,2790.43,2781.88,2781.96,4397372.0
1738686420,2781.96,2792.99,2780.32,2788.39,4712420.0
1738686600,2788.61,2790.41,2783.4,2785.91,5311132.0
1738686780,2785.52,2789.78,2775.41,2780.15,6378666.0
1738686960,2779.99,2787.2,2779.04,2786.75,4481334.0
1738687140,2786.73,2787.48,2773.28,2774.43,4675330.0
1738687320,2774.17,2780.69,2772.6,2778.82,4549940.0
1738687500,2778.82,2791.74,2778.31,2787.23,7243950.0
1738687680,2787.23,2793.39,2781.11,2781.34,7863138.0
1738687860,2781.56,2785.0,2775.8,2783.82,5009560.0
1738688040,2783.88,2788.95,2780.79,2786.91,3852234.0
1738688220,2786.91,2791.51,2786.17,2788.62,3527804.0
1738688400,2788.68,2793.94,2782.33,2786.37,7469296.0
1738688580,2787.42,2813.64,2787.42,2804.6,17798248.0
1738688760,2804.45,2812.27,2803.72,2805.11,8762646.0
1738688940,2805.1,2817.49,2801.05,2812.23,11233642.0
1738689120,2812.23,2837.6,2812.23,2832.61,26060208.0
1738689300,2833.44,2841.36,2824.25,2832.13,22629308.0
1738689480,2832.36,2833.65,2816.46,2819.1,16297556.0
1738689660,2819.0,2819.0,2811.35,2814.06,12308862.0
1738689840,2814.06,2814.82,2800.06,2801.13,12148306.0
1738690020,2800.99,2803.11,2790.46,2791.62,12048542.0
1738690200,2792.27,2803.06,2791.6,2793.78,8907178.0
1738690380,2793.78,2799.78,2791.64,2798.73,5026516.0
1738690560,2798.68,2805.85,2797.07,2800.9,6620278.0
1738690740,2801.01,2801.62,2791.39,2793.04,3728534.0
1738690920,2793.04,2803.66,2792.24,2803.65,2797506.0
1738691100,2803.64,2808.99,2800.4,2805.79,4177594.0
1738691280,2805.82,2815.14,2805.82,2810.47,5183806.0
1738691460,2810.42,2811.25,2802.22,2810.93,3911790.0
1738691640,2810.82,2817.99,2810.31,2814.97,3577950.0
1738691820,2814.89,2818.17,2813.17,2813.64,3046346.0
1738692000,2813.64,2818.56,2807.88,2818.27,4403688.0
1738692180,2818.27,2818.27,2801.28,2801.28,4673528.0
1738692360,2801.45,2808.72,2796.26,2799.81,5448996.0
1738692540,2799.81,2806.95,2793.36,2806.44,6667754.0
1738692720,2807.42,2809.78,2801.86,2804.9,3373064.0
1738692900,2804.95,2813.69,2804.61,2806.54,3697228.0
1738693080,2807.03,2819.64,2806.19,2819.64,5521436.0
1738693260,2819.61,2820.76,2814.97,2814.97,4899178.0
1738693440,2814.79,2815.0,2807.31,2810.25,3870602.0
1738693620,2810.25,2816.11,2810.25,2813.1,2787384.0
1738693800,2812.25,2812.25,2805.25,2811.99,4643298.0
1738693980,2812.03,2826.68,2811.56,2826.12,8250492.0
1738694160,2826.23,2828.89,2822.39,2828.28,5431654.0
1738694340,2828.12,2833.89,2825.8,2826.97,9061724.0
1738694520,2826.97,2828.52,2822.72,2823.12,3856976.0
1738694700,2823.12,2833.73,2823.12,2826.22,4739536.0
1738694880,2826.22,2830.59,2824.16,2829.95,3280906.0
1738695060,2829.57,2829.57,2820.14,2822.37,3507990.0
1738695240,2822.36,2828.58,2820.7,2828.25,2965552.0
1738695420,2828.14,2830.19,2827.43,2827.88,3652892.0
1738695600,2827.88,2835.99,2824.44,2835.99,6749146.0
1738695780,2835.95,2836.78,2829.02,2832.58,5194882.0
1738695960,2832.58,2834.99,2827.42,2828.8,4301068.0
1738696140,2828.78,2838.75,2826.34,2837.09,6031666.0
1738696320,2837.09,2859.84,2837.09,2858.6,40577242.0
1738696500,2858.6,2868.11,2851.16,2863.06,23420060.0
1738696680,2863.75,2867.04,2852.89,2856.98,12017310.0
1738696860,2857.1,2859.61,2844.85,2846.02,18420310.0
1738697040,2846.27,2854.55,2844.66,2846.52,7914792.0
1738697220,2846.57,2846.74,2838.77,2845.2,9128114.0
1738697400,2845.2,2850.33,2839.78,2841.64,7253818.0
1738697580,2841.71,2852.64,2841.17,2851.76,5297000.0
1738697760,2851.81,2853.24,2836.6,2837.66,10117336.0
1738697940,2837.88,2837.88,2820.97,2824.67,17366368.0
1738698120,2824.86,2841.59,2823.21,2839.77,9470516.0
1738698300,2839.36,2844.23,2800.25,2801.43,34118762.0
1738698480,2801.39,2807.5,2788.93,2801.23,40641116.0
1738698660,2801.23,2802.12,2780.06,2784.65,29325812.0
1738698840,2783.19,2804.76,2782.76,2799.42,19759894.0
1738699020,2799.76,2800.61,2770.77,2770.77,21041994.0
1738699200,2769.52,2792.79,2769.44,2790.84,20661074.0
1738699380,2790.28,2791.84,2772.16,2775.48,14667046.0
1738699560,2775.54,2778.73,2746.24,2747.75,38051916.0
1738699740,2747.63,2776.45,2746.22,2749.7,40936204.0
1738699920,2750.34,2756.27,2736.1,2752.44,27292760.0
1738700100,2752.64,2762.98,2742.44,2747.6,20109952.0
1738700280,2747.59,2753.05,2741.19,2743.57,14411370.0
1738700460,2743.47,2743.47,2728.19,2731.64,19032290.0
1738700640,2731.65,2735.19,2720.1,2734.1,27326958.0
1738700820,2734.11,2743.03,2731.54,2737.58,18916792.0
1738701000,2737.79,2743.78,2732.01,2733.86,12205228.0
1738701180,2733.86,2737.42,2726.61,2732.73,7561336.0
1738701360,2732.41,2741.19,2727.95,2740.27,8993060.0
1738701540,2740.16,2751.39,2737.45,2747.2,12598386.0
1738701720,2746.23,2750.21,2742.76,2743.34,7682042.0
1738701900,2743.35,2743.69,2732.28,2741.79,9333966.0
1738702080,2741.79,2745.03,2733.48,2736.81,4415426.0
1738702260,2736.84,2746.17,2736.84,2745.64,4120074.0
1738702440,2745.64,2750.0,2735.18,2736.77,6613682.0
1738702620,2736.77,2737.99,2730.0,2731.27,9394798.0
1738702800,2731.14,2732.13,2681.99,2704.95,62147352.0
1738702980,2704.98,2716.3,2698.36,2702.15,23098084.0
1738703160,2702.45,2709.02,2692.42,2708.28,15288948.0
1738703340,2708.17,2710.69,2703.05,2706.44,7440936.0
1738703520,2706.55,2714.29,2705.88,2713.2,6566830.0
1738703700,2713.52,2719.44,2706.67,2713.75,7124648.0
1738703880,2713.69,2716.47,2709.82,2711.59,6370458.0
1738704060,2711.71,2712.35,2705.08,2708.16,6047158.0
1738704240,2708.22,2709.74,2694.84,2697.28,9289964.0
1738704420,2697.27,2704.6,2697.27,2699.01,7053912.0
1738704600,2698.46,2701.76,2685.69,2686.71,17309386.0
1738704780,2685.96,2699.47,2680.35,2680.8,11313112.0
1738704960,2681.42,2690.79,2675.99,2679.59,15035952.0
1738705140,2679.57,2681.22,2664.12,2666.47,31327354.0
1738705320,2667.02,2669.27,2647.48,2659.2,62599738.0
1738705500,2659.2,2669.94,2654.06,2669.11,18446882.0
1738705680,2669.11,2680.51,2667.0,2671.23,24573978.0
1738705860,2670.65,2673.39,2657.74,2660.04,10734812.0
1738706040,2659.27,2663.11,2636.79,2642.05,25214432.0
1738706220,2642.41,2650.8,2635.8,2637.71,24536096.0
1738706400,2638.01,2650.56,2631.2,2646.7,20959214.0
1738706580,2646.65,2651.44,2639.95,2646.45,12143032.0
1738706760,2646.44,2650.15,2634.37,2635.25,13340818.0
1738706940,2635.76,2647.25,2632.84,2637.75,11885180.0
1738707120,2637.64,2649.36,2635.07,2647.68,14941598.0
1738707300,2649.42,2674.22,2646.31,2666.24,31602800.0
1738707480,2666.24,2671.31,2658.7,2661.86,12392898.0
1738707660,2661.86,2664.18,2657.95,2664.18,6157392.0
1738707840,2664.4,2672.79,2661.59,2663.6,10790596.0
1738708020,2663.54,2667.86,2657.27,2665.48,5844872.0
1738708200,2665.54,2674.93,2665.54,2671.19,7388184.0
1738708380,2671.19,2671.19,2661.06,2664.76,4884594.0
1738708560,2664.76,2664.76,2655.6,2657.28,3889232.0
1738708740,2657.05,2667.79,2656.24,2666.32,3201958.0
1738708920,2666.27,2672.23,2665.12,2671.83,2669144.0
1738709100,2671.83,2679.06,2666.38,2679.03,6819072.0
1738709280,2679.03,2698.16,2679.03,2689.24,17742540.0
1738709460,2689.13,2692.86,2677.88,2677.88,10460766.0
1738709640,2677.88,2681.84,2672.14,2674.18,6245890.0
1738709820,2674.18,2682.92,2671.0,2682.47,5344640.0
1738710000,2682.47,2687.36,2674.4,2685.44,6032966.0
1738710180,2685.39,2691.77,2679.67,2690.59,6223408.0
1738710360,2690.64,2693.64,2686.68,2691.02,7331696.0
1738710540,2691.02,2723.67,2691.02,2717.32,39883116.0
1738710720,2717.23,2731.58,2710.77,2720.41,40046784.0
1738710900,2720.16,2720.16,2704.4,2712.34,12158814.0
1738711080,2712.81,2722.77,2703.76,2704.83,8113934.0
1738711260,2704.71,2709.96,2702.5,2707.67,4518718.0
1738711440,2707.67,2712.26,2700.49,2704.54,4829928.0
1738711620,2703.97,2708.24,2703.05,2705.13,2279138.0
1738711800,2705.13,2712.64,2701.42,2709.06,3547282.0
1738711980,2709.02,2720.98,2707.67,2718.44,6035614.0
1738712160,2718.72,2722.4,2716.77,2719.24,3304636.0
1738712340,2719.24,2721.83,2716.78,2718.1,2911280.0
1738712520,2717.66,2722.81,2716.69,2720.34,1822656.0
1738712700,2720.29,2725.3,2714.89,2717.49,3734560.0
1738712880,2717.45,2730.8,2717.1,2726.18,11565716.0
1738713060,2726.18,2746.76,2725.62,2739.46,15325890.0
1738713240,2739.09,2744.65,2733.01,2734.52,10158412.0
1738713420,2734.7,2734.9,2729.37,2729.77,3380100.0
1738713600,2729.89,2740.86,2727.76,2731.98,6930216.0
1738713780,2732.06,2736.35,2722.18,2730.92,7741534.0
1738713960,2730.92,2730.92,2722.86,2723.41,6497618.0
1738714140,2723.61,2729.72,2718.53,2723.22,6979254.0
1738714320,2723.69,2729.64,2720.64,2722.49,3392378.0
1738714500,2722.49,2724.59,2713.76,2716.16,7811976.0
1738714680,2716.44,2718.88,2710.96,2718.88,6272556.0
1738714860,2719.22,2724.58,2715.81,2716.14,3914262.0
1738715040,2716.14,2728.53,2715.08,2728.49,3332010.0
1738715220,2728.37,2733.76,2727.02,2731.53,5460484.0
1738715400,2731.73,2732.48,2724.26,2724.27,4371304.0
1738715580,2724.27,2727.05,2719.36,2720.94,3163036.0
1738715760,2719.35,2725.69,2713.83,2725.32,4280730.0
1738715940,2724.93,2727.3,2721.17,2724.24,1841838.0
1738716120,2724.07,2729.51,2722.95,2725.85,1867848.0
1738716300,2725.85,2745.19,2724.91,2745.18,15445060.0
1738716480,2745.18,2745.18,2731.65,2731.66,9374762.0
1738716660,2731.66,2734.28,2729.15,2729.75,2645996.0
1738716840,2729.75,2735.58,2727.86,2732.2,2632762.0
1738717020,2732.22,2732.23,2727.84,2728.24,2199136.0
1738717200,2728.24,2738.74,2727.57,2736.69,3137202.0
1738717380,2736.69,2768.43,2736.69,2760.53,38823574.0
1738717560,2760.36,2761.82,2745.75,2746.55,8723732.0
1738717740,2746.55,2753.86,2745.23,2747.53,3568910.0
1738717920,2747.51,2747.57,2738.95,2740.46,4556404.0
1738718100,2740.19,2755.24,2740.19,2752.97,4237312.0
1738718280,2752.93,2752.93,2741.71,2742.55,3398802.0
1738718460,2742.15,2744.86,2736.84,2741.22,3729772.0
1738718640,2741.02,2744.29,2738.54,2744.29,2640250.0
1738718820,2744.39,2750.75,2742.23,2743.53,4653998.0
1738719000,2743.79,2743.82,2736.69,2740.92,4362392.0
1738719180,2740.6,2747.5,2739.16,2745.64,3080300.0
1738719360,2745.6,2745.6,2736.48,2739.92,3041710.0
1738719540,2739.92,2745.58,2739.32,2743.54,2586530.0
1738719720,2743.38,2745.12,2736.12,2736.88,2263338.0
1738719900,2736.88,2736.99,2729.72,2736.24,6765408.0
1738720080,2736.24,2741.44,2733.58,2737.47,3099598.0
1738720260,2737.47,2741.96,2730.04,2730.64,3123760.0
1738720440,2730.64,2730.73,2725.47,2728.34,6018328.0
1738720620,2728.32,2728.47,2714.03,2718.72,8735430.0
1738720800,2720.78,2728.91,2720.12,2721.62,6847636.0
1738720980,2720.75,2724.85,2717.26,2722.66,4979948.0
1738721160,2722.77,2729.39,2719.42,2728.72,4080444.0
1738721340,2727.95,2730.99,2720.74,2722.58,4417502.0
1738721520,2722.59,2723.31,2717.06,2717.39,4840450.0
1738721700,2717.39,2721.76,2711.48,2713.64,6375512.0
1738721880,2713.64,2719.64,2712.06,2715.86,5231668.0
1738722060,2716.19,2717.9,2703.16,2704.59,9950786.0
1738722240,2704.64,2706.89,2697.97,2706.57,16392162.0
1738722420,2706.29,2716.18,2705.39,2713.97,6725414.0
1738722600,2713.97,2722.13,2712.13,2715.16,5212656.0
1738722780,2715.12,2720.32,2712.09,2712.2,6562948.0
1738722960,2712.21,2720.4,2710.41,2717.27,6227674.0
1738723140,2718.17,2719.6,2714.85,2715.44,2268606.0
1738723320,2715.01,2722.71,2713.4,2722.58,3568938.0
1738723500,2722.61,2733.55,2719.49,2724.2,9619118.0
1738723680,2723.96,2744.17,2723.96,2732.75,16651314.0
1738723860,2732.8,2737.47,2728.74,2735.33,7129520.0
1738724040,2735.33,2749.02,2734.39,2744.05,8493276.0
1738724220,2744.01,2744.6,2738.17,2738.24,4359218.0
1738724400,2738.18,2744.32,2735.64,2737.03,4095486.0
1738724580,2737.22,2737.93,2728.07,2730.5,4288252.0
1738724760,2730.26,2734.94,2730.02,2732.65,2959702.0
1738724940,2732.65,2732.71,2723.93,2725.13,3987574.0
1738725120,2725.37,2728.92,2724.4,2726.47,3009608.0
1738725300,2726.47,2726.85,2716.97,2723.69,6013958.0
1738725480,2723.69,2724.48,2718.31,2723.86,2189410.0
1738725660,2723.7,2730.4,2723.17,2727.61,3033566.0
1738725840,2727.22,2730.21,2725.29,2726.73,2343714.0
1738726020,2726.74,2730.01,2725.44,2726.17,1470198.0
1738726200,2726.17,2732.1,2726.17,2727.61,2727154.0
1738726380,2727.58,2732.92,2725.5,2729.92,5843016.0
1738726560,2729.98,2735.2,2729.44,2732.07,3578278.0
1738726740,2731.77,2747.28,2731.7,2732.15,9847810.0
1738726920,2732.15,2735.43,2728.8,2734.86,3665016.0
1738727100,2734.27,2735.84,2730.18,2731.47,1607864.0
1738727280,2731.47,2731.76,2725.33,2730.43,4746544.0
1738727460,2730.41,2730.41,2718.26,2719.78,13772090.0
1738727640,2719.78,2723.24,2719.07,2720.67,2161212.0
1738727820,2720.43,2722.0,2718.31,2719.36,1870152.0
1738728000,2719.31,2724.65,2713.36,2724.13,5120414.0
1738728180,2724.13,2725.23,2721.53,2723.12,2075186.0
1738728360,2723.12,2723.12,2718.98,2719.45,2072038.0
1738728540,2719.44,2721.54,2717.84,2718.08,2122338.0
1738728720,2718.07,2719.74,2713.06,2715.86,3450960.0
1738728900,2716.07,2720.72,2713.4,2718.52,2671132.0
1738729080,2718.16,2720.01,2713.6,2714.03,2625644.0
1738729260,2714.12,2717.13,2711.14,2715.09,1906654.0
1738729440,2715.05,2719.48,2713.63,2718.74,1547058.0
1738729620,2718.75,2718.75,2714.02,2715.6,1894844.0
1738729800,2715.6,2721.45,2715.35,2721.44,1785494.0
1738729980,2721.45,2727.61,2720.81,2725.48,3753446.0
1738730160,2725.48,2728.62,2722.14,2725.44,2353444.0
1738730340,2725.44,2728.79,2724.51,2728.79,2345886.0
1738730520,2728.79,2732.34,2728.39,2731.83,2699646.0
1738730700,2731.83,2736.49,2729.42,2729.64,4371918.0
1738730880,2729.67,2732.7,2729.1,2730.39,1491522.0
1738731060,2730.39,2732.99,2726.22,2731.27,2299160.0
1738731240,2731.27,2731.45,2725.13,2726.25,1938250.0
1738731420,2726.25,2728.0,2723.73,2727.98,1529564.0
1738731600,2727.98,2734.1,2726.69,2726.69,2088592.0
1738731780,2726.87,2729.8,2720.14,2721.97,4586756.0
1738731960,2721.97,2723.69,2716.48,2718.73,4445240.0
1738732140,2718.73,2720.97,2715.95,2717.98,3453978.0
1738732320,2717.98,2720.15,2714.26,2720.13,3036238.0
1738732500,2720.13,2720.85,2713.06,2713.49,3084398.0
1738732680,2713.49,2715.7,2707.72,2713.75,5265642.0
1738732860,2713.75,2715.74,2710.46,2714.59,4709134.0
1738733040,2714.64,2716.94,2713.0,2715.59,1939020.0
1738733220,2715.55,2722.81,2714.93,2722.46,6556246.0
1738733400,2722.73,2726.54,2713.77,2714.55,3626790.0
1738733580,2714.55,2717.72,2712.66,2716.39,1765470.0
1738733760,2716.23,2716.66,2713.41,2713.8,2122334.0
1738733940,2713.35,2718.2,2710.61,2718.19,3099302.0
1738734120,2718.14,2718.17,2714.07,2716.42,1859928.0
1738734300,2716.4,2721.96,2715.67,2721.11,3729334.0
1738734480,2721.11,2731.75,2721.11,2731.64,16904320.0
1738734660,2731.64,2756.54,2729.75,2756.42,30533304.0
1738734840,2755.92,2786.2,2755.92,2776.91,36237190.0
1738735020,2777.05,2786.93,2773.01,2783.23,24670436.0
1738735200,2782.63,2784.4,2769.32,2770.35,28131910.0
1738735380,2770.39,2772.93,2762.95,2764.01,15136690.0
1738735560,2763.9,2764.49,2749.81,2763.78,13870790.0
1738735740,2763.73,2776.86,2762.3,2767.54,14022954.0
1738735920,2767.38,2768.29,2761.26,2763.66,5783760.0
1738736100,2764.05,2764.05,2753.37,2757.59,6925274.0
1738736280,2757.59,2759.4,2752.53,2754.31,5463314.0
1738736460,2754.35,2757.08,2750.84,2754.65,3653090.0
1738736640,2754.69,2757.45,2751.9,2753.63,2869244.0
1738736820,2754.64,2758.94,2752.86,2758.85,3049150.0
1738737000,2758.99,2759.88,2750.22,2755.89,5594546.0
1738737180,2756.16,2764.49,2755.05,2761.44,5271032.0
1738737360,2762.15,2762.38,2752.19,2753.74,5269070.0
1738737540,2753.74,2755.21,2736.82,2738.33,54850612.0
1738737720,2738.05,2744.57,2738.05,2743.25,5506852.0
1738737900,2742.86,2742.86,2737.39,2738.21,5183250.0
1738738080,2738.24,2742.94,2737.28,2742.14,4984140.0
1738738260,2741.98,2741.98,2736.84,2740.49,3053692.0
1738738440,2740.43,2743.86,2740.13,2741.9,2077342.0
1738738620,2741.9,2743.7,2738.67,2743.7,2464148.0
1738738800,2743.7,2743.7,2733.86,2739.28,7524746.0
1738738980,2738.95,2740.99,2734.64,2739.09,4073288.0
1738739160,2739.09,2747.38,2737.63,2744.5,5460496.0
1738739340,2744.45,2752.99,2742.93,2750.67,5609956.0
1738739520,2750.66,2750.89,2744.37,2748.35,3239256.0
1738739700,2748.44,2754.72,2743.65,2753.6,4028982.0
1738739880,2753.6,2754.54,2744.11,2744.11,5573216.0
1738740060,2744.12,2748.93,2740.6,2748.89,3659844.0
1738740240,2748.86,2757.36,2748.86,2757.36,4129628.0
1738740420,2757.44,2760.33,2755.29,2757.28,6672712.0
1738740600,2757.28,2757.28,2749.96,2750.39,2674418.0
1738740780,2750.38,2752.8,2748.01,2752.57,3048088.0
1738740960,2752.57,2756.82,2751.39,2752.51,2969154.0
1738741140,2752.53,2755.55,2750.24,2752.78,2713954.0
1738741320,2752.78,2758.82,2749.81,2758.81,5700304.0
1738741500,2758.81,2762.65,2755.01,2761.35,6383488.0
1738741680,2761.06,2775.66,2759.39,2772.14,13416614.0
1738741860,2771.86,2773.07,2766.47,2766.47,7762714.0
1738742040,2766.6,2767.18,2761.1,2764.11,5710570.0
1738742220,2764.11,2764.39,2757.16,2758.18,6497078.0
1738742400,2758.15,2766.0,2755.93,2764.95,9658446.0
1738742580,2765.0,2772.56,2762.64,2768.65,6108860.0
1738742760,2768.79,2774.26,2766.77,2768.3,9135242.0
1738742940,2768.33,2769.61,2765.26,2767.8,3236212.0
1738743120,2767.82,2768.0,2761.6,2764.4,5610210.0
1738743300,2764.4,2764.85,2760.01,2761.61,2792598.0
1738743480,2761.61,2768.68,2760.3,2766.85,2732188.0
1738743660,2766.86,2766.86,2761.42,2762.18,2284310.0
1738743840,2762.21,2762.99,2758.89,2761.59,3450474.0
1738744020,2761.74,2762.89,2756.96,2762.89,3478322.0
1738744200,2762.89,2764.85,2755.49,2758.3,4641588.0
1738744380,2758.24,2760.14,2752.29,2758.11,6315476.0
1738744560,2758.16,2764.48,2758.16,2762.41,4307854.0
1738744740,2762.41,2762.41,2757.3,2760.02,2825234.0
1738744920,2760.02,2762.66,2756.16,2762.66,3940478.0
1738745100,2762.94,2773.44,2761.04,2771.25,6199074.0
1738745280,2771.25,2772.11,2767.07,2768.02,6619686.0
1738745460,2767.51,2780.62,2767.36,2772.24,11583066.0
1738745640,2772.24,2773.12,2767.87,2768.42,6348774.0
1738745820,2768.42,2772.51,2767.94,2771.99,3698414.0
1738746000,2771.99,2785.2,2767.61,2784.19,8994888.0
1738746180,2784.19,2792.07,2780.01,2782.03,14354536.0
1738746360,2782.19,2783.91,2773.27,2777.81,7560484.0
1738746540,2777.57,2787.17,2775.0,2786.84,6583938.0
1738746720,2786.74,2788.58,2779.97,2779.97,4434032.0
1738746900,2779.97,2788.52,2778.16,2780.2,4939192.0
1738747080,2780.2,2782.72,2775.26,2779.16,6389622.0
1738747260,2779.16,2784.61,2776.97,2777.57,4559988.0
1738747440,2777.55,2777.56,2770.64,2774.07,7183846.0
1738747620,2773.41,2773.96,2770.25,2771.76,1886130.0
1738747800,2771.76,2771.76,2757.83,2759.55,14741226.0
1738747980,2759.6,2760.33,2752.28,2758.14,11352202.0
1738748160,2758.15,2758.82,2753.7,2754.07,4562014.0
1738748340,2754.06,2754.15,2746.94,2751.91,11674160.0
1738748520,2751.91,2752.68,2749.96,2751.56,3616338.0
1738748700,2751.81,2754.99,2746.7,2747.75,4953924.0
1738748880,2747.95,2756.54,2745.23,2756.54,6289106.0
1738749060,2756.54,2763.88,2755.88,2762.52,7578782.0
1738749240,2762.52,2762.93,2757.38,2757.64,3043746.0
1738749420,2757.6,2758.89,2755.47,2757.2,1617392.0
1738749600,2757.17,2760.0,2754.19,2760.0,3070908.0
1738749780,2760.0,2761.39,2757.94,2758.26,2119220.0
1738749960,2758.16,2763.41,2756.56,2762.48,2231386.0
1738750140,2762.48,2765.79,2762.03,2762.04,3344464.0
1738750320,2762.04,2762.12,2755.68,2756.99,8703686.0
1738750500,2756.99,2765.43,2755.82,2764.7,3810038.0
1738750680,2764.7,2769.98,2763.7,2768.39,5362500.0
1738750860,2768.39,2772.91,2768.39,2770.6,5666246.0
1738751040,2770.6,2773.9,2768.0,2773.9,5197180.0
1738751220,2773.9,2775.8,2772.1,2772.11,3696698.0
1738751400,2772.05,2776.33,2770.15,2770.32,4255422.0
1738751580,2770.34,2772.1,2768.55,2771.47,3145370.0
1738751760,2771.56,2780.39,2769.0,2780.13,5263830.0
1738751940,2780.1,2781.68,2777.27,2778.69,3110158.0
1738752120,2778.69,2782.34,2778.41,2780.3,3039238.0
1738752300,2780.3,2782.19,2776.07,2779.07,4490262.0
1738752480,2778.88,2785.76,2778.22,2781.4,5736990.0
1738752660,2781.4,2781.66,2778.16,2779.94,2729660.0
1738752840,2779.94,2782.72,2776.07,2782.72,3559538.0
1738753020,2782.67,2782.72,2776.19,2777.43,2989872.0
1738753200,2777.43,2794.76,2777.43,2783.39,10731468.0
1738753380,2783.39,2785.79,2778.71,2781.09,3631360.0
1738753560,2781.17,2794.7,2781.09,2793.78,5467958.0
1738753740,2793.78,2798.86,2788.51,2789.06,9766010.0
1738753920,2788.83,2793.4,2788.8,2792.73,3303930.0
1738754100,2792.74,2806.51,2792.08,2806.49,21056706.0
1738754280,2806.49,2816.54,2805.28,2809.04,23291468.0
1738754460,2809.04,2809.7,2802.77,2802.77,7154004.0
1738754640,2803.14,2803.18,2795.19,2795.97,10640130.0
1738754820,2795.96,2796.37,2789.0,2789.51,8939670.0
1738755000,2789.52,2794.12,2785.67,2792.26,13318190.0
1738755180,2792.24,2792.68,2787.62,2788.33,5713874.0
1738755360,2788.59,2792.89,2783.67,2784.75,7592074.0
1738755540,2784.78,2791.19,2782.99,2791.19,5940940.0
1738755720,2791.31,2796.21,2791.04,2792.72,6051778.0
1738755900,2792.72,2794.52,2789.22,2790.27,5045004.0
1738756080,2790.27,2803.3,2790.27,2801.7,11118498.0
1738756260,2801.7,2805.37,2800.85,2800.99,5024214.0
1738756440,2801.53,2803.52,2794.69,2800.63,4018342.0
1738756620,2800.63,2800.63,2796.67,2798.58,2297294.0
1738756800,2798.58,2801.81,2794.28,2797.81,8512786.0
1738756980,2797.81,2798.41,2791.75,2791.98,5281952.0
1738757160,2791.74,2796.07,2790.43,2792.81,4425214.0
1738757340,2792.81,2798.11,2791.45,2797.83,3226316.0
1738757520,2797.83,2799.64,2794.99,2796.79,4465328.0
1738757700,2796.79,2807.89,2796.05,2806.05,8140634.0
1738757880,2805.99,2809.77,2799.68,2801.14,6579102.0
1738758060,2801.13,2801.76,2797.0,2798.84,3369558.0
1738758240,2798.88,2803.98,2798.88,2800.16,3975738.0
1738758420,2800.17,2801.34,2792.72,2793.64,5390104.0
1738758600,2793.64,2793.71,2786.01,2788.55,9818060.0
1738758780,2788.54,2790.11,2781.34,2782.97,6360762.0
1738758960,2782.71,2791.61,2782.65,2786.5,5767688.0
1738759140,2787.44,2790.22,2785.93,2789.16,2924274.0
1738759320,2789.24,2791.23,2786.79,2790.65,2219410.0
1738759500,2790.74,2790.75,2784.34,2788.09,3817386.0
1738759680,2788.09,2790.36,2786.0,2787.73,2782156.0
1738759860,2787.73,2791.84,2787.4,2788.93,3320892.0
1738760040,2788.95,2792.74,2788.5,2789.48,3646258.0
1738760220,2789.27,2789.6,2783.35,2786.15,5900294.0
1738760400,2786.06,2787.28,2782.43,2786.59,3878376.0
1738760580,2786.56,2791.52,2785.01,2790.71,4558792.0
1738760760,2790.79,2795.92,2788.53,2792.11,3385310.0
1738760940,2792.11,2796.0,2792.05,2792.52,2263272.0
1738761120,2792.79,2794.68,2787.32,2793.3,3286776.0
1738761300,2793.04,2794.71,2786.04,2791.24,3965376.0
1738761480,2791.2,2794.46,2787.47,2789.19,2860584.0
1738761660,2789.19,2794.25,2786.15,2793.14,2657952.0
1738761840,2793.14,2803.65,2791.32,2798.86,8150582.0
1738762020,2798.86,2800.84,2794.95,2795.01,4048674.0
1738762200,2795.01,2804.78,2795.01,2804.56,4664454.0
1738762380,2804.64,2807.35,2798.2,2806.31,6557288.0
1738762560,2806.31,2813.6,2804.34,2813.45,7610402.0
1738762740,2813.45,2814.0,2804.9,2808.17,6232938.0
1738762920,2808.17,2808.64,2804.53,2806.52,4592892.0
1738763100,2806.52,2819.07,2806.52,2817.77,16643210.0
1738763280,2817.37,2818.8,2814.3,2815.64,6364824.0
1738763460,2815.73,2816.65,2810.28,2814.18,4849666.0
1738763640,2814.44,2816.19,2812.48,2815.87,3095030.0
1738763820,2815.93,2818.2,2814.7,2817.15,3162976.0
1738764000,2816.27,2821.76,2806.03,2807.91,10769546.0
1738764180,2808.34,2811.54,2806.32,2811.54,4326874.0
1738764360,2811.4,2811.4,2802.9,2809.07,6805236.0
1738764540,2809.07,2813.99,2805.62,2807.95,3796268.0
1738764720,2807.76,2807.84,2802.02,2807.54,4140700.0
1738764900,2807.54,2820.0,2806.7,2819.51,7165282.0
1738765080,2819.46,2826.4,2813.62,2813.7,15634338.0
1738765260,2812.37,2815.09,2808.34,2809.06,6766414.0
1738765440,2809.06,2814.61,2805.96,2811.99,3534974.0
1738765620,2811.99,2817.0,2811.19,2817.0,2355426.0
1738765800,2816.84,2817.71,2797.51,2798.23,13324886.0
1738765980,2798.22,2811.32,2797.12,2808.4,9924862.0
1738766160,2808.26,2814.93,2803.06,2805.39,7845252.0
1738766340,2805.84,2813.28,2800.85,2808.6,7060884.0
1738766520,2809.15,2812.54,2801.55,2801.7,7174098.0
1738766700,2801.82,2811.42,2796.04,2811.24,6944446.0
1738766880,2811.43,2812.27,2798.67,2799.05,5659410.0
1738767060,2798.73,2799.61,2788.1,2791.94,11877108.0
1738767240,2791.94,2797.19,2785.58,2786.52,7875278.0
1738767420,2786.56,2787.18,2772.03,2785.53,26958914.0
1738767600,2785.74,2794.85,2780.24,2780.53,14473478.0
1738767780,2780.87,2781.14,2765.61,2767.09,38883206.0
1738767960,2767.87,2772.01,2756.46,2761.32,34268986.0
1738768140,2761.27,2774.62,2760.61,2767.94,24727786.0
1738768320,2767.8,2780.98,2766.36,2779.98,10732348.0
1738768500,2779.96,2781.35,2773.39,2776.46,7707694.0
1738768680,2775.96,2778.83,2766.72,2775.47,9520570.0
1738768860,2775.52,2785.32,2768.67,2778.58,8066432.0
1738769040,2778.64,2785.42,2778.0,2783.65,4933728.0
1738769220,2783.66,2793.25,2782.26,2792.94,9754784.0
1738769400,2792.92,2799.66,2778.01,2783.68,12680444.0
1738769580,2783.72,2786.89,2780.01,2784.03,4810564.0
1738769760,2784.03,2784.74,2773.77,2777.03,5613254.0
1738769940,2776.43,2780.28,2774.62,2778.11,4757114.0
1738770120,2778.11,2782.78,2771.07,2771.82,4316768.0
1738770300,2771.86,2772.18,2759.48,2764.15,13303282.0
1738770480,2763.29,2772.22,2761.85,2764.09,6733144.0
1738770660,2764.08,2774.23,2761.16,2774.04,8457576.0
1738770840,2773.8,2774.81,2766.61,2768.88,4246602.0
1738771020,2769.14,2773.23,2767.57,2772.34,2107236.0
1738771200,2772.11,2777.05,2763.72,2765.07,6993048.0
1738771380,2765.16,2775.3,2757.57,2762.4,10510550.0
1738771560,2762.92,2766.99,2752.06,2754.71,22108978.0
1738771740,2754.81,2763.28,2754.24,2754.41,10189860.0
1738771920,2754.99,2758.5,2747.72,2751.9,14860742.0
1738772100,2751.62,2757.55,2733.14,2733.29,25748844.0
1738772280,2733.18,2747.56,2733.03,2747.49,23952052.0
1738772460,2746.55,2748.47,2735.55,2737.67,9390070.0
1738772640,2737.67,2749.53,2735.32,2745.97,8475770.0
1738772820,2745.57,2752.14,2741.18,2750.54,8778944.0
1738773000,2750.33,2755.55,2743.74,2748.09,13066290.0
1738773180,2748.09,2749.22,2735.32,2743.31,8409590.0
1738773360,2744.33,2750.06,2741.95,2743.81,7212852.0
1738773540,2744.1,2751.6,2740.95,2750.66,5825334.0
1738773720,2750.66,2754.9,2749.97,2751.72,5413858.0
1738773900,2751.91,2759.94,2748.27,2757.76,8097162.0
1738774080,2757.76,2776.47,2753.25,2770.19,21244270.0
1738774260,2769.73,2781.94,2769.43,2775.56,18919556.0
1738774440,2775.46,2776.61,2768.64,2769.5,8352164.0
1738774620,2769.13,2774.18,2766.77,2769.95,5741124.0
1738774800,2770.49,2777.55,2768.23,2774.84,6407356.0
1738774980,2774.71,2779.52,2773.56,2775.22,6096460.0
1738775160,2775.28,2777.99,2764.07,2774.62,8222736.0
1738775340,2774.68,2776.61,2770.66,2770.91,4552256.0
1738775520,2770.81,2771.62,2766.35,2767.9,3159360.0
1738775700,2767.49,2767.49,2751.65,2757.34,13069818.0
1738775880,2757.35,2757.53,2748.39,2749.31,9651794.0
1738776060,2749.33,2756.88,2742.56,2756.2,12520006.0
1738776240,2755.99,2759.5,2748.96,2751.79,5999514.0
1738776420,2751.79,2756.19,2751.13,2752.64,3262808.0
1738776600,2752.68,2759.71,2748.36,2748.36,5960874.0
1738776780,2748.42,2750.62,2728.68,2731.97,27662074.0
1738776960,2731.97,2749.36,2731.87,2741.96,14027668.0
1738777140,2741.96,2747.14,2730.79,2732.32,11419294.0
1738777320,2732.32,2743.33,2732.32,2743.33,8724732.0
1738777500,2743.69,2751.35,2740.99,2751.18,10121142.0
1738777680,2751.18,2751.65,2744.55,2748.61,5112944.0
1738777860,2748.66,2752.55,2743.68,2744.49,4295786.0
1738778040,2744.75,2754.4,2744.74,2746.57,4514210.0
1738778220,2746.57,2749.82,2738.72,2739.21,4835798.0
1738778400,2739.21,2749.79,2738.15,2747.51,5726736.0
1738778580,2747.87,2747.87,2735.28,2739.11,8107908.0
1738778760,2739.11,2750.09,2735.33,2747.01,9675778.0
1738778940,2747.01,2747.01,2739.21,2743.41,4623874.0
1738779120,2743.49,2743.99,2723.68,2728.65,24356500.0
1738779300,2728.65,2736.55,2727.18,2734.69,8996906.0
1738779480,2734.65,2740.0,2733.08,2733.78,6863664.0
1738779660,2733.81,2743.03,2733.78,2739.64,5234460.0
1738779840,2739.99,2744.51,2735.03,2741.37,5862616.0
1738780020,2741.37,2742.36,2735.61,2739.9,2802044.0
1738780200,2739.79,2753.93,2735.89,2751.76,9775376.0
1738780380,2751.48,2752.1,2744.7,2746.4,6877096.0
1738780560,2746.4,2752.45,2746.07,2750.44,4618150.0
1738780740,2750.22,2752.35,2746.9,2747.0,3474054.0
1738780920,2747.0,2747.7,2743.32,2746.06,4058600.0
1738781100,2746.16,2746.94,2724.86,2727.97,11398312.0
1738781280,2728.38,2734.94,2727.49,2734.04,10148498.0
1738781460,2734.04,2735.68,2714.19,2715.97,22379622.0
1738781640,2716.02,2724.82,2715.02,2721.93,10504610.0
1738781820,2721.93,2724.04,2719.69,2721.8,3829238.0
1738782000,2721.59,2735.66,2715.18,2734.15,17712096.0
1738782180,2734.15,2742.16,2729.85,2738.82,10056838.0
1738782360,2738.82,2743.98,2735.01,2740.97,5766202.0
1738782540,2740.97,2747.86,2740.36,2742.93,4995878.0
1738782720,2742.56,2743.11,2734.14,2734.78,4502550.0
1738782900,2734.79,2745.11,2734.34,2739.86,6903674.0
1738783080,2740.42,2743.36,2738.43,2742.6,2641284.0
1738783260,2742.6,2750.62,2741.48,2746.78,11583542.0
1738783440,2746.78,2748.75,2741.8,2744.5,2830844.0
1738783620,2744.42,2753.28,2742.39,2752.39,5314386.0
1738783800,2752.35,2771.32,2750.06,2762.79,21215730.0
1738783980,2762.79,2766.72,2755.67,2756.09,7845930.0
1738784160,2756.09,2765.62,2756.03,2764.94,2807832.0
1738784340,2764.93,2773.14,2763.78,2764.25,10976706.0
1738784520,2764.43,2769.68,2763.55,2766.15,3493066.0
1738784700,2766.47,2769.52,2762.45,2766.26,2950080.0
1738784880,2765.68,2780.0,2763.57,2780.0,11231552.0
1738785060,2780.0,2785.83,2770.77,2772.52,10550182.0
1738785240,2772.76,2778.76,2772.0,2774.39,3079012.0
1738785420,2774.29,2774.76,2771.97,2774.5,1892234.0
1738785600,2774.5,2780.74,2770.81,2780.72,7133914.0
1738785780,2780.72,2781.28,2772.05,2773.42,4366140.0
1738785960,2773.41,2779.88,2771.81,2779.37,2810560.0
1738786140,2779.18,2781.04,2775.19,2775.84,3354406.0
1738786320,2775.85,2775.85,2771.35,2774.69,3543292.0
1738786500,2774.66,2779.37,2771.51,2777.66,6783062.0
1738786680,2777.49,2780.74,2775.86,2778.89,3255556.0
1738786860,2778.84,2778.84,2772.97,2775.63,2594092.0
1738787040,2775.73,2777.7,2767.82,2769.47,5003826.0
1738787220,2769.52,2775.64,2769.17,2771.77,3700532.0
1738787400,2771.77,2773.61,2765.14,2766.85,4466876.0
1738787580,2766.8,2769.56,2762.27,2767.56,5955108.0
1738787760,2767.57,2772.18,2765.01,2765.01,2261920.0
1738787940,2765.01,2765.55,2761.13,2764.75,4500962.0
1738788120,2764.84,2764.84,2742.11,2742.6,13769480.0
1738788300,2742.55,2754.28,2741.93,2752.19,12045928.0
1738788480,2752.19,2759.68,2752.19,2758.48,5207368.0
1738788660,2758.48,2763.72,2757.73,2762.65,4147030.0
1738788840,2762.65,2763.94,2759.11,2763.18,3226820.0
1738789020,2763.18,2769.65,2752.99,2761.62,9453006.0
1738789200,2761.83,2767.3,2761.59,2765.65,3516804.0
1738789380,2765.47,2770.05,2763.35,2764.01,2633842.0
1738789560,2763.82,2763.82,2757.59,2763.03,2944100.0
1738789740,2762.82,2765.92,2760.1,2762.78,1411786.0
1738789920,2762.74,2764.64,2758.61,2759.23,1734236.0
1738790100,2759.18,2770.02,2756.88,2769.86,2822132.0
1738790280,2769.82,2771.95,2765.1,2770.41,2969284.0
1738790460,2770.09,2774.15,2768.57,2771.6,3489444.0
1738790640,2771.6,2774.56,2768.57,2773.87,5432348.0
1738790820,2774.3,2781.26,2770.89,2772.91,6502286.0
1738791000,2772.86,2780.0,2771.45,2779.85,3919092.0
1738791180,2779.85,2785.34,2777.51,2778.9,6609304.0
1738791360,2778.9,2791.67,2777.76,2790.85,6360852.0
1738791540,2790.78,2790.78,2782.82,2784.49,4123732.0
1738791720,2784.49,2785.66,2778.79,2780.5,3805394.0
1738791900,2780.58,2780.58,2773.61,2779.57,4370944.0
1738792080,2779.67,2784.33,2777.78,2781.8,4490736.0
1738792260,2781.8,2785.79,2775.9,2783.63,3815854.0
1738792440,2783.63,2786.78,2773.09,2775.48,6172170.0
1738792620,2775.48,2788.34,2775.48,2785.86,5519454.0
1738792800,2785.66,2786.87,2771.61,2775.12,8246282.0
1738792980,2775.59,2779.68,2774.39,2776.14,3755822.0
1738793160,2776.48,2782.93,2774.78,2779.54,5330054.0
1738793340,2779.48,2785.57,2778.35,2785.45,4247216.0
1738793520,2785.66,2798.77,2784.1,2798.05,13267300.0
1738793700,2798.12,2800.89,2768.72,2772.16,26662944.0
1738793880,2772.84,2778.46,2754.16,2754.21,17051326.0
1738794060,2754.21,2762.43,2751.01,2754.37,9833516.0
1738794240,2754.37,2762.97,2752.95,2761.31,6321528.0
1738794420,2762.23,2768.33,2760.66,2762.28,4483552.0
1738794600,2762.42,2772.36,2761.27,2766.3,6618802.0
1738794780,2766.34,2770.94,2762.46,2763.98,4132684.0
1738794960,2764.08,2765.16,2737.9,2743.74,18305104.0
1738795140,2743.75,2757.52,2743.43,2754.67,5914982.0
1738795320,2754.66,2758.24,2750.54,2750.54,3227372.0
1738795500,2749.8,2760.0,2748.89,2759.99,3087904.0
1738795680,2759.99,2763.28,2759.62,2763.26,3701002.0
1738795860,2763.09,2766.44,2762.61,2765.94,2997998.0
1738796040,2765.93,2766.07,2751.72,2757.32,3756720.0
1738796220,2757.34,2761.45,2755.3,2758.61,2746808.0
1738796400,2758.14,2769.36,2755.93,2766.31,8651984.0
1738796580,2766.31,2768.95,2758.8,2768.02,4962620.0
1738796760,2768.02,2777.93,2767.12,2775.35,9543952.0
1738796940,2775.35,2783.91,2775.35,2782.29,10801430.0
1738797120,2782.32,2784.8,2776.14,2778.72,3281560.0
1738797300,2778.7,2779.28,2770.51,2770.77,4115632.0
1738797480,2770.77,2774.53,2768.65,2771.77,3885460.0
1738797660,2771.77,2778.54,2768.58,2778.54,3668362.0
1738797840,2778.5,2779.4,2769.47,2769.76,3511382.0
1738798020,2769.83,2771.75,2762.99,2764.81,4065814.0
1738798200,2764.81,2766.23,2753.99,2756.37,8181548.0
1738798380,2755.99,2767.14,2755.8,2766.06,5370366.0
1738798560,2766.06,2784.81,2766.06,2784.8,9133750.0
1738798740,2784.76,2790.76,2775.02,2789.43,14125194.0
1738798920,2789.13,2789.59,2782.97,2785.02,5200434.0
1738799100,2784.98,2787.08,2780.23,2783.05,4430782.0
1738799280,2782.73,2788.72,2780.11,2786.78,4726322.0
1738799460,2786.56,2790.03,2782.45,2789.25,3719170.0
1738799640,2789.26,2792.87,2786.26,2792.04,5084552.0
1738799820,2792.11,2792.26,2784.05,2787.08,4978740.0
1738800000,2787.07,2795.19,2781.79,2783.12,8681052.0
1738800180,2783.12,2795.71,2782.7,2793.66,6657046.0
1738800360,2793.21,2794.4,2783.2,2785.1,6103408.0
1738800540,2784.93,2790.39,2780.67,2786.24,4294396.0
1738800720,2785.9,2795.13,2785.47,2791.66,4025934.0
1738800900,2791.54,2793.79,2785.49,2790.87,3738326.0
1738801080,2790.68,2794.85,2787.42,2794.85,3767708.0
1738801260,2794.94,2797.53,2785.96,2788.56,7423742.0
1738801440,2788.56,2791.02,2784.6,2787.02,2494336.0
1738801620,2787.02,2788.46,2777.11,2780.1,6027616.0
1738801800,2780.1,2780.1,2773.47,2777.24,4360074.0
1738801980,2777.26,2782.87,2775.97,2776.68,2581300.0
1738802160,2776.58,2782.65,2776.14,2779.57,2982978.0
1738802340,2779.57,2780.62,2771.43,2772.66,2877882.0
1738802520,2771.82,2773.95,2769.23,2773.95,3921954.0
1738802700,2774.01,2774.4,2762.45,2766.39,5394024.0
1738802880,2766.73,2768.36,2761.93,2764.3,3011970.0
1738803060,2764.3,2767.42,2762.3,2762.77,2429386.0
1738803240,2762.72,2765.97,2759.85,2763.36,5223472.0
1738803420,2763.75,2767.0,2763.75,2766.66,1708150.0
1738803600,2766.82,2767.15,2758.49,2758.72,3815102.0
1738803780,2758.72,2769.39,2754.01,2769.34,8756808.0
1738803960,2769.33,2779.99,2769.33,2778.61,5485068.0
1738804140,2778.61,2785.87,2777.52,2782.48,5889968.0
1738804320,2782.48,2785.2,2778.01,2784.63,2834000.0
1738804500,2784.63,2785.81,2780.09,2785.15,2493972.0
1738804680,2785.37,2794.55,2781.53,2794.47,5607952.0
1738804860,2794.52,2811.89,2793.54,2804.41,20587274.0
1738805040,2804.4,2804.41,2796.85,2796.88,6473402.0
1738805220,2796.88,2799.19,2792.9,2793.3,3369918.0
1738805400,2793.11,2794.82,2778.34,2778.89,8959418.0
1738805580,2778.89,2786.35,2778.53,2782.71,4401768.0
1738805760,2782.72,2782.72,2773.94,2775.85,4470516.0
1738805940,2775.85,2778.74,2773.73,2777.69,4282150.0
1738806120,2777.74,2785.49,2777.34,2778.72,3935642.0
1738806300,2778.54,2788.49,2776.01,2785.96,3261722.0
1738806480,2786.34,2788.55,2781.32,2784.82,2317710.0
1738806660,2784.82,2788.36,2781.53,2788.03,2185250.0
1738806840,2787.99,2793.1,2786.3,2788.94,2755886.0
1738807020,2788.94,2791.16,2786.83,2788.95,1537696.0
1738807200,2788.88,2795.32,2784.56,2791.89,3418466.0
1738807380,2791.89,2793.6,2788.9,2791.12,2739708.0
1738807560,2791.11,2803.95,2791.11,2803.55,9022304.0
1738807740,2803.15,2803.47,2797.47,2800.04,4003064.0
1738807920,2800.41,2804.48,2798.9,2801.99,3019038.0
1738808100,2802.28,2807.91,2796.46,2802.13,6520008.0
1738808280,2802.13,2816.02,2800.45,2813.47,8157216.0
1738808460,2813.74,2813.74,2802.23,2803.76,4764842.0
1738808640,2803.76,2813.19,2803.76,2810.47,3685698.0
1738808820,2810.46,2811.78,2805.01,2805.71,4018456.0
1738809000,2805.83,2807.79,2802.44,2804.82,3654492.0
1738809180,2804.93,2813.78,2801.85,2810.31,4807324.0
1738809360,2810.31,2810.63,2805.5,2808.67,4434296.0
1738809540,2808.87,2808.87,2805.74,2806.79,1740724.0
1738809720,2806.79,2811.94,2802.12,2810.1,4606106.0
1738809900,2810.15,2813.98,2804.07,2809.56,5343132.0
1738810080,2809.58,2811.29,2806.11,2806.76,2254170.0
1738810260,2806.76,2811.11,2805.55,2808.14,2410170.0
1738810440,2808.14,2810.58,2805.19,2806.23,1892958.0
1738810620,2806.23,2807.3,2804.35,2806.95,605094.0
1738810800,2806.76,2808.1,2797.36,2800.49,5365104.0
1738810980,2800.45,2805.51,2800.45,2805.29,2620956.0
1738811160,2805.29,2805.32,2792.86,2794.47,6403384.0
1738811340,2794.45,2800.95,2794.37,2795.84,3160500.0
1738811520,2795.94,2797.54,2791.96,2791.96,5801280.0
1738811700,2790.63,2799.14,2789.07,2796.34,4370412.0
1738811880,2796.34,2801.2,2794.75,2801.2,3444370.0
1738812060,2801.21,2808.48,2799.77,2808.01,3523256.0
1738812240,2808.01,2808.25,2800.61,2803.85,3395854.0
1738812420,2803.53,2807.84,2802.52,2806.74,1881820.0
1738812600,2806.74,2814.68,2805.4,2811.4,5637020.0
1738812780,2811.16,2811.26,2805.94,2809.69,2299416.0
1738812960,2809.9,2817.31,2808.75,2814.69,4472520.0
1738813140,2815.0,2818.3,2812.91,2815.34,4762976.0
1738813320,2815.34,2817.17,2813.85,2815.1,2363318.0
1738813500,2815.27,2815.31,2807.41,2809.68,3973816.0
1738813680,2809.68,2811.94,2807.63,2808.52,1134780.0
1738813860,2808.39,2809.86,2805.82,2808.89,1961016.0
1738814040,2808.88,2809.22,2803.22,2805.01,2262800.0
1738814220,2805.01,2806.86,2802.01,2805.18,1842284.0
1738814400,2805.18,2808.42,2805.05,2805.42,3032196.0
1738814580,2805.42,2809.56,2805.42,2809.07,1743294.0
1738814760,2809.1,2809.21,2804.76,2804.93,2314790.0
1738814940,2804.96,2811.39,2804.96,2807.91,2053864.0
1738815120,2807.93,2816.35,2807.6,2813.82,6306572.0
1738815300,2813.82,2815.68,2809.58,2811.62,3208582.0
1738815480,2811.72,2821.37,2810.98,2820.69,7797444.0
1738815660,2820.78,2828.12,2819.1,2825.85,13756854.0
1738815840,2825.65,2827.99,2819.34,2822.71,8652386.0
1738816020,2822.71,2829.99,2822.71,2829.18,7190640.0
1738816200,2828.96,2829.88,2821.48,2823.04,4301748.0
1738816380,2823.14,2823.6,2819.24,2820.19,3447554.0
1738816560,2820.2,2827.57,2819.44,2822.69,2990094.0
1738816740,2822.69,2824.99,2821.39,2823.93,1573274.0
1738816920,2823.75,2824.54,2820.94,2823.15,1465256.0
1738817100,2823.15,2823.72,2818.47,2819.03,2873670.0
1738817280,2819.07,2822.53,2819.07,2821.2,1602776.0
1738817460,2821.2,2823.05,2820.54,2822.66,1417526.0
1738817640,2822.66,2822.75,2820.1,2820.12,1301814.0
1738817820,2820.12,2821.08,2817.87,2819.0,3753962.0
1738818000,2819.0,2826.72,2818.81,2824.03,2975464.0
1738818180,2824.03,2825.26,2821.82,2822.03,2150704.0
1738818360,2822.03,2827.49,2822.02,2827.28,1364106.0
1738818540,2827.23,2828.33,2823.97,2827.22,2039778.0
1738818720,2827.2,2834.71,2826.51,2828.58,7547164.0
1738818900,2828.58,2829.47,2823.39,2823.45,3680672.0
1738819080,2823.74,2828.67,2823.74,2827.95,2269706.0
1738819260,2827.95,2829.52,2823.34,2824.27,1779308.0
1738819440,2824.27,2827.33,2824.26,2826.58,1754640.0
1738819620,2826.53,2830.66,2825.02,2830.21,1683650.0
1738819800,2830.53,2830.53,2823.95,2825.83,1854274.0
1738819980,2825.88,2826.06,2822.95,2823.7,2368460.0
1738820160,2823.66,2832.61,2822.38,2832.09,4230484.0
1738820340,2832.09,2846.28,2832.09,2842.91,14339720.0
1738820520,2842.92,2848.14,2836.48,2836.51,5885210.0
1738820700,2836.5,2840.53,2836.37,2837.32,3897230.0
1738820880,2837.32,2837.5,2832.18,2833.71,4170962.0
1738821060,2833.71,2833.71,2830.48,2831.35,2495542.0
1738821240,2831.35,2834.35,2831.06,2832.6,2207876.0
1738821420,2832.09,2832.95,2830.52,2830.53,1959748.0
1738821600,2830.53,2836.32,2827.24,2828.28,4423078.0
1738821780,2828.05,2828.28,2823.7,2826.11,4918104.0
1738821960,2826.11,2828.03,2821.85,2828.02,3628650.0
1738822140,2828.02,2832.99,2827.1,2831.66,2581582.0
1738822320,2831.66,2834.45,2831.53,2832.03,2689774.0
1738822500,2832.03,2838.32,2830.87,2837.36,5803418.0
1738822680,2837.36,2842.16,2834.61,2841.36,4831816.0
1738822860,2841.36,2841.72,2836.57,2836.96,3937730.0
1738823040,2836.95,2838.4,2835.93,2836.18,1958280.0
1738823220,2836.18,2837.89,2831.22,2831.88,2709036.0
1738823400,2831.88,2837.5,2831.87,2836.1,1799442.0
1738823580,2836.1,2840.55,2836.0,2840.08,3567514.0
1738823760,2840.08,2844.7,2838.9,2842.44,4092146.0
1738823940,2842.44,2849.0,2842.44,2845.73,6983212.0
1738824120,2845.28,2847.6,2842.67,2845.09,2736116.0
1738824300,2845.5,2845.61,2839.82,2840.55,4181340.0
1738824480,2840.57,2842.44,2838.97,2839.14,1953456.0
1738824660,2839.42,2843.73,2838.85,2842.65,2229544.0
1738824840,2842.66,2847.31,2842.66,2847.18,2626658.0
1738825020,2846.99,2854.81,2844.44,2852.23,7903794.0
1738825200,2852.15,2853.8,2848.0,2848.23,4091164.0
1738825380,2848.47,2848.54,2842.41,2842.98,4919646.0
1738825560,2842.83,2844.78,2841.31,2841.66,1960666.0
1738825740,2841.66,2841.66,2836.04,2839.59,4548000.0
1738825920,2839.26,2839.99,2834.61,2836.13,4722550.0
1738826100,2836.13,2841.05,2836.13,2838.84,2537596.0
1738826280,2838.84,2839.99,2836.46,2837.62,1780736.0
1738826460,2837.62,2842.64,2836.13,2841.42,1768234.0
1738826640,2841.6,2843.44,2840.32,2840.72,2062828.0
1738826820,2840.72,2841.59,2837.31,2838.08,2953720.0
1738827000,2838.08,2842.32,2837.8,2839.37,2491620.0
1738827180,2839.12,2840.9,2833.02,2839.22,5714860.0
1738827360,2839.22,2839.45,2835.4,2836.89,2550510.0
1738827540,2836.85,2839.52,2834.09,2834.09,2562438.0
1738827720,2833.97,2835.57,2832.01,2834.94,2436188.0
1738827900,2834.94,2836.66,2833.34,2835.28,2571648.0
1738828080,2835.28,2836.6,2825.14,2826.23,12370838.0
1738828260,2826.23,2832.82,2825.01,2830.9,8024134.0
1738828440,2830.9,2833.0,2829.4,2832.18,2734420.0
1738828620,2832.18,2832.77,2829.11,2830.4,2154574.0
1738828800,2830.4,2833.18,2825.6,2827.44,5168698.0
1738828980,2827.44,2831.31,2822.32,2831.19,7722304.0
1738829160,2831.18,2842.41,2831.18,2838.52,9979946.0
1738829340,2838.17,2839.67,2837.02,2839.05,3342182.0
1738829520,2839.0,2839.0,2833.01,2834.99,3668548.0
1738829700,2834.99,2837.37,2832.57,2836.8,2153620.0
1738829880,2836.83,2841.59,2835.5,2839.07,2981360.0
1738830060,2839.07,2840.92,2837.43,2840.83,2729322.0
1738830240,2840.67,2843.83,2840.6,2841.31,3861770.0
1738830420,2841.32,2842.55,2836.88,2837.61,2446020.0
1738830600,2837.61,2839.99,2835.8,2837.14,3594314.0
1738830780,2837.14,2837.21,2828.9,2831.64,6382796.0
1738830960,2831.64,2832.99,2827.1,2832.98,3966054.0
1738831140,2832.98,2835.77,2832.0,2832.0,2126048.0
1738831320,2832.0,2832.56,2828.06,2829.63,2111696.0
1738831500,2829.64,2831.59,2826.64,2831.59,4535220.0
1738831680,2831.82,2832.88,2828.81,2830.36,1384742.0
1738831860,2830.36,2831.65,2827.52,2828.48,1423496.0
1738832040,2828.48,2832.56,2828.12,2828.8,1455030.0
1738832220,2828.85,2831.68,2825.69,2828.24,1609204.0
1738832400,2828.24,2831.78,2825.02,2830.98,2607366.0
1738832580,2831.01,2832.99,2824.97,2825.35,3221660.0
1738832760,2825.4,2831.99,2825.3,2831.68,1793704.0
1738832940,2831.2,2838.34,2830.46,2834.14,6850012.0
1738833120,2834.14,2847.97,2833.31,2847.35,8470886.0
1738833300,2846.95,2848.19,2837.95,2838.79,6972440.0
1738833480,2838.79,2844.41,2838.01,2843.01,4576622.0
1738833660,2843.01,2845.55,2838.87,2838.87,4539028.0
1738833840,2838.87,2839.16,2833.32,2835.18,3354924.0
1738834020,2835.23,2837.32,2833.95,2833.95,2012380.0
1738834200,2833.88,2838.83,2832.5,2836.89,4603480.0
1738834380,2836.89,2846.04,2836.33,2845.07,5906842.0
1738834560,2845.66,2848.25,2841.65,2843.98,3679322.0
1738834740,2843.98,2844.55,2840.02,2840.07,2934358.0
1738834920,2840.06,2842.99,2835.56,2835.97,4174888.0
1738835100,2836.03,2845.66,2836.03,2845.27,3608238.0
1738835280,2845.27,2845.65,2840.06,2844.69,2692944.0
1738835460,2844.69,2846.73,2841.97,2845.04,4079890.0
1738835640,2845.04,2851.86,2843.42,2848.93,9523114.0
1738835820,2848.93,2855.94,2848.88,2850.39,6277130.0
1738836000,2850.35,2852.03,2844.91,2846.95,3817134.0
1738836180,2846.95,2849.07,2842.11,2843.27,2364756.0
1738836360,2843.27,2852.94,2842.81,2852.93,2730954.0
1738836540,2852.93,2853.6,2848.98,2849.16,3336454.0
1738836720,2849.16,2849.65,2845.01,2848.65,2571934.0
1738836900,2848.65,2848.66,2840.01,2841.03,7907730.0
1738837080,2841.03,2845.48,2840.47,2843.43,3377824.0
1738837260,2843.43,2843.86,2840.59,2840.75,2570920.0
1738837440,2840.8,2842.0,2838.8,2840.71,5519260.0
1738837620,2840.6,2844.03,2839.32,2841.08,2510930.0
1738837800,2841.08,2844.95,2837.75,2842.54,3099684.0
1738837980,2842.54,2842.96,2837.77,2839.18,1995602.0
1738838160,2839.18,2839.29,2824.85,2828.61,13943864.0
1738838340,2828.55,2828.55,2818.68,2825.44,14411104.0
1738838520,2825.31,2826.6,2822.53,2824.47,8055598.0
1738838700,2824.47,2825.34,2820.93,2824.09,6749190.0
1738838880,2824.09,2830.98,2822.76,2830.93,8248740.0
1738839060,2830.8,2832.33,2828.28,2828.47,5946358.0
1738839240,2828.47,2829.89,2826.85,2827.33,3669864.0
1738839420,2826.79,2827.65,2824.06,2827.18,4077340.0
1738839600,2827.18,2829.34,2820.98,2821.06,4946466.0
1738839780,2821.3,2821.45,2817.8,2820.49,8242138.0
1738839960,2820.3,2823.99,2819.41,2820.12,6148472.0
1738840140,2820.01,2821.49,2812.77,2816.34,10717668.0
1738840320,2816.34,2819.78,2815.92,2818.99,4495420.0
1738840500,2818.99,2818.99,2807.19,2812.44,13258432.0
1738840680,2812.25,2814.04,2809.96,2812.93,6677982.0
1738840860,2812.93,2813.78,2807.24,2807.95,8453168.0
1738841040,2807.95,2810.9,2807.52,2809.63,8162530.0
1738841220,2809.63,2810.68,2801.81,2806.85,10441074.0
1738841400,2806.69,2806.83,2798.94,2798.99,13187002.0
1738841580,2798.95,2799.78,2791.27,2796.98,15696194.0
1738841760,2796.91,2807.11,2796.69,2805.01,11997246.0
1738841940,2805.01,2805.02,2800.98,2803.59,7068160.0
1738842120,2803.59,2807.14,2800.06,2806.51,6664478.0
1738842300,2806.51,2813.07,2804.69,2811.01,8512302.0
1738842480,2811.01,2816.21,2808.27,2814.07,11356820.0
1738842660,2814.03,2814.74,2809.11,2809.76,7039010.0
1738842840,2809.93,2813.34,2807.14,2807.52,4372730.0
1738843020,2807.5,2807.52,2801.99,2802.03,7073594.0
1738843200,2802.03,2804.85,2798.56,2804.85,8340304.0
1738843380,2804.95,2805.85,2802.76,2805.13,4123090.0
1738843560,2805.11,2805.5,2791.36,2792.89,12359016.0
1738843740,2793.14,2793.22,2786.12,2791.99,16753258.0
1738843920,2791.99,2795.06,2790.96,2791.32,5384932.0
1738844100,2791.04,2794.11,2788.18,2793.03,6379488.0
1738844280,2793.03,2793.77,2787.95,2793.02,5261924.0
1738844460,2792.99,2794.81,2790.65,2793.4,5252456.0
1738844640,2793.37,2793.37,2788.12,2790.61,4162346.0
1738844820,2790.62,2794.4,2789.3,2792.25,3252376.0
1738845000,2792.26,2794.74,2791.08,2793.67,2915154.0
1738845180,2793.64,2793.86,2773.2,2781.54,25826330.0
1738845360,2781.12,2783.53,2777.18,2780.28,7646650.0
1738845540,2780.44,2782.32,2777.01,2777.56,6743684.0
1738845720,2777.17,2780.01,2776.36,2779.44,5980882.0
1738845900,2779.41,2782.48,2777.97,2781.8,5203848.0
1738846080,2781.68,2782.65,2770.26,2771.87,8460638.0
1738846260,2771.66,2775.5,2768.93,2775.48,9333572.0
1738846440,2775.74,2777.53,2771.41,2773.39,3393980.0
1738846620,2773.99,2774.39,2766.82,2769.56,5561132.0
1738846800,2769.56,2778.21,2767.01,2777.69,8215986.0
1738846980,2777.69,2779.86,2771.24,2776.1,5976918.0
1738847160,2776.08,2777.4,2773.0,2776.4,4090258.0
1738847340,2776.4,2777.38,2770.53,2773.68,5375446.0
1738847520,2773.68,2777.55,2772.53,2777.38,2803988.0
1738847700,2777.55,2777.57,2771.68,2773.9,5175544.0
1738847880,2773.85,2778.23,2771.11,2774.87,4901078.0
1738848060,2774.93,2777.88,2772.4,2776.29,4352432.0
1738848240,2776.23,2780.51,2772.78,2780.15,4221120.0
1738848420,2780.22,2783.4,2776.81,2777.11,6290830.0
1738848600,2777.62,2792.88,2776.42,2789.72,18719166.0
1738848780,2789.28,2797.49,2785.09,2786.32,16385322.0
1738848960,2787.41,2793.05,2784.78,2789.07,7177444.0
1738849140,2789.02,2791.96,2783.48,2785.67,5140868.0
1738849320,2785.67,2785.67,2776.8,2780.14,5565754.0
1738849500,2780.64,2786.21,2777.6,2778.04,5887244.0
1738849680,2778.05,2781.81,2775.06,2781.36,4347102.0
1738849860,2780.91,2785.32,2780.11,2784.35,3058342.0
1738850040,2784.35,2793.48,2784.35,2789.31,6513252.0
1738850220,2789.31,2791.69,2786.28,2789.87,3320690.0
1738850400,2789.95,2794.74,2788.39,2790.9,5070012.0
1738850580,2790.99,2790.99,2782.68,2783.75,4067014.0
1738850760,2783.75,2786.12,2771.41,2775.54,7201554.0
1738850940,2775.86,2781.76,2775.74,2780.91,4487858.0
1738851120,2780.88,2782.77,2777.91,2779.69,2303176.0
1738851300,2779.69,2779.93,2738.89,2757.32,46706842.0
1738851480,2757.33,2760.98,2752.57,2759.4,14936012.0
1738851660,2759.36,2763.37,2758.38,2758.61,7962074.0
1738851840,2758.61,2764.31,2757.75,2764.31,4328658.0
1738852020,2764.31,2765.88,2759.47,2764.97,5754160.0
1738852200,2764.97,2765.87,2748.62,2764.05,16730712.0
1738852380,2764.07,2776.16,2764.07,2770.47,19120198.0
1738852560,2770.47,2775.63,2764.61,2766.01,11657522.0
1738852740,2766.05,2766.86,2742.82,2743.39,20439320.0
1738852920,2742.97,2750.21,2736.41,2748.79,29091464.0
1738853100,2749.94,2760.28,2746.47,2757.69,18926864.0
1738853280,2757.37,2759.25,2752.35,2755.24,4918226.0
1738853460,2755.24,2755.45,2739.13,2744.05,13485218.0
1738853640,2744.1,2752.12,2743.75,2748.65,7834166.0
1738853820,2748.49,2749.08,2742.64,2746.84,6123126.0
1738854000,2747.21,2753.99,2743.94,2743.94,7595546.0
1738854180,2744.34,2753.84,2742.81,2743.99,6815548.0
1738854360,2744.24,2757.7,2743.78,2752.89,9014574.0
1738854540,2753.19,2759.48,2750.42,2752.72,5847944.0
1738854720,2753.16,2756.87,2751.16,2755.11,4219638.0
1738854900,2755.11,2756.76,2732.26,2733.01,13834990.0
1738855080,2732.99,2754.1,2732.99,2748.64,22704732.0
1738855260,2748.75,2755.52,2741.6,2747.33,9580448.0
1738855440,2747.33,2748.4,2737.57,2743.1,8103724.0
1738855620,2743.73,2752.17,2743.1,2746.45,6555752.0
1738855800,2746.56,2746.56,2724.73,2729.25,32827424.0
1738855980,2729.26,2739.33,2728.74,2730.65,12917382.0
1738856160,2730.58,2736.49,2721.03,2730.3,16161236.0
1738856340,2730.09,2730.64,2718.81,2726.31,16901836.0
1738856520,2726.31,2730.4,2699.89,2711.5,41267512.0
1738856700,2712.0,2716.11,2701.3,2703.57,17975360.0
1738856880,2703.03,2710.33,2699.61,2707.7,14468292.0
1738857060,2707.72,2711.98,2682.82,2686.14,40202132.0
1738857240,2686.14,2698.6,2685.04,2695.5,21981012.0
1738857420,2695.65,2704.5,2692.59,2704.26,12956088.0
1738857600,2704.26,2711.83,2700.78,2709.55,14890964.0
1738857780,2709.45,2713.57,2701.59,2709.32,14529172.0
1738857960,2709.37,2717.07,2707.48,2708.86,14073590.0
1738858140,2709.33,2717.95,2709.33,2715.79,7520844.0
1738858320,2715.79,2722.52,2713.56,2721.31,11269342.0
1738858500,2721.25,2722.36,2709.1,2709.38,11581880.0
1738858680,2710.25,2713.37,2695.59,2698.59,13041760.0
1738858860,2698.48,2712.18,2693.47,2707.48,23425644.0
1738859040,2707.44,2713.47,2703.86,2703.87,8144364.0
1738859220,2703.87,2708.81,2703.61,2705.9,4352690.0
1738859400,2705.9,2709.6,2700.74,2701.37,9681476.0
1738859580,2701.27,2708.36,2697.76,2703.17,8064780.0
1738859760,2703.81,2710.02,2702.21,2705.23,5130526.0
1738859940,2705.23,2705.89,2695.86,2701.25,8370614.0
1738860120,2701.26,2708.1,2698.72,2701.82,9756696.0
1738860300,2701.55,2708.9,2694.7,2708.9,7109546.0
1738860480,2708.9,2715.53,2706.99,2708.34,8561666.0
1738860660,2708.02,2709.77,2700.27,2700.27,4530472.0
1738860840,2700.32,2706.82,2700.01,2706.21,7460954.0
1738861020,2706.11,2707.19,2700.93,2706.83,3805816.0
1738861200,2707.06,2711.35,2700.1,2710.97,6397448.0
1738861380,2710.71,2717.25,2710.71,2716.62,9492646.0
1738861560,2716.29,2717.65,2712.06,2714.97,6284456.0
1738861740,2714.6,2714.6,2701.39,2701.41,5001522.0
1738861920,2701.46,2704.65,2700.0,2703.44,4970974.0
1738862100,2703.4,2708.07,2697.89,2699.83,5290550.0
1738862280,2699.83,2703.29,2696.71,2698.68,5749522.0
1738862460,2698.43,2703.82,2697.01,2703.81,6866612.0
1738862640,2703.78,2706.71,2698.48,2698.48,5668830.0
1738862820,2698.27,2705.81,2697.19,2704.18,5099672.0
1738863000,2704.18,2706.72,2697.59,2699.15,7256912.0
1738863180,2699.21,2706.06,2694.65,2705.98,9079976.0
1738863360,2705.98,2716.71,2700.69,2716.71,9822902.0
1738863540,2716.81,2718.04,2707.2,2708.56,7655154.0
1738863720,2708.56,2711.02,2698.91,2700.16,6910416.0
1738863900,2700.04,2700.28,2697.67,2699.19,6230378.0
1738864080,2699.16,2704.02,2698.43,2701.12,3223834.0
1738864260,2701.12,2704.0,2698.47,2702.16,2198034.0
1738864440,2702.16,2703.3,2698.19,2699.3,3194298.0
1738864620,2699.3,2700.59,2698.21,2698.4,3437432.0
1738864800,2698.45,2700.82,2669.65,2693.1,37156976.0
1738864980,2692.6,2705.43,2692.57,2703.81,14567480.0
1738865160,2703.52,2705.27,2700.31,2701.11,8236496.0
1738865340,2701.45,2705.27,2694.09,2695.04,10810504.0
1738865520,2695.06,2696.32,2686.6,2694.03,13386612.0
1738865700,2694.03,2702.4,2689.18,2700.11,9560440.0
1738865880,2700.06,2704.26,2697.99,2700.6,5774846.0
1738866060,2700.6,2704.44,2697.06,2699.13,5987344.0
1738866240,2699.14,2703.33,2696.46,2698.31,3917664.0
1738866420,2698.64,2701.01,2695.37,2699.16,3704466.0
1738866600,2699.16,2699.84,2684.52,2689.17,12154462.0
1738866780,2689.24,2710.99,2689.24,2701.74,16909224.0
1738866960,2701.74,2704.07,2694.93,2695.68,7787696.0
1738867140,2695.84,2699.98,2695.07,2699.46,4399446.0
1738867320,2699.46,2703.31,2696.26,2696.26,3095608.0
1738867500,2696.26,2699.14,2693.51,2699.14,5849006.0
1738867680,2699.25,2701.91,2695.15,2695.15,4266172.0
1738867860,2695.15,2702.99,2691.81,2698.82,4755610.0
1738868040,2698.82,2698.82,2692.47,2696.65,4569756.0
1738868220,2696.61,2699.31,2692.5,2692.52,2553670.0
1738868400,2692.52,2692.81,2678.57,2680.89,14888402.0
1738868580,2680.89,2695.37,2680.89,2690.52,6708404.0
1738868760,2690.45,2691.07,2681.2,2689.34,5887022.0
1738868940,2689.45,2704.86,2688.86,2704.12,6809858.0
1738869120,2704.29,2711.34,2704.29,2707.56,10611554.0
1738869300,2707.6,2724.81,2707.05,2717.77,16640774.0
1738869480,2717.73,2722.16,2711.72,2722.16,7710252.0
1738869660,2722.15,2722.15,2715.03,2718.02,4847416.0
1738869840,2718.02,2718.41,2708.01,2708.29,5815776.0
1738870020,2708.65,2708.66,2701.62,2702.4,4939706.0
1738870200,2702.65,2702.95,2689.47,2690.75,10261020.0
1738870380,2690.53,2701.61,2689.36,2701.55,7156564.0
1738870560,2701.15,2701.15,2690.99,2693.44,3570798.0
1738870740,2694.08,2697.92,2692.31,2696.69,2289334.0
1738870920,2696.69,2700.57,2694.49,2697.23,1642086.0
1738871100,2697.23,2697.99,2686.67,2687.56,5290520.0
1738871280,2687.66,2691.42,2683.8,2686.63,7040184.0
1738871460,2686.54,2690.4,2682.11,2689.68,7209790.0
1738871640,2689.59,2694.52,2687.78,2689.39,5625116.0
1738871820,2689.35,2694.99,2688.28,2688.59,4465866.0
1738872000,2688.85,2695.7,2684.68,2694.17,5985318.0
1738872180,2694.11,2698.0,2690.65,2697.57,4096444.0
1738872360,2697.57,2697.96,2685.77,2691.89,3358940.0
1738872540,2691.85,2699.3,2689.51,2696.46,5132638.0
1738872720,2696.46,2703.41,2696.45,2700.87,4036040.0
1738872900,2700.87,2704.43,2696.86,2697.27,4472838.0
1738873080,2697.27,2703.89,2695.67,2703.84,2338468.0
1738873260,2703.8,2707.06,2698.01,2698.15,3368944.0
1738873440,2698.21,2701.26,2695.02,2695.03,2432982.0
1738873620,2695.03,2702.22,2694.56,2698.68,1805054.0
1738873800,2698.68,2709.43,2698.33,2709.43,3607886.0
1738873980,2709.38,2710.53,2706.01,2707.05,4052454.0
1738874160,2707.33,2711.23,2706.2,2707.72,2938854.0
1738874340,2707.46,2713.14,2706.66,2708.12,3519154.0
1738874520,2708.12,2709.54,2705.72,2707.38,2576678.0
1738874700,2707.38,2723.29,2705.9,2720.31,6693302.0
1738874880,2719.75,2724.42,2710.64,2711.95,9300044.0
1738875060,2711.95,2712.32,2708.26,2711.89,4375048.0
1738875240,2712.5,2719.33,2711.77,2716.46,5526958.0
1738875420,2716.34,2721.59,2714.47,2721.54,7376840.0
1738875600,2721.63,2722.07,2711.39,2714.35,7347530.0
1738875780,2714.35,2715.35,2709.76,2713.59,4650066.0
1738875960,2713.94,2719.11,2712.76,2712.76,4443298.0
1738876140,2712.75,2715.72,2709.77,2712.1,1726756.0
1738876320,2712.05,2712.49,2705.67,2706.61,3832508.0
1738876500,2706.65,2709.11,2692.51,2695.36,9873558.0
1738876680,2695.71,2697.62,2686.83,2690.89,13426502.0
1738876860,2690.63,2694.91,2686.76,2693.95,6474428.0
1738877040,2694.04,2695.67,2690.7,2694.29,4709108.0
1738877220,2694.29,2695.1,2688.74,2689.8,2753252.0
1738877400,2689.8,2690.05,2673.39,2682.28,14519686.0
1738877580,2682.34,2697.69,2682.34,2696.24,5889438.0
1738877760,2696.24,2698.54,2691.1,2696.27,4416814.0
1738877940,2696.27,2701.61,2694.02,2699.47,3910602.0
1738878120,2699.48,2702.77,2695.88,2702.36,3171048.0
1738878300,2702.26,2704.99,2698.31,2700.47,2924088.0
1738878480,2700.29,2702.0,2697.45,2698.82,1832034.0
1738878660,2698.75,2701.18,2694.59,2695.41,2140256.0
1738878840,2695.4,2709.2,2694.02,2708.95,3940794.0
1738879020,2708.95,2709.97,2703.96,2707.9,2578240.0
1738879200,2707.91,2708.76,2698.96,2703.26,2496146.0
1738879380,2703.27,2703.59,2690.06,2690.06,7659032.0
1738879560,2690.06,2690.71,2683.36,2687.4,6405668.0
1738879740,2687.15,2687.15,2675.87,2676.14,8305676.0
1738879920,2676.03,2677.82,2651.14,2660.96,31588478.0
1738880100,2661.1,2676.48,2660.28,2670.97,11959144.0
1738880280,2670.97,2673.47,2665.17,2667.04,5319400.0
1738880460,2667.5,2674.17,2667.07,2673.97,2533434.0
1738880640,2673.97,2680.17,2673.22,2678.36,3652660.0
1738880820,2678.36,2689.15,2675.54,2687.76,11668474.0
1738881000,2687.76,2687.76,2680.08,2684.22,4389036.0
1738881180,2684.22,2688.38,2680.35,2686.46,2534140.0
1738881360,2686.39,2696.99,2686.33,2692.89,6072600.0
1738881540,2692.89,2694.28,2689.5,2689.86,2092196.0
1738881720,2689.86,2691.95,2689.5,2689.51,1057178.0
1738881900,2689.45,2691.79,2689.45,2690.54,1080582.0
1738882080,2690.54,2690.54,2686.34,2689.2,2124902.0
1738882260,2689.2,2694.26,2689.03,2694.21,982290.0
1738882440,2694.16,2698.73,2694.09,2697.65,1996150.0
1738882620,2697.65,2701.36,2696.57,2699.26,2685296.0
1738882800,2699.22,2699.76,2692.27,2698.23,6368116.0
1738882980,2698.43,2699.0,2694.97,2699.0,3745956.0
1738883160,2699.0,2701.14,2693.44,2694.95,3272072.0
1738883340,2694.8,2697.24,2693.14,2693.26,1512460.0
1738883520,2693.08,2694.22,2685.4,2686.72,3858330.0
1738883700,2686.72,2692.65,2685.01,2691.44,3276718.0
1738883880,2691.41,2698.05,2688.32,2695.31,4275634.0
1738884060,2695.44,2696.68,2691.13,2691.28,2107518.0
1738884240,2691.28,2691.28,2686.85,2687.63,3590928.0
1738884420,2687.58,2690.29,2684.89,2684.89,1663766.0
1738884600,2684.85,2686.99,2682.0,2683.91,3287110.0
1738884780,2683.91,2685.16,2679.55,2679.99,2409082.0
1738884960,2679.99,2685.38,2678.47,2682.32,2128138.0
1738885140,2682.32,2682.82,2666.54,2668.55,9009774.0
1738885320,2668.56,2676.07,2668.2,2675.18,5858086.0
1738885500,2675.18,2680.34,2673.78,2679.52,3758584.0
1738885680,2679.52,2680.35,2675.45,2680.35,1778562.0
1738885860,2680.4,2685.99,2680.2,2684.99,3375572.0
1738886040,2684.99,2688.36,2683.64,2688.35,1610714.0
1738886220,2688.35,2689.64,2685.23,2685.26,2077164.0
1738886400,2685.26,2698.94,2683.76,2695.95,7827606.0
1738886580,2695.94,2698.84,2691.09,2698.56,3118296.0
1738886760,2698.32,2704.88,2697.42,2702.01,5422626.0
1738886940,2701.97,2705.3,2699.29,2701.07,3454776.0
1738887120,2701.06,2704.82,2700.22,2701.85,2540952.0
1738887300,2701.75,2705.59,2700.02,2704.47,2848794.0
1738887480,2704.47,2707.16,2700.09,2707.16,3867536.0
1738887660,2707.29,2714.7,2707.29,2707.93,6658920.0
1738887840,2707.93,2711.59,2706.24,2708.92,2491046.0
1738888020,2708.49,2709.77,2704.36,2706.72,1876184.0
1738888200,2706.72,2712.84,2705.47,2707.28,2699952.0
1738888380,2707.28,2708.84,2701.17,2703.84,3021240.0
1738888560,2703.84,2705.49,2700.43,2701.77,2262212.0
1738888740,2701.82,2703.09,2693.8,2698.56,5647422.0
1738888920,2698.48,2700.17,2686.23,2686.5,8349298.0
1738889100,2686.47,2691.28,2680.93,2681.85,12734274.0
1738889280,2681.85,2687.48,2678.0,2678.02,5538152.0
1738889460,2678.02,2686.83,2678.02,2682.86,4138382.0
1738889640,2683.8,2689.16,2683.11,2688.78,2107222.0
1738889820,2688.78,2691.29,2684.44,2686.1,2990680.0
1738890000,2686.03,2691.25,2685.91,2689.06,3868954.0
1738890180,2689.07,2696.2,2689.07,2695.71,2763954.0
1738890360,2695.53,2703.05,2695.53,2701.16,4632764.0
1738890540,2700.77,2702.06,2696.54,2701.37,3016576.0
1738890720,2701.3,2702.19,2696.81,2699.09,2741136.0
1738890900,2698.98,2699.36,2693.62,2694.9,3358630.0
1738891080,2694.9,2700.3,2693.41,2700.3,1756536.0
1738891260,2700.04,2703.69,2698.38,2702.43,1611782.0
1738891440,2702.38,2705.54,2694.75,2695.31,3038470.0
1738891620,2695.31,2701.79,2694.64,2701.79,1626470.0
1738891800,2701.6,2702.52,2689.74,2694.05,4527446.0
1738891980,2694.05,2701.34,2693.69,2700.88,3440898.0
1738892160,2700.87,2708.98,2699.85,2706.37,3576566.0
1738892340,2705.92,2705.92,2700.35,2700.85,2174920.0
1738892520,2700.85,2705.83,2700.35,2704.69,1493220.0
1738892700,2704.69,2708.3,2701.94,2703.83,4119860.0
1738892880,2703.83,2705.93,2701.15,2703.03,2334108.0
1738893060,2703.02,2734.07,2703.02,2731.62,21406356.0
1738893240,2731.13,2738.34,2726.34,2735.26,12338572.0
1738893420,2734.75,2735.76,2716.2,2716.2,9827306.0
1738893600,2715.75,2726.33,2711.73,2725.62,10045754.0
1738893780,2725.05,2725.23,2719.52,2723.86,4230518.0
1738893960,2723.44,2724.47,2720.89,2723.67,3645538.0
1738894140,2723.67,2726.36,2718.33,2720.03,4227372.0
1738894320,2720.03,2724.37,2719.71,2721.81,2732358.0
1738894500,2721.81,2725.45,2716.15,2716.43,5338162.0
1738894680,2716.43,2728.94,2714.86,2728.94,4636300.0
1738894860,2728.75,2732.76,2725.0,2726.61,4390016.0
1738895040,2726.61,2728.98,2721.11,2727.99,3074166.0
1738895220,2727.87,2729.73,2719.86,2722.08,2611550.0
1738895400,2722.07,2728.21,2719.05,2726.39,3628100.0
1738895580,2726.16,2728.14,2723.51,2723.61,2404556.0
1738895760,2723.61,2728.74,2722.19,2725.76,2295994.0
1738895940,2725.63,2725.76,2718.69,2719.73,3250418.0
1738896120,2719.66,2722.29,2717.68,2721.39,2043842.0
1738896300,2721.44,2725.28,2717.97,2719.01,4105302.0
1738896480,2719.01,2723.83,2719.01,2723.11,2215020.0
1738896660,2723.3,2727.63,2720.02,2720.45,3235962.0
1738896840,2721.08,2722.25,2719.05,2720.33,1275044.0
1738897020,2720.33,2723.99,2718.78,2723.77,1017544.0
1738897200,2723.64,2728.12,2721.4,2725.28,4291226.0
1738897380,2724.9,2727.66,2723.67,2724.0,3141134.0
1738897560,2724.0,2735.26,2723.89,2735.03,6418422.0
1738897740,2734.72,2734.72,2728.0,2728.01,2737860.0
1738897920,2728.01,2730.44,2723.27,2724.13,2548638.0
1738898100,2724.57,2726.36,2722.0,2722.01,1584910.0
1738898280,2721.85,2725.47,2720.56,2720.58,3371814.0
1738898460,2720.63,2721.83,2718.19,2718.73,2332500.0
1738898640,2718.73,2720.25,2716.68,2718.88,1912758.0
1738898820,2719.17,2720.86,2718.8,2719.51,1085884.0
1738899000,2719.07,2719.11,2708.72,2709.54,9717120.0
1738899180,2709.54,2712.81,2709.43,2710.4,3917024.0
1738899360,2710.4,2711.29,2702.68,2708.49,7480532.0
1738899540,2708.49,2710.03,2706.17,2706.98,1982342.0
1738899720,2706.89,2706.89,2702.0,2705.14,2652988.0
1738899900,2705.14,2711.78,2705.06,2711.23,5344132.0
1738900080,2711.23,2712.99,2708.77,2711.19,1573602.0
1738900260,2711.19,2713.66,2709.13,2710.33,1208390.0
1738900440,2710.33,2712.99,2710.25,2710.76,1041514.0
1738900620,2710.76,2715.0,2710.44,2713.29,821806.0
1738900800,2714.47,2719.76,2712.06,2718.71,2580432.0
1738900980,2718.64,2719.19,2715.58,2717.81,1586148.0
1738901160,2717.86,2726.14,2716.76,2726.1,4574522.0
1738901340,2726.1,2726.44,2723.08,2723.28,2212864.0
1738901520,2723.05,2725.77,2722.51,2723.76,1873968.0
1738901700,2723.6,2726.0,2720.34,2722.97,3267184.0
1738901880,2723.01,2729.01,2723.01,2726.05,2570598.0
1738902060,2726.07,2727.9,2724.7,2727.0,1496706.0
1738902240,2727.01,2728.14,2723.47,2725.1,2202192.0
1738902420,2725.13,2726.36,2720.34,2721.1,3942322.0
1738902600,2721.1,2725.2,2719.85,2724.49,2660354.0
1738902780,2724.49,2726.56,2722.09,2725.68,2173784.0
1738902960,2726.13,2729.85,2723.46,2724.56,3970124.0
1738903140,2724.56,2724.62,2718.07,2719.72,5070156.0
1738903320,2719.72,2721.08,2718.38,2719.14,1812726.0
1738903500,2719.56,2721.83,2715.27,2716.22,3716706.0
1738903680,2716.22,2718.43,2715.01,2716.77,1981934.0
1738903860,2716.76,2719.99,2714.78,2716.19,2531334.0
1738904040,2716.42,2721.8,2716.18,2721.8,1229810.0
1738904220,2721.8,2722.19,2719.42,2720.22,618384.0
1738904400,2720.22,2723.62,2719.09,2721.56,1491480.0
1738904580,2721.55,2726.16,2721.31,2723.6,2275148.0
1738904760,2723.63,2724.15,2717.69,2718.37,1492418.0
1738904940,2718.36,2719.39,2711.73,2712.08,3249626.0
1738905120,2712.09,2713.69,2709.1,2712.08,4253498.0
1738905300,2712.12,2714.74,2710.68,2713.19,1827786.0
1738905480,2713.2,2713.4,2709.03,2709.81,1971890.0
1738905660,2709.83,2709.97,2703.44,2703.45,4800020.0
1738905840,2703.45,2709.15,2703.45,2705.19,2578070.0
1738906020,2705.1,2709.27,2705.08,2708.02,2073536.0
1738906200,2708.03,2710.72,2705.68,2709.82,2956016.0
1738906380,2709.93,2716.0,2709.25,2714.49,2678910.0
1738906560,2714.49,2715.29,2710.0,2712.03,1259346.0
1738906740,2712.03,2717.07,2711.4,2716.3,1488302.0
1738906920,2716.35,2717.66,2713.57,2715.3,5679652.0
1738907100,2715.3,2715.79,2708.9,2710.72,1677460.0
1738907280,2710.72,2714.28,2709.91,2712.19,1156590.0
1738907460,2712.19,2713.5,2706.18,2709.06,1558692.0
1738907640,2709.07,2713.99,2709.07,2713.78,1500474.0
1738907820,2713.67,2713.67,2710.38,2712.92,651638.0
1738908000,2712.96,2714.56,2704.8,2704.81,2357458.0
1738908180,2704.93,2709.77,2704.38,2707.21,2726900.0
1738908360,2707.38,2707.44,2700.5,2702.39,3633516.0
1738908540,2702.39,2706.16,2701.56,2705.63,2661854.0
1738908720,2705.64,2708.03,2705.21,2707.52,1269070.0
1738908900,2707.3,2711.17,2704.5,2707.46,2639986.0
1738909080,2707.07,2707.67,2703.18,2703.18,1837620.0
1738909260,2702.83,2703.18,2693.59,2694.47,14708096.0
1738909440,2694.59,2698.56,2690.0,2691.89,6281394.0
1738909620,2691.89,2693.75,2678.32,2681.24,21295554.0
1738909800,2681.67,2688.12,2681.67,2686.09,6329362.0
1738909980,2686.15,2688.81,2666.66,2668.28,17300756.0
1738910160,2668.34,2679.89,2668.29,2678.58,10225376.0
1738910340,2678.58,2681.95,2674.01,2674.01,7318662.0
1738910520,2673.95,2679.85,2673.01,2677.82,7226042.0
1738910700,2677.81,2681.85,2670.51,2680.81,6205352.0
1738910880,2680.59,2685.75,2679.96,2685.75,5085056.0
1738911060,2685.93,2691.55,2685.93,2690.78,7214954.0
1738911240,2690.78,2694.68,2690.01,2692.61,5403002.0
1738911420,2692.56,2696.62,2691.88,2694.96,5879006.0
1738911600,2695.13,2703.32,2694.53,2698.85,8472070.0
1738911780,2698.89,2703.18,2697.94,2701.39,5570606.0
1738911960,2701.39,2709.83,2701.39,2704.12,5119832.0
1738912140,2704.14,2707.23,2701.17,2705.92,2865866.0
1738912320,2705.96,2707.44,2702.61,2703.21,2512492.0
1738912500,2703.21,2709.53,2703.21,2709.06,1959476.0
1738912680,2709.06,2728.5,2708.74,2718.61,24398716.0
1738912860,2718.62,2720.76,2714.56,2715.78,6761452.0
1738913040,2715.78,2717.76,2712.79,2716.48,5722268.0
1738913220,2716.48,2717.4,2712.76,2713.55,2962492.0
1738913400,2713.55,2717.75,2710.51,2716.48,8713690.0
1738913580,2716.48,2720.97,2715.97,2717.52,3878426.0
1738913760,2717.57,2720.1,2712.39,2714.4,4606190.0
1738913940,2714.4,2715.09,2710.55,2714.03,3261010.0
1738914120,2714.03,2718.43,2714.03,2717.07,2963934.0
1738914300,2717.21,2719.4,2711.05,2711.25,4997962.0
1738914480,2711.25,2716.29,2710.68,2710.85,3412592.0
1738914660,2710.67,2715.85,2710.14,2715.85,2086358.0
1738914840,2715.65,2715.65,2709.46,2712.81,2464792.0
1738915020,2712.86,2714.24,2711.61,2711.62,1806370.0
1738915200,2711.62,2712.97,2704.16,2709.56,6500618.0
1738915380,2709.76,2715.51,2709.39,2715.51,2508642.0
1738915560,2715.65,2721.89,2715.65,2719.35,4418790.0
1738915740,2719.42,2723.62,2719.07,2719.93,3593414.0
1738915920,2719.93,2719.94,2716.09,2718.82,2573966.0
1738916100,2718.82,2721.33,2715.15,2719.89,2108842.0
1738916280,2719.9,2721.36,2717.09,2721.36,1930006.0
1738916460,2721.48,2722.33,2714.9,2717.41,2662466.0
1738916640,2717.41,2719.36,2714.99,2719.34,2978496.0
1738916820,2719.45,2725.98,2719.45,2722.81,5119754.0
1738917000,2722.81,2730.63,2722.03,2722.86,7336800.0
1738917180,2722.87,2723.95,2719.34,2721.89,2584954.0
1738917360,2721.93,2731.01,2721.93,2727.1,10648882.0
1738917540,2727.1,2731.51,2726.43,2730.3,3049594.0
1738917720,2730.21,2733.31,2728.72,2732.75,3467192.0
1738917900,2732.75,2744.38,2729.65,2737.78,14960238.0
1738918080,2737.95,2738.99,2728.85,2730.18,10608816.0
1738918260,2730.18,2731.54,2727.7,2731.48,4564750.0
1738918440,2731.49,2733.19,2727.61,2729.52,3599480.0
1738918620,2729.36,2729.45,2726.69,2728.16,3810612.0
1738918800,2728.21,2729.55,2725.73,2729.55,4870132.0
1738918980,2729.55,2730.16,2725.16,2727.22,5620866.0
1738919160,2727.22,2734.9,2727.06,2733.62,2466710.0
1738919340,2733.62,2734.97,2728.01,2728.01,2902106.0
1738919520,2728.01,2732.53,2727.3,2732.15,2111230.0
1738919700,2732.15,2738.44,2731.88,2737.27,3342402.0
1738919880,2737.27,2737.3,2733.12,2736.83,3558376.0
1738920060,2736.85,2740.73,2732.13,2733.31,3736010.0
1738920240,2733.31,2736.11,2731.46,2733.94,3661700.0
1738920420,2733.94,2735.98,2732.29,2735.55,1875736.0
1738920600,2735.6,2736.41,2730.53,2731.43,2498636.0
1738920780,2731.43,2735.19,2729.28,2731.61,3048582.0
1738920960,2731.61,2736.47,2731.36,2731.36,3335848.0
1738921140,2731.4,2736.6,2731.4,2733.85,1990920.0
1738921320,2733.85,2737.69,2733.63,2734.11,1841024.0
1738921500,2734.1,2735.88,2732.0,2732.61,1408856.0
1738921680,2732.61,2733.76,2730.05,2733.31,2916760.0
1738921860,2733.31,2736.39,2731.06,2731.67,2804074.0
1738922040,2731.75,2738.98,2730.68,2737.41,2554426.0
1738922220,2736.97,2738.54,2735.43,2737.47,1756216.0
1738922400,2737.47,2744.83,2735.82,2736.05,7322582.0
1738922580,2736.0,2739.78,2734.78,2737.51,3577808.0
1738922760,2737.51,2739.75,2735.8,2737.86,1289824.0
1738922940,2737.86,2741.37,2737.85,2740.89,2129900.0
1738923120,2740.89,2741.94,2736.71,2737.52,4926112.0
1738923300,2737.52,2741.4,2737.15,2738.86,3721260.0
1738923480,2738.86,2743.76,2738.86,2743.75,1931418.0
1738923660,2743.75,2751.7,2743.75,2746.35,10415098.0
1738923840,2746.35,2748.63,2744.26,2745.38,5342216.0
1738924020,2745.82,2746.9,2742.64,2743.43,2897990.0
1738924200,2743.43,2746.69,2742.07,2743.23,2776340.0
1738924380,2743.23,2746.11,2742.56,2744.2,2307162.0
1738924560,2744.17,2750.3,2743.26,2745.55,2854600.0
1738924740,2745.42,2748.64,2744.64,2745.7,2350378.0
1738924920,2745.7,2745.7,2739.3,2741.4,2307514.0
1738925100,2741.4,2743.99,2740.69,2743.99,2335242.0
1738925280,2744.05,2745.8,2742.69,2744.58,1613108.0
1738925460,2744.57,2744.58,2740.49,2741.69,1960150.0
1738925640,2741.69,2745.74,2741.22,2745.61,2046472.0
1738925820,2745.61,2745.81,2741.27,2741.76,1122758.0
1738926000,2741.77,2742.45,2737.86,2740.25,5021626.0
1738926180,2740.31,2743.7,2739.01,2742.1,2699144.0
1738926360,2742.1,2749.9,2741.27,2748.76,5011226.0
1738926540,2748.68,2754.68,2747.52,2753.47,6620094.0
1738926720,2753.47,2754.0,2749.97,2750.39,3168698.0
1738926900,2750.33,2750.96,2746.0,2746.49,3084536.0
1738927080,2746.53,2750.0,2746.19,2748.62,3218492.0
1738927260,2748.62,2751.04,2747.4,2749.09,2397904.0
1738927440,2749.09,2752.49,2748.12,2752.26,3384288.0
1738927620,2752.26,2756.43,2751.42,2754.32,5342234.0
1738927800,2754.32,2754.99,2750.42,2751.68,2179442.0
1738927980,2751.4,2752.98,2749.84,2752.77,2004388.0
1738928160,2752.77,2755.82,2750.98,2750.98,1686828.0
1738928340,2750.96,2754.95,2750.14,2752.28,1332566.0
1738928520,2752.28,2753.85,2751.41,2753.16,1272614.0
1738928700,2753.16,2758.38,2753.16,2754.05,4305650.0
1738928880,2754.05,2755.22,2750.85,2755.21,5589736.0
1738929060,2755.21,2761.84,2755.21,2756.84,7665410.0
1738929240,2756.85,2758.94,2756.32,2758.38,1606886.0
1738929420,2758.38,2763.47,2757.88,2761.4,4508762.0
1738929600,2761.39,2768.68,2761.1,2762.5,11372580.0
1738929780,2762.51,2765.18,2757.87,2758.1,5229716.0
1738929960,2757.89,2758.61,2755.12,2758.05,3906858.0
1738930140,2758.29,2758.82,2750.77,2751.44,7725240.0
1738930320,2751.47,2752.1,2749.28,2751.02,7015826.0
1738930500,2751.02,2751.2,2748.38,2750.06,5963278.0
1738930680,2750.04,2750.65,2745.37,2747.18,5639850.0
1738930860,2747.18,2750.16,2746.56,2750.12,2737436.0
1738931040,2750.12,2754.79,2748.51,2752.0,4192062.0
1738931220,2752.0,2752.01,2749.98,2750.8,1528748.0
1738931400,2750.8,2756.13,2750.79,2755.44,3787678.0
1738931580,2755.44,2757.11,2753.55,2756.55,4866332.0
1738931760,2756.54,2759.24,2754.41,2757.44,3209532.0
1738931940,2757.44,2757.78,2753.99,2756.39,1564636.0
1738932120,2756.39,2758.95,2755.68,2758.49,1624306.0
1738932300,2758.49,2763.86,2756.86,2761.58,4831290.0
1738932480,2761.58,2765.0,2759.1,2759.1,4125922.0
1738932660,2759.01,2759.52,2754.9,2757.61,3376020.0
1738932840,2757.61,2759.55,2754.51,2754.52,3242184.0
1738933020,2754.27,2756.59,2754.09,2756.2,1307482.0
1738933200,2756.32,2756.52,2748.0,2748.36,12817670.0
1738933380,2748.36,2752.57,2745.82,2747.76,6441648.0
1738933560,2747.77,2750.56,2747.0,2748.79,3932240.0
1738933740,2748.79,2749.25,2742.9,2746.56,7629534.0
1738933920,2746.56,2747.78,2743.78,2746.69,3369396.0
1738934100,2746.69,2749.76,2744.7,2746.15,3241568.0
1738934280,2746.32,2746.64,2744.57,2745.14,2422496.0
1738934460,2745.07,2745.15,2734.61,2740.19,20752422.0
1738934640,2740.14,2742.34,2737.14,2740.66,6995650.0
1738934820,2740.66,2743.34,2739.78,2740.49,5081152.0
1738935000,2740.49,2766.93,2726.95,2728.74,72879760.0
1738935180,2729.85,2744.57,2722.08,2741.25,31332156.0
1738935360,2741.24,2750.79,2736.18,2750.61,13427180.0
1738935540,2750.74,2774.89,2750.55,2766.42,27518062.0
1738935720,2766.42,2769.76,2760.41,2761.4,12029326.0
1738935900,2761.29,2767.18,2756.09,2765.15,12654036.0
1738936080,2764.96,2775.19,2764.41,2774.89,17177864.0
1738936260,2774.89,2779.11,2768.93,2770.28,10628638.0
1738936440,2769.84,2773.52,2765.52,2769.64,8987324.0
1738936620,2770.14,2776.76,2770.06,2774.37,6417000.0
1738936800,2774.37,2779.03,2767.78,2769.58,11823522.0
1738936980,2769.48,2771.89,2762.48,2771.13,8580998.0
1738937160,2771.13,2788.12,2770.14,2786.11,21261818.0
1738937340,2786.06,2789.54,2778.3,2783.11,18652126.0
1738937520,2783.06,2787.49,2780.61,2782.92,6061822.0
1738937700,2782.76,2794.04,2782.68,2789.22,9043306.0
1738937880,2789.22,2795.99,2786.11,2793.45,8094124.0
1738938060,2794.13,2795.99,2785.07,2785.07,14938228.0
1738938240,2785.08,2792.67,2784.77,2790.49,11064978.0
1738938420,2790.55,2791.66,2787.19,2789.31,5180960.0
1738938600,2789.31,2790.59,2777.65,2786.15,20970584.0
1738938780,2785.86,2787.95,2769.53,2776.2,15018242.0
1738938960,2776.47,2783.82,2774.85,2780.59,9813672.0
1738939140,2780.33,2788.78,2780.33,2787.93,8049158.0
1738939320,2787.94,2788.94,2783.44,2787.47,5503426.0
1738939500,2787.06,2794.89,2783.95,2785.7,9510220.0
1738939680,2785.68,2795.15,2782.57,2793.51,9991996.0
1738939860,2793.46,2793.46,2787.09,2790.65,5311078.0
1738940040,2790.7,2791.19,2782.38,2782.38,5958716.0
1738940220,2782.27,2782.81,2779.96,2781.25,7501766.0
1738940400,2781.21,2781.21,2744.55,2750.0,43768778.0
1738940580,2750.6,2758.88,2745.41,2753.18,45559928.0
1738940760,2753.78,2765.22,2752.4,2760.0,15775060.0
1738940940,2760.6,2765.18,2748.39,2748.71,10224356.0
1738941120,2748.71,2749.9,2730.22,2739.14,37410406.0
1738941300,2739.81,2745.33,2725.28,2727.77,24751796.0
1738941480,2727.44,2733.75,2715.1,2717.19,28637654.0
1738941660,2715.09,2730.6,2715.08,2729.16,26568214.0
1738941840,2729.28,2739.87,2727.84,2736.64,17567212.0
1738942020,2737.04,2746.93,2737.04,2739.48,16800700.0
1738942200,2739.46,2746.86,2735.06,2740.57,10216268.0
1738942380,2740.55,2744.21,2727.97,2736.69,14207956.0
1738942560,2737.12,2739.4,2733.88,2736.08,5874402.0
1738942740,2736.08,2740.0,2729.06,2738.6,5643440.0
1738942920,2738.76,2743.76,2731.52,2734.86,7430084.0
1738943100,2735.01,2742.64,2730.99,2742.28,6151192.0
1738943280,2742.3,2743.32,2736.34,2741.68,6036214.0
1738943460,2741.6,2750.43,2723.34,2725.49,31508454.0
1738943640,2725.72,2726.03,2709.03,2713.83,33675686.0
1738943820,2713.53,2721.18,2710.56,2720.36,12701606.0
1738944000,2720.38,2721.43,2705.25,2707.71,21918068.0
1738944180,2707.97,2708.82,2696.82,2697.96,27009032.0
1738944360,2697.82,2714.12,2696.22,2710.57,14772594.0
1738944540,2710.39,2712.77,2703.86,2711.93,7258816.0
1738944720,2711.93,2713.81,2705.07,2708.53,7173602.0
1738944900,2708.6,2714.95,2705.82,2714.95,7088582.0
1738945080,2714.79,2725.56,2712.82,2721.21,13934958.0
1738945260,2721.29,2721.34,2712.28,2717.78,9332876.0
1738945440,2717.77,2718.76,2710.68,2715.22,5581588.0
1738945620,2715.22,2716.7,2710.8,2712.45,6589694.0
1738945800,2712.5,2714.74,2709.38,2709.38,4673698.0
1738945980,2709.19,2716.55,2708.3,2710.61,4270338.0
1738946160,2710.62,2717.99,2705.93,2717.76,7544182.0
1738946340,2717.59,2720.69,2712.57,2716.7,4933580.0
1738946520,2716.51,2717.48,2708.14,2708.14,4988740.0
1738946700,2707.95,2710.43,2698.64,2702.15,8575504.0
1738946880,2702.16,2705.6,2694.6,2701.49,10440816.0
1738947060,2701.42,2703.65,2693.01,2699.92,7542342.0
1738947240,2700.28,2700.41,2694.15,2695.33,4182742.0
1738947420,2696.16,2701.05,2690.01,2692.38,12554838.0
1738947600,2692.38,2697.64,2689.96,2695.76,9965160.0
1738947780,2695.76,2697.19,2679.35,2687.1,16263784.0
1738947960,2686.96,2695.12,2680.11,2694.38,12157906.0
1738948140,2693.96,2696.68,2679.19,2679.41,11936242.0
1738948320,2679.92,2688.24,2679.41,2685.76,10224232.0
1738948500,2685.76,2686.01,2671.36,2675.75,16469036.0
1738948680,2675.62,2675.77,2662.62,2669.28,29015558.0
1738948860,2669.24,2675.51,2665.22,2667.39,15432748.0
1738949040,2667.42,2670.41,2660.31,2664.87,19101970.0
1738949220,2664.87,2676.36,2664.86,2675.9,12382634.0
1738949400,2675.77,2678.4,2671.35,2676.0,10133186.0
1738949580,2676.0,2680.99,2671.57,2678.51,7769378.0
1738949760,2678.32,2684.03,2678.06,2680.56,7428916.0
1738949940,2680.47,2683.97,2675.13,2678.03,5850096.0
1738950120,2678.18,2682.28,2676.82,2680.29,4738328.0
1738950300,2680.29,2684.99,2678.01,2683.25,6814070.0
1738950480,2683.26,2685.21,2677.45,2677.49,5852336.0
1738950660,2677.98,2683.24,2673.3,2683.18,6040318.0
1738950840,2683.18,2686.03,2682.81,2684.41,3224204.0
1738951020,2684.41,2685.17,2677.01,2678.5,3102228.0
1738951200,2678.5,2686.24,2675.64,2684.75,5734748.0
1738951380,2684.97,2692.0,2683.39,2691.71,16059984.0
1738951560,2691.68,2694.96,2688.44,2691.43,6565872.0
1738951740,2691.37,2692.58,2686.99,2691.51,3253044.0
1738951920,2691.43,2693.0,2689.67,2691.83,1867248.0
1738952100,2691.85,2694.49,2690.77,2691.08,2958958.0
1738952280,2691.19,2694.73,2690.11,2690.8,3372630.0
1738952460,2690.74,2694.24,2688.15,2694.24,3159232.0
1738952640,2694.24,2696.46,2692.5,2692.51,4516654.0
1738952820,2692.51,2693.89,2691.17,2691.64,1508254.0
1738953000,2691.64,2693.12,2688.26,2690.79,3448410.0
1738953180,2690.91,2698.6,2688.72,2695.46,7386756.0
1738953360,2695.46,2698.63,2695.46,2696.61,5415556.0
1738953540,2696.61,2702.43,2691.56,2693.43,7350080.0
1738953720,2693.43,2695.16,2688.67,2689.31,3849878.0
1738953900,2689.37,2691.14,2685.77,2689.08,6506476.0
1738954080,2689.08,2689.13,2680.93,2685.14,11619848.0
1738954260,2685.14,2686.8,2676.72,2678.69,5295642.0
1738954440,2678.73,2681.29,2675.91,2677.93,3994500.0
1738954620,2677.99,2680.84,2675.08,2677.22,2910610.0
1738954800,2677.22,2678.5,2668.97,2673.38,9063816.0
1738954980,2673.39,2678.52,2672.91,2676.16,3382280.0
1738955160,2676.17,2676.17,2666.57,2673.52,4795544.0
1738955340,2673.57,2675.29,2672.64,2674.44,2022538.0
1738955520,2674.44,2674.47,2669.06,2670.22,1891000.0
1738955700,2670.22,2671.47,2668.0,2668.34,3173360.0
1738955880,2668.28,2669.31,2661.53,2668.65,7963070.0
1738956060,2668.65,2672.78,2663.07,2671.36,7591464.0
1738956240,2671.36,2675.05,2671.35,2673.56,3550112.0
1738956420,2673.07,2673.07,2669.02,2670.08,2777962.0
1738956600,2669.96,2675.47,2667.01,2674.83,3175066.0
1738956780,2674.8,2674.9,2669.68,2670.8,2657238.0
1738956960,2670.94,2671.86,2667.36,2671.39,2021572.0
1738957140,2671.35,2671.35,2655.1,2655.13,13580174.0
1738957320,2655.19,2666.87,2654.52,2666.63,6875736.0
1738957500,2666.63,2667.99,2661.77,2664.89,3527574.0
1738957680,2664.89,2670.58,2664.25,2669.43,4081502.0
1738957860,2669.43,2670.54,2661.26,2662.0,3191158.0
1738958040,2662.0,2663.34,2656.15,2659.07,4737480.0
1738958220,2659.18,2662.06,2656.61,2657.81,5233472.0
1738958400,2657.81,2660.45,2644.54,2648.84,29031864.0
1738958580,2648.84,2648.87,2634.83,2635.91,16944258.0
1738958760,2635.97,2641.24,2626.84,2633.73,23563196.0
1738958940,2633.88,2639.89,2631.65,2631.65,9868808.0
1738959120,2631.65,2642.32,2631.65,2637.35,5236776.0
1738959300,2637.29,2644.41,2637.02,2642.35,8424920.0
1738959480,2642.31,2645.64,2636.01,2636.06,7953052.0
1738959660,2636.55,2640.54,2632.81,2638.57,6499926.0
1738959840,2638.57,2639.9,2634.06,2639.67,4362928.0
1738960020,2639.85,2640.72,2620.0,2620.18,14869728.0
1738960200,2620.0,2621.2,2607.46,2612.69,30292720.0
1738960380,2612.75,2626.95,2612.43,2623.85,10997806.0
1738960560,2623.79,2623.79,2605.0,2609.12,10456038.0
1738960740,2609.11,2611.83,2604.71,2609.6,10842386.0
1738960920,2610.31,2614.39,2606.57,2609.56,7898576.0
1738961100,2609.81,2615.01,2606.14,2607.8,6676044.0
1738961280,2607.86,2609.8,2587.95,2594.49,38019134.0
1738961460,2594.49,2602.45,2592.51,2596.4,11090124.0
1738961640,2596.39,2596.58,2584.12,2587.06,15605162.0
1738961820,2587.78,2592.55,2578.15,2586.44,21824084.0
1738962000,2586.5,2608.88,2585.39,2605.07,24794314.0
1738962180,2604.95,2608.61,2600.89,2601.78,8619200.0
1738962360,2601.78,2602.61,2595.11,2600.78,6564802.0
1738962540,2600.4,2601.2,2595.64,2599.3,4526376.0
1738962720,2599.49,2605.23,2598.46,2601.88,4838104.0
1738962900,2602.09,2606.63,2598.36,2603.7,6771976.0
1738963080,2603.7,2605.35,2591.73,2592.53,6017868.0
1738963260,2592.22,2597.24,2586.01,2594.93,7783274.0
1738963440,2594.95,2597.53,2592.2,2592.82,4329532.0
1738963620,2592.82,2593.66,2584.22,2592.89,7439010.0
1738963800,2592.89,2600.1,2590.73,2599.8,7841090.0
1738963980,2599.9,2599.9,2591.24,2594.57,5364018.0
1738964160,2594.64,2599.95,2592.32,2593.14,5840312.0
1738964340,2593.09,2593.2,2583.09,2583.4,6013062.0
1738964520,2583.43,2594.53,2583.39,2593.4,6385956.0
1738964700,2593.4,2593.4,2575.47,2577.25,15618752.0
1738964880,2577.22,2588.99,2576.62,2585.07,8172768.0
1738965060,2585.49,2588.86,2579.02,2587.66,5124384.0
1738965240,2587.45,2588.88,2581.77,2581.82,2733952.0
1738965420,2582.02,2586.61,2579.11,2586.57,7760286.0
1738965600,2586.57,2588.15,2575.22,2580.9,8049184.0
1738965780,2580.64,2581.07,2566.28,2570.77,21286344.0
1738965960,2570.82,2586.56,2570.02,2584.35,10347422.0
1738966140,2584.52,2590.94,2581.7,2585.14,15676730.0
1738966320,2585.14,2585.14,2580.01,2584.84,3289738.0
1738966500,2584.69,2585.95,2576.95,2581.47,5667382.0
1738966680,2581.47,2581.47,2572.22,2573.9,8985534.0
1738966860,2573.9,2581.56,2568.8,2572.68,7427546.0
1738967040,2572.73,2576.73,2564.15,2571.2,11073424.0
1738967220,2571.2,2577.64,2569.55,2572.88,6260986.0
1738967400,2573.17,2573.35,2564.52,2567.1,8532848.0
1738967580,2566.8,2572.63,2561.55,2571.83,16562658.0
1738967760,2571.46,2573.84,2570.01,2571.53,6502036.0
1738967940,2571.53,2571.71,2569.1,2570.54,4864828.0
1738968120,2571.34,2574.3,2570.38,2573.36,2874368.0
1738968300,2573.36,2573.78,2567.53,2567.53,3076228.0
1738968480,2567.53,2570.82,2567.07,2569.7,3786004.0
1738968660,2569.7,2571.52,2569.69,2571.46,1767036.0
1738968840,2571.46,2578.66,2571.27,2578.65,3961022.0
1738969020,2578.65,2585.94,2577.9,2582.36,6775334.0
1738969200,2582.29,2585.99,2576.82,2585.14,6885096.0
1738969380,2584.62,2585.29,2578.48,2578.67,5968110.0
1738969560,2578.53,2582.71,2578.26,2580.45,2526212.0
1738969740,2580.45,2588.3,2580.39,2587.9,5763628.0
1738969920,2587.9,2591.3,2586.43,2587.41,9196314.0
1738970100,2587.41,2591.28,2583.81,2591.2,5647160.0
1738970280,2590.83,2602.87,2589.17,2599.27,22436832.0
1738970460,2598.85,2599.48,2595.0,2597.96,5214142.0
1738970640,2597.96,2604.37,2595.53,2604.15,5270568.0
1738970820,2604.15,2606.82,2601.33,2601.8,6462258.0
1738971000,2601.75,2605.03,2598.44,2604.88,4724100.0
1738971180,2604.88,2608.06,2604.6,2608.06,4179138.0
1738971360,2608.01,2610.01,2607.74,2609.49,3547324.0
1738971540,2609.49,2610.0,2606.4,2609.99,8328616.0
1738971720,2609.95,2619.45,2609.75,2616.18,7148348.0
1738971900,2616.24,2619.7,2613.07,2618.97,5268772.0
1738972080,2619.03,2623.19,2617.56,2617.56,5456590.0
1738972260,2617.73,2623.46,2613.27,2620.98,3715992.0
1738972440,2620.98,2624.34,2620.89,2622.15,2943432.0
1738972620,2622.15,2622.32,2619.07,2620.66,1746822.0
1738972800,2620.66,2620.67,2614.22,2615.99,4976458.0
1738972980,2616.05,2621.0,2615.08,2619.05,3469174.0
1738973160,2619.43,2629.95,2618.69,2626.0,7265676.0
1738973340,2626.0,2630.81,2623.6,2630.81,5568860.0
1738973520,2630.81,2632.65,2627.81,2628.92,6082098.0
1738973700,2629.4,2630.36,2624.65,2630.36,3537526.0
1738973880,2629.89,2639.99,2629.23,2636.37,7951602.0
1738974060,2636.34,2642.0,2634.43,2640.76,5358088.0
1738974240,2640.76,2660.4,2640.42,2654.15,28959214.0
1738974420,2653.69,2666.42,2653.57,2657.98,13349818.0
1738974600,2657.95,2657.95,2650.48,2652.4,6108974.0
1738974780,2652.37,2661.48,2647.47,2659.27,7540088.0
1738974960,2659.41,2659.88,2651.23,2652.98,4960598.0
1738975140,2652.98,2660.53,2651.74,2658.94,2868808.0
1738975320,2658.94,2664.3,2652.62,2653.75,5361314.0
1738975500,2653.99,2654.82,2645.31,2648.64,8017170.0
1738975680,2648.39,2650.94,2646.64,2647.76,5504212.0
1738975860,2647.83,2649.7,2643.0,2649.03,9803340.0
1738976040,2649.03,2649.03,2639.3,2645.24,9841018.0
1738976220,2645.24,2646.83,2643.34,2645.67,1964472.0
1738976400,2645.67,2645.67,2631.82,2641.02,10540496.0
1738976580,2641.02,2643.74,2637.07,2637.36,5187544.0
1738976760,2637.36,2640.36,2635.35,2637.56,3412874.0
1738976940,2637.56,2640.27,2633.72,2633.83,2751090.0
1738977120,2633.83,2637.43,2630.6,2636.21,6727304.0
1738977300,2636.21,2636.79,2631.63,2632.34,2869420.0
1738977480,2632.34,2636.99,2626.26,2636.98,9898300.0
1738977660,2636.98,2640.14,2634.0,2639.11,5867480.0
1738977840,2638.71,2638.71,2630.71,2631.4,4423318.0
1738978020,2631.4,2634.54,2631.4,2633.99,1565632.0
1738978200,2633.99,2636.95,2631.47,2632.72,2020060.0
1738978380,2632.72,2636.61,2632.27,2634.51,2160654.0
1738978560,2634.86,2641.79,2634.19,2639.87,3312332.0
1738978740,2639.87,2641.99,2638.65,2638.94,3731660.0
1738978920,2638.94,2639.45,2633.8,2634.2,1554134.0
1738979100,2634.2,2636.94,2631.38,2636.29,2217098.0
1738979280,2636.29,2639.42,2635.03,2635.97,1939028.0
1738979460,2635.9,2637.49,2632.64,2635.47,1076698.0
1738979640,2635.47,2639.39,2634.85,2635.2,2266330.0
1738979820,2635.2,2635.41,2626.51,2629.38,4552582.0
1738980000,2629.38,2634.0,2628.99,2629.25,3683230.0
1738980180,2629.25,2630.25,2627.12,2628.03,3047704.0
1738980360,2628.03,2628.54,2621.94,2627.62,6357016.0
1738980540,2627.63,2632.89,2627.11,2632.23,4635254.0
1738980720,2632.23,2633.03,2627.38,2629.67,2324170.0
1738980900,2629.67,2635.28,2626.39,2632.88,3113608.0
1738981080,2632.88,2638.55,2631.78,2637.94,3216500.0
1738981260,2637.53,2637.96,2634.23,2634.72,2836192.0
1738981440,2634.72,2638.27,2634.43,2637.29,1614792.0
1738981620,2637.29,2639.95,2636.7,2637.88,1653708.0
1738981800,2637.88,2639.47,2635.68,2638.18,4485900.0
1738981980,2638.21,2639.4,2634.58,2635.66,2227386.0
1738982160,2636.06,2637.38,2632.3,2632.94,2603078.0
1738982340,2632.61,2632.61,2627.53,2632.06,5187560.0
1738982520,2632.06,2633.53,2630.74,2632.87,664304.0
1738982700,2632.93,2633.89,2626.42,2627.14,2008634.0
1738982880,2627.14,2633.98,2627.14,2633.84,1800596.0
1738983060,2633.84,2635.79,2632.98,2635.64,1229036.0
1738983240,2635.64,2642.57,2634.91,2641.88,5552368.0
1738983420,2641.82,2641.82,2638.21,2639.78,2749848.0
1738983600,2639.78,2649.73,2639.6,2646.72,9133438.0
1738983780,2646.69,2646.97,2643.68,2644.81,2715744.0
1738983960,2644.81,2655.01,2644.79,2650.81,6902930.0
1738984140,2650.81,2652.23,2649.0,2651.32,6379412.0
1738984320,2651.32,2652.19,2648.94,2649.09,3389696.0
1738984500,2649.16,2649.98,2649.0,2649.55,3102110.0
1738984680,2649.5,2649.5,2642.17,2645.32,8514894.0
1738984860,2645.32,2645.32,2636.28,2636.43,5374196.0
1738985040,2636.43,2639.05,2634.7,2639.05,4772946.0
1738985220,2639.05,2641.92,2639.03,2639.22,1099676.0
1738985400,2639.1,2643.0,2637.28,2641.02,2081762.0
1738985580,2640.98,2644.73,2640.63,2643.13,1256664.0
1738985760,2642.88,2644.99,2642.0,2643.91,894936.0
1738985940,2643.96,2644.61,2637.0,2638.43,3596352.0
1738986120,2638.43,2639.53,2637.19,2639.23,1034942.0
1738986300,2639.23,2642.65,2637.54,2638.3,1914322.0
1738986480,2638.3,2644.25,2638.06,2640.39,1756824.0
1738986660,2640.39,2642.09,2639.18,2640.31,1035968.0
1738986840,2640.31,2642.15,2639.18,2641.19,971872.0
1738987020,2641.19,2643.58,2640.01,2640.62,623242.0
1738987200,2640.62,2644.74,2638.39,2644.74,2539244.0
1738987380,2644.74,2646.19,2642.62,2644.28,3101602.0
1738987560,2644.28,2646.26,2643.39,2644.56,804318.0
1738987740,2644.56,2645.82,2641.35,2643.09,843144.0
1738987920,2643.07,2644.67,2642.01,2644.28,664614.0
1738988100,2644.28,2645.54,2642.81,2643.75,896514.0
1738988280,2643.75,2645.62,2641.18,2645.31,1035112.0
1738988460,2645.31,2647.9,2643.89,2646.01,1718322.0
1738988640,2646.01,2647.56,2642.3,2642.72,1129044.0
1738988820,2642.72,2642.73,2639.25,2639.57,2368448.0
1738989000,2639.57,2640.12,2637.02,2637.89,3901336.0
1738989180,2637.89,2639.79,2637.0,2639.19,3651626.0
1738989360,2639.19,2639.7,2637.0,2637.01,3063808.0
1738989540,2637.01,2639.65,2637.0,2639.37,2621772.0
1738989720,2638.65,2639.73,2637.39,2637.77,2328922.0
1738989900,2637.77,2640.74,2637.12,2637.43,2501402.0
1738990080,2637.43,2638.97,2637.0,2638.97,7829632.0
1738990260,2639.04,2639.4,2632.06,2632.07,7459440.0
1738990440,2632.07,2634.38,2630.0,2633.78,5410026.0
1738990620,2633.86,2634.24,2632.81,2634.24,398408.0
1738990800,2633.28,2635.44,2630.01,2630.47,8070608.0
1738990980,2630.44,2630.48,2625.04,2628.72,9491558.0
1738991160,2628.78,2632.62,2627.04,2627.65,4239164.0
1738991340,2627.71,2628.5,2625.58,2628.38,4573218.0
1738991520,2628.36,2630.18,2627.22,2629.99,2146992.0
1738991700,2629.99,2630.1,2625.36,2625.68,3110660.0
1738991880,2625.68,2625.68,2614.86,2622.33,17241758.0
1738992060,2622.32,2628.03,2622.05,2628.02,3439996.0
1738992240,2628.02,2629.81,2626.58,2626.59,2015132.0
1738992420,2626.59,2626.59,2622.72,2624.43,3375750.0
1738992600,2624.43,2624.5,2617.32,2621.38,4691844.0
1738992780,2621.38,2621.38,2614.34,2614.68,6296562.0
1738992960,2614.85,2621.62,2614.85,2619.89,4115828.0
1738993140,2619.89,2620.79,2617.99,2620.78,2298408.0
1738993320,2620.78,2621.19,2618.02,2619.29,1724094.0
1738993500,2619.29,2625.57,2619.28,2623.56,3355718.0
1738993680,2623.56,2624.61,2622.4,2622.66,1872968.0
1738993860,2622.66,2624.78,2620.4,2622.71,2313694.0
1738994040,2622.71,2624.72,2619.88,2620.27,4323160.0
1738994220,2620.07,2620.43,2617.92,2618.9,1194664.0
1738994400,2619.21,2622.0,2615.47,2621.37,4637426.0
1738994580,2621.04,2626.88,2620.96,2625.57,5011490.0
1738994760,2625.57,2628.95,2624.87,2626.0,3101216.0
1738994940,2626.0,2627.81,2622.85,2622.85,2194832.0
1738995120,2622.85,2625.37,2622.85,2624.77,1625354.0
1738995300,2624.53,2628.33,2624.53,2627.0,1996908.0
1738995480,2627.0,2627.36,2622.13,2623.11,1640374.0
1738995660,2623.11,2623.41,2620.17,2622.4,2359178.0
1738995840,2622.4,2630.95,2622.4,2629.87,4275498.0
1738996020,2629.87,2630.61,2627.88,2627.89,1644872.0
1738996200,2627.89,2628.27,2623.83,2623.85,1430914.0
1738996380,2623.85,2625.01,2621.56,2622.24,1813224.0
1738996560,2622.24,2625.0,2619.51,2621.86,8276396.0
1738996740,2621.86,2622.0,2620.61,2621.81,886558.0
1738996920,2621.94,2625.61,2621.93,2623.95,1892812.0
1738997100,2623.95,2624.14,2619.65,2619.65,2183732.0
1738997280,2619.71,2620.15,2618.01,2618.82,1702376.0
1738997460,2618.83,2622.45,2618.31,2619.93,1259540.0
1738997640,2619.93,2620.3,2606.98,2606.98,10127864.0
1738997820,2606.98,2615.45,2606.98,2614.75,4894350.0
1738998000,2614.93,2618.36,2613.02,2615.99,3846590.0
1738998180,2615.99,2616.0,2613.0,2614.83,2189280.0
1738998360,2614.83,2615.23,2608.48,2608.82,3814986.0
1738998540,2608.94,2609.59,2600.11,2602.5,9934980.0
1738998720,2602.5,2607.06,2602.5,2604.29,5873862.0
1738998900,2604.29,2604.91,2594.26,2599.94,20756928.0
1738999080,2599.94,2603.68,2597.01,2602.47,9588108.0
1738999260,2602.5,2608.48,2602.32,2607.13,3639350.0
1738999440,2607.13,2612.99,2606.97,2612.62,5311386.0
1738999620,2612.48,2613.12,2608.07,2611.15,3315556.0
1738999800,2610.89,2617.04,2610.83,2615.24,4315050.0
1738999980,2615.14,2619.73,2615.06,2619.73,4239626.0
1739000160,2619.77,2626.86,2618.48,2622.69,5993620.0
1739000340,2622.66,2625.24,2620.92,2623.47,5083318.0
1739000520,2623.47,2624.7,2619.05,2620.05,3377748.0
1739000700,2620.19,2636.35,2618.88,2630.91,11336466.0
1739000880,2630.66,2633.31,2626.89,2627.19,7354220.0
1739001060,2627.24,2631.69,2626.44,2630.36,4791482.0
1739001240,2630.36,2633.81,2627.16,2631.09,7216320.0
1739001420,2631.09,2633.1,2628.01,2628.31,2627746.0
1739001600,2628.37,2631.43,2626.3,2626.51,3474924.0
1739001780,2626.51,2628.58,2623.14,2626.64,3163234.0
1739001960,2626.64,2626.64,2623.01,2623.23,2611224.0
1739002140,2623.23,2623.27,2617.02,2619.11,5435578.0
1739002320,2618.87,2623.06,2618.8,2621.85,2829912.0
1739002500,2621.88,2622.22,2617.1,2619.35,3131668.0
1739002680,2619.35,2619.36,2614.37,2616.8,3724996.0
1739002860,2616.75,2619.89,2616.22,2618.16,1762956.0
1739003040,2618.16,2618.16,2614.64,2616.28,1960872.0
1739003220,2616.33,2619.65,2616.33,2616.67,1893798.0
1739003400,2616.67,2619.97,2615.57,2616.45,3777570.0
1739003580,2616.65,2617.48,2612.4,2613.39,3376148.0
1739003760,2613.45,2613.97,2607.55,2611.08,5840870.0
1739003940,2611.31,2614.95,2611.31,2611.86,1857832.0
1739004120,2611.86,2615.07,2610.11,2614.65,2226046.0
1739004300,2614.57,2616.7,2611.07,2613.35,2320180.0
1739004480,2613.3,2613.67,2610.27,2611.79,1701928.0
1739004660,2611.73,2611.73,2604.99,2607.61,5172286.0
1739004840,2607.61,2609.85,2606.54,2606.77,2337348.0
1739005020,2606.77,2608.69,2605.03,2605.21,2622656.0
1739005200,2605.21,2612.35,2605.21,2607.53,4817972.0
1739005380,2606.79,2612.89,2606.78,2609.82,4328482.0
1739005560,2609.82,2612.05,2605.58,2605.95,2839488.0
1739005740,2605.95,2608.87,2605.68,2607.82,2096064.0
1739005920,2607.86,2609.62,2607.55,2607.82,1595466.0
1739006100,2607.82,2611.74,2605.81,2611.31,2401196.0
1739006280,2611.31,2615.42,2611.31,2612.71,3781990.0
1739006460,2612.71,2616.0,2612.71,2615.54,2001184.0
1739006640,2615.53,2618.19,2614.93,2616.07,2583468.0
1739006820,2615.71,2618.0,2615.44,2617.73,2689896.0
1739007000,2617.73,2617.74,2612.37,2615.59,2455596.0
1739007180,2615.59,2616.0,2613.65,2614.64,1161370.0
1739007360,2614.64,2614.95,2612.52,2613.63,1283050.0
1739007540,2613.63,2613.64,2609.42,2611.28,2599854.0
1739007720,2611.28,2613.55,2610.43,2613.3,1263420.0
1739007900,2613.33,2613.41,2609.23,2610.54,2447840.0
1739008080,2610.54,2611.99,2609.64,2610.67,4604940.0
1739008260,2610.67,2613.0,2609.12,2612.99,1519708.0
1739008440,2612.99,2616.51,2612.99,2615.9,1642064.0
1739008620,2615.9,2617.78,2614.28,2617.78,2143526.0
1739008800,2617.78,2621.75,2616.71,2621.11,6500530.0
1739008980,2621.02,2621.78,2619.52,2619.53,4090692.0
1739009160,2619.53,2619.53,2614.3,2614.86,2011280.0
1739009340,2614.86,2617.97,2614.64,2617.97,2445570.0
1739009520,2617.93,2620.31,2617.0,2617.62,1790736.0
1739009700,2617.62,2620.04,2616.65,2617.86,1777882.0
1739009880,2617.86,2621.0,2617.73,2620.85,2618628.0
1739010060,2620.85,2628.6,2619.92,2628.32,7025668.0
1739010240,2628.27,2629.61,2625.3,2625.3,5860832.0
1739010420,2625.3,2625.61,2622.76,2622.76,1838864.0
1739010600,2623.0,2623.19,2618.1,2620.33,2294080.0
1739010780,2620.33,2625.71,2619.0,2625.07,2087878.0
1739010960,2625.07,2625.08,2621.3,2621.31,1186688.0
1739011140,2621.31,2622.16,2619.94,2621.63,2064208.0
1739011320,2621.63,2624.48,2620.54,2620.6,1042766.0
1739011500,2620.64,2621.6,2619.14,2619.73,1074018.0
1739011680,2619.73,2619.73,2613.3,2614.89,3227794.0
1739011860,2614.93,2615.56,2611.94,2615.56,2570118.0
1739012040,2615.56,2617.29,2614.01,2615.37,2582106.0
1739012220,2615.37,2617.99,2614.56,2616.89,1248858.0
1739012400,2616.9,2617.74,2614.06,2617.32,1733080.0
1739012580,2617.28,2618.0,2614.05,2614.94,1844416.0
1739012760,2614.94,2616.0,2614.05,2615.48,930112.0
1739012940,2615.65,2619.82,2615.65,2615.85,2052930.0
1739013120,2615.86,2617.5,2615.19,2615.21,584364.0
1739013300,2615.21,2616.46,2614.05,2614.23,1312650.0
1739013480,2614.23,2617.19,2613.43,2615.32,1261364.0
1739013660,2615.32,2615.78,2610.61,2611.25,1969758.0
1739013840,2611.22,2611.28,2608.52,2609.83,5913158.0
1739014020,2609.83,2609.83,2604.64,2605.94,4715790.0
1739014200,2605.94,2610.11,2605.5,2609.57,3308692.0
1739014380,2609.57,2613.93,2609.56,2612.73,2204932.0
1739014560,2612.73,2612.73,2610.21,2610.22,1198400.0
1739014740,2610.22,2610.31,2602.1,2602.47,4738230.0
1739014920,2602.47,2605.15,2600.62,2604.96,4542336.0
1739015100,2604.96,2607.64,2600.68,2607.32,4029520.0
1739015280,2607.32,2607.71,2605.04,2607.39,2213676.0
1739015460,2607.39,2608.29,2606.36,2608.08,1152064.0
1739015640,2608.25,2612.83,2608.09,2611.89,2226400.0
1739015820,2611.89,2615.53,2611.36,2612.1,2655882.0
1739016000,2612.1,2618.11,2609.6,2615.19,3981892.0
1739016180,2615.19,2617.61,2614.35,2616.09,3380726.0
1739016360,2616.09,2619.27,2615.05,2615.18,2960988.0
1739016540,2615.18,2615.18,2609.84,2611.94,2490160.0
1739016720,2611.94,2612.28,2605.99,2605.99,2953376.0
1739016900,2605.98,2607.53,2603.01,2606.8,2945336.0
1739017080,2606.8,2609.93,2606.6,2607.21,1965622.0
1739017260,2607.26,2607.28,2601.22,2601.69,2799572.0
1739017440,2601.55,2606.0,2601.55,2605.55,1956104.0
1739017620,2605.55,2608.28,2605.22,2605.71,1818332.0
1739017800,2605.71,2609.27,2604.52,2605.36,1549214.0
1739017980,2605.36,2607.75,2603.61,2606.52,1448100.0
1739018160,2606.71,2612.38,2605.84,2607.14,1888098.0
1739018340,2607.14,2607.43,2602.82,2604.15,1822814.0
1739018520,2604.11,2604.22,2597.8,2600.31,9221410.0
1739018700,2600.31,2603.22,2598.19,2598.56,5868780.0
1739018880,2598.56,2602.81,2597.99,2599.32,3764702.0
1739019060,2599.32,2605.44,2599.07,2604.97,3436740.0
1739019240,2604.97,2607.6,2602.56,2602.97,2439636.0
1739019420,2602.97,2606.49,2602.38,2603.63,1077124.0
1739019600,2603.7,2608.81,2603.08,2606.59,1921628.0
1739019780,2606.59,2608.68,2605.35,2606.33,1961382.0
1739019960,2606.22,2608.69,2602.78,2608.45,2154714.0
1739020140,2608.51,2610.62,2607.79,2609.5,2632604.0
1739020320,2609.58,2609.58,2605.21,2608.57,1665512.0
1739020500,2608.57,2610.9,2607.0,2610.68,2051272.0
1739020680,2610.68,2611.39,2604.53,2606.77,3815310.0
1739020860,2606.77,2610.42,2605.97,2606.45,1684548.0
1739021040,2606.41,2608.01,2604.49,2607.78,1277612.0
1739021220,2607.78,2616.51,2607.63,2616.19,3628676.0
1739021400,2616.3,2618.39,2612.52,2615.51,4610874.0
1739021580,2615.51,2617.22,2613.32,2617.22,1939902.0
1739021760,2617.22,2629.32,2617.22,2626.62,11051534.0
1739021940,2626.71,2626.75,2621.76,2623.97,5761622.0
1739022120,2623.59,2628.4,2622.64,2624.64,5211538.0
1739022300,2624.6,2625.32,2621.96,2622.85,3122894.0
1739022480,2622.89,2635.51,2622.89,2629.45,13985088.0
1739022660,2628.82,2629.48,2622.23,2624.53,4661058.0
1739022840,2624.17,2624.18,2621.23,2621.46,2379194.0
1739023020,2621.46,2621.46,2617.71,2620.01,4007000.0
1739023200,2620.01,2620.01,2614.14,2614.73,4953890.0
1739023380,2614.73,2619.89,2612.72,2617.18,3690412.0
1739023560,2617.21,2623.24,2617.21,2622.58,3123058.0
1739023740,2622.71,2624.99,2622.4,2623.14,2382086.0
1739023920,2623.07,2623.43,2618.1,2620.08,2021332.0
1739024100,2620.31,2620.58,2611.22,2613.01,5887696.0
1739024280,2613.01,2613.58,2606.24,2606.24,7781386.0
1739024460,2606.2,2609.98,2604.37,2609.59,3989484.0
1739024640,2609.59,2610.99,2605.07,2605.07,1997492.0
1739024820,2605.04,2606.11,2601.81,2605.51,5096512.0
1739025000,2605.51,2608.57,2600.47,2606.78,4062148.0
1739025180,2606.78,2608.12,2603.98,2606.19,2542436.0
1739025360,2606.07,2607.99,2601.86,2603.66,2127620.0
1739025540,2603.66,2607.57,2603.21,2604.73,1901136.0
1739025720,2604.96,2610.32,2603.19,2609.14,2517218.0
1739025900,2609.14,2610.66,2606.34,2607.57,1967004.0
1739026080,2607.57,2613.24,2605.21,2611.61,2160528.0
1739026260,2611.61,2615.66,2611.49,2612.89,3135102.0
1739026440,2612.94,2616.12,2612.93,2614.23,1675982.0
1739026620,2614.23,2615.83,2613.35,2615.1,1244796.0
1739026800,2615.1,2618.45,2608.47,2609.61,3399788.0
1739026980,2609.61,2615.44,2609.14,2615.43,2007224.0
1739027160,2615.43,2621.93,2614.88,2621.93,4675584.0
1739027340,2621.93,2624.96,2619.0,2619.13,4365160.0
1739027520,2618.96,2619.23,2616.53,2617.69,1999154.0
1739027700,2617.69,2621.76,2617.0,2617.54,2334394.0
1739027880,2617.49,2617.77,2610.01,2611.49,4637094.0
1739028060,2611.45,2612.72,2609.53,2611.51,1856576.0
1739028240,2611.56,2612.82,2609.36,2610.32,1549090.0
1739028420,2610.32,2610.32,2604.36,2604.43,3451214.0
1739028600,2604.43,2605.2,2598.0,2598.25,10992570.0
1739028780,2598.25,2602.05,2594.89,2599.22,9119780.0
1739028960,2599.17,2603.99,2598.15,2602.05,3628564.0
1739029140,2602.36,2603.04,2587.19,2592.36,12915368.0
1739029320,2592.53,2594.56,2591.14,2594.25,5847640.0
1739029500,2594.07,2598.32,2592.16,2597.6,5365410.0
1739029680,2597.54,2601.53,2595.47,2599.64,7284058.0
1739029860,2599.58,2603.48,2599.18,2600.99,3632328.0
1739030040,2600.99,2601.05,2599.17,2599.18,2562304.0
1739030220,2599.18,2604.97,2599.17,2604.06,2816876.0
1739030400,2604.06,2607.59,2601.44,2606.05,3909098.0
1739030580,2605.12,2606.46,2598.58,2599.58,6011036.0
1739030760,2599.62,2605.79,2599.62,2604.65,2512014.0
1739030940,2604.81,2607.92,2604.81,2605.38,4432058.0
1739031120,2605.38,2605.63,2599.93,2600.1,1960462.0
1739031300,2600.34,2601.65,2592.26,2592.42,4845048.0
1739031480,2592.36,2594.73,2588.64,2592.8,4628746.0
1739031660,2592.8,2597.56,2592.38,2595.6,2152960.0
1739031840,2595.6,2602.28,2595.43,2602.28,2366046.0
1739032020,2602.28,2608.26,2601.1,2605.81,4520566.0
1739032200,2605.81,2606.68,2601.32,2601.64,3401438.0
1739032380,2601.63,2607.81,2601.63,2604.9,3157312.0
1739032560,2604.07,2604.53,2597.22,2599.1,2449464.0
1739032740,2599.49,2601.32,2599.09,2600.95,1523260.0
1739032920,2600.94,2604.07,2600.0,2600.72,1360340.0
1739033100,2600.66,2600.66,2598.0,2599.4,1548658.0
1739033280,2599.4,2601.21,2596.14,2598.53,1782224.0
1739033460,2598.53,2612.81,2598.53,2611.4,8714222.0
1739033640,2611.4,2611.83,2607.47,2610.0,2865336.0
1739033820,2610.27,2611.41,2607.01,2608.37,1665204.0
1739034000,2608.14,2618.33,2608.11,2615.81,7549830.0
1739034180,2615.48,2621.38,2614.62,2620.6,5721866.0
1739034360,2620.6,2621.7,2616.61,2618.96,4465818.0
1739034540,2618.96,2623.32,2616.61,2623.32,3647852.0
1739034720,2623.32,2623.36,2616.03,2617.33,4351286.0
1739034900,2617.56,2622.43,2614.26,2621.0,4566938.0
1739035080,2621.0,2622.23,2614.48,2615.14,3689580.0
1739035260,2615.14,2619.03,2615.04,2617.68,1389282.0
1739035440,2617.57,2621.2,2616.15,2617.21,1578638.0
1739035620,2616.93,2618.83,2615.68,2617.71,1391652.0
1739035800,2617.71,2622.89,2617.32,2621.73,3179930.0
1739035980,2621.73,2625.32,2620.43,2624.68,3672924.0
1739036160,2624.69,2629.29,2622.45,2627.28,5261364.0
1739036340,2627.24,2629.8,2624.7,2625.57,4316340.0
1739036520,2625.57,2626.86,2624.0,2625.48,1524990.0
1739036700,2625.48,2627.9,2621.26,2626.23,2668642.0
1739036880,2626.07,2629.21,2624.61,2626.07,2315738.0
1739037060,2626.06,2629.0,2625.0,2627.85,1820632.0
1739037240,2627.85,2632.73,2625.32,2625.34,6133206.0
1739037420,2625.34,2628.82,2623.86,2628.82,1971328.0
1739037600,2628.96,2632.04,2625.78,2629.73,2596556.0
1739037780,2629.61,2631.06,2627.02,2627.02,2405254.0
1739037960,2627.02,2629.87,2624.98,2627.11,2123332.0
1739038140,2627.11,2628.0,2624.01,2624.37,1587760.0
1739038320,2624.37,2625.44,2621.16,2623.36,1883362.0
1739038500,2623.42,2625.12,2617.27,2619.42,2859438.0
1739038680,2619.44,2624.48,2619.42,2623.31,2423710.0
1739038860,2623.31,2624.79,2621.68,2623.97,1195596.0
1739039040,2623.97,2625.32,2622.52,2625.06,1569904.0
1739039220,2625.18,2635.62,2625.18,2631.99,7357970.0
1739039400,2631.96,2639.71,2631.96,2632.65,7779376.0
1739039580,2632.65,2633.47,2626.89,2630.07,2715348.0
1739039760,2630.07,2631.95,2628.55,2628.55,1527024.0
1739039940,2628.63,2630.36,2625.65,2630.2,1921606.0
1739040120,2630.2,2630.66,2627.0,2627.97,1178874.0
1739040300,2627.97,2628.77,2624.51,2627.1,3479056.0
1739040480,2627.1,2629.86,2625.0,2629.8,1402902.0
1739040660,2629.98,2631.43,2627.64,2627.65,1120786.0
1739040840,2627.65,2628.63,2625.19,2628.51,1126248.0
1739041020,2628.51,2631.62,2627.92,2630.1,1591482.0
1739041200,2630.06,2633.96,2629.43,2633.95,2393384.0
1739041380,2633.95,2634.91,2629.82,2631.2,2830440.0
1739041560,2631.2,2631.32,2626.65,2627.11,1626514.0
1739041740,2627.11,2631.59,2626.0,2630.52,1947000.0
1739041920,2630.52,2631.98,2629.8,2630.76,667994.0
1739042100,2630.76,2633.0,2628.84,2630.93,1102086.0
1739042280,2630.88,2631.26,2628.92,2628.93,963404.0
1739042460,2628.93,2636.6,2628.41,2634.89,3342750.0
1739042640,2635.17,2645.62,2635.17,2642.7,14866156.0
1739042820,2642.48,2648.53,2641.97,2645.01,6147474.0
1739043000,2645.01,2645.47,2638.28,2641.25,6669976.0
1739043180,2641.06,2643.28,2638.8,2639.2,2287546.0
1739043360,2639.2,2641.11,2637.0,2637.72,1675156.0
1739043540,2637.72,2638.59,2635.0,2637.01,1982098.0
1739043720,2637.01,2638.69,2633.0,2633.01,2527146.0
1739043900,2633.01,2633.34,2630.85,2633.03,2091886.0
1739044080,2633.03,2633.62,2630.1,2631.84,1199968.0
1739044260,2631.84,2632.9,2630.0,2632.9,1597720.0
1739044440,2632.9,2634.86,2631.34,2632.94,1048454.0
1739044620,2632.71,2638.47,2631.23,2636.15,2042048.0
1739044800,2636.15,2639.79,2633.72,2634.54,1970292.0
1739044980,2634.54,2635.73,2630.4,2631.66,1680056.0
1739045160,2631.66,2632.33,2630.0,2631.42,1740838.0
1739045340,2631.42,2632.32,2627.69,2628.91,3091862.0
1739045520,2628.91,2631.58,2628.91,2630.39,873060.0
1739045700,2630.39,2630.9,2627.0,2630.33,1528742.0
1739045880,2630.27,2634.36,2628.93,2633.34,1130562.0
1739046060,2633.12,2634.99,2632.81,2634.8,1214676.0
1739046240,2634.73,2641.24,2634.73,2636.93,3483750.0
1739046420,2636.98,2639.9,2636.77,2638.95,2229762.0
1739046600,2638.95,2641.68,2636.25,2639.13,3345594.0
1739046780,2639.27,2640.14,2635.61,2639.17,1835608.0
1739046960,2639.17,2640.08,2635.69,2636.59,1282194.0
1739047140,2636.59,2638.62,2636.06,2637.1,1716442.0
1739047320,2637.1,2637.13,2633.35,2634.52,1174346.0
1739047500,2634.46,2635.79,2630.8,2632.32,1565586.0
1739047680,2632.31,2633.7,2630.56,2632.31,674128.0
1739047860,2632.31,2633.68,2631.56,2632.27,1030644.0
1739048040,2632.24,2634.78,2632.03,2634.77,848140.0
1739048220,2634.77,2635.1,2632.85,2634.36,813662.0
1739048400,2634.31,2636.87,2634.1,2634.43,1012566.0
1739048580,2634.43,2639.99,2634.22,2638.34,1287332.0
1739048760,2638.35,2639.06,2635.26,2637.11,644770.0
1739048940,2637.07,2637.07,2631.8,2631.8,944746.0
1739049120,2631.8,2632.78,2630.16,2632.0,1044744.0
1739049300,2632.0,2632.41,2627.55,2629.25,2230482.0
1739049480,2629.53,2631.94,2629.1,2630.89,1156566.0
1739049660,2630.89,2633.46,2630.27,2633.25,734744.0
1739049840,2633.25,2634.24,2631.15,2632.11,719286.0
1739050020,2632.11,2633.41,2630.68,2632.68,742034.0
1739050200,2632.64,2633.89,2630.67,2631.36,800200.0
1739050380,2631.36,2632.98,2630.0,2632.98,588872.0
1739050560,2632.98,2635.28,2631.96,2633.82,1278796.0
1739050740,2634.23,2638.17,2634.1,2635.9,1651508.0
1739050920,2635.9,2640.4,2634.92,2640.12,1686574.0
1739051100,2640.09,2641.15,2638.09,2639.2,1640190.0
1739051280,2639.2,2639.97,2635.01,2635.36,3120690.0
1739051460,2635.36,2636.66,2634.61,2636.6,1025548.0
1739051640,2636.6,2636.61,2634.56,2636.08,1060870.0
1739051820,2636.08,2638.71,2635.87,2637.28,1441624.0
1739052000,2637.15,2640.37,2637.09,2640.37,1500626.0
1739052180,2640.37,2643.87,2639.48,2641.86,1971744.0
1739052360,2641.9,2642.0,2640.3,2641.65,1024410.0
1739052540,2641.65,2643.49,2641.17,2641.53,1247204.0
1739052720,2641.53,2644.03,2641.51,2643.02,799506.0
1739052900,2643.02,2643.26,2637.89,2637.97,1476624.0
1739053080,2637.49,2638.42,2633.17,2633.43,2398764.0
1739053260,2633.43,2633.44,2632.23,2633.15,1068050.0
1739053440,2633.15,2634.99,2633.13,2634.99,798988.0
1739053620,2635.05,2637.32,2635.05,2636.86,561396.0
1739053800,2636.86,2636.88,2630.02,2630.35,1043354.0
1739053980,2630.4,2630.42,2627.0,2627.84,1820154.0
1739054160,2627.13,2627.27,2624.0,2627.25,3748966.0
1739054340,2627.25,2628.11,2625.35,2627.11,961022.0
1739054520,2627.11,2628.54,2625.31,2625.38,778094.0
1739054700,2625.35,2626.81,2624.0,2626.81,1338462.0
1739054880,2626.81,2628.6,2626.79,2628.29,947382.0
1739055060,2628.29,2631.23,2628.29,2630.53,704170.0
1739055240,2630.54,2630.56,2627.3,2627.31,1232620.0
1739055420,2627.31,2630.31,2625.37,2625.37,1750538.0
1739055600,2625.37,2629.46,2625.3,2628.97,2145470.0
1739055780,2628.97,2630.06,2628.92,2629.74,794340.0
1739055960,2629.74,2632.25,2629.48,2630.78,1754718.0
1739056140,2630.78,2632.44,2628.86,2632.18,594002.0
1739056320,2632.18,2632.21,2630.63,2631.86,470882.0
1739056500,2631.86,2636.27,2631.0,2634.13,1480202.0
1739056680,2634.13,2636.27,2633.02,2633.9,1009556.0
1739056860,2633.9,2639.27,2633.9,2639.26,821202.0
1739057040,2639.28,2639.48,2636.44,2636.67,1178612.0
1739057220,2636.74,2637.82,2636.0,2637.82,493828.0
1739057400,2637.82,2639.06,2637.37,2637.87,946596.0
1739057580,2638.08,2640.94,2638.07,2638.88,1485832.0
1739057760,2638.88,2641.23,2637.35,2641.21,1135680.0
1739057940,2641.17,2642.02,2640.55,2642.02,1332214.0
1739058120,2642.27,2642.81,2636.6,2637.1,1355002.0
1739058300,2637.1,2637.74,2632.3,2635.29,2698684.0
1739058480,2635.3,2636.72,2633.37,2635.51,1348656.0
1739058660,2635.41,2636.52,2632.23,2634.3,1332536.0
1739058840,2634.3,2634.3,2630.01,2631.11,2124478.0
1739059020,2631.11,2631.12,2629.47,2631.01,1131930.0
1739059200,2631.01,2634.45,2630.52,2633.69,3122484.0
1739059380,2633.69,2634.72,2630.78,2632.38,4154050.0
1739059560,2632.54,2634.29,2630.64,2633.33,1825456.0
1739059740,2633.33,2633.99,2631.07,2631.64,697104.0
1739059920,2631.64,2633.0,2630.92,2631.59,553340.0
1739060100,2631.59,2633.45,2630.52,2630.53,976132.0
1739060280,2630.53,2630.54,2625.89,2626.25,1822208.0
1739060460,2626.33,2629.72,2626.01,2626.99,1446336.0
1739060640,2627.11,2628.9,2626.46,2628.49,953614.0
1739060820,2628.49,2630.81,2627.31,2630.8,1598740.0
1739061000,2630.8,2632.39,2628.31,2629.2,853286.0
1739061180,2629.2,2631.44,2628.68,2630.15,1973282.0
1739061360,2630.15,2630.66,2628.13,2628.82,1565740.0
1739061540,2628.82,2630.48,2626.35,2626.37,758746.0
1739061720,2626.37,2628.33,2625.59,2626.21,894716.0
1739061900,2626.2,2631.0,2625.35,2629.58,1776002.0
1739062080,2629.58,2632.2,2628.04,2630.52,789172.0
1739062260,2630.56,2635.69,2630.39,2635.69,1172444.0
1739062440,2635.69,2639.65,2635.36,2637.23,2811218.0
1739062620,2637.23,2637.83,2633.58,2635.93,1869350.0
1739062800,2635.93,2637.59,2634.04,2635.68,1827312.0
1739062980,2635.68,2636.32,2633.72,2634.9,2122440.0
1739063160,2634.9,2638.69,2634.34,2638.49,1842810.0
1739063340,2638.49,2643.41,2638.0,2643.41,4324958.0
1739063520,2643.74,2650.31,2643.74,2649.17,11777114.0
1739063700,2649.17,2649.17,2643.81,2644.06,3417202.0
1739063880,2644.03,2645.44,2642.05,2643.59,2399594.0
1739064060,2643.88,2648.64,2642.38,2647.32,2548720.0
1739064240,2647.08,2655.96,2647.02,2654.53,13877298.0
1739064420,2654.53,2654.54,2649.01,2649.01,3468068.0
1739064600,2648.87,2652.25,2648.02,2652.23,2295870.0
1739064780,2652.23,2653.07,2648.0,2648.01,2949020.0
1739064960,2648.01,2649.81,2644.76,2648.75,2084344.0
1739065140,2648.2,2649.94,2644.63,2647.09,1577990.0
1739065320,2647.09,2648.68,2646.39,2646.4,930872.0
1739065500,2646.4,2646.41,2640.97,2642.51,2985720.0
1739065680,2642.51,2644.88,2640.23,2640.84,3195032.0
1739065860,2640.84,2641.39,2639.65,2640.62,1814864.0
1739066040,2640.62,2644.52,2640.6,2644.32,1472456.0
1739066220,2644.32,2648.57,2644.31,2648.36,2879092.0
1739066400,2648.3,2649.94,2644.5,2646.43,4387472.0
1739066580,2646.43,2651.57,2645.25,2649.76,5594004.0
1739066760,2649.76,2649.76,2643.23,2644.38,1758172.0
1739066940,2644.13,2645.19,2641.0,2642.6,2157264.0
1739067120,2642.6,2646.15,2640.56,2643.98,2046776.0
1739067300,2643.98,2645.6,2643.13,2645.27,1515066.0
1739067480,2645.27,2645.69,2639.28,2639.28,3165002.0
1739067660,2639.28,2639.51,2635.0,2636.44,5211392.0
1739067840,2636.44,2638.39,2636.27,2637.81,928828.0
1739068020,2637.88,2639.35,2637.23,2637.41,1121128.0
1739068200,2637.41,2639.23,2636.83,2637.96,1893252.0
1739068380,2637.94,2640.44,2637.25,2638.34,1646628.0
1739068560,2638.34,2639.69,2636.02,2638.28,1409500.0
1739068740,2638.15,2642.14,2637.65,2640.83,1110700.0
1739068920,2640.83,2642.41,2640.81,2641.18,842726.0
1739069100,2641.18,2644.72,2641.12,2642.88,2689080.0
1739069280,2642.88,2643.46,2641.09,2642.13,854312.0
1739069460,2642.0,2642.54,2639.56,2640.01,892452.0
1739069640,2640.01,2642.32,2639.35,2640.0,1487372.0
1739069820,2640.0,2640.05,2638.09,2638.11,516032.0
1739070000,2638.05,2638.37,2632.28,2636.88,3719394.0
1739070180,2636.88,2641.32,2636.43,2640.18,1916722.0
1739070360,2640.18,2642.29,2640.0,2642.27,1200088.0
1739070540,2642.27,2642.54,2639.42,2640.35,1157180.0
1739070720,2640.35,2640.81,2639.14,2639.86,1164038.0
1739070900,2639.86,2643.82,2639.86,2643.43,1433128.0
1739071080,2643.43,2646.14,2642.33,2646.14,2928718.0
1739071260,2646.1,2648.4,2643.68,2647.38,1615990.0
1739071440,2647.45,2648.35,2644.53,2645.35,5014602.0
1739071620,2645.35,2647.3,2644.22,2646.93,1763914.0
1739071800,2646.93,2650.93,2646.7,2650.44,2193230.0
1739071980,2650.44,2653.17,2648.13,2652.39,2442256.0
1739072160,2652.39,2657.72,2652.39,2654.46,4897180.0
1739072340,2654.47,2657.69,2652.23,2655.36,4848972.0
1739072520,2655.36,2697.82,2655.16,2682.06,63391712.0
1739072700,2681.85,2682.73,2676.73,2680.01,20471864.0
1739072880,2680.01,2680.85,2678.43,2680.22,7608616.0
1739073060,2680.22,2681.05,2678.4,2679.53,4881412.0
1739073240,2679.53,2680.34,2675.3,2675.74,4003478.0
1739073420,2675.74,2677.45,2673.52,2677.45,5717348.0
1739073600,2677.1,2677.73,2667.39,2669.33,7078998.0
1739073780,2669.33,2670.47,2664.64,2665.42,6235876.0
1739073960,2665.18,2669.6,2664.31,2666.6,2572200.0
1739074140,2666.6,2668.15,2665.43,2667.06,2233540.0
1739074320,2667.06,2667.06,2662.13,2664.54,2393994.0
1739074500,2664.63,2664.92,2659.87,2660.86,4485880.0
1739074680,2660.86,2662.0,2660.19,2661.32,1934184.0
1739074860,2661.32,2665.04,2661.32,2664.01,1823394.0
1739075040,2664.01,2665.9,2663.96,2665.42,2372832.0
1739075220,2665.37,2666.42,2664.53,2665.9,1466474.0
1739075400,2665.9,2666.43,2659.23,2661.0,3281166.0
1739075580,2661.0,2664.89,2660.91,2663.17,1220770.0
1739075760,2663.17,2668.92,2663.11,2667.78,1862554.0
1739075940,2667.78,2669.5,2666.47,2666.5,1312282.0
1739076120,2666.48,2668.03,2665.01,2667.96,848194.0
1739076300,2667.91,2671.15,2666.8,2669.42,2100198.0
1739076480,2669.38,2669.38,2666.0,2667.48,1269678.0
1739076660,2667.48,2672.41,2667.48,2671.24,2521328.0
1739076840,2671.24,2673.12,2669.63,2671.62,1069442.0
1739077020,2671.62,2671.72,2670.18,2671.68,996082.0
1739077200,2671.68,2672.04,2666.69,2668.58,1236768.0
1739077380,2668.37,2668.63,2665.42,2667.96,2517366.0
1739077560,2667.96,2669.03,2667.48,2668.06,528486.0
1739077740,2668.06,2669.09,2666.09,2666.09,766454.0
1739077920,2666.09,2666.11,2663.37,2664.59,1448308.0
1739078100,2664.65,2665.55,2661.29,2662.85,2658342.0
1739078280,2662.85,2664.53,2662.63,2663.98,1087916.0
1739078460,2663.98,2665.63,2663.93,2664.11,833984.0
1739078640,2664.11,2665.41,2662.1,2662.5,1279780.0
1739078820,2662.18,2662.18,2657.4,2658.65,4331236.0
1739079000,2658.65,2661.05,2655.49,2655.49,2727606.0
1739079180,2655.48,2659.84,2655.48,2659.36,1442336.0
1739079360,2659.62,2662.74,2659.39,2662.52,875800.0
1739079540,2662.43,2662.9,2660.8,2661.81,923918.0
1739079720,2661.81,2663.33,2660.39,2663.1,1731748.0
1739079900,2663.1,2664.23,2662.27,2663.5,1133308.0
1739080080,2663.5,2664.23,2661.39,2661.4,961294.0
1739080260,2661.4,2661.4,2655.26,2658.39,3041340.0
1739080440,2658.39,2659.94,2657.63,2659.88,1186464.0
1739080620,2659.88,2659.88,2659.27,2659.28,116586.0
1739080800,2660.14,2660.65,2655.43,2655.85,1630294.0
1739080980,2655.85,2657.45,2652.95,2653.0,4153624.0
1739081160,2653.0,2654.04,2651.01,2652.74,4045504.0
1739081340,2652.74,2656.6,2650.88,2655.55,2575910.0
1739081520,2655.56,2655.73,2652.63,2653.27,1118026.0
1739081700,2653.27,2656.59,2652.83,2654.06,1502906.0
1739081880,2654.06,2655.82,2653.72,2654.61,1152416.0
1739082060,2654.61,2654.61,2648.01,2649.23,4141244.0
1739082240,2649.19,2654.09,2649.08,2654.07,1734922.0
1739082420,2654.04,2655.62,2653.35,2655.02,1309518.0
1739082600,2655.02,2655.02,2652.06,2652.51,1702460.0
1739082780,2652.46,2653.92,2650.39,2650.4,1026986.0
1739082960,2650.39,2652.82,2649.31,2652.68,1408928.0
1739083140,2652.68,2657.31,2651.97,2657.29,2428526.0
1739083320,2657.29,2658.98,2657.29,2658.06,1591208.0
1739083500,2658.06,2659.06,2657.43,2657.43,1417736.0
1739083680,2657.43,2661.24,2656.17,2660.27,1690330.0
1739083860,2660.27,2661.82,2659.25,2661.68,1842682.0
1739084040,2661.68,2663.61,2661.13,2661.54,1855332.0
1739084220,2661.54,2662.39,2660.61,2661.84,2376524.0
1739084400,2661.84,2661.85,2658.33,2658.79,997680.0
1739084580,2658.79,2659.71,2658.17,2658.77,1014192.0
1739084760,2658.42,2658.99,2657.54,2658.22,706940.0
1739084940,2658.19,2661.66,2657.38,2661.65,1306538.0
1739085120,2661.65,2664.85,2661.64,2664.52,2601968.0
1739085300,2664.53,2667.35,2664.53,2666.61,3023140.0
1739085480,2666.45,2666.6,2661.38,2661.78,1755096.0
1739085660,2661.78,2662.29,2660.11,2661.11,1402828.0
1739085840,2661.12,2663.37,2659.36,2661.82,2845740.0
1739086020,2661.82,2661.82,2660.09,2661.62,1516714.0
1739086200,2661.62,2663.0,2659.66,2662.99,1250330.0
1739086380,2662.99,2664.5,2661.56,2661.96,1335118.0
1739086560,2661.93,2666.0,2661.84,2664.55,2017590.0
1739086740,2664.55,2664.96,2662.61,2664.93,954424.0
1739086920,2664.93,2665.62,2662.54,2662.97,1029026.0
1739087100,2662.97,2664.85,2662.47,2663.68,1527578.0
1739087280,2663.68,2663.69,2660.39,2660.97,1601438.0
1739087460,2660.97,2664.37,2660.97,2663.21,866012.0
1739087640,2663.21,2663.22,2661.04,2661.05,760764.0
1739087820,2661.05,2661.11,2660.0,2661.09,1025758.0
1739088000,2661.09,2666.03,2661.09,2662.58,3644540.0
1739088180,2662.83,2664.0,2661.8,2663.98,1490648.0
1739088360,2663.98,2672.48,2663.98,2668.9,8758412.0
1739088540,2668.9,2669.57,2666.5,2667.14,1710528.0
1739088720,2667.14,2670.33,2667.13,2668.82,1271586.0
1739088900,2668.86,2670.49,2665.28,2669.83,2690914.0
1739089080,2669.9,2672.25,2667.82,2672.23,2259474.0
1739089260,2672.23,2672.32,2668.07,2671.32,2804400.0
1739089440,2671.18,2671.35,2668.0,2669.32,2241060.0
1739089620,2669.32,2671.07,2668.81,2670.82,1117312.0
1739089800,2670.79,2670.89,2665.4,2666.19,2500304.0
1739089980,2666.24,2668.99,2665.43,2666.97,2090032.0
1739090160,2666.97,2667.39,2665.72,2666.35,903188.0
1739090340,2666.35,2666.41,2661.95,2663.27,1808596.0
1739090520,2663.11,2664.41,2662.01,2662.2,1265342.0
1739090700,2662.21,2665.28,2660.5,2665.28,1515908.0
1739090880,2665.28,2667.28,2664.0,2664.82,1388734.0
1739091060,2664.82,2669.3,2664.57,2668.41,1028196.0
1739091240,2668.26,2669.95,2667.65,2668.42,965078.0
1739091420,2668.39,2668.39,2664.81,2665.98,1048426.0
1739091600,2665.98,2666.3,2661.11,2661.11,1556772.0
1739091780,2661.08,2662.14,2660.5,2662.11,1594166.0
1739091960,2662.11,2662.85,2654.55,2657.91,5491212.0
1739092140,2657.91,2660.03,2656.57,2659.85,2112632.0
1739092320,2659.81,2660.49,2659.26,2659.26,911148.0
1739092500,2659.26,2659.35,2655.27,2656.94,2534968.0
1739092680,2656.94,2657.29,2652.83,2654.68,3799424.0
1739092860,2654.68,2656.07,2650.13,2655.97,4341054.0
1739093040,2655.97,2659.52,2655.97,2659.14,1694440.0
1739093220,2659.14,2659.56,2658.17,2658.89,1146674.0
1739093400,2658.86,2662.65,2658.17,2659.51,2975714.0
1739093580,2659.8,2659.88,2656.41,2658.63,1239326.0
1739093760,2658.63,2659.99,2653.86,2655.19,1431612.0
1739093940,2655.15,2656.9,2654.83,2655.98,889936.0
1739094120,2655.98,2656.01,2653.59,2653.85,811684.0
1739094300,2653.85,2656.94,2652.79,2656.39,1926050.0
1739094480,2656.39,2658.5,2656.25,2656.39,847464.0
1739094660,2656.39,2659.44,2656.3,2659.43,615414.0
1739094840,2659.43,2659.5,2655.11,2655.36,739438.0
1739095020,2655.36,2656.96,2655.36,2656.95,605174.0
1739095200,2656.95,2658.82,2653.82,2653.94,2696864.0
1739095380,2653.94,2656.97,2650.73,2656.96,3873510.0
1739095560,2656.94,2657.52,2654.88,2655.43,1783108.0
1739095740,2655.43,2658.6,2654.82,2658.44,1287090.0
1739095920,2658.4,2660.91,2656.71,2659.96,1551878.0
1739096100,2659.75,2661.53,2657.08,2661.34,1189084.0
1739096280,2661.34,2662.19,2657.26,2658.01,1750416.0
1739096460,2658.25,2662.32,2658.25,2661.96,2140822.0
1739096640,2661.96,2663.09,2661.14,2663.06,1346088.0
1739096820,2663.06,2666.0,2663.0,2664.88,2051740.0
1739097000,2664.88,2664.89,2661.21,2663.18,3043886.0
1739097180,2663.18,2666.98,2663.17,2666.9,1420340.0
1739097360,2666.9,2668.41,2665.72,2665.72,3665704.0
1739097540,2665.72,2666.94,2665.54,2665.69,844844.0
1739097720,2665.69,2666.48,2663.75,2664.7,965196.0
1739097900,2664.69,2664.81,2661.81,2663.74,3796362.0
1739098080,2663.74,2664.79,2662.56,2663.28,556250.0
1739098260,2663.28,2663.29,2660.02,2660.57,1162152.0
1739098440,2660.57,2662.08,2658.14,2658.53,2422496.0
1739098620,2658.52,2660.68,2658.5,2660.68,1518488.0
1739098800,2660.68,2664.64,2660.68,2663.82,3580424.0
1739098980,2663.32,2666.31,2663.25,2663.82,1815002.0
1739099160,2663.82,2664.68,2660.81,2662.46,1420060.0
1739099340,2662.72,2665.99,2662.72,2663.51,1011738.0
1739099520,2663.51,2663.52,2660.77,2661.99,1427016.0
1739099700,2661.99,2665.12,2661.22,2665.11,1075428.0
1739099880,2665.11,2665.47,2663.0,2665.46,1048400.0
1739100060,2665.46,2665.47,2662.99,2664.99,797766.0
1739100240,2665.2,2665.46,2662.71,2662.91,741846.0
1739100420,2662.91,2665.25,2662.73,2665.25,487798.0
1739100600,2665.25,2665.25,2661.31,2662.57,1483734.0
1739100780,2662.6,2663.83,2660.4,2661.14,2636968.0
1739100960,2661.11,2664.23,2660.89,2663.36,718324.0
1739101140,2663.36,2664.56,2662.31,2663.13,656736.0
1739101320,2663.13,2663.65,2655.85,2657.33,2232198.0
1739101500,2657.33,2658.61,2656.01,2658.42,1652836.0
1739101680,2658.36,2660.41,2657.45,2658.99,1490486.0
1739101860,2658.99,2658.99,2653.4,2656.93,1889416.0
1739102040,2656.93,2658.69,2655.68,2656.25,885274.0
1739102220,2656.25,2656.27,2651.57,2653.77,2150574.0
1739102400,2653.83,2656.06,2651.27,2655.5,2650868.0
1739102580,2655.5,2659.82,2655.34,2659.61,2125480.0
1739102760,2659.63,2660.89,2653.69,2653.96,1930820.0
1739102940,2653.96,2659.0,2653.3,2657.82,1965482.0
1739103120,2657.72,2658.04,2654.61,2656.61,5310104.0
1739103300,2656.67,2656.73,2653.0,2656.45,5122088.0
1739103480,2656.45,2659.24,2654.22,2658.24,1312646.0
1739103660,2658.2,2659.58,2654.31,2655.01,1396360.0
1739103840,2655.07,2656.37,2653.83,2654.33,1305874.0
1739104020,2654.33,2655.07,2654.01,2655.0,685118.0
1739104200,2655.0,2655.32,2648.0,2652.68,6251742.0
1739104380,2652.68,2655.9,2650.52,2654.47,3523600.0
1739104560,2654.47,2655.65,2644.42,2647.84,8017578.0
1739104740,2647.62,2652.82,2647.62,2652.24,3280344.0
1739104920,2652.29,2652.43,2648.34,2650.53,2948162.0
1739105100,2650.15,2652.01,2649.7,2651.48,2112606.0
1739105280,2651.76,2652.14,2645.62,2646.94,3592382.0
1739105460,2646.93,2649.83,2646.85,2649.83,1511408.0
1739105640,2649.83,2652.41,2648.83,2651.73,1768198.0
1739105820,2651.73,2654.11,2651.18,2654.11,942012.0
1739106000,2654.11,2656.99,2651.61,2656.01,2371722.0
1739106180,2655.99,2656.44,2651.53,2654.59,2643924.0
1739106360,2654.5,2656.23,2652.39,2653.69,1465540.0
1739106540,2653.69,2655.65,2652.54,2653.02,2051722.0
1739106720,2652.5,2653.65,2649.82,2651.47,2300952.0
1739106900,2651.47,2651.8,2645.61,2646.03,8102852.0
1739107080,2646.18,2647.24,2641.45,2646.05,9786042.0
1739107260,2646.15,2648.52,2644.74,2648.32,3466586.0
1739107440,2648.32,2648.36,2644.39,2645.57,2366438.0
1739107620,2645.63,2646.08,2641.6,2643.97,3163856.0
1739107800,2643.97,2644.2,2631.97,2639.21,19655908.0
1739107980,2639.21,2639.71,2636.14,2639.45,7036532.0
1739108160,2639.46,2639.71,2636.74,2639.23,3578394.0
1739108340,2639.22,2642.2,2638.99,2640.64,4395298.0
1739108520,2640.64,2640.94,2630.0,2631.68,6229582.0
1739108700,2631.68,2635.62,2628.97,2633.19,9728860.0
1739108880,2633.19,2633.19,2610.32,2613.94,33799898.0
1739109060,2613.94,2618.78,2610.2,2615.37,11825210.0
1739109240,2615.27,2617.86,2610.65,2617.01,7539952.0
1739109420,2617.01,2619.14,2615.81,2617.32,4428264.0
1739109600,2617.08,2624.99,2614.72,2624.8,10014912.0
1739109780,2624.8,2628.72,2622.82,2623.86,8119324.0
1739109960,2623.8,2628.0,2623.8,2626.35,4030718.0
1739110140,2626.35,2628.07,2625.0,2627.64,3295070.0
1739110320,2627.64,2629.56,2626.1,2629.21,2499446.0
1739110500,2629.21,2633.16,2627.92,2629.42,12833816.0
1739110680,2629.56,2630.0,2626.01,2629.25,5124436.0
1739110860,2629.25,2629.25,2621.2,2624.13,6554442.0
1739111040,2623.85,2627.5,2622.57,2622.99,2934052.0
1739111220,2622.99,2628.43,2622.67,2625.52,2609564.0
1739111400,2625.52,2628.68,2622.88,2626.2,2213704.0
1739111580,2626.79,2627.0,2623.07,2625.88,1418038.0
1739111760,2625.88,2627.62,2622.59,2626.92,3589468.0
1739111940,2627.06,2629.03,2625.54,2627.36,2837366.0
1739112120,2627.36,2627.49,2624.77,2626.18,1900144.0
1739112300,2626.18,2628.41,2625.27,2627.6,1693610.0
1739112480,2627.6,2627.6,2623.42,2625.05,1830428.0
1739112660,2624.92,2625.45,2620.42,2622.89,3841998.0
1739112840,2622.89,2625.99,2621.1,2625.19,1661544.0
1739113020,2625.25,2627.77,2625.11,2626.43,1242304.0
1739113200,2626.29,2628.15,2625.27,2627.76,3269276.0
1739113380,2627.76,2635.46,2627.48,2634.89,8539024.0
1739113560,2634.47,2634.92,2630.64,2634.56,4120304.0
1739113740,2634.56,2643.73,2633.25,2640.07,9003440.0
1739113920,2640.07,2644.7,2637.7,2637.92,5678038.0
1739114100,2637.85,2639.44,2635.63,2638.48,3224090.0
1739114280,2638.48,2643.8,2638.48,2643.34,4251276.0
1739114460,2643.39,2652.75,2642.72,2647.39,13503626.0
1739114640,2647.39,2649.06,2643.16,2644.9,4215616.0
1739114820,2644.88,2644.9,2641.1,2641.65,2447470.0
1739115000,2641.65,2647.61,2637.62,2646.05,5155314.0
1739115180,2645.91,2654.72,2644.72,2649.77,7205198.0
1739115360,2649.91,2651.21,2647.33,2647.34,4605522.0
1739115540,2647.34,2657.27,2647.34,2652.72,6359628.0
1739115720,2652.93,2654.3,2649.34,2652.07,3035530.0
1739115900,2652.08,2655.68,2649.57,2650.22,5452552.0
1739116080,2650.22,2650.98,2648.34,2649.1,3494608.0
1739116260,2649.53,2652.95,2649.53,2650.95,3275638.0
1739116440,2651.28,2651.99,2647.43,2647.85,5082154.0
1739116620,2647.85,2653.27,2647.39,2651.92,6018108.0
1739116800,2651.92,2653.17,2648.3,2649.48,2765224.0
1739116980,2649.48,2653.78,2649.48,2652.94,2372134.0
1739117160,2652.94,2656.11,2652.56,2654.14,3682824.0
1739117340,2654.2,2654.99,2651.59,2652.49,1945682.0
1739117520,2652.49,2664.92,2652.49,2664.92,6590038.0
1739117700,2664.75,2664.92,2654.64,2657.02,5423888.0
1739117880,2657.02,2660.39,2656.34,2656.78,3533860.0
1739118060,2657.01,2659.89,2656.01,2657.52,1146932.0
1739118240,2657.52,2658.52,2656.98,2658.37,965782.0
1739118420,2658.37,2658.86,2653.9,2654.3,2276882.0
1739118600,2654.36,2655.24,2650.35,2653.13,3742790.0
1739118780,2653.07,2654.95,2651.01,2654.86,3496342.0
1739118960,2654.86,2655.47,2652.39,2652.94,1452174.0
1739119140,2652.94,2656.56,2652.26,2655.52,1165908.0
1739119320,2655.52,2656.81,2654.61,2654.89,1003008.0
1739119500,2654.89,2657.23,2653.5,2657.22,1377528.0
1739119680,2657.22,2658.58,2656.18,2658.58,1482890.0
1739119860,2658.58,2659.93,2656.72,2659.74,3700584.0
1739120040,2659.7,2659.8,2655.74,2657.97,8074212.0
1739120220,2657.97,2661.11,2657.94,2658.09,1911606.0
1739120400,2658.09,2662.75,2657.91,2662.24,5349078.0
1739120580,2662.22,2664.2,2659.98,2660.55,2411972.0
1739120760,2660.5,2661.87,2659.64,2660.69,1389982.0
1739120940,2660.69,2661.67,2658.51,2660.39,1348854.0
1739121120,2660.39,2660.41,2655.12,2655.32,1655122.0
1739121300,2655.32,2655.36,2649.96,2649.96,4290080.0
1739121480,2649.96,2650.83,2646.48,2648.97,5558508.0
1739121660,2649.05,2652.93,2647.47,2647.47,3894656.0
1739121840,2647.64,2649.88,2644.26,2648.38,5859492.0
1739122020,2648.38,2651.03,2648.18,2649.66,1596316.0
1739122200,2649.74,2649.83,2643.0,2643.73,3164858.0
1739122380,2643.9,2643.96,2633.62,2639.32,11631810.0
1739122560,2639.41,2642.69,2637.36,2640.31,4326272.0
1739122740,2640.31,2640.9,2636.64,2640.57,2908714.0
1739122920,2640.57,2641.63,2639.27,2639.39,1038598.0
1739123100,2639.57,2640.94,2633.06,2636.9,2923490.0
1739123280,2636.9,2640.57,2635.59,2640.38,1816860.0
1739123460,2640.38,2643.83,2637.31,2642.1,4257724.0
1739123640,2642.1,2642.14,2639.9,2641.15,1099222.0
1739123820,2641.15,2642.94,2640.71,2641.02,1513006.0
1739124000,2641.02,2641.04,2636.89,2639.71,2131820.0
1739124180,2639.71,2640.82,2633.87,2633.88,1753512.0
1739124360,2633.88,2639.31,2633.32,2637.55,1588220.0
1739124540,2637.55,2638.15,2633.15,2634.52,1306468.0
1739124720,2634.39,2636.48,2634.28,2636.12,709982.0
1739124900,2636.17,2636.98,2632.03,2636.55,2732170.0
1739125080,2636.55,2638.78,2635.19,2636.15,1943622.0
1739125260,2636.05,2637.96,2629.78,2629.97,2258352.0
1739125440,2629.97,2633.86,2625.69,2632.78,5728332.0
1739125620,2632.66,2635.0,2631.06,2631.07,1416108.0
1739125800,2631.07,2635.12,2630.94,2633.64,4225748.0
1739125980,2633.12,2633.58,2631.14,2633.46,1330184.0
1739126160,2633.46,2637.13,2632.26,2636.42,2779396.0
1739126340,2636.42,2636.61,2633.27,2635.58,1640728.0
1739126520,2635.08,2640.52,2635.08,2639.04,2979650.0
1739126700,2639.04,2639.53,2634.64,2634.98,1212580.0
1739126880,2634.93,2635.74,2632.41,2633.81,1970430.0
1739127060,2633.81,2637.83,2633.69,2636.98,1085254.0
1739127240,2636.98,2637.69,2635.33,2635.91,757728.0
1739127420,2635.91,2637.1,2634.15,2635.63,3594144.0
1739127600,2635.63,2636.63,2631.57,2633.64,1938158.0
1739127780,2633.64,2639.82,2633.64,2638.65,2197418.0
1739127960,2638.64,2640.76,2637.84,2640.76,1126644.0
1739128140,2640.76,2642.11,2637.5,2637.51,2393802.0
1739128320,2637.5,2639.11,2636.93,2637.78,1322936.0
1739128500,2637.78,2637.78,2632.4,2632.96,2400840.0
1739128680,2632.96,2633.15,2626.01,2627.32,3861496.0
1739128860,2627.32,2628.53,2622.78,2626.64,4043528.0
1739129040,2626.64,2628.98,2626.63,2628.17,1231944.0
1739129220,2628.17,2630.28,2626.46,2629.82,1085152.0
1739129400,2629.88,2633.72,2627.85,2627.85,2396380.0
1739129580,2627.89,2628.27,2624.18,2627.44,1759458.0
1739129760,2626.91,2629.6,2625.71,2626.2,1544130.0
1739129940,2626.2,2626.53,2621.01,2621.06,2305958.0
1739130120,2621.52,2623.4,2620.76,2622.02,1822080.0
1739130300,2622.02,2622.02,2615.53,2619.41,7313948.0
1739130480,2619.41,2624.21,2618.89,2622.81,3705964.0
1739130660,2622.81,2623.49,2620.21,2621.01,1276152.0
1739130840,2621.01,2624.83,2620.24,2622.65,1277656.0
1739131020,2622.65,2623.83,2622.43,2622.71,726082.0
1739131200,2622.71,2625.9,2620.81,2625.9,2289582.0
1739131380,2625.86,2627.48,2624.39,2625.01,1368582.0
1739131560,2625.01,2629.41,2624.39,2628.35,1861604.0
1739131740,2628.35,2629.7,2627.94,2627.94,1027664.0
1739131920,2627.94,2631.54,2627.94,2629.43,1672772.0
1739132100,2629.43,2633.82,2628.68,2630.05,1778080.0
1739132280,2630.05,2635.78,2629.63,2634.53,2540158.0
1739132460,2634.18,2634.85,2631.96,2632.3,2856286.0
1739132640,2632.62,2633.81,2630.43,2633.17,1171062.0
1739132820,2633.17,2642.76,2632.9,2640.46,11342418.0
1739133000,2640.46,2640.99,2636.22,2636.34,4801288.0
1739133180,2636.34,2647.66,2636.27,2644.91,5292796.0
1739133360,2644.89,2645.99,2640.0,2641.0,3025726.0
1739133540,2640.89,2645.21,2640.89,2644.36,2800426.0
1739133720,2644.36,2647.64,2643.38,2643.38,3085660.0
1739133900,2643.32,2644.62,2640.26,2640.69,2843726.0
1739134080,2640.69,2642.62,2637.79,2639.87,1860390.0
1739134260,2639.87,2640.0,2633.01,2633.69,5582774.0
1739134440,2633.68,2635.55,2633.0,2633.74,1259816.0
1739134620,2633.74,2636.89,2633.55,2635.9,827048.0
1739134800,2635.9,2636.92,2630.45,2632.42,2117886.0
1739134980,2632.83,2637.39,2632.35,2636.47,1364500.0
1739135160,2636.54,2638.74,2636.0,2638.73,793130.0
1739135340,2638.73,2639.32,2636.35,2637.04,1122460.0
1739135520,2637.27,2640.0,2637.06,2637.07,1218014.0
1739135700,2637.07,2639.41,2635.08,2635.29,1400830.0
1739135880,2635.3,2635.32,2624.51,2629.53,4929798.0
1739136060,2629.53,2629.61,2625.89,2626.4,2117278.0
1739136240,2626.4,2627.33,2617.23,2621.44,5244086.0
1739136420,2621.4,2622.9,2619.37,2620.97,2688608.0
1739136600,2620.97,2622.82,2611.64,2611.85,11797252.0
1739136780,2612.45,2614.68,2603.47,2604.93,17795448.0
1739136960,2604.88,2610.86,2596.51,2596.96,19903700.0
1739137140,2596.9,2598.97,2586.86,2587.74,16430528.0
1739137320,2587.74,2589.22,2555.59,2561.37,61689994.0
1739137500,2561.23,2565.48,2543.46,2560.41,66576800.0
1739137680,2560.42,2560.43,2520.14,2538.86,54691222.0
1739137860,2538.86,2543.2,2532.07,2539.57,17327210.0
1739138040,2539.08,2552.0,2536.43,2543.14,15244784.0
1739138220,2542.84,2559.82,2542.84,2550.74,15898922.0
1739138400,2550.43,2553.39,2525.28,2551.38,23875274.0
1739138580,2551.41,2551.41,2536.11,2537.58,11055438.0
1739138760,2537.8,2551.51,2536.59,2550.07,10322344.0
1739138940,2550.02,2570.86,2547.61,2570.15,17870236.0
1739139120,2569.57,2569.57,2557.48,2563.32,10302830.0
1739139300,2563.37,2565.62,2553.6,2563.28,9161542.0
1739139480,2563.3,2575.22,2557.49,2570.43,10917858.0
1739139660,2570.43,2593.58,2570.17,2591.94,15970522.0
1739139840,2591.96,2594.37,2582.46,2586.27,12450970.0
1739140020,2586.27,2590.99,2586.27,2589.54,4615096.0
1739140200,2589.93,2596.29,2578.43,2587.27,14531774.0
1739140380,2587.27,2600.57,2586.19,2591.73,8544698.0
1739140560,2591.73,2599.29,2591.73,2599.09,6752030.0
1739140740,2599.09,2639.9,2597.48,2624.74,35773226.0
1739140920,2624.7,2646.39,2623.88,2645.01,32198842.0
1739141100,2644.96,2646.0,2628.09,2628.77,26207178.0
1739141280,2628.64,2633.32,2618.02,2618.22,17013200.0
1739141460,2618.15,2631.37,2610.4,2610.46,13306450.0
1739141640,2610.75,2624.38,2604.01,2619.0,15433100.0
1739141820,2619.0,2623.32,2614.11,2614.57,6043094.0
1739142000,2614.58,2619.56,2605.2,2613.69,11609346.0
1739142180,2613.66,2616.84,2606.36,2608.91,10453612.0
1739142360,2608.9,2618.22,2606.64,2609.38,7989606.0
1739142540,2609.42,2614.25,2607.15,2611.57,13190418.0
1739142720,2611.48,2616.43,2610.99,2611.93,6091798.0
1739142900,2611.93,2621.74,2610.26,2621.72,3923922.0
1739143080,2621.8,2622.61,2613.2,2614.19,6230082.0
1739143260,2614.15,2617.92,2612.32,2613.9,6109242.0
1739143440,2613.65,2614.97,2606.2,2607.06,4380498.0
1739143620,2607.06,2613.78,2606.27,2612.17,5208684.0
1739143800,2612.07,2617.62,2611.61,2617.5,3471508.0
1739143980,2617.01,2617.78,2613.53,2615.68,3382274.0
1739144160,2615.68,2623.98,2614.81,2622.07,4545024.0
1739144340,2622.07,2627.66,2621.84,2627.12,4122718.0
1739144520,2627.12,2627.12,2619.64,2621.3,4883728.0
1739144700,2621.3,2624.28,2619.3,2621.32,3526406.0
1739144880,2621.38,2634.27,2621.38,2629.73,8280446.0
1739145060,2629.73,2631.62,2626.4,2630.98,6043216.0
1739145240,2630.71,2633.64,2626.57,2630.83,4644702.0
1739145420,2630.5,2630.69,2625.44,2626.06,2363250.0
1739145600,2626.06,2636.97,2625.86,2630.82,8667748.0
1739145780,2630.6,2644.97,2630.01,2643.34,13798022.0
1739145960,2643.34,2655.67,2640.01,2641.37,17721648.0
1739146140,2641.36,2648.99,2640.0,2641.18,6246732.0
1739146320,2641.23,2644.2,2640.2,2643.42,3855228.0
1739146500,2644.05,2651.92,2643.08,2647.48,4543504.0
1739146680,2647.53,2657.32,2646.72,2648.1,10247590.0
1739146860,2648.1,2651.86,2643.32,2650.01,3915600.0
1739147040,2650.01,2650.01,2641.77,2644.84,3658812.0
1739147220,2644.87,2647.23,2640.65,2641.04,2573702.0
1739147400,2640.94,2649.06,2635.92,2647.84,8236398.0
1739147580,2647.84,2651.2,2643.78,2646.26,3968720.0
1739147760,2646.22,2647.91,2643.6,2646.79,2017948.0
1739147940,2646.79,2646.79,2642.51,2643.57,2364502.0
1739148120,2643.57,2648.25,2641.95,2648.01,1760058.0
1739148300,2648.01,2650.9,2646.31,2646.64,2732610.0
1739148480,2646.38,2647.01,2643.44,2644.4,3626488.0
1739148660,2644.38,2645.41,2643.13,2643.96,1049440.0
1739148840,2643.96,2644.5,2641.72,2642.99,1700468.0
1739149020,2643.06,2643.82,2639.02,2641.62,2709870.0
1739149200,2641.62,2643.73,2633.16,2634.39,8241444.0
1739149380,2634.39,2637.99,2632.89,2634.59,8008634.0
1739149560,2634.59,2637.49,2631.67,2636.01,3959344.0
1739149740,2636.01,2636.04,2627.78,2629.65,13542832.0
1739149920,2629.65,2632.38,2626.96,2628.73,5440522.0
1739150100,2628.73,2630.39,2620.84,2625.66,5925102.0
1739150280,2625.46,2625.73,2612.96,2615.28,5847536.0
1739150460,2615.18,2618.43,2611.34,2613.8,5537958.0
1739150640,2613.8,2613.97,2608.1,2611.58,5162676.0
1739150820,2611.53,2616.37,2611.53,2613.98,3577900.0
1739151000,2613.89,2617.99,2609.01,2617.91,4225706.0
1739151180,2617.91,2618.51,2612.75,2612.92,2765372.0
1739151360,2612.92,2613.37,2608.0,2612.44,4375378.0
1739151540,2612.44,2612.89,2585.35,2594.08,32539366.0
1739151720,2594.45,2595.26,2562.1,2570.46,59936438.0
1739151900,2570.44,2575.19,2558.25,2573.46,22212002.0
1739152080,2574.07,2584.99,2565.15,2582.38,14638428.0
1739152260,2582.38,2582.38,2572.84,2575.48,6913082.0
1739152440,2575.53,2576.77,2569.86,2571.11,7334314.0
1739152620,2571.23,2574.88,2568.78,2573.16,5114814.0
1739152800,2573.17,2580.73,2571.96,2578.77,12455566.0
1739152980,2578.69,2579.14,2568.01,2573.07,7607478.0
1739153160,2573.12,2582.66,2573.12,2577.07,9573378.0
1739153340,2577.07,2577.07,2568.26,2570.12,7640036.0
1739153520,2570.58,2577.36,2568.39,2573.17,11268314.0
1739153700,2573.17,2583.44,2572.85,2582.68,4410974.0
1739153880,2582.65,2583.69,2577.06,2578.94,4703766.0
1739154060,2578.98,2578.98,2573.07,2575.69,3031332.0
1739154240,2575.81,2580.57,2573.28,2573.89,3870062.0
1739154420,2573.94,2574.0,2568.68,2569.9,5063034.0
1739154600,2569.9,2575.11,2568.52,2575.11,3821870.0
1739154780,2575.06,2579.98,2571.26,2571.43,5358072.0
1739154960,2571.43,2575.38,2567.53,2572.85,6641088.0
1739155140,2572.86,2574.57,2571.1,2573.31,1536550.0
1739155320,2573.28,2593.83,2572.86,2588.09,11799880.0
1739155500,2588.74,2594.22,2581.11,2581.69,10045382.0
1739155680,2581.69,2583.14,2579.01,2580.09,3756626.0
1739155860,2580.09,2583.67,2578.12,2582.01,2237726.0
1739156040,2582.01,2584.2,2581.85,2583.48,1475446.0
1739156220,2583.48,2590.6,2581.63,2587.9,3417962.0
1739156400,2587.9,2589.14,2582.93,2585.39,3242066.0
1739156580,2585.39,2599.99,2585.34,2598.32,5366270.0
1739156760,2598.42,2599.62,2592.15,2595.06,4917788.0
1739156940,2595.25,2599.05,2593.84,2597.48,3237400.0
1739157120,2597.48,2601.03,2594.39,2595.1,2837284.0
1739157300,2595.63,2603.31,2594.18,2601.93,4525964.0
1739157480,2601.89,2602.65,2596.39,2596.39,2806644.0
1739157660,2595.59,2602.25,2594.58,2602.18,2877116.0
1739157840,2602.18,2612.9,2601.85,2610.05,11194164.0
1739158020,2610.24,2616.52,2609.56,2612.57,6353382.0
1739158200,2612.57,2636.83,2612.43,2635.63,18057010.0
1739158380,2635.49,2642.51,2631.53,2640.86,22349454.0
1739158560,2641.01,2647.97,2636.64,2638.65,19907220.0
1739158740,2638.65,2642.62,2635.4,2641.17,13512532.0
1739158920,2640.75,2642.6,2636.12,2636.56,5653912.0
1739159100,2636.52,2638.95,2625.51,2630.14,14273710.0
1739159280,2630.14,2631.42,2625.01,2628.46,7076404.0
1739159460,2628.01,2632.38,2628.0,2631.09,3997070.0
1739159640,2631.09,2631.1,2620.92,2624.99,4370946.0
1739159820,2624.97,2626.81,2623.8,2624.72,3635000.0
1739160000,2624.72,2625.28,2617.23,2621.11,7574288.0
1739160180,2621.07,2629.51,2620.8,2627.57,5460090.0
1739160360,2627.57,2628.81,2625.42,2625.43,3199952.0
1739160540,2625.43,2631.35,2625.42,2627.17,3635046.0
1739160720,2627.17,2633.68,2627.17,2630.24,5971882.0
1739160900,2630.3,2633.11,2625.43,2628.25,2536610.0
1739161080,2628.3,2635.39,2628.26,2628.26,3675102.0
1739161260,2628.26,2631.32,2625.4,2630.4,1415686.0
1739161440,2630.4,2632.71,2629.68,2631.01,1830866.0
1739161620,2631.01,2633.7,2630.48,2633.42,3057958.0
1739161800,2632.92,2640.41,2630.86,2637.37,7872072.0
1739161980,2637.37,2638.35,2633.37,2633.85,1943800.0
1739162160,2633.85,2633.99,2626.66,2630.69,2780088.0
1739162340,2630.69,2631.79,2623.76,2625.62,2139480.0
1739162520,2625.62,2626.55,2623.59,2626.21,1293236.0
1739162700,2626.21,2627.17,2621.11,2621.93,3120940.0
1739162880,2622.05,2626.97,2621.95,2626.48,2421772.0
1739163060,2626.39,2630.83,2626.3,2628.19,1815124.0
1739163240,2628.19,2629.9,2626.35,2627.04,1173054.0
1739163420,2626.97,2629.18,2626.61,2627.65,1135272.0
1739163600,2627.65,2628.41,2623.32,2627.62,6943396.0
1739163780,2627.96,2628.61,2620.01,2620.89,2966778.0
1739163960,2620.89,2623.38,2620.01,2622.28,1713696.0
1739164140,2622.28,2633.57,2622.28,2633.31,3923188.0
1739164320,2633.31,2637.64,2632.99,2634.15,3520642.0
1739164500,2634.14,2637.8,2632.32,2633.93,3453838.0
1739164680,2633.93,2634.08,2631.03,2632.94,1766672.0
1739164860,2632.94,2634.38,2630.92,2632.63,2433890.0
1739165040,2632.63,2635.01,2631.65,2632.71,1825128.0
1739165220,2632.71,2634.87,2632.05,2634.47,1090840.0
1739165400,2634.55,2636.4,2631.4,2634.72,1825732.0
1739165580,2634.72,2637.95,2632.73,2632.82,3596740.0
1739165760,2632.75,2633.53,2630.28,2632.03,2089898.0
1739165940,2631.99,2636.57,2631.75,2635.97,1734842.0
1739166120,2635.97,2640.62,2635.58,2640.11,3792918.0
1739166300,2640.11,2649.51,2640.11,2645.58,12446926.0
1739166480,2645.48,2647.29,2643.43,2645.99,3313492.0
1739166660,2645.99,2659.28,2645.38,2654.67,11481212.0
1739166840,2654.47,2654.81,2643.19,2644.33,7594072.0
1739167020,2644.33,2644.94,2637.07,2637.1,8000394.0
1739167200,2637.51,2641.66,2636.76,2636.76,6881046.0
1739167380,2636.34,2637.52,2627.39,2630.12,11894298.0
1739167560,2630.12,2633.74,2630.11,2631.29,3561144.0
1739167740,2630.32,2630.36,2626.94,2629.44,3365280.0
1739167920,2629.44,2629.77,2625.17,2628.78,3022578.0
1739168100,2628.78,2632.53,2628.43,2630.68,2810918.0
1739168280,2630.68,2632.87,2628.19,2632.04,3045004.0
1739168460,2632.04,2634.22,2630.43,2631.43,3378242.0
1739168640,2631.43,2634.0,2630.74,2632.97,1393546.0
1739168820,2632.97,2633.69,2628.58,2629.2,1610618.0
1739169000,2629.2,2631.95,2627.74,2628.69,2099276.0
1739169180,2628.69,2633.33,2628.54,2631.57,1490818.0
1739169360,2631.57,2633.11,2630.05,2630.12,1166700.0
1739169540,2630.12,2630.23,2626.54,2627.82,1566370.0
1739169720,2627.87,2630.01,2627.85,2628.46,1482290.0
1739169900,2628.46,2631.98,2628.46,2630.68,1531582.0
1739170080,2630.54,2633.15,2629.84,2631.99,2225308.0
1739170260,2632.14,2633.15,2630.97,2632.51,1605828.0
1739170440,2632.49,2635.44,2631.35,2631.43,3647174.0
1739170620,2631.38,2633.39,2631.22,2633.39,311020.0
1739170800,2635.15,2643.8,2635.15,2641.52,5304184.0
1739170980,2641.52,2643.8,2639.35,2639.71,3390290.0
1739171160,2639.77,2642.76,2638.85,2641.68,2395538.0
1739171340,2641.68,2642.08,2637.01,2638.77,2324582.0
1739171520,2638.77,2638.91,2636.02,2636.76,1466470.0
1739171700,2636.73,2638.62,2633.25,2635.98,2131498.0
1739171880,2635.98,2639.73,2634.53,2638.73,1535748.0
1739172060,2638.73,2639.74,2635.1,2636.31,1528720.0
1739172240,2636.37,2637.67,2633.15,2633.22,1170420.0
1739172420,2633.22,2633.75,2631.05,2631.89,1798798.0
1739172600,2631.89,2633.15,2627.58,2633.11,2995328.0
1739172780,2633.11,2635.38,2632.92,2634.52,1784494.0
1739172960,2634.52,2636.69,2633.32,2635.94,1733066.0
1739173140,2635.94,2637.78,2634.18,2634.4,838442.0
1739173320,2634.4,2637.82,2634.31,2634.32,1602994.0
1739173500,2634.32,2635.35,2629.8,2630.33,1522352.0
1739173680,2630.39,2635.58,2629.19,2634.29,1961686.0
1739173860,2634.29,2637.41,2634.09,2637.03,3030452.0
1739174040,2637.03,2638.89,2635.13,2638.73,1081060.0
1739174220,2638.73,2638.73,2635.51,2636.06,1485960.0
1739174400,2636.06,2638.2,2633.64,2634.62,1926422.0
1739174580,2634.62,2640.34,2633.43,2639.77,2797378.0
1739174760,2639.77,2648.87,2639.38,2644.7,9286010.0
1739174940,2644.7,2651.55,2642.85,2649.81,12591248.0
1739175120,2649.79,2649.79,2645.2,2647.12,4505972.0
1739175300,2647.1,2649.94,2642.85,2642.85,4440206.0
1739175480,2642.85,2645.05,2640.53,2645.05,3448252.0
1739175660,2644.98,2648.13,2644.22,2644.22,3094030.0
1739175840,2644.23,2645.08,2640.46,2643.23,2369796.0
1739176020,2643.07,2643.09,2640.84,2642.38,1498872.0
1739176200,2642.38,2643.22,2636.36,2636.76,2652820.0
1739176380,2636.81,2639.99,2636.44,2639.89,2265448.0
1739176560,2639.87,2643.53,2639.84,2642.06,2713314.0
1739176740,2642.06,2645.97,2641.51,2645.55,1719528.0
1739176920,2645.55,2648.41,2645.05,2645.85,2798200.0
1739177100,2645.85,2648.16,2643.75,2643.75,3444018.0
1739177280,2643.75,2644.35,2642.43,2643.17,1862704.0
1739177460,2643.13,2645.89,2642.27,2643.94,2571378.0
1739177640,2643.94,2644.73,2642.21,2644.59,1832804.0
1739177820,2644.59,2645.41,2642.47,2643.31,1509256.0
1739178000,2643.33,2643.93,2641.43,2642.48,2826294.0
1739178180,2642.48,2645.77,2642.15,2645.02,2647272.0
1739178360,2645.02,2645.44,2643.33,2644.01,2551334.0
1739178540,2644.01,2645.35,2641.52,2644.04,3726508.0
1739178720,2644.04,2644.04,2638.5,2640.57,3587378.0
1739178900,2640.65,2642.04,2640.01,2640.5,2421092.0
1739179080,2640.5,2646.62,2640.35,2645.38,2662234.0
1739179260,2645.38,2647.0,2642.19,2646.71,1501022.0
1739179440,2646.71,2652.39,2646.69,2649.03,4816218.0
1739179620,2649.03,2649.44,2641.28,2643.36,2674192.0
1739179800,2643.36,2644.24,2639.2,2642.93,8469146.0
1739179980,2642.93,2644.24,2641.02,2641.7,1455008.0
1739180160,2641.7,2642.62,2637.82,2640.4,3424606.0
1739180340,2640.4,2643.33,2640.39,2642.11,1121190.0
1739180520,2642.04,2646.4,2641.53,2644.17,3001300.0
1739180700,2644.08,2647.21,2642.31,2646.36,3548310.0
1739180880,2646.36,2646.36,2641.69,2641.69,1466978.0
1739181060,2641.69,2646.6,2641.18,2645.68,1433816.0
1739181240,2645.68,2647.21,2645.4,2647.03,1845268.0
1739181420,2647.03,2653.36,2646.91,2649.48,17061288.0
1739181600,2649.48,2651.77,2646.25,2647.18,2609578.0
1739181780,2647.22,2652.65,2645.67,2651.83,1829296.0
1739181960,2651.73,2653.25,2649.81,2652.78,2542862.0
1739182140,2652.78,2656.0,2652.57,2654.11,4052174.0
1739182320,2654.11,2660.06,2652.69,2656.73,8253562.0
1739182500,2656.72,2658.09,2653.69,2655.35,3398930.0
1739182680,2655.35,2655.75,2651.0,2651.19,3930354.0
1739182860,2651.19,2656.75,2651.19,2656.49,2315034.0
1739183040,2656.49,2659.66,2653.04,2654.54,3666970.0
1739183220,2654.54,2656.77,2653.2,2655.01,1652492.0
1739183400,2655.01,2656.49,2652.73,2654.2,2885846.0
1739183580,2654.15,2654.23,2649.35,2649.61,5006064.0
1739183760,2649.56,2650.69,2646.16,2650.05,4215252.0
1739183940,2650.05,2651.28,2646.0,2646.0,1498290.0
1739184120,2646.0,2647.18,2638.72,2644.69,8499666.0
1739184300,2644.69,2646.33,2642.66,2645.14,3604956.0
1739184480,2645.09,2649.89,2645.09,2648.01,3919652.0
1739184660,2648.01,2649.25,2646.57,2647.98,2025366.0
1739184840,2647.95,2650.27,2646.98,2649.82,2393824.0
1739185020,2649.82,2650.16,2644.98,2646.39,1191166.0
1739185200,2645.89,2646.69,2641.26,2643.23,4263190.0
1739185380,2643.33,2652.61,2642.97,2652.61,2898598.0
1739185560,2652.61,2653.57,2650.0,2650.02,3317198.0
1739185740,2650.02,2653.15,2647.68,2651.89,2238846.0
1739185920,2651.89,2651.89,2642.28,2642.48,1862874.0
1739186100,2642.48,2644.96,2638.4,2644.8,5775554.0
1739186280,2644.8,2646.96,2642.36,2646.52,3176516.0
1739186460,2646.47,2646.95,2643.72,2645.29,1115844.0
1739186640,2645.29,2647.32,2643.88,2645.29,1156532.0
1739186820,2645.28,2649.58,2644.73,2649.13,1325990.0
1739187000,2648.92,2650.82,2646.73,2648.68,1722200.0
1739187180,2648.68,2653.83,2647.8,2652.16,2445396.0
1739187360,2652.16,2653.69,2649.69,2649.7,1144248.0
1739187540,2649.66,2650.33,2647.36,2649.68,1537556.0
1739187720,2649.64,2655.31,2648.71,2654.32,2136350.0
1739187900,2654.32,2657.88,2652.4,2657.81,3230740.0
1739188080,2657.81,2658.44,2653.34,2655.24,2397336.0
1739188260,2655.1,2657.91,2654.3,2655.96,1867726.0
1739188440,2655.96,2657.09,2654.0,2655.0,3335696.0
1739188620,2655.0,2655.02,2651.98,2652.23,2008934.0
1739188800,2652.23,2656.26,2651.66,2654.65,2575548.0
1739188980,2654.61,2655.71,2650.82,2650.98,2087640.0
1739189160,2650.98,2652.93,2649.05,2650.61,2366388.0
1739189340,2650.61,2650.73,2645.07,2645.13,2778348.0
1739189520,2645.13,2648.39,2644.99,2646.77,2491422.0
1739189700,2646.84,2648.82,2646.83,2647.02,1716988.0
1739189880,2646.79,2648.27,2643.73,2646.82,4441750.0
1739190060,2646.81,2656.28,2645.94,2655.98,6017318.0
1739190240,2655.98,2661.3,2654.28,2656.57,8613738.0
1739190420,2656.57,2656.74,2648.88,2651.15,4025804.0
1739190600,2650.92,2650.92,2645.56,2646.61,3689796.0
1739190780,2646.61,2646.94,2641.26,2642.4,5916690.0
1739190960,2642.43,2643.4,2639.2,2641.61,7219986.0
1739191140,2641.61,2643.53,2640.36,2643.53,3251724.0
1739191320,2643.48,2643.98,2641.78,2642.41,1347228.0
1739191500,2642.41,2643.93,2641.73,2642.62,1735858.0
1739191680,2642.45,2643.16,2630.57,2637.34,15628082.0
1739191860,2637.42,2641.36,2636.88,2641.08,3366604.0
1739192040,2641.08,2641.08,2638.25,2638.72,2113602.0
1739192220,2638.72,2639.86,2635.1,2638.09,2902862.0
1739192400,2638.15,2641.24,2636.31,2637.49,2567242.0
1739192580,2637.5,2643.58,2637.49,2643.0,2880352.0
1739192760,2643.0,2645.46,2642.56,2643.47,2517438.0
1739192940,2643.47,2647.8,2642.5,2647.39,3082052.0
1739193120,2647.39,2652.97,2647.39,2648.93,6853946.0
1739193300,2648.91,2652.69,2648.31,2648.87,3160178.0
1739193480,2648.87,2648.87,2643.92,2645.47,2345816.0
1739193660,2645.47,2648.99,2644.06,2645.97,1604594.0
1739193840,2645.97,2647.62,2640.81,2647.62,3039546.0
1739194020,2647.95,2648.87,2645.11,2645.57,1688232.0
1739194200,2645.57,2646.38,2642.44,2644.43,1923128.0
1739194380,2644.43,2647.99,2644.42,2644.94,1727998.0
1739194560,2644.94,2646.95,2643.28,2644.53,891048.0
1739194740,2644.29,2653.84,2642.51,2651.71,4395364.0
1739194920,2651.82,2655.49,2651.1,2654.82,6845148.0
1739195100,2654.82,2669.31,2654.47,2665.69,23141344.0
1739195280,2665.69,2673.29,2663.26,2673.14,11136906.0
1739195460,2673.14,2673.27,2666.27,2666.9,7739666.0
1739195640,2666.86,2682.74,2665.4,2680.63,24177268.0
1739195820,2680.27,2682.73,2675.28,2676.38,11000158.0
1739196000,2676.38,2679.64,2671.01,2671.35,10626684.0
1739196180,2671.35,2673.78,2666.05,2668.39,8878372.0
1739196360,2668.39,2668.65,2661.01,2661.63,20714306.0
1739196540,2662.61,2665.0,2657.28,2660.06,10873390.0
1739196720,2660.08,2661.61,2653.76,2656.69,6601370.0
1739196900,2656.69,2662.81,2656.0,2662.73,8696862.0
1739197080,2662.61,2665.99,2658.84,2662.52,6691482.0
1739197260,2662.52,2662.52,2656.81,2657.22,4635070.0
1739197440,2657.22,2661.56,2656.08,2657.37,10217718.0
1739197620,2657.74,2660.44,2657.53,2658.31,1533800.0
1739197800,2658.31,2665.99,2655.21,2664.39,13036240.0
1739197980,2664.39,2668.51,2660.78,2661.52,10300248.0
1739198160,2661.52,2665.0,2641.11,2647.6,25478972.0
1739198340,2647.55,2650.45,2643.19,2644.96,10010314.0
1739198520,2644.96,2652.91,2643.0,2650.89,6230584.0
1739198700,2650.84,2654.11,2637.71,2638.38,15826108.0
1739198880,2638.36,2647.11,2638.36,2647.11,9317924.0
1739199060,2647.11,2649.61,2643.18,2646.27,3644276.0
1739199240,2646.27,2654.82,2646.27,2650.86,5092012.0
1739199420,2650.86,2650.86,2647.44,2649.47,2002130.0
1739199600,2649.47,2655.95,2647.76,2650.19,4961758.0
1739199780,2649.75,2655.51,2647.85,2654.5,4546334.0
1739199960,2654.31,2658.62,2650.08,2656.62,10473404.0
1739200140,2656.33,2660.3,2652.18,2658.91,10554976.0
1739200320,2659.03,2659.9,2652.09,2658.06,6954766.0
1739200500,2658.06,2659.15,2653.51,2653.72,3866968.0
1739200680,2653.72,2654.69,2648.88,2649.79,3901302.0
1739200860,2649.79,2651.82,2643.01,2651.19,9596000.0
1739201040,2651.19,2652.23,2643.2,2643.25,13642624.0
1739201220,2643.01,2650.81,2642.23,2650.64,4622944.0
1739201400,2650.78,2655.49,2649.64,2655.39,7755536.0
1739201580,2655.39,2659.47,2652.39,2659.47,6702678.0
1739201760,2659.49,2659.76,2646.93,2649.69,11318832.0
1739201940,2650.09,2652.65,2646.96,2652.11,5551714.0
1739202120,2652.11,2653.23,2648.01,2653.19,2726942.0
1739202300,2653.19,2655.89,2649.71,2649.93,8789368.0
1739202480,2650.26,2653.0,2648.65,2650.36,1778926.0
1739202660,2650.46,2655.32,2649.83,2654.99,1936582.0
1739202840,2655.05,2660.0,2654.97,2656.93,11074308.0
1739203020,2656.87,2657.9,2654.5,2657.31,1622046.0
1739203200,2657.31,2660.28,2655.42,2659.4,14178384.0
1739203380,2659.38,2664.76,2658.23,2660.78,9931784.0
1739203560,2660.66,2667.02,2659.66,2663.71,6502414.0
1739203740,2663.76,2673.48,2663.76,2673.48,10492662.0
1739203920,2673.21,2675.0,2666.49,2667.31,12354042.0
1739204100,2667.31,2667.68,2660.16,2664.49,8006260.0
1739204280,2664.55,2664.99,2660.45,2661.96,3820142.0
1739204460,2661.96,2663.69,2660.31,2660.72,2717764.0
1739204640,2660.72,2663.49,2660.72,2662.37,2073038.0
1739204820,2662.56,2663.32,2657.61,2658.57,3261466.0
1739205000,2658.57,2658.57,2650.68,2651.34,10601248.0
1739205180,2651.34,2653.35,2648.75,2651.86,6645612.0
1739205360,2651.86,2653.7,2649.03,2651.3,5687884.0
1739205540,2651.3,2656.58,2650.2,2656.19,4795538.0
1739205720,2656.19,2659.19,2655.88,2658.76,3447726.0
1739205900,2658.79,2661.24,2654.51,2655.38,2770508.0
1739206080,2655.57,2665.23,2655.19,2664.9,3267520.0
1739206260,2664.9,2667.21,2663.61,2664.86,5660074.0
1739206440,2664.86,2665.73,2662.84,2665.73,1660306.0
1739206620,2665.73,2667.83,2663.12,2663.98,2441312.0
1739206800,2663.98,2664.0,2660.48,2663.94,2511654.0
1739206980,2663.94,2666.33,2661.94,2664.84,2085842.0
1739207160,2664.84,2670.68,2663.89,2664.76,5927332.0
1739207340,2664.76,2666.55,2654.38,2654.99,6812420.0
1739207520,2654.99,2656.32,2651.45,2653.7,9078128.0
1739207700,2653.7,2655.56,2649.19,2655.38,7384624.0
1739207880,2655.38,2658.79,2655.38,2658.78,6406244.0
1739208060,2658.78,2664.66,2656.9,2664.64,2801116.0
1739208240,2664.64,2684.76,2663.96,2680.69,28606320.0
1739208420,2680.53,2680.99,2673.47,2674.81,8712034.0
1739208600,2674.81,2681.0,2673.54,2674.27,6287994.0
1739208780,2674.07,2675.72,2669.4,2673.57,7436854.0
1739208960,2673.57,2673.94,2667.95,2668.14,7330170.0
1739209140,2668.12,2670.6,2667.34,2668.85,3245374.0
1739209320,2668.85,2675.64,2668.01,2674.57,2820130.0
1739209500,2674.57,2676.0,2669.92,2671.72,3100428.0
1739209680,2671.7,2675.82,2671.46,2674.97,1854388.0
1739209860,2674.97,2676.52,2670.52,2675.83,6534120.0
1739210040,2675.83,2681.18,2675.0,2675.01,4061368.0
1739210220,2675.01,2678.4,2673.52,2677.99,2750876.0
1739210400,2677.95,2682.86,2674.32,2681.44,4418452.0
1739210580,2681.44,2681.44,2675.12,2676.85,3528820.0
1739210760,2676.85,2683.53,2676.74,2682.46,5131616.0
1739210940,2682.62,2683.24,2678.64,2681.53,3915812.0
1739211120,2681.55,2682.6,2677.18,2677.47,3209132.0
1739211300,2677.52,2678.17,2672.7,2673.18,2838422.0
1739211480,2673.18,2673.99,2669.04,2671.22,4314856.0
1739211660,2671.22,2677.26,2671.22,2673.65,3274680.0
1739211840,2673.72,2681.54,2673.11,2679.13,3237366.0
1739212020,2679.46,2683.35,2679.36,2683.17,3352522.0
1739212200,2683.17,2688.35,2681.89,2684.11,8581888.0
1739212380,2684.44,2684.51,2675.53,2678.94,4197118.0
1739212560,2678.94,2680.68,2676.01,2678.78,1535256.0
1739212740,2678.78,2679.6,2676.44,2677.42,2418708.0
1739212920,2677.15,2679.89,2675.1,2675.85,1300390.0
1739213100,2676.09,2680.82,2674.13,2679.03,2057644.0
1739213280,2679.03,2680.0,2677.15,2677.43,1182368.0
1739213460,2677.43,2680.65,2676.09,2678.29,2006654.0
1739213640,2678.29,2680.95,2677.77,2679.34,918924.0
1739213820,2679.34,2681.9,2678.81,2681.78,1197648.0
1739214000,2681.78,2681.89,2676.85,2678.01,2957006.0
1739214180,2678.01,2685.88,2676.79,2685.1,3092142.0
1739214360,2685.15,2685.83,2676.93,2678.28,2080390.0
1739214540,2678.21,2687.31,2677.21,2687.31,2366858.0
1739214720,2688.0,2694.18,2686.36,2688.14,11755886.0
1739214900,2688.15,2689.67,2685.22,2689.09,3707260.0
1739215080,2689.09,2689.68,2683.98,2684.53,2072722.0
1739215260,2684.53,2687.72,2683.44,2685.78,1987478.0
1739215440,2685.78,2689.95,2684.85,2689.95,1838802.0
1739215620,2689.95,2689.95,2686.23,2686.62,1337246.0
1739215800,2686.62,2690.59,2685.0,2685.02,1815752.0
1739215980,2685.02,2685.65,2681.1,2681.22,2069094.0
1739216160,2681.24,2681.43,2674.0,2677.02,8301328.0
1739216340,2676.98,2677.76,2674.84,2677.76,2583856.0
1739216520,2677.76,2677.76,2674.13,2674.35,1989828.0
1739216700,2674.35,2675.21,2668.64,2669.55,4764328.0
1739216880,2669.55,2669.85,2666.02,2669.18,5325158.0
1739217060,2669.18,2671.76,2667.63,2670.19,2098312.0
1739217240,2670.19,2670.82,2667.31,2670.6,2348766.0
1739217420,2670.6,2671.73,2669.01,2670.87,1603402.0
1739217600,2670.87,2671.79,2669.38,2670.32,1809454.0
1739217780,2670.32,2671.76,2667.1,2669.09,5801744.0
1739217960,2669.09,2674.65,2668.05,2672.28,3421318.0
1739218140,2672.28,2674.28,2672.05,2673.97,1220880.0
1739218320,2674.03,2675.31,2673.09,2674.4,1924532.0
1739218500,2674.45,2677.77,2673.68,2674.86,3953980.0
1739218680,2674.86,2674.88,2669.13,2671.46,2081652.0
1739218860,2671.46,2671.95,2669.01,2669.55,891158.0
1739219040,2669.55,2672.98,2668.45,2670.0,939430.0
1739219220,2670.0,2673.36,2670.0,2672.4,555650.0
1739219400,2672.4,2675.78,2671.17,2674.52,1140802.0
1739219580,2674.52,2676.74,2673.52,2674.39,1025038.0
1739219760,2674.34,2675.75,2672.48,2675.15,915466.0
1739219940,2675.15,2677.86,2674.09,2676.89,3231296.0
1739220120,2676.77,2681.18,2674.68,2681.18,2977514.0
1739220300,2681.18,2681.18,2678.35,2678.98,1275364.0
1739220480,2678.98,2682.9,2678.93,2680.61,3108812.0
1739220660,2680.27,2682.69,2676.57,2677.28,1359950.0
1739220840,2677.28,2679.16,2675.01,2679.15,2656868.0
1739221020,2679.15,2686.0,2679.06,2683.3,5449676.0
1739221200,2683.56,2684.12,2679.3,2679.3,1775480.0
1739221380,2679.3,2679.5,2676.39,2676.39,1551042.0
1739221560,2676.39,2678.22,2676.02,2676.03,954138.0
1739221740,2676.03,2677.9,2676.03,2677.26,390342.0
1739221920,2677.26,2678.24,2674.48,2675.17,1151392.0
1739222100,2675.23,2675.65,2669.56,2670.98,2168754.0
1739222280,2670.98,2671.0,2666.9,2667.17,3120074.0
1739222460,2667.17,2669.46,2667.17,2668.53,1250554.0
1739222640,2668.53,2670.19,2667.54,2670.08,1673348.0
1739222820,2670.08,2670.24,2668.64,2669.36,874608.0
1739223000,2669.36,2669.61,2667.0,2667.01,686642.0
1739223180,2666.96,2666.96,2661.23,2665.98,5355148.0
1739223360,2665.98,2666.75,2665.13,2666.45,1222218.0
1739223540,2666.43,2667.49,2663.41,2664.62,1901908.0
1739223720,2664.61,2664.61,2662.31,2663.38,1206866.0
1739223900,2663.38,2664.28,2658.74,2663.9,3488682.0
1739224080,2663.9,2664.22,2655.84,2656.65,3716044.0
1739224260,2656.65,2663.24,2656.65,2663.23,1880238.0
1739224440,2663.23,2667.05,2663.19,2664.82,2917582.0
1739224620,2664.82,2664.82,2662.61,2662.61,1178804.0
1739224800,2662.61,2663.53,2660.1,2660.1,1816772.0
1739224980,2660.1,2661.39,2658.34,2660.07,1743900.0
1739225160,2660.07,2661.37,2658.59,2658.94,2365814.0
1739225340,2658.94,2660.42,2658.69,2659.99,788360.0
1739225520,2659.99,2663.58,2657.96,2663.56,1641040.0
1739225700,2663.56,2665.19,2659.35,2659.36,2646932.0
1739225880,2659.41,2661.79,2659.33,2661.4,810780.0
1739226060,2661.4,2664.18,2659.01,2664.05,1276368.0
1739226240,2664.05,2666.99,2663.99,2665.32,1379502.0
1739226420,2665.32,2670.09,2665.3,2667.74,1879286.0
1739226600,2667.74,2669.45,2666.29,2666.3,1305574.0
1739226780,2666.18,2666.23,2664.23,2664.25,831846.0
1739226960,2664.25,2664.87,2660.8,2661.9,2468478.0
1739227140,2661.9,2663.32,2657.65,2663.31,4735128.0
1739227320,2663.31,2663.79,2659.06,2659.93,1371192.0
1739227500,2659.99,2661.16,2657.02,2658.8,1994880.0
1739227680,2658.8,2659.29,2655.88,2655.89,1139702.0
1739227860,2655.89,2656.57,2651.66,2651.72,2955478.0
1739228040,2651.72,2655.45,2650.87,2655.45,2045632.0
1739228220,2655.45,2660.32,2652.77,2657.19,2763774.0
1739228400,2657.19,2658.74,2654.0,2657.01,3290228.0
1739228580,2657.01,2657.67,2652.31,2653.14,2324130.0
1739228760,2652.96,2653.22,2650.13,2650.86,2693260.0
1739228940,2650.86,2655.65,2650.61,2654.67,2495410.0
1739229120,2654.67,2656.89,2654.08,2656.0,1205010.0
1739229300,2656.15,2659.79,2656.11,2659.23,1699120.0
1739229480,2659.23,2661.92,2658.5,2661.48,1916842.0
1739229660,2661.48,2661.58,2656.96,2657.07,1529798.0
1739229840,2657.07,2657.84,2653.35,2653.68,2778078.0
1739230020,2653.68,2654.89,2652.11,2653.4,1742494.0
1739230200,2653.4,2655.18,2651.3,2654.32,1737746.0
1739230380,2654.32,2654.32,2650.88,2653.02,1242742.0
1739230560,2653.02,2655.59,2653.0,2654.57,1809402.0
1739230740,2654.57,2655.9,2652.61,2655.51,1684570.0
1739230920,2655.51,2656.57,2655.21,2655.88,796184.0
1739231100,2655.88,2658.54,2655.69,2657.58,1218346.0
1739231280,2657.58,2658.5,2656.73,2657.92,572532.0
1739231460,2657.92,2659.48,2657.92,2658.49,923712.0
1739231640,2658.49,2659.48,2656.77,2659.47,827534.0
1739231820,2659.47,2660.0,2659.06,2659.99,892354.0
1739232000,2659.99,2665.24,2659.42,2662.36,7127462.0
1739232180,2662.36,2664.25,2660.6,2662.64,1250954.0
1739232360,2662.64,2667.43,2661.08,2666.51,3640176.0
1739232540,2666.18,2672.07,2664.27,2667.9,4655920.0
1739232720,2667.9,2669.06,2664.87,2666.67,2057946.0
1739232900,2666.67,2666.92,2663.04,2665.17,2500654.0
1739233080,2664.85,2669.26,2664.52,2667.0,1518474.0
1739233260,2667.13,2669.6,2666.38,2668.39,1854556.0
1739233440,2668.39,2679.36,2667.43,2679.06,5041458.0
1739233620,2678.47,2679.54,2675.29,2676.45,3899966.0
1739233800,2676.45,2680.0,2672.4,2672.46,4435878.0
1739233980,2672.47,2688.52,2672.07,2688.42,11129806.0
1739234160,2688.43,2715.57,2687.88,2704.6,61871182.0
1739234340,2704.56,2724.19,2704.21,2714.19,22484566.0
1739234520,2714.21,2717.31,2703.07,2706.06,12574830.0
1739234700,2706.06,2706.7,2692.48,2692.97,13486904.0
1739234880,2692.97,2696.32,2692.97,2693.49,8755732.0
1739235060,2693.49,2701.39,2693.0,2698.73,7787716.0
1739235240,2698.8,2699.26,2695.09,2697.16,5063132.0
1739235420,2697.16,2705.16,2697.06,2704.39,5550318.0
1739235600,2704.39,2718.21,2704.39,2712.0,21412598.0
1739235780,2711.84,2711.98,2703.31,2703.34,6388724.0
1739235960,2703.4,2703.4,2697.88,2699.02,4754426.0
1739236140,2699.17,2699.22,2695.16,2698.11,12177404.0
1739236320,2697.55,2697.85,2695.57,2695.88,6161422.0
1739236500,2695.88,2697.91,2693.4,2694.97,3855056.0
1739236680,2694.97,2694.97,2690.9,2693.53,10207812.0
1739236860,2693.53,2699.99,2693.38,2699.84,3143134.0
1739237040,2699.84,2703.23,2698.46,2700.97,5483936.0
1739237220,2701.0,2703.83,2698.02,2698.61,5024112.0
1739237400,2698.61,2703.19,2695.6,2698.84,2955676.0
1739237580,2698.85,2703.62,2698.15,2702.49,2266772.0
1739237760,2702.12,2703.77,2700.0,2702.07,4548488.0
1739237940,2702.07,2703.87,2701.94,2703.62,3624652.0
1739238120,2703.62,2703.85,2702.0,2702.34,3199772.0
1739238300,2702.34,2703.81,2698.18,2699.12,2568898.0
1739238480,2699.12,2701.06,2695.46,2699.8,2965704.0
1739238660,2699.8,2700.93,2696.61,2697.25,1997696.0
1739238840,2697.25,2700.42,2696.95,2697.26,1256576.0
1739239020,2697.26,2697.41,2693.67,2693.68,2422340.0
1739239200,2693.68,2697.39,2690.64,2693.11,3860550.0
1739239380,2693.11,2698.68,2692.18,2692.72,3254418.0
1739239560,2692.72,2695.58,2692.02,2695.34,1730062.0
1739239740,2695.34,2695.35,2691.01,2691.05,1573390.0
1739239920,2691.18,2691.36,2686.26,2689.75,8307006.0
1739240100,2689.97,2692.97,2682.89,2683.22,5446670.0
1739240280,2683.26,2685.41,2680.28,2680.8,6187046.0
1739240460,2680.8,2680.99,2670.3,2673.2,17425560.0
1739240640,2673.2,2677.91,2668.81,2676.05,10848990.0
1739240820,2676.05,2676.65,2672.43,2672.43,2557664.0
1739241000,2672.43,2674.49,2665.65,2668.11,6673116.0
1739241180,2668.22,2670.0,2665.15,2669.13,4853194.0
1739241360,2669.06,2671.99,2668.0,2669.86,5414612.0
1739241540,2669.9,2672.23,2667.45,2671.48,4783070.0
1739241720,2671.54,2676.47,2670.75,2675.83,3770678.0
1739241900,2675.83,2680.09,2675.0,2677.85,6648740.0
1739242080,2677.85,2683.98,2677.59,2683.56,7127878.0
1739242260,2683.12,2684.94,2680.01,2680.02,4162952.0
1739242440,2680.01,2681.24,2676.88,2678.54,2980124.0
1739242620,2678.54,2680.89,2678.54,2680.43,1794846.0
1739242800,2680.43,2680.43,2674.22,2675.5,4167408.0
1739242980,2675.63,2677.45,2673.69,2676.4,2100092.0
1739243160,2676.36,2676.37,2671.35,2671.66,1833016.0
1739243340,2671.71,2676.61,2671.44,2674.0,2231026.0
1739243520,2674.07,2676.45,2673.77,2676.29,1561596.0
1739243700,2676.29,2677.73,2674.6,2675.14,1850882.0
1739243880,2675.14,2676.12,2671.59,2673.85,1129616.0
1739244060,2673.85,2674.89,2672.0,2674.11,1563592.0
1739244240,2674.11,2674.11,2672.11,2673.15,1265498.0
1739244420,2673.15,2674.83,2670.12,2671.44,1574948.0
1739244600,2671.44,2672.94,2670.82,2670.9,1279632.0
1739244780,2670.9,2672.04,2668.53,2669.26,3223760.0
1739244960,2669.35,2669.63,2667.18,2668.96,4460656.0
1739245140,2668.96,2672.48,2668.07,2672.2,2136004.0
1739245320,2672.25,2672.49,2670.15,2671.77,1427482.0
1739245500,2671.77,2674.81,2670.64,2674.81,1617772.0
1739245680,2674.81,2675.99,2674.03,2674.42,2006120.0
1739245860,2674.48,2676.06,2674.09,2675.24,1519806.0
1739246040,2675.24,2677.25,2674.61,2677.25,1047758.0
1739246220,2677.25,2678.15,2676.84,2677.71,1236348.0
1739246400,2677.71,2681.87,2677.7,2680.77,3953368.0
1739246580,2680.77,2681.12,2678.05,2679.79,2500724.0
1739246760,2679.76,2684.0,2679.76,2681.68,4830654.0
1739246940,2681.59,2681.59,2676.39,2676.43,1991798.0
1739247120,2676.43,2677.16,2675.2,2676.74,3040602.0
1739247300,2676.74,2678.38,2675.0,2677.31,1704354.0
1739247480,2677.31,2680.27,2677.31,2680.27,2036892.0
1739247660,2680.27,2683.1,2678.84,2678.84,2117016.0
1739247840,2678.84,2680.33,2677.59,2680.18,1346140.0
1739248020,2680.18,2681.54,2678.65,2680.28,1855086.0
1739248200,2680.28,2682.53,2680.0,2682.16,2197412.0
1739248380,2682.16,2687.99,2681.27,2686.32,4024440.0
1739248560,2686.3,2686.8,2682.12,2682.81,2651812.0
1739248740,2682.81,2688.57,2682.56,2687.26,3323738.0
1739248920,2687.26,2690.45,2686.23,2686.61,4026056.0
1739249100,2686.61,2692.53,2686.39,2691.44,3873444.0
1739249280,2691.44,2694.16,2689.76,2691.14,6484736.0
1739249460,2691.72,2694.81,2690.19,2693.86,6018422.0
1739249640,2693.86,2694.65,2690.4,2690.99,4526790.0
1739249820,2690.99,2693.86,2690.22,2692.05,3361496.0
1739250000,2692.35,2694.89,2688.87,2694.68,4577500.0
1739250180,2694.68,2702.85,2694.68,2699.61,14909640.0
1739250360,2699.61,2702.02,2697.51,2698.45,5099920.0
1739250540,2698.66,2701.24,2695.67,2698.46,3868136.0
1739250720,2698.52,2700.62,2696.33,2696.77,3904666.0
1739250900,2696.77,2699.25,2692.28,2694.96,6243706.0
1739251080,2694.82,2697.7,2693.67,2696.02,3195236.0
1739251260,2696.38,2703.57,2696.06,2700.9,10917642.0
1739251440,2700.88,2701.72,2698.49,2701.26,7345210.0
1739251620,2701.2,2702.27,2700.83,2701.71,3357180.0
1739251800,2701.77,2702.85,2696.52,2698.19,6239858.0
1739251980,2698.03,2705.93,2697.38,2704.12,3857056.0
1739252160,2704.03,2704.03,2698.61,2700.07,3226492.0
1739252340,2700.07,2701.31,2698.46,2699.3,2417402.0
1739252520,2699.36,2702.33,2699.36,2702.23,2460788.0
1739252700,2702.23,2702.48,2699.41,2700.48,2755112.0
1739252880,2700.47,2703.0,2696.2,2698.59,4058300.0
1739253060,2698.67,2703.0,2697.32,2701.44,2266830.0
1739253240,2701.44,2720.22,2701.14,2720.12,17436270.0
1739253420,2720.12,2720.85,2713.73,2715.96,12891454.0
1739253600,2716.11,2716.54,2707.47,2710.47,6681396.0
1739253780,2710.47,2710.47,2703.01,2703.45,4375026.0
1739253960,2703.48,2707.34,2703.48,2705.57,4690098.0
1739254140,2705.57,2707.25,2703.53,2705.17,2501386.0
1739254320,2705.31,2705.9,2703.8,2704.32,2000396.0
1739254500,2704.32,2705.0,2701.1,2702.27,4152130.0
1739254680,2702.27,2709.0,2702.27,2708.67,5719804.0
1739254860,2708.67,2710.68,2708.0,2710.57,3231678.0
1739255040,2710.57,2716.97,2710.46,2711.97,6079302.0
1739255220,2711.97,2713.47,2705.79,2708.04,4561466.0
1739255400,2708.04,2710.48,2705.31,2710.43,2707212.0
1739255580,2710.43,2711.54,2708.41,2711.49,4432302.0
1739255760,2711.49,2718.43,2711.47,2715.96,6553392.0
1739255940,2715.96,2715.99,2711.48,2712.61,2826738.0
1739256120,2712.61,2716.37,2711.72,2716.27,2037380.0
1739256300,2716.32,2719.69,2712.04,2712.86,7410932.0
1739256480,2712.86,2719.84,2712.86,2718.1,4008306.0
1739256660,2718.08,2723.99,2717.4,2721.98,11540098.0
1739256840,2721.98,2722.46,2718.22,2720.42,3819724.0
1739257020,2720.17,2722.86,2719.58,2721.78,3681238.0
1739257200,2721.78,2722.73,2712.15,2713.31,4973190.0
1739257380,2713.6,2719.35,2713.6,2718.17,3063564.0
1739257560,2718.12,2718.12,2712.78,2716.42,3598090.0
1739257740,2716.55,2720.28,2714.48,2717.44,2613936.0
1739257920,2716.72,2718.14,2712.25,2713.74,2998576.0
1739258100,2713.74,2715.5,2712.77,2713.36,2433858.0
1739258280,2713.36,2720.72,2712.98,2720.72,3154088.0
1739258460,2720.72,2723.24,2713.14,2715.19,4847692.0
1739258640,2715.19,2719.99,2715.19,2719.99,4048556.0
1739258820,2719.99,2722.53,2714.84,2715.51,4105174.0
1739259000,2715.57,2719.37,2715.56,2717.87,2663292.0
1739259180,2717.87,2718.23,2715.22,2717.47,3159686.0
1739259360,2717.47,2718.23,2709.6,2711.33,6988692.0
1739259540,2710.75,2716.65,2710.75,2715.41,6099350.0
1739259720,2715.4,2717.29,2714.08,2716.49,3263150.0
1739259900,2716.49,2716.49,2712.71,2713.43,2565538.0
1739260080,2713.43,2713.76,2710.3,2710.39,3047164.0
1739260260,2710.39,2713.45,2709.21,2712.14,3366444.0
1739260440,2711.92,2715.14,2711.19,2712.93,3471404.0
1739260620,2712.93,2713.12,2711.81,2711.9,788124.0
1739260800,2710.73,2714.94,2710.2,2710.94,4472646.0
1739260980,2710.94,2712.92,2706.01,2707.28,5184980.0
1739261160,2707.32,2710.06,2706.77,2708.9,2444500.0
1739261340,2708.9,2709.89,2704.53,2706.02,6754750.0
1739261520,2705.95,2708.94,2705.52,2708.91,2869420.0
1739261700,2708.91,2710.0,2705.97,2708.17,3443074.0
1739261880,2708.17,2712.24,2707.99,2712.24,3975560.0
1739262060,2712.24,2714.64,2710.0,2710.39,4575024.0
1739262240,2710.34,2712.05,2709.49,2711.02,3148674.0
1739262420,2711.02,2712.28,2710.21,2710.99,4172376.0
1739262600,2710.99,2714.37,2710.96,2713.74,3730168.0
1739262780,2713.44,2715.63,2712.22,2715.63,4396582.0
1739262960,2715.63,2717.77,2715.0,2715.49,3544128.0
1739263140,2715.3,2719.59,2714.39,2717.75,5377906.0
1739263320,2717.93,2720.32,2716.14,2716.2,5281708.0
1739263500,2716.2,2716.2,2712.06,2713.67,4279256.0
1739263680,2713.64,2715.73,2713.64,2714.4,2148430.0
1739263860,2714.36,2716.59,2713.8,2716.58,2844376.0
1739264040,2716.58,2717.02,2712.75,2713.17,1624932.0
1739264220,2713.42,2714.78,2712.84,2714.29,1493728.0
1739264400,2714.42,2716.99,2712.63,2713.25,2297452.0
1739264580,2713.32,2714.47,2712.81,2712.86,1624540.0
1739264760,2712.81,2713.56,2707.3,2707.94,3310844.0
1739264940,2707.95,2711.06,2707.95,2710.18,2778712.0
1739265120,2710.18,2710.88,2708.15,2709.86,2011898.0
1739265300,2709.86,2713.95,2709.86,2713.27,2603786.0
1739265480,2713.27,2713.28,2705.67,2706.59,4192208.0
1739265660,2706.59,2710.99,2706.42,2710.99,2182102.0
1739265840,2710.99,2712.99,2708.94,2711.72,2866156.0
1739266020,2711.62,2712.87,2710.18,2711.82,2183016.0
1739266200,2711.82,2716.49,2711.66,2713.45,4850840.0
1739266380,2713.32,2714.61,2707.42,2709.05,3907228.0
1739266560,2709.05,2710.97,2708.06,2710.17,2640406.0
1739266740,2710.23,2713.35,2709.05,2709.05,2263096.0
1739266920,2709.18,2709.48,2703.01,2705.65,13154292.0
1739267100,2705.52,2713.7,2705.03,2713.7,5179336.0
1739267280,2713.7,2716.78,2710.33,2711.15,8378564.0
1739267460,2710.97,2710.97,2700.3,2707.36,9814898.0
1739267640,2707.4,2707.88,2704.01,2704.8,5094838.0
1739267820,2704.8,2706.9,2701.22,2703.48,6503276.0
1739268000,2703.48,2703.7,2698.28,2700.82,7714428.0
1739268180,2700.84,2701.73,2696.56,2697.4,4768666.0
1739268360,2697.56,2701.52,2694.0,2700.91,12245988.0
1739268540,2700.91,2704.59,2700.91,2704.59,4312006.0
1739268720,2704.52,2704.83,2700.98,2701.05,3466504.0
1739268900,2701.05,2701.08,2698.13,2699.61,3778348.0
1739269080,2699.61,2703.78,2698.71,2703.6,2841780.0
1739269260,2703.56,2705.44,2697.28,2699.57,4498296.0
1739269440,2699.41,2700.49,2696.92,2698.09,2324004.0
1739269620,2698.09,2698.32,2690.47,2692.26,10481438.0
1739269800,2692.26,2695.27,2691.57,2692.68,5373772.0
1739269980,2692.78,2697.32,2692.24,2697.21,4763740.0
1739270160,2697.1,2697.94,2694.72,2695.93,2667398.0
1739270340,2695.93,2697.5,2694.75,2694.75,2247234.0
1739270520,2694.74,2696.15,2693.61,2696.13,3814444.0
1739270700,2696.13,2699.84,2696.13,2698.36,2894448.0
1739270880,2698.36,2701.82,2698.36,2701.03,3161654.0
1739271060,2701.15,2701.26,2697.51,2698.15,2335008.0
1739271240,2698.15,2699.24,2696.45,2698.24,1816430.0
1739271420,2698.12,2698.19,2695.08,2695.31,2810420.0
1739271600,2695.31,2697.59,2694.0,2697.03,4582074.0
1739271780,2697.03,2698.1,2696.54,2696.55,2182616.0
1739271960,2696.55,2698.66,2694.0,2694.22,1707810.0
1739272140,2694.06,2694.37,2690.41,2692.86,3037558.0
1739272320,2692.79,2694.29,2691.71,2693.25,1781384.0
1739272500,2693.76,2693.88,2691.56,2692.72,1934836.0
1739272680,2692.72,2697.28,2692.35,2697.03,2075054.0
1739272860,2697.03,2699.71,2697.03,2699.09,3610490.0
1739273040,2699.09,2700.75,2698.37,2699.11,2403704.0
1739273220,2699.04,2702.11,2698.88,2700.01,3297056.0
1739273400,2699.96,2703.96,2699.44,2703.79,5931136.0
1739273580,2703.79,2703.79,2700.52,2701.45,2444150.0
1739273760,2701.45,2703.86,2699.83,2699.83,2158738.0
1739273940,2699.83,2700.23,2698.96,2698.96,1005592.0
1739274120,2699.03,2700.89,2696.64,2700.01,2275112.0
1739274300,2700.01,2706.84,2700.01,2703.78,6724676.0
1739274480,2703.78,2706.53,2703.69,2704.72,2798738.0
1739274660,2704.72,2706.75,2704.71,2706.47,4042956.0
1739274840,2706.47,2708.8,2704.72,2704.73,3809252.0
1739275020,2704.73,2707.8,2704.73,2707.32,1202960.0
1739275200,2707.32,2709.05,2702.77,2702.86,6821794.0
1739275380,2702.86,2704.74,2695.08,2697.27,10245920.0
1739275560,2697.27,2700.41,2695.57,2697.14,2818080.0
1739275740,2697.14,2697.14,2690.2,2691.93,6076096.0
1739275920,2692.04,2694.97,2691.39,2691.94,3321678.0
1739276100,2691.94,2691.96,2680.15,2681.89,28137860.0
1739276280,2682.05,2687.81,2682.03,2687.18,8080388.0
1739276460,2687.16,2689.81,2685.01,2688.32,9568058.0
1739276640,2688.32,2689.48,2682.8,2686.87,5454418.0
1739276820,2686.97,2687.74,2682.01,2683.72,5625074.0
1739277000,2683.72,2685.62,2679.35,2683.83,7540742.0
1739277180,2683.83,2686.25,2683.6,2683.61,6247214.0
1739277360,2683.61,2686.69,2682.85,2686.4,3290880.0
1739277540,2686.4,2688.36,2684.44,2687.14,2085244.0
1739277720,2687.14,2688.4,2685.35,2688.39,1810678.0
1739277900,2688.39,2690.32,2685.26,2690.01,3351652.0
1739278080,2690.08,2691.11,2688.01,2690.85,3009306.0
1739278260,2690.85,2691.68,2686.77,2686.97,2601152.0
1739278440,2686.97,2689.19,2686.46,2688.44,2100082.0
1739278620,2688.44,2688.44,2684.95,2684.95,1543906.0
1739278800,2684.76,2688.71,2683.01,2688.66,2743692.0
1739278980,2688.66,2690.42,2687.64,2689.16,2246098.0
1739279160,2689.48,2692.38,2688.73,2691.27,2909478.0
1739279340,2691.23,2691.99,2687.47,2689.47,3664592.0
1739279520,2689.47,2691.66,2689.22,2690.43,1173502.0
1739279700,2690.29,2691.23,2687.46,2687.98,1717614.0
1739279880,2687.73,2689.32,2677.01,2678.27,6661652.0
1739280060,2678.84,2681.17,2675.21,2677.89,13685850.0
1739280240,2677.89,2682.62,2677.89,2678.79,4374268.0
1739280420,2678.79,2678.84,2671.34,2674.42,15536254.0
1739280600,2674.49,2677.49,2673.0,2674.03,4838120.0
1739280780,2674.31,2674.8,2666.5,2669.94,19188352.0
1739280960,2669.84,2672.53,2668.62,2668.97,3966716.0
1739281140,2669.09,2672.1,2668.46,2669.94,3800678.0
1739281320,2669.94,2670.22,2662.86,2662.86,12030992.0
1739281500,2662.54,2665.7,2652.71,2655.22,24724568.0
1739281680,2655.22,2655.78,2641.04,2641.04,37417398.0
1739281860,2640.97,2648.72,2640.23,2643.28,14786966.0
1739282040,2643.28,2644.13,2627.9,2629.7,32994678.0
1739282220,2629.95,2637.94,2629.2,2633.2,15514062.0
1739282400,2633.09,2639.82,2624.74,2638.38,22470050.0
1739282580,2638.38,2639.66,2635.57,2638.19,13141394.0
1739282760,2638.05,2652.9,2637.85,2651.04,35084732.0
1739282940,2650.68,2651.94,2644.61,2646.94,13656688.0
1739283120,2646.95,2650.55,2644.21,2648.9,7966338.0
1739283300,2648.9,2651.17,2646.43,2649.35,7791782.0
1739283480,2649.35,2656.04,2648.86,2651.77,10319598.0
1739283660,2652.11,2655.34,2650.5,2652.68,8009894.0
1739283840,2652.68,2653.86,2650.79,2653.47,4719412.0
1739284020,2653.47,2655.96,2652.43,2654.12,4013282.0
1739284200,2654.47,2657.46,2650.11,2652.39,9542778.0
1739284380,2652.43,2653.93,2649.21,2653.05,5863784.0
1739284560,2653.05,2657.44,2652.91,2653.77,7028236.0
1739284740,2653.77,2656.65,2652.76,2656.02,5431276.0
1739284920,2655.95,2661.83,2655.51,2659.72,7456414.0
1739285100,2659.72,2665.82,2659.72,2661.78,15691186.0
1739285280,2661.78,2661.84,2655.18,2655.36,9283344.0
1739285460,2655.36,2664.06,2655.36,2662.69,7326328.0
1739285640,2662.5,2667.73,2660.74,2664.12,11559268.0
1739285820,2664.12,2665.0,2661.93,2661.94,2701480.0
1739286000,2661.94,2675.47,2660.26,2673.43,14890066.0
1739286180,2673.43,2673.43,2658.34,2658.37,10103374.0
1739286360,2658.87,2659.99,2646.72,2649.74,22715674.0
1739286540,2649.71,2653.99,2647.73,2652.41,10300212.0
1739286720,2652.41,2657.29,2650.91,2654.72,7619830.0
1739286900,2654.72,2666.4,2654.72,2666.07,8870490.0
1739287080,2666.07,2668.62,2658.32,2658.75,7781098.0
1739287260,2658.13,2663.85,2657.39,2660.15,4701670.0
1739287440,2660.15,2660.29,2654.25,2655.71,9761026.0
1739287620,2655.71,2655.71,2650.81,2653.94,5669926.0
1739287800,2653.94,2657.8,2653.27,2653.53,3489354.0
1739287980,2653.48,2657.66,2652.27,2657.66,2590352.0
1739288160,2657.25,2657.76,2654.25,2656.19,2580250.0
1739288340,2656.19,2657.0,2650.0,2650.36,3904720.0
1739288520,2650.36,2652.26,2650.11,2651.69,3285416.0
1739288700,2651.69,2657.95,2651.69,2656.82,2964532.0
1739288880,2657.0,2660.43,2656.84,2659.31,4939898.0
1739289060,2659.31,2662.55,2656.61,2660.84,2578060.0
1739289240,2660.84,2666.16,2660.84,2662.89,5217054.0
1739289420,2662.89,2664.39,2658.0,2661.16,2533134.0
1739289600,2661.16,2661.19,2656.76,2659.39,3842336.0
1739289780,2659.39,2663.22,2656.27,2656.27,4929460.0
1739289960,2656.27,2657.98,2653.52,2655.02,3795950.0
1739290140,2655.01,2667.78,2654.01,2667.14,12906686.0
1739290320,2667.15,2667.75,2665.57,2667.27,3461282.0
1739290500,2667.31,2669.68,2663.56,2664.42,5089730.0
1739290680,2664.28,2666.48,2660.15,2665.77,4504380.0
1739290860,2665.77,2666.4,2662.51,2663.18,1664074.0
1739291040,2663.18,2663.44,2652.07,2653.56,6209148.0
1739291220,2653.56,2653.56,2646.76,2652.31,12797818.0
1739291400,2652.09,2653.57,2647.16,2651.12,6939674.0
1739291580,2651.12,2651.82,2645.3,2645.32,10864800.0
1739291760,2645.53,2647.85,2643.7,2647.78,6531738.0
1739291940,2647.74,2647.97,2646.06,2647.04,3497264.0
1739292120,2647.23,2650.23,2645.4,2648.23,3074622.0
1739292300,2648.35,2649.99,2645.2,2649.9,3726954.0
1739292480,2649.93,2650.5,2647.01,2647.01,4953732.0
1739292660,2647.01,2647.11,2641.15,2643.94,6608050.0
1739292840,2643.98,2645.78,2641.01,2644.89,3424502.0
1739293020,2644.89,2644.99,2641.49,2644.15,1893670.0
1739293200,2644.29,2645.0,2638.86,2639.87,9960456.0
1739293380,2639.87,2644.99,2638.33,2644.65,5138806.0
1739293560,2644.62,2645.0,2633.86,2635.81,13079096.0
1739293740,2635.81,2641.62,2634.41,2641.17,8970822.0
1739293920,2641.16,2642.21,2636.28,2637.9,3907378.0
1739294100,2637.9,2651.03,2636.65,2648.89,10403006.0
1739294280,2648.89,2652.44,2648.71,2651.81,8816826.0
1739294460,2651.81,2652.93,2645.48,2647.4,5240140.0
1739294640,2647.55,2648.07,2645.45,2645.54,2562266.0
1739294820,2645.83,2648.06,2644.85,2647.81,2026930.0
1739295000,2647.81,2648.49,2644.53,2645.23,2234996.0
1739295180,2645.23,2646.11,2636.17,2638.86,5335462.0
1739295360,2638.83,2642.73,2637.25,2637.76,5412720.0
1739295540,2637.76,2640.32,2630.44,2632.19,6062650.0
1739295720,2632.19,2637.6,2631.88,2637.27,2563978.0
1739295900,2637.27,2639.34,2632.69,2635.88,4561060.0
1739296080,2635.88,2638.59,2632.27,2638.59,4006808.0
1739296260,2638.83,2640.44,2633.06,2633.47,3665356.0
1739296440,2634.01,2638.82,2634.01,2636.39,3434340.0
1739296620,2636.39,2639.75,2633.57,2639.7,3242610.0
1739296800,2639.68,2640.69,2633.7,2633.7,5351292.0
1739296980,2633.7,2634.48,2628.58,2631.13,8734712.0
1739297160,2631.32,2632.7,2627.07,2628.09,7862428.0
1739297340,2628.23,2632.93,2621.47,2628.14,10764264.0
1739297520,2628.14,2632.08,2627.37,2630.22,3696018.0
1739297700,2630.22,2631.76,2623.09,2631.46,9948756.0
1739297880,2631.46,2631.47,2622.8,2625.19,3700080.0
1739298060,2625.19,2626.05,2617.1,2617.42,15858344.0
1739298240,2613.19,2620.15,2611.46,2617.67,16711308.0
1739298420,2617.66,2622.18,2617.05,2619.68,4716016.0
1739298600,2619.67,2626.25,2618.9,2625.39,10271344.0
1739298780,2625.39,2630.63,2623.78,2630.47,5225204.0
1739298960,2630.47,2636.44,2630.08,2635.31,13325954.0
1739299140,2635.31,2635.61,2626.98,2627.02,5289428.0
1739299320,2627.02,2627.02,2620.46,2622.36,7692530.0
1739299500,2622.36,2622.7,2611.97,2613.28,16464172.0
1739299680,2613.87,2616.13,2608.06,2608.9,10404780.0
1739299860,2608.93,2614.48,2607.54,2610.22,8464550.0
1739300040,2610.22,2612.77,2606.36,2611.34,13123200.0
1739300220,2611.34,2612.31,2608.9,2609.62,3579360.0
1739300400,2609.78,2617.91,2608.3,2613.81,13578554.0
1739300580,2613.79,2616.59,2613.51,2615.99,3092944.0
1739300760,2615.99,2616.39,2613.14,2613.23,2031122.0
1739300940,2613.22,2613.22,2606.31,2610.98,6188766.0
1739301120,2611.04,2613.32,2608.01,2613.32,5210836.0
1739301300,2613.5,2613.74,2601.4,2605.45,18421594.0
1739301480,2605.45,2611.18,2604.07,2609.01,6297774.0
1739301660,2608.75,2608.99,2604.61,2606.28,3439174.0
1739301840,2605.89,2606.67,2597.77,2600.55,14273440.0
1739302020,2600.61,2602.14,2586.65,2595.35,32103220.0
1739302200,2595.4,2599.85,2586.01,2598.4,19360370.0
1739302380,2598.65,2598.65,2587.83,2589.99,8414344.0
1739302560,2589.96,2594.69,2588.88,2589.67,10791582.0
1739302740,2589.67,2593.0,2581.61,2586.42,17961442.0
1739302920,2586.48,2592.12,2586.13,2590.11,6961104.0
1739303100,2590.11,2592.79,2584.35,2587.91,6103378.0
1739303280,2588.03,2592.34,2583.39,2590.16,6775752.0
1739303460,2590.11,2596.93,2588.36,2594.57,12126984.0
1739303640,2594.51,2595.17,2586.8,2589.03,4221290.0
1739303820,2589.03,2592.8,2588.44,2588.66,3299386.0
1739304000,2588.52,2592.68,2586.9,2591.22,7758388.0
1739304180,2591.22,2597.5,2588.82,2597.32,5651652.0
1739304360,2597.32,2601.95,2594.99,2601.43,11400540.0
1739304540,2601.01,2602.64,2598.85,2598.97,9607382.0
1739304720,2598.97,2599.12,2594.9,2596.9,4414352.0
1739304900,2596.75,2596.75,2588.32,2590.15,6426636.0
1739305080,2590.07,2591.15,2584.39,2585.91,7593628.0
1739305260,2586.29,2594.86,2585.72,2593.86,10016750.0
1739305440,2593.93,2593.94,2586.52,2589.37,3963910.0
1739305620,2589.37,2600.27,2589.37,2599.03,6461154.0
1739305800,2599.03,2610.72,2596.85,2609.82,12554312.0
1739305980,2609.7,2610.49,2604.68,2605.66,10798390.0
1739306160,2605.8,2607.42,2601.78,2604.66,4481970.0
1739306340,2604.65,2605.07,2593.54,2594.88,7345170.0
1739306520,2594.88,2597.41,2590.81,2591.03,8280334.0
1739306700,2590.88,2592.53,2584.77,2587.01,8387468.0
1739306880,2587.0,2596.05,2586.94,2592.43,5794756.0
1739307060,2592.5,2598.07,2592.5,2594.39,4980612.0
1739307240,2594.84,2599.94,2594.39,2595.65,3328888.0
1739307420,2595.65,2598.28,2592.51,2597.53,5094178.0
1739307600,2597.42,2604.93,2596.36,2599.45,7739548.0
1739307780,2599.67,2599.9,2591.97,2592.75,3532000.0
1739307960,2592.67,2595.99,2591.57,2594.11,3565506.0
1739308140,2593.67,2599.69,2593.34,2599.34,2028076.0
1739308320,2599.34,2602.54,2598.84,2599.99,2305412.0
1739308500,2599.99,2601.45,2598.24,2601.19,1568798.0
1739308680,2601.19,2611.25,2600.6,2611.19,11147276.0
1739308860,2611.18,2613.12,2607.39,2612.82,9430200.0
1739309040,2612.76,2616.97,2609.49,2610.96,7601212.0
1739309220,2611.02,2612.17,2608.07,2608.19,5643212.0
1739309400,2608.19,2615.74,2606.87,2615.6,10177954.0
1739309580,2615.6,2620.93,2614.68,2620.43,5951208.0
1739309760,2620.38,2623.53,2617.89,2622.47,6646634.0
1739309940,2622.47,2626.63,2620.88,2624.72,7607154.0
1739310120,2624.76,2627.82,2624.67,2627.63,5437002.0
1739310300,2627.58,2630.32,2621.45,2627.24,9975044.0
1739310480,2627.1,2628.86,2622.05,2623.61,4238858.0
1739310660,2623.61,2624.28,2618.4,2619.81,5455426.0
1739310840,2619.82,2624.62,2617.14,2624.03,2505722.0
1739311020,2624.03,2624.03,2618.76,2621.16,2127238.0
1739311200,2621.13,2627.3,2619.67,2626.98,4576952.0
1739311380,2626.91,2627.73,2623.03,2624.31,4543528.0
1739311560,2624.31,2625.53,2620.59,2622.41,3094814.0
1739311740,2622.41,2625.98,2622.01,2625.98,2305248.0
1739311920,2625.98,2626.99,2622.81,2622.82,1846992.0
1739312100,2622.82,2624.28,2619.64,2624.21,3782568.0
1739312280,2624.07,2628.18,2623.67,2626.14,4509636.0
1739312460,2626.14,2630.19,2625.67,2630.03,3679510.0
1739312640,2630.03,2630.4,2628.0,2628.01,1994646.0
1739312820,2628.01,2628.71,2627.84,2628.02,2755566.0
1739313000,2628.02,2628.02,2621.6,2621.62,3639696.0
1739313180,2621.62,2621.82,2606.96,2616.39,9988454.0
1739313360,2616.39,2617.0,2609.88,2612.73,8283988.0
1739313540,2612.73,2613.91,2612.05,2612.1,3857162.0
1739313720,2612.1,2612.1,2601.56,2605.14,5655004.0
1739313900,2605.14,2611.94,2604.67,2611.94,2847290.0
1739314080,2611.94,2612.22,2607.98,2608.52,3272828.0
1739314260,2608.52,2608.53,2606.0,2606.01,1459738.0
1739314440,2605.94,2605.95,2596.71,2599.01,8167142.0
1739314620,2599.01,2599.98,2558.59,2584.44,70581492.0
1739314800,2584.44,2596.34,2583.59,2592.51,25106330.0
1739314980,2592.56,2596.42,2589.01,2593.07,12169704.0
1739315160,2593.07,2599.1,2593.07,2597.92,5246776.0
1739315340,2597.73,2600.47,2597.34,2598.98,6248926.0
1739315520,2598.86,2602.51,2598.77,2600.01,4625000.0
1739315700,2599.79,2603.83,2599.01,2600.01,5121440.0
1739315880,2600.01,2600.02,2597.11,2599.33,2985298.0
1739316060,2599.33,2607.49,2598.85,2605.82,5897624.0
1739316240,2605.82,2607.88,2604.78,2607.45,4110642.0
1739316420,2607.45,2608.68,2607.32,2607.53,2025064.0
1739316600,2607.58,2610.0,2605.64,2606.47,2596100.0
1739316780,2606.47,2610.83,2605.94,2608.85,1868372.0
1739316960,2608.87,2609.19,2606.73,2607.36,1333092.0
1739317140,2607.36,2607.37,2600.67,2604.64,5647612.0
1739317320,2604.64,2604.71,2599.58,2599.83,1719966.0
1739317500,2599.83,2604.71,2599.35,2604.71,2004910.0
1739317680,2604.62,2605.2,2601.51,2603.72,1364956.0
1739317860,2603.37,2604.6,2601.99,2602.24,1069804.0
1739318040,2602.2,2602.65,2599.79,2601.21,1467792.0
1739318220,2601.15,2602.6,2600.63,2601.03,1424006.0
1739318400,2601.03,2601.94,2594.76,2601.88,6821008.0
1739318580,2601.89,2607.43,2599.32,2607.14,3561720.0
1739318760,2607.14,2609.72,2605.37,2606.2,4803452.0
1739318940,2606.2,2606.61,2603.09,2606.4,2017786.0
1739319120,2606.4,2609.42,2605.6,2609.41,2508102.0
1739319300,2609.47,2613.41,2605.07,2609.1,4346930.0
1739319480,2609.1,2609.64,2601.56,2601.57,2812696.0
1739319660,2600.47,2600.57,2595.01,2597.09,6275270.0
1739319840,2597.57,2602.07,2596.69,2600.38,3152126.0
1739320020,2600.26,2605.89,2600.26,2604.66,4884404.0
1739320200,2604.66,2611.42,2602.78,2610.82,4422064.0
1739320380,2610.82,2612.19,2605.76,2606.38,3404308.0
1739320560,2606.27,2607.39,2603.81,2603.81,1764656.0
1739320740,2603.81,2605.85,2588.08,2599.47,11477018.0
1739320920,2599.32,2602.9,2598.28,2602.88,2486238.0
1739321100,2602.88,2604.22,2599.03,2603.39,3860350.0
1739321280,2603.39,2609.49,2600.93,2609.48,2859918.0
1739321460,2609.48,2609.48,2604.74,2607.8,2279964.0
1739321640,2607.8,2612.0,2607.5,2612.0,2596090.0
1739321820,2612.0,2616.05,2609.18,2609.52,4036752.0
1739322000,2609.34,2613.88,2608.76,2612.22,2337104.0
1739322180,2612.34,2613.68,2610.0,2611.35,3094230.0
1739322360,2611.35,2612.36,2608.72,2610.91,1770996.0
1739322540,2610.91,2612.86,2603.0,2604.73,3963734.0
1739322720,2604.91,2606.03,2601.47,2603.15,2734760.0
1739322900,2603.39,2607.12,2601.99,2603.82,1928318.0
1739323080,2603.82,2609.15,2602.74,2607.09,2342884.0
1739323260,2607.08,2607.08,2598.82,2600.11,2365790.0
1739323440,2600.11,2604.28,2599.01,2604.28,1989514.0
1739323620,2604.28,2607.15,2603.4,2605.19,1967388.0
1739323800,2605.45,2606.0,2601.0,2605.92,1921668.0
1739323980,2605.92,2610.36,2605.4,2609.72,2390000.0
1739324160,2609.72,2610.93,2607.75,2608.06,1872412.0
1739324340,2608.06,2609.98,2605.56,2609.41,1500100.0
1739324520,2609.41,2611.82,2608.8,2611.82,1206072.0
1739324700,2611.82,2622.47,2611.14,2617.3,5746352.0
1739324880,2617.3,2623.31,2615.77,2621.39,6534996.0
1739325060,2621.39,2621.82,2616.96,2618.01,3429232.0
1739325240,2618.01,2620.5,2617.0,2617.0,2537686.0
1739325420,2616.74,2618.02,2614.08,2615.81,1713784.0
1739325600,2615.81,2617.97,2613.44,2616.09,3385406.0
1739325780,2616.07,2617.06,2613.75,2613.84,1242406.0
1739325960,2613.84,2613.84,2610.0,2613.35,2405610.0
1739326140,2613.35,2614.37,2612.41,2613.48,820124.0
1739326320,2613.48,2613.77,2609.6,2609.61,3211752.0
1739326500,2609.61,2613.0,2607.2,2612.89,2283734.0
1739326680,2612.53,2612.94,2602.86,2605.61,3487494.0
1739326860,2605.61,2607.61,2604.37,2606.36,2236872.0
1739327040,2606.4,2610.3,2606.4,2609.77,2167618.0
1739327220,2609.77,2611.04,2608.08,2608.09,1708410.0
1739327400,2608.09,2613.82,2606.86,2613.63,2024558.0
1739327580,2613.42,2614.8,2608.4,2610.75,1979376.0
1739327760,2610.75,2613.98,2609.53,2612.11,1659082.0
1739327940,2612.06,2613.56,2610.59,2610.64,817732.0
1739328120,2610.64,2610.64,2608.93,2609.56,1111818.0
1739328300,2609.56,2610.33,2600.41,2601.75,3964070.0
1739328480,2601.75,2606.01,2601.6,2604.47,2065722.0
1739328660,2604.47,2606.0,2603.47,2603.47,1687214.0
1739328840,2603.77,2604.36,2589.37,2590.26,9663992.0
1739329020,2588.51,2595.58,2585.99,2595.32,17258280.0
1739329200,2595.43,2596.99,2590.44,2591.43,6619346.0
1739329380,2591.44,2592.31,2589.1,2590.17,4574656.0
1739329560,2590.09,2591.49,2569.0,2577.44,33790136.0
1739329740,2578.04,2587.5,2578.04,2584.84,7670046.0
1739329920,2584.94,2585.35,2576.95,2579.87,8271296.0
1739330100,2579.87,2588.09,2579.85,2584.73,6572084.0
1739330280,2584.69,2592.09,2583.61,2591.06,3891178.0
1739330460,2591.06,2594.4,2590.51,2592.41,4964600.0
1739330640,2592.43,2595.99,2591.49,2595.97,3437560.0
1739330820,2595.97,2600.36,2594.3,2599.15,9754844.0
1739331000,2598.96,2600.03,2591.88,2592.62,6355066.0
1739331180,2592.68,2596.35,2591.15,2594.27,3071108.0
1739331360,2594.26,2597.99,2593.64,2597.76,1691146.0
1739331540,2597.71,2599.9,2597.61,2597.89,1830352.0
1739331720,2597.89,2599.47,2595.38,2596.78,1642462.0
1739331900,2596.78,2597.99,2590.29,2594.21,2843930.0
1739332080,2594.21,2594.65,2588.91,2590.6,3041200.0
1739332260,2590.55,2591.36,2585.55,2587.51,6206128.0
1739332440,2587.56,2591.97,2587.29,2589.38,2230464.0
1739332620,2589.38,2590.24,2583.73,2586.16,3386150.0
1739332800,2586.16,2589.77,2580.83,2587.29,5623084.0
1739332980,2587.27,2591.32,2584.66,2589.66,3497070.0
1739333160,2589.66,2590.19,2583.8,2590.19,3215126.0
1739333340,2590.18,2593.57,2589.79,2592.46,2137182.0
1739333520,2592.05,2593.27,2589.13,2592.24,1273802.0
1739333700,2592.24,2596.25,2588.42,2589.07,2745434.0
1739333880,2589.07,2589.42,2584.47,2585.06,3328876.0
1739334060,2585.06,2589.14,2585.06,2587.12,1663014.0
1739334240,2587.08,2590.07,2586.01,2588.52,2900940.0
1739334420,2588.53,2590.77,2585.34,2588.71,1747150.0
1739334600,2588.82,2590.93,2583.59,2585.18,2698654.0
1739334780,2585.18,2585.58,2582.06,2583.91,3428448.0
1739334960,2584.13,2585.31,2576.03,2580.99,12080838.0
1739335140,2580.99,2587.33,2580.8,2587.12,3949772.0
1739335320,2586.93,2587.77,2585.43,2586.36,1620964.0
1739335500,2586.36,2595.2,2586.16,2592.1,4808792.0
1739335680,2592.1,2595.33,2590.89,2593.69,3119914.0
1739335860,2593.69,2594.01,2589.08,2589.43,1868430.0
1739336040,2589.52,2591.79,2587.96,2588.93,1177580.0
1739336220,2588.92,2590.38,2587.48,2589.11,3448838.0
1739336400,2589.17,2592.98,2583.87,2592.77,4734554.0
1739336580,2592.63,2597.49,2592.41,2596.45,5123008.0
1739336760,2596.4,2597.65,2592.68,2596.15,3563622.0
1739336940,2596.15,2604.99,2595.35,2602.8,10501998.0
1739337120,2602.8,2603.14,2600.91,2601.75,2818354.0
1739337300,2601.75,2602.04,2598.61,2599.97,1654704.0
1739337480,2599.97,2605.06,2599.14,2604.39,3109922.0
1739337660,2604.39,2605.58,2602.3,2605.07,2291110.0
1739337840,2605.07,2606.54,2602.13,2604.69,2858904.0
1739338020,2604.69,2607.44,2604.18,2606.35,2661942.0
1739338200,2606.35,2606.75,2603.45,2606.3,3050832.0
1739338380,2606.2,2606.2,2603.43,2604.86,1901906.0
1739338560,2604.86,2606.45,2600.31,2601.94,2921310.0
1739338740,2601.95,2602.71,2599.62,2599.63,2610292.0
1739338920,2599.85,2601.0,2599.31,2600.26,1650354.0
1739339100,2600.21,2602.0,2599.85,2600.82,926176.0
1739339280,2600.82,2605.01,2597.92,2605.01,2655074.0
1739339460,2605.01,2607.43,2604.4,2605.07,3305580.0
1739339640,2605.07,2609.06,2604.27,2607.94,2029712.0
1739339820,2607.94,2609.92,2606.84,2607.7,1751164.0
1739340000,2607.7,2609.91,2605.93,2606.68,2500778.0
1739340180,2606.68,2608.32,2605.24,2606.62,1455754.0
1739340360,2606.62,2607.43,2603.51,2604.17,1361770.0
1739340540,2604.1,2606.52,2603.0,2606.18,1287528.0
1739340720,2606.13,2608.25,2605.93,2608.18,1024508.0
1739340900,2608.18,2611.58,2606.84,2609.47,4363482.0
1739341080,2609.47,2611.23,2606.08,2606.09,1722420.0
1739341260,2606.09,2609.88,2604.29,2608.43,2469306.0
1739341440,2608.43,2608.45,2604.24,2605.43,2048616.0
1739341620,2605.43,2606.66,2604.39,2605.02,4187384.0
1739341800,2605.02,2605.36,2600.75,2601.56,5571846.0
1739341980,2601.59,2601.65,2596.34,2598.99,4320998.0
1739342160,2598.99,2602.27,2598.43,2600.79,1997086.0
1739342340,2600.79,2602.23,2599.57,2601.5,807338.0
1739342520,2601.5,2606.04,2601.35,2605.9,1791236.0
1739342700,2605.9,2606.83,2600.57,2601.14,2379104.0
1739342880,2601.14,2602.72,2598.13,2602.22,2126038.0
1739343060,2602.18,2603.48,2600.21,2601.16,830636.0
1739343240,2601.16,2601.7,2598.39,2598.56,2018304.0
1739343420,2599.18,2604.43,2599.18,2600.75,3852128.0
1739343600,2600.7,2604.83,2598.09,2601.24,1921768.0
1739343780,2601.04,2603.15,2598.71,2602.94,1396022.0
1739343960,2602.94,2605.23,2602.87,2604.23,1991270.0
1739344140,2604.23,2606.55,2603.67,2605.57,1432252.0
1739344320,2605.47,2605.47,2602.31,2604.91,949230.0
1739344500,2604.91,2607.98,2604.02,2607.97,1353850.0
1739344680,2607.97,2616.98,2607.12,2614.32,26643920.0
1739344860,2614.32,2614.69,2609.68,2609.89,5563870.0
1739345040,2609.89,2614.38,2609.82,2613.81,2492260.0
1739345220,2613.81,2615.5,2612.93,2614.25,2912058.0
1739345400,2614.25,2621.14,2614.25,2619.24,8622442.0
1739345580,2619.24,2621.0,2617.59,2617.69,4242870.0
1739345760,2617.69,2619.81,2617.47,2618.7,2061170.0
1739345940,2618.66,2622.69,2618.55,2620.97,8679998.0
1739346120,2620.97,2620.97,2616.98,2617.99,4022578.0
1739346300,2617.99,2618.7,2615.33,2615.46,2417378.0
1739346480,2615.46,2615.67,2612.3,2613.64,3474762.0
1739346660,2613.53,2615.93,2613.29,2614.2,1337960.0
1739346840,2614.19,2618.7,2614.19,2618.43,1125518.0
1739347020,2618.32,2619.89,2617.13,2617.46,1461396.0
1739347200,2617.24,2622.8,2617.0,2621.56,6309728.0
1739347380,2621.56,2627.01,2620.21,2625.36,5970116.0
1739347560,2625.8,2628.23,2624.73,2627.65,8050466.0
1739347740,2627.65,2636.05,2627.07,2634.35,12351598.0
1739347920,2634.56,2635.0,2630.06,2630.97,9860398.0
1739348100,2630.87,2635.15,2630.39,2631.97,6161958.0
1739348280,2631.97,2632.01,2626.88,2628.96,6388056.0
1739348460,2628.97,2629.87,2626.98,2627.99,1689176.0
1739348640,2627.99,2630.14,2627.71,2628.29,1519002.0
1739348820,2628.29,2630.0,2627.71,2629.36,1487624.0
1739349000,2629.36,2633.75,2626.24,2633.46,4634114.0
1739349180,2633.41,2633.41,2629.36,2630.97,2262422.0
1739349360,2630.87,2632.09,2629.0,2629.89,1443894.0
1739349540,2629.89,2630.56,2623.08,2624.29,5376654.0
1739349720,2624.29,2627.9,2624.28,2625.58,4590402.0
1739349900,2625.42,2626.87,2624.31,2626.86,3993184.0
1739350080,2626.86,2631.29,2626.39,2631.18,3103256.0
1739350260,2631.34,2632.94,2629.52,2630.4,3055776.0
1739350440,2630.4,2630.47,2628.01,2628.74,1596368.0
1739350620,2628.4,2628.4,2626.14,2626.2,552852.0
1739350800,2628.78,2629.34,2623.51,2624.2,4279276.0
1739350980,2624.2,2628.6,2624.2,2625.52,3416452.0
1739351160,2625.52,2626.04,2617.78,2619.76,6761618.0
1739351340,2619.91,2621.57,2619.06,2620.97,4932504.0
1739351520,2620.97,2620.98,2618.52,2618.9,5903810.0
1739351700,2618.53,2619.77,2617.02,2618.11,4013188.0
1739351880,2618.11,2620.21,2613.47,2613.88,9369496.0
1739352060,2613.97,2614.34,2608.63,2610.27,16091110.0
1739352240,2610.27,2615.99,2610.27,2614.12,5827510.0
1739352420,2614.07,2616.12,2612.77,2615.36,3918842.0
1739352600,2615.36,2615.94,2611.61,2614.32,2730220.0
1739352780,2614.32,2616.65,2614.04,2616.61,2732188.0
1739352960,2616.61,2619.21,2615.07,2618.13,3333080.0
1739353140,2618.13,2619.98,2617.06,2618.04,2581192.0
1739353320,2618.04,2621.4,2618.04,2621.14,5757154.0
1739353500,2621.55,2622.48,2620.12,2621.03,3748596.0
1739353680,2621.03,2621.4,2618.08,2619.77,2783048.0
1739353860,2619.77,2627.05,2619.64,2625.53,5714696.0
1739354040,2625.59,2633.18,2624.39,2630.12,14019096.0
1739354220,2630.12,2631.03,2627.72,2628.33,10855526.0
1739354400,2628.37,2630.53,2627.11,2629.25,5346982.0
1739354580,2629.25,2630.55,2626.26,2627.23,6065734.0
1739354760,2627.23,2628.1,2622.52,2623.87,6499542.0
1739354940,2623.8,2625.81,2623.22,2625.8,2461918.0
1739355120,2625.8,2627.05,2624.09,2624.43,1951500.0
1739355300,2624.44,2625.0,2620.88,2621.55,2385528.0
1739355480,2621.6,2624.89,2620.51,2623.81,2083760.0
1739355660,2623.61,2626.28,2622.82,2623.11,1856180.0
1739355840,2623.11,2626.83,2621.44,2626.42,1679882.0
1739356020,2626.49,2627.11,2624.28,2624.47,1488558.0
1739356200,2624.47,2628.58,2624.11,2628.02,2717032.0
1739356380,2628.02,2631.45,2627.3,2627.57,4420334.0
1739356560,2627.57,2628.38,2625.76,2627.64,10566190.0
1739356740,2627.64,2628.8,2624.27,2624.27,5792830.0
1739356920,2624.27,2627.29,2622.86,2623.03,7521700.0
1739357100,2623.03,2625.15,2619.31,2621.65,7138524.0
1739357280,2621.65,2622.4,2613.22,2614.17,10552978.0
1739357460,2614.17,2614.4,2610.0,2613.88,8677492.0
1739357640,2613.88,2616.51,2613.87,2614.26,2309094.0
1739357820,2614.26,2617.98,2613.91,2617.83,3464774.0
1739358000,2617.83,2623.68,2617.83,2621.92,3530968.0
1739358180,2621.8,2624.86,2621.31,2621.65,5493064.0
1739358360,2621.65,2623.27,2617.84,2622.85,2707532.0
1739358540,2622.85,2625.18,2622.85,2624.02,1587710.0
1739358720,2624.02,2625.37,2620.83,2622.45,2248416.0
1739358900,2622.45,2625.12,2620.7,2621.77,2032582.0
1739359080,2621.77,2623.99,2620.28,2623.3,1703762.0
1739359260,2623.5,2629.69,2623.49,2629.25,2969764.0
1739359440,2629.25,2629.25,2626.38,2626.92,2204254.0
1739359620,2627.12,2629.49,2626.39,2627.22,1829710.0
1739359800,2627.22,2628.9,2626.51,2627.48,2130456.0
1739359980,2627.48,2629.68,2626.69,2629.64,2099836.0
1739360160,2629.64,2632.65,2628.01,2631.15,3619250.0
1739360340,2631.15,2633.85,2630.01,2633.07,8944928.0
1739360520,2633.07,2633.74,2631.45,2631.61,4404214.0
1739360700,2631.66,2638.43,2631.66,2633.87,7471738.0
1739360880,2633.93,2633.93,2627.11,2628.43,3589518.0
1739361060,2628.43,2628.57,2622.97,2622.97,8727772.0
1739361240,2622.97,2626.33,2622.86,2625.01,3435712.0
1739361420,2625.01,2626.01,2623.0,2625.93,2772770.0
1739361600,2625.93,2627.57,2625.06,2626.85,1714304.0
1739361780,2626.85,2628.82,2624.76,2624.87,2724432.0
1739361960,2624.81,2626.91,2624.0,2626.9,3048486.0
1739362140,2626.9,2631.44,2626.9,2628.84,5399434.0
1739362320,2628.84,2631.09,2627.42,2630.82,1645012.0
1739362500,2630.82,2633.74,2630.19,2632.5,2457040.0
1739362680,2632.31,2632.52,2630.19,2631.99,1274322.0
1739362860,2631.99,2641.64,2631.32,2634.69,15129916.0
1739363040,2634.69,2635.25,2631.01,2631.23,2986890.0
1739363220,2631.23,2631.72,2627.71,2629.48,6103428.0
1739363400,2629.58,2631.15,2626.8,2626.8,4423128.0
1739363580,2626.86,2629.4,2626.65,2629.23,2075446.0
1739363760,2629.23,2629.23,2624.06,2625.32,2494050.0
1739363940,2625.32,2631.78,2625.32,2629.61,2280118.0
1739364120,2629.61,2636.57,2629.35,2634.91,5301602.0
1739364300,2634.81,2635.62,2632.14,2632.29,3333128.0
1739364480,2632.29,2633.47,2631.56,2631.58,1352436.0
1739364660,2631.52,2636.61,2631.06,2636.2,3725226.0
1739364840,2636.2,2636.81,2632.26,2632.27,2616596.0
1739365020,2632.27,2632.73,2627.03,2627.03,6756984.0
1739365200,2627.03,2629.73,2624.94,2628.22,11467262.0
1739365380,2628.61,2629.43,2624.01,2624.43,4856644.0
1739365560,2624.34,2631.22,2624.18,2628.48,3210078.0
1739365740,2628.44,2631.91,2625.61,2631.89,3043706.0
1739365920,2632.0,2633.83,2630.43,2632.17,3710900.0
1739366100,2632.17,2646.21,2631.98,2643.08,20119740.0
1739366280,2643.15,2647.99,2642.91,2647.07,15263048.0
1739366460,2647.07,2662.46,2645.77,2653.76,31665706.0
1739366640,2653.65,2663.31,2649.97,2661.99,17926630.0
1739366820,2661.73,2664.1,2655.45,2658.59,16357050.0
1739367000,2658.57,2662.76,2570.02,2585.34,192071788.0
1739367180,2585.13,2604.95,2578.0,2579.5,73030524.0
1739367360,2579.58,2580.7,2557.14,2568.53,85514518.0
1739367540,2568.83,2575.23,2560.02,2570.77,46664212.0
1739367720,2570.94,2599.06,2564.06,2592.82,57034698.0
1739367900,2592.81,2612.41,2584.39,2608.47,36919072.0
1739368080,2608.47,2609.37,2589.44,2589.59,26798092.0
1739368260,2589.69,2594.23,2585.04,2589.52,21287910.0
1739368440,2589.11,2604.33,2588.85,2603.23,20596440.0
1739368620,2603.26,2604.87,2594.3,2594.41,12863438.0
1739368800,2594.46,2594.74,2578.02,2590.49,24485752.0
1739368980,2590.78,2593.95,2584.21,2592.55,12821620.0
1739369160,2592.64,2593.28,2586.55,2588.89,10220726.0
1739369340,2588.89,2592.34,2581.84,2586.11,10232056.0
1739369520,2585.67,2588.47,2582.44,2582.89,6333062.0
1739369700,2582.8,2591.73,2579.0,2587.47,12144126.0
1739369880,2587.47,2587.6,2579.56,2579.56,5869006.0
1739370060,2579.56,2584.93,2579.04,2580.02,6469966.0
1739370240,2580.02,2584.14,2573.31,2577.8,11892032.0
1739370420,2577.85,2578.49,2565.84,2569.36,19568594.0
1739370600,2569.59,2572.94,2546.95,2572.78,61443050.0
1739370780,2573.04,2584.38,2570.46,2583.11,27301362.0
1739370960,2583.53,2594.93,2579.1,2588.38,31197300.0
1739371140,2588.28,2596.07,2584.87,2596.07,9930038.0
1739371320,2596.02,2599.85,2589.23,2592.43,13808120.0
1739371500,2591.8,2595.0,2585.88,2588.76,9209994.0
1739371680,2588.81,2592.68,2580.82,2583.14,9755218.0
1739371860,2583.27,2591.83,2579.67,2586.24,10318672.0
1739372040,2586.47,2594.62,2585.38,2592.21,6359844.0
1739372220,2592.21,2598.6,2591.8,2598.3,7924172.0
1739372400,2598.32,2603.65,2587.32,2588.35,22262430.0
1739372580,2588.2,2591.18,2577.4,2582.06,21135098.0
1739372760,2581.69,2589.04,2579.43,2582.84,13277798.0
1739372940,2582.89,2586.81,2568.59,2571.19,18801520.0
1739373120,2571.33,2581.36,2570.11,2580.64,11953418.0
1739373300,2580.64,2592.96,2575.39,2590.09,15481034.0
1739373480,2590.09,2598.3,2587.1,2592.04,13629350.0
1739373660,2592.04,2601.93,2591.4,2598.56,16001778.0
1739373840,2598.56,2614.15,2595.61,2605.78,30995382.0
1739374020,2605.8,2607.93,2596.52,2597.06,13067626.0
1739374200,2597.27,2606.58,2596.68,2604.74,8406870.0
1739374380,2605.01,2609.67,2601.0,2601.27,7661712.0
1739374560,2601.47,2611.66,2601.47,2611.66,7528032.0
1739374740,2611.66,2614.83,2603.25,2605.28,10265458.0
1739374920,2605.28,2606.49,2600.99,2606.49,4996742.0
1739375100,2606.49,2608.6,2600.61,2602.53,5337650.0
1739375280,2602.53,2609.44,2601.61,2608.26,4999984.0
1739375460,2608.72,2612.73,2607.18,2609.6,4663084.0
1739375640,2609.33,2609.96,2604.69,2604.69,3900922.0
1739375820,2604.69,2606.48,2604.31,2605.68,1788436.0
1739376000,2606.04,2608.03,2601.28,2606.04,7378014.0
1739376180,2606.29,2607.99,2598.58,2601.3,6176930.0
1739376360,2601.06,2605.86,2593.32,2593.89,7949282.0
1739376540,2593.78,2596.42,2587.18,2588.05,13023948.0
1739376720,2588.11,2591.87,2586.29,2591.63,12829420.0
1739376900,2591.47,2596.93,2587.61,2594.02,10321256.0
1739377080,2594.02,2595.93,2590.15,2594.56,4637348.0
1739377260,2594.51,2598.03,2589.35,2589.35,4462476.0
1739377440,2589.35,2593.87,2582.11,2582.47,8553244.0
1739377620,2582.48,2592.99,2582.2,2592.99,7433188.0
1739377800,2592.99,2600.98,2592.51,2598.24,6364588.0
1739377980,2598.35,2600.93,2595.67,2597.59,3954924.0
1739378160,2597.93,2605.0,2597.92,2601.55,5026228.0
1739378340,2601.55,2605.27,2599.99,2605.27,4114722.0
1739378520,2605.06,2613.95,2604.41,2613.68,11777982.0
1739378700,2613.68,2614.48,2607.39,2608.14,5684468.0
1739378880,2608.72,2619.15,2608.72,2617.31,10038162.0
1739379060,2617.47,2628.17,2617.18,2626.45,22289720.0
1739379240,2626.75,2648.59,2625.96,2647.1,35417594.0
1739379420,2647.04,2652.42,2646.63,2647.04,23337124.0
1739379600,2647.16,2662.27,2647.14,2651.96,38284790.0
1739379780,2652.24,2666.15,2651.7,2664.04,22914842.0
1739379960,2664.04,2664.86,2649.69,2652.52,22456868.0
1739380140,2652.62,2656.06,2649.23,2652.44,14474080.0
1739380320,2652.39,2659.81,2651.07,2655.82,10661998.0
1739380500,2655.57,2660.74,2650.05,2659.94,13547326.0
1739380680,2659.94,2664.23,2656.48,2663.31,8741376.0
1739380860,2663.26,2666.56,2659.78,2662.32,10139348.0
1739381040,2662.13,2665.77,2659.56,2665.61,6737212.0
1739381220,2665.61,2682.53,2665.43,2682.35,28204270.0
1739381400,2682.31,2682.35,2666.66,2670.26,22411330.0
1739381580,2670.26,2670.98,2665.75,2669.96,11039830.0
1739381760,2669.77,2673.05,2666.32,2668.42,9539248.0
1739381940,2668.42,2668.83,2662.36,2668.38,9218162.0
1739382120,2668.38,2668.62,2660.53,2664.04,6783194.0
1739382300,2664.04,2672.0,2663.71,2671.44,4654148.0
1739382480,2671.44,2675.0,2670.97,2671.85,9539506.0
1739382660,2671.76,2673.54,2670.01,2671.93,3252748.0
1739382840,2671.93,2674.32,2669.51,2670.57,6539818.0
1739383020,2670.57,2672.11,2666.87,2672.11,4309272.0
1739383200,2672.11,2673.9,2667.83,2669.77,10632178.0
1739383380,2669.77,2670.78,2665.84,2666.69,5901670.0
1739383560,2666.69,2666.69,2655.75,2657.6,10085240.0
1739383740,2657.6,2663.2,2657.6,2662.73,6766240.0
1739383920,2662.73,2665.24,2660.15,2662.73,3265276.0
1739384100,2662.68,2664.2,2657.68,2659.71,2812320.0
1739384280,2659.75,2662.15,2658.72,2658.81,2556118.0
1739384460,2658.47,2659.22,2653.88,2654.74,10391388.0
1739384640,2654.74,2657.48,2651.32,2655.21,8217216.0
1739384820,2655.19,2655.57,2647.1,2652.99,12706260.0
1739385000,2652.99,2653.54,2647.36,2649.69,8459146.0
1739385180,2649.69,2653.5,2648.31,2653.25,5252300.0
1739385360,2653.5,2657.64,2653.49,2657.01,4433970.0
1739385540,2657.01,2658.13,2654.59,2654.61,6749062.0
1739385720,2654.61,2656.89,2650.46,2650.93,2654730.0
1739385900,2651.04,2657.4,2651.04,2656.51,5593172.0
1739386080,2656.51,2659.0,2656.51,2657.55,3409026.0
1739386260,2657.55,2663.5,2657.35,2662.9,4190874.0
1739386440,2662.9,2665.68,2662.17,2664.47,2722118.0
1739386620,2664.47,2664.48,2660.98,2662.41,3538806.0
1739386800,2662.41,2670.53,2660.56,2664.45,7205382.0
1739386980,2664.45,2665.43,2654.18,2657.09,6249946.0
1739387160,2657.19,2657.39,2653.15,2655.34,3764382.0
1739387340,2655.34,2657.28,2650.29,2652.28,3421318.0
1739387520,2652.28,2655.53,2646.52,2654.87,5076232.0
1739387700,2655.1,2660.91,2652.71,2659.67,8541914.0
1739387880,2659.51,2661.91,2657.99,2661.18,2104944.0
1739388060,2661.18,2666.42,2661.12,2665.98,4411458.0
1739388240,2665.98,2668.12,2663.96,2666.7,3072302.0
1739388420,2666.93,2672.61,2666.74,2669.46,4781184.0
1739388600,2669.46,2671.99,2668.65,2671.18,2757022.0
1739388780,2671.18,2671.62,2666.31,2668.69,2854680.0
1739388960,2668.35,2671.9,2664.8,2671.77,2809904.0
1739389140,2671.77,2672.63,2666.67,2666.93,3343724.0
1739389320,2666.93,2671.78,2665.85,2671.28,3872728.0
1739389500,2671.28,2676.12,2669.4,2675.85,4594870.0
1739389680,2675.85,2677.93,2670.43,2677.2,6983852.0
1739389860,2677.14,2680.15,2675.99,2678.23,5707426.0
1739390040,2678.23,2679.66,2674.87,2677.57,4784900.0
1739390220,2677.57,2678.85,2674.92,2677.18,3324048.0
1739390400,2677.18,2678.11,2673.09,2674.93,3360482.0
1739390580,2675.16,2675.34,2670.23,2670.78,2658754.0
1739390760,2670.78,2674.39,2668.3,2673.85,2766088.0
1739390940,2673.85,2677.36,2673.85,2677.36,3138632.0
1739391120,2677.36,2694.81,2677.36,2690.08,24851100.0
1739391300,2690.07,2690.59,2683.54,2687.87,6106758.0
1739391480,2687.87,2691.22,2687.87,2691.01,4559946.0
1739391660,2691.01,2692.78,2685.77,2685.78,4600754.0
1739391840,2685.78,2692.12,2685.67,2689.13,4231610.0
1739392020,2689.13,2690.48,2680.88,2681.36,6211120.0
1739392200,2681.43,2682.43,2678.91,2679.89,6914626.0
1739392380,2679.89,2681.52,2675.55,2677.94,4422874.0
1739392560,2678.0,2678.32,2673.22,2674.2,3802584.0
1739392740,2674.2,2675.39,2671.42,2672.74,3731556.0
1739392920,2672.8,2672.88,2669.44,2672.36,3122004.0
1739393100,2672.25,2675.89,2671.34,2671.34,3620624.0
1739393280,2671.34,2676.95,2671.34,2676.43,2600930.0
1739393460,2676.43,2679.05,2671.47,2672.99,4821746.0
1739393640,2672.99,2676.29,2672.47,2675.55,2540154.0
1739393820,2675.51,2679.23,2674.71,2676.4,4676160.0
1739394000,2676.84,2678.23,2673.6,2675.97,7346124.0
1739394180,2675.97,2677.18,2671.21,2674.35,6221072.0
1739394360,2674.3,2682.0,2674.3,2681.76,3436146.0
1739394540,2681.76,2684.38,2678.01,2682.77,4866716.0
1739394720,2682.86,2686.53,2682.01,2685.21,3965904.0
1739394900,2685.21,2690.66,2685.21,2687.32,3924592.0
1739395080,2687.32,2687.32,2680.8,2680.83,2622696.0
1739395260,2680.83,2684.23,2678.61,2683.64,2017690.0
1739395440,2683.64,2685.05,2680.17,2684.01,1864296.0
1739395620,2683.96,2684.36,2679.73,2680.97,1285166.0
1739395800,2680.97,2684.12,2680.97,2683.61,1279796.0
1739395980,2683.61,2683.62,2680.23,2683.61,1097164.0
1739396160,2683.61,2683.99,2682.4,2682.41,810242.0
1739396340,2682.41,2687.22,2682.4,2686.68,1581436.0
1739396520,2686.61,2691.55,2686.61,2691.05,3786134.0
1739396700,2691.0,2693.28,2685.39,2688.85,3726282.0
1739396880,2688.9,2689.57,2685.27,2686.62,2219018.0
1739397060,2686.62,2687.5,2685.43,2686.51,2069082.0
1739397240,2686.51,2686.54,2682.34,2684.47,2340166.0
1739397420,2684.47,2684.48,2681.05,2681.23,2058660.0
1739397600,2681.27,2684.97,2681.27,2682.01,1582736.0
1739397780,2682.01,2682.01,2677.18,2678.97,3849370.0
1739397960,2678.97,2681.39,2678.09,2680.23,1034662.0
1739398140,2680.23,2681.9,2678.64,2678.65,1420096.0
1739398320,2678.66,2680.01,2677.12,2679.12,2057352.0
1739398500,2679.12,2680.9,2677.27,2677.28,2480024.0
1739398680,2677.28,2764.88,2677.06,2755.38,129597060.0
1739398860,2755.38,2755.38,2721.24,2729.18,74176072.0
1739399040,2729.04,2748.13,2725.44,2742.12,40535942.0
1739399220,2741.62,2770.18,2739.24,2770.18,25244302.0
1739399400,2769.72,2776.58,2742.82,2775.4,35449514.0
1739399580,2775.26,2780.95,2762.06,2773.97,27588272.0
1739399760,2774.02,2794.32,2773.32,2780.43,30004744.0
1739399940,2780.1,2780.11,2770.96,2777.09,9806230.0
1739400120,2777.09,2777.17,2762.06,2764.05,12342576.0
1739400300,2764.05,2767.82,2755.35,2755.35,9795272.0
1739400480,2755.35,2755.86,2745.91,2751.02,14247742.0
1739400660,2751.02,2751.02,2740.65,2741.89,16393946.0
1739400840,2741.89,2752.95,2740.31,2740.72,17625026.0
1739401020,2740.72,2749.51,2737.76,2744.01,11444568.0
1739401200,2744.02,2753.72,2743.62,2748.72,11507250.0
1739401380,2748.72,2752.45,2745.94,2747.89,6462434.0
1739401560,2747.67,2750.47,2745.52,2748.55,5501578.0
1739401740,2748.76,2751.9,2748.53,2751.55,3336352.0
1739401920,2751.55,2753.89,2746.42,2752.19,8113076.0
1739402100,2752.17,2753.92,2747.77,2752.57,4501828.0
1739402280,2752.57,2754.5,2740.0,2740.0,6577710.0
1739402460,2740.01,2740.61,2734.57,2735.0,8478194.0
1739402640,2734.84,2736.34,2731.29,2734.39,14034008.0
1739402820,2734.5,2735.57,2726.49,2731.8,8336024.0
1739403000,2731.61,2734.98,2725.53,2734.97,8018996.0
1739403180,2734.94,2743.4,2733.53,2743.4,7141546.0
1739403360,2743.13,2753.79,2740.52,2741.2,17381408.0
1739403540,2741.3,2744.45,2736.0,2737.04,3508142.0
1739403720,2736.77,2738.51,2735.31,2737.01,2815966.0
1739403900,2737.01,2738.03,2732.01,2732.01,3305960.0
1739404080,2732.82,2734.34,2730.47,2730.66,9167570.0
1739404260,2730.58,2733.34,2726.08,2732.0,14031012.0
1739404440,2731.45,2735.82,2729.16,2735.3,4945658.0
1739404620,2735.3,2737.15,2734.06,2737.15,4108480.0
1739404800,2737.15,2740.61,2732.4,2735.24,8894094.0
1739404980,2735.56,2735.88,2730.53,2734.44,5799934.0
1739405160,2734.44,2736.08,2731.05,2735.52,4087362.0
1739405340,2735.52,2736.5,2729.18,2729.61,4846602.0
1739405520,2729.61,2729.84,2725.46,2726.62,3691500.0
1739405700,2726.67,2729.64,2726.43,2728.47,3450264.0
1739405880,2728.44,2732.83,2723.55,2731.43,6101782.0
1739406060,2731.38,2732.94,2724.71,2725.14,3129180.0
1739406240,2725.01,2726.0,2719.44,2725.99,7760872.0
1739406420,2725.99,2729.99,2725.75,2726.29,3506352.0
1739406600,2726.18,2729.11,2724.36,2728.79,2503226.0
1739406780,2728.79,2731.22,2726.66,2729.07,3204030.0
1739406960,2729.07,2731.0,2725.51,2727.89,3083124.0
1739407140,2727.89,2727.99,2724.81,2726.1,2216184.0
1739407320,2726.1,2726.98,2722.16,2722.16,2703590.0
1739407500,2722.16,2723.73,2719.52,2723.33,3864500.0
1739407680,2723.45,2724.26,2715.5,2721.46,8054438.0
1739407860,2721.62,2721.98,2715.16,2717.03,2523560.0
1739408040,2717.03,2725.57,2716.88,2725.36,2575504.0
1739408220,2725.25,2727.4,2724.86,2727.39,3410090.0
1739408400,2727.39,2729.57,2723.8,2724.84,3463932.0
1739408580,2724.84,2726.77,2721.92,2726.16,2092750.0
1739408760,2726.11,2729.36,2726.11,2727.99,3609972.0
1739408940,2727.99,2737.62,2727.92,2734.65,8173870.0
1739409120,2734.71,2737.68,2733.01,2733.13,4119372.0
1739409300,2733.13,2736.9,2731.64,2732.01,3675328.0
1739409480,2732.01,2734.64,2730.54,2733.1,2260698.0
1739409660,2733.1,2739.34,2733.1,2739.09,5717964.0
1739409840,2739.09,2744.61,2735.8,2736.09,8500968.0
1739410020,2736.09,2738.08,2735.11,2736.07,2061308.0
1739410200,2736.07,2738.36,2731.48,2732.99,5644436.0
1739410380,2733.22,2739.49,2733.04,2738.53,2333148.0
1739410560,2738.72,2739.19,2733.12,2734.34,3369276.0
1739410740,2734.34,2739.05,2733.52,2738.59,2224116.0
1739410920,2738.59,2745.9,2737.87,2743.48,6530890.0
1739411100,2743.37,2751.42,2742.78,2748.39,14248984.0
1739411280,2748.88,2755.92,2748.64,2751.99,9948090.0
1739411460,2751.93,2753.31,2748.22,2752.38,4339976.0
1739411640,2752.93,2753.73,2750.95,2751.36,2970560.0
1739411820,2751.36,2752.86,2745.46,2747.62,8535144.0
1739412000,2747.62,2748.27,2740.64,2741.47,4169396.0
1739412180,2741.48,2745.1,2740.06,2742.1,3829094.0
1739412360,2742.1,2743.39,2740.22,2742.39,2746406.0
1739412540,2742.39,2743.4,2739.72,2742.98,3199226.0
1739412720,2742.98,2744.11,2740.8,2740.81,2109692.0
1739412900,2740.81,2743.51,2740.01,2740.37,3534132.0
1739413080,2740.37,2742.45,2738.44,2741.64,3311740.0
1739413260,2741.64,2741.64,2735.58,2738.38,4938518.0
1739413440,2738.16,2739.51,2735.73,2736.9,6708632.0
1739413620,2736.9,2737.43,2734.95,2736.36,4945280.0
1739413800,2736.36,2737.69,2733.81,2734.62,2439088.0
1739413980,2734.67,2739.4,2734.67,2738.24,4967378.0
1739414160,2738.18,2738.93,2735.33,2735.99,1529366.0
1739414340,2735.99,2736.59,2732.43,2733.68,2711010.0
1739414520,2733.68,2734.83,2733.0,2734.82,1381754.0
1739414700,2734.82,2735.89,2730.97,2734.69,4432576.0
1739414880,2734.69,2738.21,2734.68,2736.97,3154200.0
1739415060,2736.97,2736.97,2730.6,2731.37,2695720.0
1739415240,2731.4,2738.94,2731.4,2738.93,5352208.0
1739415420,2738.93,2740.86,2737.34,2738.82,3996858.0
1739415600,2738.82,2739.03,2735.67,2735.86,1674536.0
1739415780,2735.86,2739.29,2735.51,2739.28,1326398.0
1739415960,2739.28,2741.41,2737.62,2740.65,1921926.0
1739416140,2740.65,2741.5,2737.13,2741.18,1459152.0
1739416320,2741.17,2742.62,2739.48,2741.53,1858320.0
1739416500,2741.53,2742.23,2738.34,2741.13,2352908.0
1739416680,2741.13,2742.07,2738.69,2741.93,1977208.0
1739416860,2741.94,2746.41,2741.94,2742.08,4471346.0
1739417040,2742.08,2743.41,2741.0,2741.98,1078926.0
1739417220,2741.97,2741.99,2736.64,2738.74,1965558.0
1739417400,2738.74,2740.0,2737.3,2739.99,1178218.0
1739417580,2739.67,2740.06,2736.38,2739.49,1342492.0
1739417760,2739.55,2741.66,2738.02,2741.38,2007304.0
1739417940,2741.38,2742.56,2740.64,2742.32,1055080.0
1739418120,2742.32,2743.36,2741.08,2741.39,801354.0
1739418300,2741.39,2742.78,2739.83,2742.11,1162342.0
1739418480,2742.11,2742.99,2740.72,2742.81,1023414.0
1739418660,2742.81,2745.13,2742.81,2743.36,2026182.0
1739418840,2743.36,2743.67,2741.12,2743.28,2327204.0
1739419020,2743.28,2744.88,2742.02,2743.56,3531010.0
1739419200,2743.56,2744.79,2742.25,2742.26,2285328.0
1739419380,2742.26,2742.45,2739.06,2739.43,2766178.0
1739419560,2739.43,2742.78,2739.05,2739.69,1587238.0
1739419740,2739.69,2741.74,2738.93,2740.31,892834.0
1739419920,2740.31,2741.7,2740.26,2741.04,521150.0
1739420100,2741.04,2742.82,2736.55,2740.13,4800820.0
1739420280,2740.13,2742.22,2738.1,2740.32,1843924.0
1739420460,2740.32,2741.82,2738.0,2739.49,1447454.0
1739420640,2739.61,2741.35,2739.19,2740.89,2421618.0
1739420820,2740.89,2741.1,2740.09,2740.09,1084856.0
1739421000,2740.09,2740.3,2734.61,2734.93,4877868.0
1739421180,2734.87,2735.12,2728.71,2730.07,7489502.0
1739421360,2730.07,2732.22,2728.42,2730.69,4758668.0
1739421540,2730.69,2732.94,2729.01,2730.29,2524512.0
1739421720,2730.23,2730.65,2728.6,2729.84,2760898.0
1739421900,2729.84,2731.73,2728.96,2730.99,2184810.0
1739422080,2730.99,2731.06,2724.46,2725.38,5457180.0
1739422260,2725.91,2727.99,2721.11,2721.11,6510664.0
1739422440,2720.84,2722.61,2712.99,2718.77,18457354.0
1739422620,2718.81,2721.41,2718.61,2720.57,5252100.0
1739422800,2720.56,2721.97,2712.11,2712.11,5667598.0
1739422980,2712.13,2712.68,2707.62,2712.24,12626710.0
1739423160,2712.65,2714.07,2703.14,2704.33,11175142.0
1739423340,2704.33,2708.97,2704.33,2708.84,6484118.0
1739423520,2708.94,2715.54,2708.93,2715.06,6279754.0
1739423700,2715.06,2715.12,2710.62,2712.93,7547790.0
1739423880,2712.99,2716.89,2712.99,2716.6,3921684.0
1739424060,2716.6,2720.98,2715.81,2719.31,5687732.0
1739424240,2719.39,2719.86,2716.41,2717.02,2308106.0
1739424420,2717.02,2719.73,2717.01,2719.65,2380858.0
1739424600,2719.83,2722.38,2718.51,2720.84,3469720.0
1739424780,2721.14,2724.98,2721.14,2724.32,3896486.0
1739424960,2724.32,2724.85,2721.88,2723.96,1812206.0
1739425140,2723.96,2724.6,2720.71,2722.7,2693934.0
1739425320,2722.7,2724.49,2722.22,2722.23,2415688.0
1739425500,2722.34,2723.74,2718.58,2721.11,4338700.0
1739425680,2721.25,2724.2,2721.25,2722.82,1327718.0
1739425860,2722.82,2723.68,2722.02,2722.32,714366.0
1739426040,2722.32,2724.17,2720.01,2720.02,1377028.0
1739426220,2720.02,2720.52,2716.86,2719.99,2591112.0
1739426400,2719.99,2722.59,2717.93,2721.52,2329024.0
1739426580,2721.52,2722.64,2718.94,2719.12,1461186.0
1739426760,2719.13,2719.13,2714.35,2714.99,3429720.0
1739426940,2714.99,2716.4,2710.84,2716.35,4176028.0
1739427120,2716.35,2719.28,2716.35,2718.04,1436740.0
1739427300,2718.32,2719.1,2714.13,2716.0,2882130.0
1739427480,2716.11,2717.74,2714.68,2715.07,1765022.0
1739427660,2715.07,2715.07,2712.31,2713.13,1592664.0
1739427840,2713.13,2715.74,2712.56,2715.14,2174252.0
1739428020,2715.14,2715.15,2710.66,2712.68,2279206.0
1739428200,2712.64,2712.95,2710.0,2710.0,12670878.0
1739428380,2710.0,2710.01,2690.71,2696.19,29593768.0
1739428560,2695.15,2699.78,2689.19,2691.02,13025266.0
1739428740,2691.02,2695.87,2690.89,2695.36,7973878.0
1739428920,2695.36,2698.97,2693.51,2698.02,5604082.0
1739429100,2698.02,2698.02,2678.25,2680.75,17407636.0
1739429280,2680.75,2686.6,2680.29,2684.73,11042372.0
1739429460,2684.75,2689.15,2684.45,2688.1,7187646.0
1739429640,2688.09,2688.47,2683.41,2683.61,5091304.0
1739429820,2683.61,2685.9,2682.19,2685.14,4052734.0
1739430000,2685.15,2685.15,2670.58,2676.27,22276818.0
1739430180,2676.35,2683.46,2676.29,2677.08,10958154.0
1739430360,2677.07,2688.77,2676.65,2688.5,8308676.0
1739430540,2688.44,2688.61,2681.9,2682.64,5471498.0
1739430720,2682.64,2684.57,2682.47,2683.18,3449120.0
1739430900,2683.23,2683.9,2674.54,2678.66,6779468.0
1739431080,2678.66,2679.69,2674.89,2679.5,3601546.0
1739431260,2679.51,2680.81,2673.97,2679.9,3646816.0
1739431440,2679.9,2680.21,2674.69,2674.69,3798900.0
1739431620,2674.69,2679.22,2674.69,2678.59,2647604.0
1739431800,2678.58,2683.99,2677.85,2682.28,4643910.0
1739431980,2682.28,2683.16,2676.95,2676.95,2828406.0
1739432160,2676.95,2682.88,2675.26,2681.1,5562410.0
1739432340,2681.1,2684.75,2681.1,2683.63,6788460.0
1739432520,2683.58,2684.82,2682.52,2682.69,2272262.0
1739432700,2682.69,2686.24,2680.47,2685.56,4123748.0
1739432880,2685.51,2689.44,2684.91,2685.85,5975874.0
1739433060,2685.85,2685.85,2684.01,2684.45,2657030.0
1739433240,2684.45,2684.57,2678.33,2678.95,3235462.0
1739433420,2678.95,2680.52,2677.66,2680.11,2493902.0
1739433600,2680.11,2680.36,2677.22,2679.67,5068562.0
1739433780,2679.8,2684.15,2678.87,2683.6,7715282.0
1739433960,2683.46,2684.14,2680.72,2681.04,2686690.0
1739434140,2681.05,2682.03,2676.06,2676.68,4547508.0
1739434320,2676.63,2678.33,2675.42,2676.77,5619828.0
1739434500,2676.77,2676.77,2661.65,2673.07,30456236.0
1739434680,2673.07,2676.76,2669.1,2669.53,5371736.0
1739434860,2669.53,2669.95,2662.02,2666.04,5769412.0
1739435040,2665.38,2670.07,2664.81,2669.65,4162814.0
1739435220,2669.61,2675.19,2668.71,2674.77,10720008.0
1739435400,2674.81,2675.52,2670.85,2672.27,3468354.0
1739435580,2672.15,2674.8,2671.69,2674.52,2055650.0
1739435760,2674.13,2674.53,2666.98,2666.98,3626126.0
1739435940,2667.04,2669.94,2666.4,2669.0,2950700.0
1739436120,2669.0,2669.01,2665.19,2666.64,4849250.0
1739436300,2666.64,2669.99,2662.72,2663.74,5505650.0
1739436480,2663.56,2665.39,2656.88,2664.4,19898148.0
1739436660,2664.41,2667.98,2663.55,2664.2,4639854.0
1739436840,2664.2,2665.57,2660.72,2665.57,2535626.0
1739437020,2665.63,2665.95,2662.81,2665.39,1749784.0
1739437200,2665.33,2668.43,2657.91,2668.11,6772546.0
1739437380,2668.08,2674.06,2667.23,2671.03,11663164.0
1739437560,2670.89,2673.82,2669.56,2673.2,4855238.0
1739437740,2673.15,2679.04,2671.12,2678.2,15196372.0
1739437920,2678.2,2681.11,2673.42,2674.57,10823732.0
1739438100,2674.39,2675.34,2672.35,2674.86,5813174.0
1739438280,2674.83,2678.12,2674.03,2676.89,3696260.0
1739438460,2676.69,2676.69,2673.56,2674.4,3455238.0
1739438640,2674.4,2676.0,2673.71,2673.8,1568938.0
1739438820,2673.97,2676.33,2673.46,2674.04,1178946.0
1739439000,2674.04,2676.99,2670.07,2676.97,4965578.0
1739439180,2676.97,2679.27,2676.43,2678.69,3230206.0
1739439360,2678.76,2685.34,2678.76,2681.64,5587838.0
1739439540,2681.55,2683.28,2679.49,2680.99,4128984.0
1739439720,2680.99,2683.2,2680.01,2680.01,1946496.0
1739439900,2679.96,2683.31,2678.86,2680.3,2805952.0
1739440080,2680.18,2682.09,2679.3,2682.09,1527478.0
1739440260,2682.09,2682.32,2679.31,2679.57,1474648.0
1739440440,2679.57,2680.87,2678.85,2679.32,1259392.0
1739440620,2679.32,2681.0,2678.93,2680.98,371424.0
1739440800,2682.1,2682.11,2678.75,2680.43,2169192.0
1739440980,2680.42,2681.99,2677.73,2680.44,2283388.0
1739441160,2680.44,2681.19,2674.52,2675.63,2940320.0
1739441340,2676.03,2682.06,2676.03,2680.82,3314142.0
1739441520,2680.82,2684.57,2680.01,2683.41,4449460.0
1739441700,2683.41,2687.64,2681.46,2683.3,3639174.0
1739441880,2683.3,2685.68,2682.75,2685.34,2737024.0
1739442060,2685.34,2686.1,2680.72,2681.47,2348672.0
1739442240,2681.47,2683.78,2680.0,2681.35,1819944.0
1739442420,2681.35,2683.0,2680.34,2682.33,1118050.0
1739442600,2682.33,2682.33,2679.67,2679.71,1867656.0
1739442780,2679.71,2681.4,2675.91,2676.78,6812814.0
1739442960,2676.78,2677.73,2675.45,2677.73,2254448.0
1739443140,2677.73,2682.81,2676.75,2681.95,1412830.0
1739443320,2681.82,2682.98,2679.59,2682.85,1679424.0
1739443500,2682.93,2683.0,2677.33,2678.9,5766172.0
1739443680,2678.89,2679.59,2677.14,2678.94,1988580.0
1739443860,2678.94,2678.94,2676.61,2677.97,1435902.0
1739444040,2677.97,2678.75,2676.18,2676.85,2175126.0
1739444220,2676.85,2677.48,2675.0,2676.12,3051000.0
1739444400,2676.12,2677.99,2670.71,2677.64,4324868.0
1739444580,2677.64,2677.92,2673.0,2674.55,1887474.0
1739444760,2674.55,2678.12,2673.48,2677.29,2245654.0
1739444940,2677.29,2678.0,2675.65,2675.9,1155616.0
1739445120,2675.9,2676.17,2673.71,2675.04,1140596.0
1739445300,2675.04,2676.6,2672.02,2672.04,4254098.0
1739445480,2672.03,2672.31,2668.35,2671.31,8264678.0
1739445660,2671.31,2673.15,2668.31,2669.69,5278344.0
1739445840,2669.69,2673.7,2669.69,2673.57,2190998.0
1739446020,2673.57,2673.91,2666.01,2667.12,9706542.0
1739446200,2667.09,2667.22,2651.93,2654.22,27331540.0
1739446380,2654.21,2658.16,2651.18,2658.16,13649516.0
1739446560,2658.3,2663.57,2658.17,2660.95,10446162.0
1739446740,2660.95,2662.32,2658.68,2661.84,7172618.0
1739446920,2661.84,2663.97,2661.0,2663.97,1810372.0
1739447100,2663.97,2666.48,2657.39,2657.48,7083864.0
1739447280,2657.48,2659.32,2655.2,2655.21,4557284.0
1739447460,2655.21,2656.6,2648.28,2656.55,14647408.0
1739447640,2656.66,2657.86,2653.98,2655.24,3424906.0
1739447820,2655.24,2655.38,2650.55,2654.71,8795050.0
1739448000,2654.76,2655.4,2644.95,2653.25,23676038.0
1739448180,2653.33,2658.04,2653.25,2653.47,9300768.0
1739448360,2653.4,2653.65,2648.07,2653.07,5311482.0
1739448540,2653.16,2657.33,2653.16,2657.2,3708448.0
1739448720,2657.2,2657.2,2651.92,2655.39,2944288.0
1739448900,2655.34,2658.88,2653.38,2657.81,4664326.0
1739449080,2657.82,2657.96,2651.2,2655.64,4115640.0
1739449260,2655.48,2659.63,2654.77,2659.07,4706474.0
1739449440,2658.96,2663.31,2657.53,2663.02,7941582.0
1739449620,2663.0,2663.45,2661.22,2662.62,5094408.0
1739449800,2662.62,2663.99,2660.44,2663.51,2888318.0
1739449980,2663.61,2666.04,2662.68,2664.72,5989960.0
1739450160,2664.43,2664.95,2661.76,2662.46,2163648.0
1739450340,2662.4,2667.89,2662.39,2667.19,3372304.0
1739450520,2667.19,2667.61,2663.78,2664.89,2115428.0
1739450700,2664.89,2664.89,2658.39,2659.99,3210472.0
1739450880,2659.99,2659.99,2656.21,2657.16,5912384.0
1739451060,2657.04,2660.01,2656.69,2658.26,1698084.0
1739451240,2658.26,2659.94,2655.77,2655.77,1928214.0
1739451420,2655.77,2655.78,2652.28,2654.7,3674656.0
1739451600,2655.06,2655.06,2650.52,2653.82,5784894.0
1739451780,2653.81,2655.91,2650.68,2655.91,3954786.0
1739451960,2655.94,2659.98,2654.52,2659.85,4913094.0
1739452140,2659.57,2662.1,2658.62,2660.03,5106308.0
1739452320,2660.02,2661.2,2657.63,2658.0,2139384.0
1739452500,2657.91,2660.99,2652.08,2660.72,4501286.0
1739452680,2660.63,2661.69,2658.76,2661.41,2394172.0
1739452860,2661.41,2663.61,2659.73,2662.55,2516038.0
1739453040,2662.45,2663.6,2661.13,2661.18,2103358.0
1739453220,2661.18,2661.61,2654.03,2654.9,3410856.0
1739453400,2655.03,2675.77,2651.4,2661.15,40352332.0
1739453580,2661.15,2672.49,2659.67,2671.52,14600334.0
1739453760,2671.69,2672.08,2661.17,2663.96,9924790.0
1739453940,2663.69,2666.19,2659.54,2664.72,5826770.0
1739454120,2664.72,2667.93,2659.51,2660.06,3762456.0
1739454300,2659.74,2659.74,2652.51,2656.4,9520478.0
1739454480,2656.4,2659.65,2654.01,2655.87,3322530.0
1739454660,2655.78,2660.69,2655.4,2658.87,2903644.0
1739454840,2658.98,2662.45,2658.63,2662.4,3352666.0
1739455020,2662.39,2662.39,2657.35,2657.71,1545254.0
1739455200,2657.71,2657.71,2650.43,2652.19,9071766.0
1739455380,2652.17,2658.5,2650.15,2656.58,5283304.0
1739455560,2656.98,2657.58,2647.17,2650.16,8971544.0
1739455740,2650.16,2650.9,2624.83,2639.15,69118802.0
1739455920,2639.26,2641.98,2632.23,2636.09,14723308.0
1739456100,2636.09,2636.63,2626.63,2634.77,14411350.0
1739456280,2634.77,2639.34,2631.54,2639.34,8468002.0
1739456460,2639.34,2646.03,2639.14,2645.76,10123908.0
1739456640,2645.81,2646.49,2643.47,2645.09,3882554.0
1739456820,2645.09,2646.63,2642.52,2645.02,3580882.0
1739457000,2645.03,2654.94,2643.31,2649.95,13210622.0
1739457180,2649.84,2649.84,2640.1,2640.71,11241270.0
1739457360,2640.92,2640.92,2624.86,2624.86,24670452.0
1739457540,2624.94,2627.79,2613.93,2625.62,41000498.0
1739457720,2626.01,2641.87,2625.99,2641.82,12869496.0
1739457900,2641.88,2644.64,2636.85,2638.55,9800262.0
1739458080,2638.59,2639.65,2633.36,2636.11,6674402.0
1739458260,2636.28,2638.4,2634.0,2635.6,5786984.0
1739458440,2635.6,2638.0,2632.01,2636.86,4367048.0
1739458620,2637.01,2638.02,2633.67,2635.23,3486536.0
1739458800,2635.04,2640.43,2628.58,2639.47,9068554.0
1739458980,2639.55,2643.45,2626.96,2630.39,9634624.0
1739459160,2630.41,2630.87,2620.32,2630.86,12886392.0
1739459340,2630.86,2633.14,2628.63,2629.6,6658980.0
1739459520,2630.2,2639.68,2629.18,2637.6,10424592.0
1739459700,2637.65,2654.41,2637.65,2652.91,19518368.0
1739459880,2652.8,2655.56,2650.13,2654.02,13880346.0
1739460060,2654.08,2665.66,2653.99,2658.15,23341142.0
1739460240,2658.32,2659.61,2649.21,2649.4,16206544.0
1739460420,2649.63,2649.63,2641.22,2643.88,11429496.0
1739460600,2643.88,2647.62,2637.56,2646.94,9173732.0
1739460780,2646.94,2647.76,2643.73,2644.06,3402494.0
1739460960,2644.29,2656.74,2643.29,2653.36,11340742.0
1739461140,2653.42,2661.07,2652.82,2655.07,12567798.0
1739461320,2655.07,2663.6,2654.61,2663.31,10044692.0
1739461500,2663.31,2663.54,2654.71,2655.51,7157332.0
1739461680,2655.07,2661.78,2654.54,2658.23,4278172.0
1739461860,2658.19,2659.23,2649.65,2649.65,6080974.0
1739462040,2649.05,2649.05,2641.46,2645.15,11748058.0
1739462220,2645.15,2647.97,2644.18,2646.77,4785312.0
1739462400,2646.34,2646.46,2639.06,2640.23,8753932.0
1739462580,2639.95,2640.74,2633.65,2637.94,11829914.0
1739462760,2638.0,2642.99,2634.51,2634.8,8319452.0
1739462940,2634.8,2641.74,2631.1,2640.94,7351122.0
1739463120,2640.9,2645.11,2637.7,2639.74,5458748.0
1739463300,2639.74,2640.27,2627.26,2633.15,10294156.0
1739463480,2633.2,2636.62,2632.26,2633.58,4492358.0
1739463660,2633.69,2636.84,2628.56,2631.25,3520786.0
1739463840,2631.78,2633.99,2624.52,2626.86,5433114.0
1739464020,2627.19,2629.1,2620.45,2624.38,8015698.0
1739464200,2624.27,2625.37,2617.6,2623.94,14502194.0
1739464380,2623.99,2630.68,2623.07,2629.42,7820454.0
1739464560,2629.32,2631.65,2624.65,2625.98,6371420.0
1739464740,2625.77,2630.81,2624.18,2629.3,3202202.0
1739464920,2629.24,2630.93,2626.7,2629.39,1894934.0
1739465100,2629.39,2632.69,2624.68,2627.76,4821258.0
1739465280,2627.76,2631.54,2626.38,2629.87,3822826.0
1739465460,2629.87,2631.02,2624.79,2625.89,3647748.0
1739465640,2625.89,2626.52,2618.69,2622.23,5597630.0
1739465820,2622.23,2626.91,2618.41,2625.69,4330928.0
1739466000,2625.43,2632.31,2624.25,2630.33,6053910.0
1739466180,2630.31,2634.99,2629.94,2632.46,4033050.0
1739466360,2632.62,2637.85,2632.62,2636.97,4094054.0
1739466540,2636.97,2637.99,2633.68,2634.89,3315550.0
1739466720,2634.57,2637.74,2634.07,2635.26,3061316.0
1739466900,2635.28,2637.94,2629.14,2630.35,4701804.0
1739467080,2630.45,2634.47,2628.19,2629.42,3776046.0
1739467260,2629.53,2630.23,2627.61,2629.77,3231520.0
1739467440,2629.77,2639.55,2629.26,2639.55,5727702.0
1739467620,2639.55,2642.61,2637.07,2639.43,4168422.0
1739467800,2639.07,2639.66,2634.64,2636.28,2330468.0
1739467980,2636.17,2643.83,2635.92,2643.83,2253196.0
1739468160,2643.79,2645.93,2640.66,2642.28,5066314.0
1739468340,2642.83,2646.87,2641.98,2644.43,3161172.0
1739468520,2644.48,2644.48,2640.96,2643.14,2319518.0
1739468700,2643.27,2645.67,2641.6,2644.27,2149364.0
1739468880,2644.27,2645.0,2641.85,2643.26,1924340.0
1739469060,2643.26,2644.18,2636.65,2638.12,6636470.0
1739469240,2638.12,2638.65,2635.42,2636.27,3200320.0
1739469420,2636.04,2636.04,2629.06,2630.31,6920820.0
1739469600,2630.31,2633.49,2628.01,2631.4,4004476.0
1739469780,2631.4,2631.4,2620.76,2624.2,8405592.0
1739469960,2624.25,2625.31,2610.46,2615.2,16724854.0
1739470140,2615.2,2620.03,2615.2,2618.67,6767780.0
1739470320,2618.67,2621.65,2617.83,2619.72,5060110.0
1739470500,2619.71,2627.06,2619.71,2626.1,5533804.0
1739470680,2626.21,2626.21,2615.61,2624.01,6025436.0
1739470860,2624.01,2628.2,2624.01,2627.36,4691616.0
1739471040,2627.36,2630.67,2626.62,2629.11,4515990.0
1739471220,2629.16,2631.69,2627.77,2628.86,2260780.0
1739471400,2629.08,2630.29,2625.91,2630.29,3137940.0
1739471580,2630.43,2631.34,2628.17,2630.01,1363096.0
1739471760,2630.01,2633.94,2629.8,2631.95,2900306.0
1739471940,2631.95,2633.55,2622.71,2624.01,5488170.0
1739472120,2623.99,2624.19,2618.02,2623.76,9871166.0
1739472300,2623.76,2631.72,2620.87,2630.29,4731890.0
1739472480,2630.29,2634.12,2629.86,2632.18,3695698.0
1739472660,2632.18,2632.99,2627.8,2630.22,6893168.0
1739472840,2630.21,2632.83,2630.21,2632.55,1795982.0
1739473020,2632.55,2638.8,2632.23,2638.58,4275612.0
1739473200,2638.58,2644.03,2637.35,2641.99,7797516.0
1739473380,2642.1,2655.68,2641.79,2650.84,30402858.0
1739473560,2650.68,2660.48,2649.87,2658.08,11677184.0
1739473740,2658.09,2659.75,2655.18,2655.93,6590790.0
1739473920,2655.98,2658.5,2655.08,2656.52,3037490.0
1739474100,2656.44,2658.13,2654.5,2654.51,6275238.0
1739474280,2654.56,2656.52,2648.33,2650.86,7453052.0
1739474460,2650.87,2650.87,2644.07,2645.08,6287334.0
1739474640,2645.07,2646.43,2641.13,2641.13,4674322.0
1739474820,2641.25,2641.67,2634.8,2637.62,6627214.0
1739475000,2637.62,2638.37,2631.14,2631.53,5401526.0
1739475180,2630.91,2639.26,2629.18,2638.99,7700942.0
1739475360,2638.99,2643.34,2637.93,2641.81,3830978.0
1739475540,2641.76,2642.51,2638.03,2638.03,2812094.0
1739475720,2638.03,2642.45,2638.03,2642.07,1234990.0
1739475900,2642.07,2644.62,2640.31,2641.32,1666812.0
1739476080,2641.32,2641.5,2639.29,2640.5,1148386.0
1739476260,2640.08,2641.48,2639.1,2640.8,3031728.0
1739476440,2640.8,2643.54,2640.48,2641.93,1174382.0
1739476620,2641.99,2642.69,2639.27,2639.75,1015156.0
1739476800,2639.74,2645.33,2639.15,2642.04,2549756.0
1739476980,2642.25,2649.53,2641.63,2647.49,3128054.0
1739477160,2647.49,2648.46,2645.58,2647.65,2199634.0
1739477340,2647.42,2649.0,2647.22,2648.57,1236154.0
1739477520,2648.78,2654.33,2648.78,2654.33,7594768.0
1739477700,2654.32,2656.47,2653.19,2655.09,7823158.0
1739477880,2655.09,2657.77,2653.22,2653.22,3475768.0
1739478060,2653.26,2653.67,2650.81,2652.11,2689736.0
1739478240,2652.07,2655.77,2651.28,2654.2,1281842.0
1739478420,2653.7,2654.73,2651.54,2653.6,1046274.0
1739478600,2652.83,2653.88,2651.39,2652.96,2691764.0
1739478780,2652.96,2654.57,2651.44,2652.99,2344012.0
1739478960,2652.94,2653.19,2651.15,2652.41,1222028.0
1739479140,2652.41,2654.77,2651.9,2652.08,993600.0
1739479320,2652.08,2652.57,2651.08,2652.18,1235026.0
1739479500,2652.18,2652.28,2648.8,2651.55,2358876.0
1739479680,2651.55,2653.47,2647.18,2647.19,3876640.0
1739479860,2647.19,2649.49,2646.57,2648.15,1796478.0
1739480040,2648.19,2650.44,2646.26,2647.6,2627244.0
1739480220,2647.6,2654.35,2646.68,2652.23,4414916.0
1739480400,2652.38,2655.72,2650.09,2654.94,6435828.0
1739480580,2654.94,2659.24,2654.71,2656.02,4429628.0
1739480760,2656.02,2665.98,2655.95,2665.69,8438376.0
1739480940,2665.36,2666.32,2659.91,2660.24,4252190.0
1739481120,2660.24,2664.55,2660.24,2663.0,2172266.0
1739481300,2663.0,2663.0,2660.0,2660.39,2137618.0
1739481480,2660.39,2662.73,2660.06,2660.6,3384134.0
1739481660,2660.6,2662.62,2660.6,2662.62,1171794.0
1739481840,2662.73,2664.65,2660.73,2661.13,1944242.0
1739482020,2661.13,2661.58,2659.89,2660.2,995878.0
1739482200,2660.16,2666.7,2659.54,2665.18,2644062.0
1739482380,2665.18,2671.06,2664.15,2664.15,8380976.0
1739482560,2664.44,2668.73,2663.22,2668.7,2309134.0
1739482740,2668.69,2674.5,2668.38,2668.52,10651258.0
1739482920,2668.47,2671.82,2666.46,2670.93,3089242.0
1739483100,2670.93,2671.85,2662.96,2666.88,3616182.0
1739483280,2666.73,2667.61,2664.39,2667.56,1821964.0
1739483460,2667.56,2667.91,2660.16,2662.26,7223152.0
1739483640,2662.0,2663.42,2661.12,2662.74,1620478.0
1739483820,2662.74,2665.77,2662.71,2665.76,2515770.0
1739484000,2665.71,2666.77,2662.86,2666.16,1975224.0
1739484180,2666.16,2668.19,2665.48,2665.68,1668328.0
1739484360,2665.68,2668.0,2665.18,2665.99,1850690.0
1739484540,2665.99,2667.23,2661.43,2662.04,2488174.0
1739484720,2662.16,2665.59,2662.16,2664.47,2197804.0
1739484900,2664.47,2670.4,2664.47,2670.4,2383784.0
1739485080,2670.4,2673.58,2670.39,2673.43,3150106.0
1739485260,2673.43,2675.7,2672.0,2672.01,3464014.0
1739485440,2672.01,2673.1,2669.27,2670.82,2681590.0
1739485620,2670.82,2671.11,2668.65,2669.46,946946.0
1739485800,2669.46,2670.54,2665.72,2670.25,3937444.0
1739485980,2670.34,2671.01,2665.3,2665.6,2847496.0
1739486160,2665.6,2666.02,2662.87,2666.0,1328424.0
1739486340,2666.0,2668.53,2666.0,2668.52,659542.0
1739486520,2668.52,2671.07,2668.52,2670.39,1008186.0
1739486700,2670.15,2670.15,2669.27,2669.87,867856.0
1739486880,2669.87,2671.15,2664.85,2665.06,1941468.0
1739487060,2664.93,2665.35,2663.95,2664.5,2061246.0
1739487240,2664.5,2668.41,2664.35,2665.38,2316816.0
1739487420,2665.38,2668.36,2664.8,2667.05,813892.0
1739487600,2667.3,2668.9,2662.62,2668.18,4330162.0
1739487780,2668.33,2668.39,2663.61,2663.61,3912480.0
1739487960,2663.61,2668.55,2662.86,2668.07,1966008.0
1739488140,2668.15,2669.95,2664.18,2664.18,1847008.0
1739488320,2664.18,2667.39,2663.72,2666.99,1156326.0
1739488500,2666.99,2669.61,2666.99,2668.94,949262.0
1739488680,2668.94,2670.57,2667.45,2670.21,1482268.0
1739488860,2670.33,2674.39,2670.33,2673.68,4593452.0
1739489040,2673.68,2675.6,2672.39,2674.01,2537696.0
1739489220,2674.01,2674.02,2670.85,2672.25,1545838.0
1739489400,2672.25,2672.4,2669.69,2669.95,2203484.0
1739489580,2669.95,2672.92,2669.52,2671.65,1557738.0
1739489760,2671.87,2673.96,2671.87,2673.11,758234.0
1739489940,2673.17,2676.35,2673.17,2676.06,1425770.0
1739490120,2676.06,2678.86,2675.45,2676.74,3360612.0
1739490300,2676.74,2678.33,2674.25,2675.28,1376124.0
1739490480,2675.34,2675.34,2673.42,2673.43,1767944.0
1739490660,2673.43,2675.2,2672.46,2673.54,1005608.0
1739490840,2673.54,2674.19,2671.51,2673.94,1046504.0
1739491020,2673.94,2674.61,2673.06,2674.52,1298248.0
1739491200,2674.52,2675.98,2671.36,2671.99,2218098.0
1739491380,2671.69,2671.83,2669.8,2671.35,3502014.0
1739491560,2671.37,2671.82,2665.6,2666.13,2154370.0
1739491740,2666.13,2667.7,2665.73,2667.47,1864586.0
1739491920,2667.47,2667.48,2663.11,2665.58,7908708.0
1739492100,2665.58,2666.14,2663.04,2664.39,2255338.0
1739492280,2664.52,2670.64,2664.52,2670.57,1790156.0
1739492460,2670.57,2671.94,2668.84,2670.3,2289416.0
1739492640,2670.3,2673.31,2670.3,2672.67,1778576.0
1739492820,2672.67,2676.33,2672.42,2676.33,2164610.0
1739493000,2676.38,2682.04,2675.32,2675.67,10238554.0
1739493180,2675.74,2676.62,2673.01,2673.01,1735598.0
1739493360,2673.01,2673.01,2668.09,2668.85,2959002.0
1739493540,2668.85,2671.5,2667.27,2669.02,1483058.0
1739493720,2668.99,2669.01,2666.47,2667.33,2958302.0
1739493900,2667.33,2667.5,2663.9,2665.76,3128742.0
1739494080,2665.76,2671.44,2665.76,2671.44,2139334.0
1739494260,2671.44,2672.01,2670.07,2672.01,1090216.0
1739494440,2672.01,2672.99,2671.35,2672.34,2511092.0
1739494620,2672.34,2673.99,2671.03,2673.98,1058906.0
1739494800,2673.98,2680.12,2673.98,2678.79,3310340.0
1739494980,2678.79,2680.7,2676.25,2676.32,2841754.0
1739495160,2676.32,2676.32,2671.01,2671.32,3473820.0
1739495340,2671.33,2675.91,2671.17,2675.79,2922536.0
1739495520,2675.79,2676.32,2672.72,2672.74,1279118.0
1739495700,2672.74,2674.89,2670.0,2672.8,2058682.0
1739495880,2672.8,2676.67,2672.49,2676.08,1603096.0
1739496060,2675.73,2679.85,2675.73,2677.37,3256362.0
1739496240,2677.24,2681.99,2676.02,2679.87,2570320.0
1739496420,2679.87,2680.17,2676.62,2677.32,1045430.0
1739496600,2677.32,2679.0,2672.28,2673.94,3821530.0
1739496780,2673.94,2674.99,2671.0,2671.49,2455830.0
1739496960,2671.49,2676.37,2669.13,2674.81,3027686.0
1739497140,2674.81,2675.15,2670.56,2671.29,1439070.0
1739497320,2671.69,2671.94,2667.8,2668.01,1808740.0
1739497500,2668.01,2673.67,2667.56,2672.25,5523896.0
1739497680,2672.25,2677.5,2672.25,2676.44,4353468.0
1739497860,2676.44,2680.0,2676.36,2680.0,2208570.0
1739498040,2680.0,2686.54,2680.0,2681.24,7504824.0
1739498220,2681.29,2682.29,2678.3,2682.29,1789414.0
1739498400,2682.17,2684.75,2679.19,2679.22,3205164.0
1739498580,2679.23,2690.84,2678.77,2690.81,7890780.0
1739498760,2690.86,2697.1,2688.6,2696.86,12041006.0
1739498940,2696.86,2705.4,2693.87,2701.71,27647986.0
1739499120,2701.71,2703.98,2696.47,2697.64,7133926.0
1739499300,2697.64,2697.66,2692.1,2693.77,3820500.0
1739499480,2693.77,2695.46,2692.76,2695.02,3444784.0
1739499660,2695.02,2697.16,2691.45,2692.44,3150792.0
1739499840,2692.44,2693.33,2689.04,2690.65,3027072.0
1739500020,2690.6,2693.0,2688.96,2690.28,1592188.0
1739500200,2690.28,2692.69,2687.77,2691.58,3772618.0
1739500380,2691.78,2697.36,2691.16,2695.64,4040974.0
1739500560,2695.64,2697.45,2693.31,2695.98,2229896.0
1739500740,2695.49,2700.73,2695.21,2700.19,3263174.0
1739500920,2700.19,2701.72,2695.32,2696.53,5298954.0
1739501100,2696.53,2701.89,2695.75,2697.78,3344152.0
1739501280,2697.77,2699.0,2692.13,2693.94,2078658.0
1739501460,2693.94,2695.02,2691.4,2693.09,3101036.0
1739501640,2693.09,2694.3,2689.18,2692.1,2842132.0
1739501820,2692.09,2693.63,2689.07,2689.4,1988822.0
1739502000,2689.39,2691.53,2688.99,2690.11,1994056.0
1739502180,2690.21,2695.72,2690.21,2693.86,1602780.0
1739502360,2693.86,2695.74,2692.2,2692.92,1590838.0
1739502540,2692.92,2694.74,2692.1,2693.17,1257330.0
1739502720,2692.97,2694.55,2691.39,2693.93,691594.0
1739502900,2693.93,2694.65,2690.9,2693.86,1320508.0
1739503080,2693.86,2693.86,2690.03,2690.95,1629612.0
1739503260,2690.71,2691.0,2688.0,2689.29,2484382.0
1739503440,2689.29,2691.89,2689.07,2690.01,1209714.0
1739503620,2690.01,2691.0,2689.65,2690.05,655940.0
1739503800,2690.05,2696.56,2690.05,2694.69,2973132.0
1739503980,2694.69,2696.9,2694.18,2696.45,1308546.0
1739504160,2696.45,2698.56,2695.62,2696.64,1799628.0
1739504340,2696.64,2699.74,2696.63,2699.19,2803700.0
1739504520,2699.19,2701.93,2698.56,2700.91,2630614.0
1739504700,2701.11,2708.85,2701.11,2708.53,7205458.0
1739504880,2708.53,2718.49,2706.38,2718.19,17108276.0
1739505060,2718.37,2718.37,2712.41,2715.69,6287174.0
1739505240,2715.69,2720.49,2714.65,2717.76,7919402.0
1739505420,2717.59,2717.59,2712.6,2713.98,4536992.0
1739505600,2713.98,2714.74,2709.19,2709.55,5874100.0
1739505780,2709.6,2714.55,2709.6,2714.51,3708472.0
1739505960,2714.51,2714.99,2708.71,2709.85,2623944.0
1739506140,2709.85,2709.86,2705.09,2705.78,4915416.0
1739506320,2705.98,2707.03,2704.38,2705.11,1760932.0
1739506500,2705.06,2709.87,2704.51,2708.3,4702230.0
1739506680,2708.3,2708.31,2705.5,2707.05,1233660.0
1739506860,2707.15,2707.15,2704.39,2705.28,1542922.0
1739507040,2705.28,2705.56,2702.68,2703.02,2584240.0
1739507220,2703.02,2704.19,2701.7,2701.78,1599218.0
1739507400,2701.78,2706.21,2701.13,2705.88,1930394.0
1739507580,2705.82,2708.04,2704.3,2707.73,1612420.0
1739507760,2707.73,2707.73,2702.01,2702.41,1591368.0
1739507940,2702.41,2703.9,2697.97,2698.21,4514006.0
1739508120,2698.32,2701.15,2698.31,2701.1,1739812.0
1739508300,2701.48,2704.11,2700.23,2702.75,2997798.0
1739508480,2702.75,2702.75,2697.11,2697.85,11816088.0
1739508660,2697.85,2698.83,2696.21,2697.88,2214858.0
1739508840,2697.88,2699.18,2695.59,2699.14,2730410.0
1739509020,2699.14,2699.17,2698.17,2698.39,2229152.0
1739509200,2698.39,2701.11,2697.88,2699.08,4051790.0
1739509380,2699.08,2699.26,2696.5,2696.68,1708038.0
1739509560,2696.68,2697.21,2695.2,2696.68,1470260.0
1739509740,2696.68,2698.04,2694.54,2696.33,2266190.0
1739509920,2696.33,2698.76,2696.17,2697.17,2188706.0
1739510100,2697.17,2699.93,2696.54,2698.39,1967802.0
1739510280,2698.39,2700.4,2697.71,2699.72,2465810.0
1739510460,2699.72,2703.25,2699.71,2700.94,2105226.0
1739510640,2700.91,2701.03,2698.28,2698.28,1705520.0
1739510820,2698.28,2698.96,2697.72,2698.1,881646.0
1739511000,2698.1,2698.45,2693.0,2693.03,5249640.0
1739511180,2693.03,2693.03,2690.0,2691.74,6529076.0
1739511360,2691.74,2693.28,2690.7,2691.39,1977590.0
1739511540,2691.39,2693.08,2691.38,2692.06,1887312.0
1739511720,2692.06,2693.2,2689.62,2691.41,3036998.0
1739511900,2691.41,2695.0,2691.41,2693.57,2096062.0
1739512080,2693.66,2693.66,2688.55,2693.53,3874886.0
1739512260,2693.53,2695.94,2692.04,2693.91,1631260.0
1739512440,2693.91,2697.33,2693.9,2696.81,1492936.0
1739512620,2696.81,2699.4,2696.81,2697.59,4039710.0
1739512800,2697.59,2699.66,2694.77,2695.71,1779150.0
1739512980,2695.71,2699.0,2694.83,2697.87,1142560.0
1739513160,2697.83,2702.9,2696.6,2701.35,3350246.0
1739513340,2701.35,2701.36,2696.34,2696.57,1256816.0
1739513520,2696.61,2699.65,2696.61,2698.14,2373330.0
1739513700,2698.14,2699.43,2698.01,2698.49,923156.0
1739513880,2698.49,2699.78,2695.96,2696.56,1462892.0
1739514060,2696.57,2699.44,2695.76,2698.3,2067692.0
1739514240,2698.3,2701.23,2698.3,2701.22,1640952.0
1739514420,2701.22,2701.23,2697.64,2697.84,995090.0
1739514600,2697.99,2698.55,2696.59,2697.84,1283158.0
1739514780,2697.89,2698.5,2695.87,2696.32,1018066.0
1739514960,2696.26,2696.26,2691.22,2693.99,3353362.0
1739515140,2693.99,2694.58,2691.65,2692.85,1508144.0
1739515320,2692.85,2694.69,2691.92,2693.68,1050896.0
1739515500,2693.68,2695.29,2692.35,2695.29,2010382.0
1739515680,2695.29,2695.32,2692.95,2695.02,942980.0
1739515860,2695.14,2696.44,2694.71,2696.1,1616750.0
1739516040,2696.1,2699.91,2696.08,2699.57,4258922.0
1739516220,2699.39,2700.0,2698.54,2699.72,1057308.0
1739516400,2699.72,2700.93,2699.72,2700.86,1125714.0
1739516580,2700.86,2701.19,2699.2,2700.92,1120828.0
1739516760,2700.92,2703.65,2700.71,2703.4,3161636.0
1739516940,2703.4,2704.33,2700.9,2701.71,3602358.0
1739517120,2701.71,2703.48,2701.05,2701.44,2353514.0
1739517300,2701.45,2702.75,2700.27,2701.1,3625166.0
1739517480,2701.1,2702.08,2698.64,2699.19,1975264.0
1739517660,2699.19,2702.2,2699.18,2702.2,1048876.0
1739517840,2702.2,2702.74,2700.0,2702.07,2167036.0
1739518020,2702.07,2702.54,2701.03,2701.31,1260962.0
1739518200,2701.31,2701.84,2699.89,2700.41,2386862.0
1739518380,2700.41,2700.73,2699.11,2699.85,1577042.0
1739518560,2699.85,2700.13,2698.77,2699.72,1461566.0
1739518740,2699.68,2699.68,2698.38,2698.99,1362654.0
1739518920,2698.99,2702.23,2698.98,2702.16,2674656.0
1739519100,2702.16,2702.85,2700.18,2700.45,4075474.0
1739519280,2700.45,2701.57,2697.93,2698.47,2177218.0
1739519460,2698.47,2700.42,2698.47,2700.22,1916918.0
1739519640,2700.22,2700.23,2698.77,2698.82,870542.0
1739519820,2698.82,2699.37,2698.0,2698.01,980452.0
1739520000,2698.01,2700.19,2698.0,2699.64,3563118.0
1739520180,2699.64,2702.27,2699.36,2701.6,3041328.0
1739520360,2701.6,2701.61,2695.82,2698.1,4211992.0
1739520540,2698.1,2698.29,2695.15,2696.91,2173444.0
1739520720,2696.85,2697.7,2695.61,2697.42,1343670.0
1739520900,2697.42,2698.29,2694.41,2696.37,2058738.0
1739521080,2696.37,2701.81,2695.23,2700.41,2183200.0
1739521260,2700.41,2707.67,2700.17,2703.39,7915648.0
1739521440,2703.39,2713.14,2703.39,2711.73,8473514.0
1739521620,2711.48,2715.34,2709.74,2711.91,7758438.0
1739521800,2711.86,2712.47,2708.92,2710.11,4226894.0
1739521980,2710.11,2711.03,2706.07,2708.05,6257562.0
1739522160,2708.05,2711.28,2707.68,2709.4,5532930.0
1739522340,2709.4,2710.15,2706.82,2707.71,1824316.0
1739522520,2707.87,2709.53,2707.14,2707.15,1276382.0
1739522700,2707.15,2708.39,2701.67,2702.8,3063602.0
1739522880,2702.8,2702.82,2696.85,2698.07,7568922.0
1739523060,2698.15,2702.18,2697.6,2702.18,2643390.0
1739523240,2702.18,2702.48,2700.61,2702.13,1522292.0
1739523420,2702.13,2704.58,2702.13,2704.39,1478742.0
1739523600,2704.39,2707.26,2702.56,2707.26,5385584.0
1739523780,2707.26,2708.15,2705.81,2707.27,2603876.0
1739523960,2707.27,2711.94,2707.27,2709.18,7744444.0
1739524140,2709.18,2710.0,2708.36,2708.36,2796594.0
1739524320,2708.26,2712.29,2707.59,2712.28,2436798.0
1739524500,2712.28,2713.12,2706.69,2707.21,7218420.0
1739524680,2707.21,2707.63,2704.73,2706.86,2283760.0
1739524860,2706.97,2708.31,2706.07,2707.36,1863634.0
1739525040,2707.36,2708.0,2705.37,2707.44,1159294.0
1739525220,2707.44,2710.99,2707.23,2708.54,3427788.0
1739525400,2708.54,2709.19,2705.27,2705.73,1692836.0
1739525580,2705.73,2708.24,2705.52,2705.98,1917204.0
1739525760,2705.98,2709.72,2705.98,2709.5,1243288.0
1739525940,2709.5,2712.0,2709.5,2711.83,4785806.0
1739526120,2711.88,2713.31,2710.52,2711.86,5151032.0
1739526300,2711.86,2712.92,2710.3,2711.22,1713576.0
1739526480,2711.22,2711.23,2708.27,2708.27,2505356.0
1739526660,2708.29,2710.37,2707.11,2710.15,2718974.0
1739526840,2710.15,2712.52,2710.15,2711.94,2508736.0
1739527020,2711.94,2713.22,2711.4,2712.55,3016118.0
1739527200,2712.53,2713.62,2711.0,2713.23,2459698.0
1739527380,2713.23,2715.34,2710.4,2713.68,4261054.0
1739527560,2713.68,2715.07,2712.16,2712.16,3045602.0
1739527740,2712.06,2713.73,2710.26,2712.33,2189032.0
1739527920,2712.43,2713.08,2708.93,2712.36,3119876.0
1739528100,2712.31,2714.48,2712.06,2713.27,4263090.0
1739528280,2713.32,2715.58,2713.04,2713.53,2336330.0
1739528460,2713.58,2713.99,2710.27,2710.64,2503672.0
1739528640,2710.64,2710.64,2706.1,2709.39,2516504.0
1739528820,2709.51,2709.57,2703.27,2704.85,3963966.0
1739529000,2704.86,2708.48,2704.59,2707.23,2647584.0
1739529180,2707.21,2707.53,2705.31,2707.44,1499488.0
1739529360,2707.12,2707.4,2705.34,2706.78,1353458.0
1739529540,2706.78,2709.02,2706.78,2708.75,1225674.0
1739529720,2708.75,2709.29,2706.81,2708.69,1225134.0
1739529900,2708.69,2709.65,2705.63,2707.23,1967936.0
1739530080,2707.23,2709.13,2706.63,2706.63,1377978.0
1739530260,2706.63,2706.63,2701.93,2701.94,2955068.0
1739530440,2701.94,2703.71,2701.94,2703.51,4302738.0
1739530620,2703.51,2703.51,2701.01,2701.52,954602.0
1739530800,2702.01,2703.94,2701.48,2703.88,1992234.0
1739530980,2703.88,2704.36,2700.38,2700.78,2483716.0
1739531160,2700.74,2700.74,2695.55,2697.09,6887342.0
1739531340,2697.09,2702.36,2696.94,2702.28,4334548.0
1739531520,2702.28,2702.36,2701.52,2701.9,2368238.0
1739531700,2701.83,2702.44,2698.01,2698.88,2333094.0
1739531880,2698.88,2701.49,2697.89,2701.43,2070954.0
1739532060,2701.38,2704.23,2699.39,2699.45,4550818.0
1739532240,2699.33,2699.97,2698.26,2699.66,2208566.0
1739532420,2699.67,2701.12,2691.92,2691.92,8718182.0
1739532600,2691.89,2694.33,2690.8,2694.18,8720294.0
1739532780,2694.18,2696.78,2693.39,2694.35,3767654.0
1739532960,2694.35,2695.3,2690.0,2693.75,6562572.0
1739533140,2693.75,2693.89,2687.73,2689.72,6147032.0
1739533320,2689.72,2690.04,2683.35,2685.13,13798968.0
1739533500,2685.13,2688.78,2683.3,2686.18,8645778.0
1739533680,2686.18,2686.78,2681.16,2683.28,6033658.0
1739533860,2683.28,2686.26,2683.28,2685.65,3503780.0
1739534040,2685.65,2687.9,2684.67,2686.78,2955842.0
1739534220,2686.78,2687.36,2684.01,2684.01,2316474.0
1739534400,2684.01,2684.38,2681.31,2681.75,3935882.0
1739534580,2681.83,2684.94,2676.74,2684.72,15180254.0
1739534760,2684.72,2686.18,2683.25,2685.4,5636396.0
1739534940,2685.65,2687.99,2684.52,2686.11,4310150.0
1739535120,2686.11,2687.78,2683.35,2683.35,2854668.0
1739535300,2683.07,2686.0,2682.01,2683.52,4290144.0
1739535480,2683.52,2684.4,2678.11,2683.88,4754404.0
1739535660,2683.32,2686.63,2683.0,2685.51,6195824.0
1739535840,2685.47,2686.81,2683.1,2684.85,3155384.0
1739536020,2684.85,2686.77,2683.85,2686.02,2338668.0
1739536200,2686.02,2690.21,2685.91,2687.67,5765710.0
1739536380,2687.6,2689.64,2687.51,2688.39,1983090.0
1739536560,2688.39,2688.58,2684.0,2685.44,2728124.0
1739536740,2685.43,2685.43,2682.42,2683.24,2302522.0
1739536920,2683.24,2684.23,2680.01,2682.06,2488454.0
1739537100,2681.47,2683.77,2678.88,2682.57,3853460.0
1739537280,2682.76,2683.83,2678.59,2679.4,3124298.0
1739537460,2679.45,2683.0,2679.44,2682.82,1944096.0
1739537640,2682.82,2682.99,2680.01,2682.05,1728284.0
1739537820,2682.22,2685.32,2682.13,2684.86,1841690.0
1739538000,2684.86,2687.32,2683.31,2683.33,2553418.0
1739538180,2683.74,2688.43,2683.53,2688.01,3280596.0
1739538360,2688.01,2689.46,2686.86,2687.7,1910968.0
1739538540,2687.49,2691.07,2686.87,2690.59,3552964.0
1739538720,2690.74,2691.02,2688.9,2689.32,2182024.0
1739538900,2689.32,2691.73,2686.63,2688.4,2356658.0
1739539080,2688.4,2688.98,2685.35,2687.44,1792590.0
1739539260,2687.44,2689.2,2687.01,2688.45,3087404.0
1739539440,2688.45,2689.12,2684.44,2685.94,3155960.0
1739539620,2685.94,2686.19,2683.5,2683.83,2462194.0
1739539800,2683.83,2701.85,2683.83,2698.93,21767508.0
1739539980,2698.93,2703.68,2696.6,2698.95,15681132.0
1739540160,2699.57,2700.3,2695.91,2697.47,5196900.0
1739540340,2697.47,2698.5,2695.57,2698.42,2452348.0
1739540520,2698.42,2698.42,2691.43,2692.79,4486070.0
1739540700,2692.73,2699.66,2691.18,2699.66,5014086.0
1739540880,2699.66,2701.57,2698.18,2699.5,3776066.0
1739541060,2699.5,2701.99,2699.14,2699.15,2052952.0
1739541240,2699.15,2704.15,2699.07,2701.9,5626618.0
1739541420,2701.9,2701.9,2699.07,2699.78,2200468.0
1739541600,2699.83,2702.7,2697.78,2702.7,4726786.0
1739541780,2702.7,2708.36,2702.69,2706.78,5108050.0
1739541960,2706.78,2710.97,2704.01,2704.32,6874708.0
1739542140,2704.32,2704.32,2699.52,2699.96,7659988.0
1739542320,2699.96,2701.39,2698.14,2699.24,3479148.0
1739542500,2699.3,2702.0,2699.3,2701.07,2407406.0
1739542680,2701.07,2702.89,2698.41,2699.36,4429530.0
1739542860,2699.36,2699.36,2695.55,2697.46,6682828.0
1739543040,2697.44,2699.09,2695.69,2697.75,2082288.0
1739543220,2697.75,2697.92,2694.19,2696.03,2315970.0
1739543400,2696.04,2702.39,2692.94,2702.14,4473760.0
1739543580,2701.98,2706.01,2699.46,2704.39,8698186.0
1739543760,2704.18,2709.45,2703.54,2709.32,7004956.0
1739543940,2709.66,2715.01,2702.56,2703.7,10091530.0
1739544120,2703.87,2710.65,2703.74,2706.56,2842688.0
1739544300,2706.56,2714.29,2706.56,2714.28,7597136.0
1739544480,2714.28,2715.77,2709.37,2712.7,8432912.0
1739544660,2712.61,2736.32,2711.39,2729.96,50750100.0
1739544840,2729.95,2731.19,2720.1,2721.36,15814774.0
1739545020,2721.35,2722.24,2716.87,2719.52,8344924.0
1739545200,2719.07,2722.15,2709.08,2715.42,10230000.0
1739545380,2715.52,2715.91,2709.53,2715.06,7424846.0
1739545560,2715.33,2719.14,2713.0,2713.62,8771978.0
1739545740,2713.62,2713.62,2706.45,2708.94,8118638.0
1739545920,2708.83,2710.59,2698.29,2702.22,18616016.0
1739546100,2702.28,2702.86,2693.57,2698.25,16173178.0
1739546280,2698.43,2698.68,2688.03,2695.76,17769700.0
1739546460,2695.81,2698.52,2690.89,2698.52,8124202.0
1739546640,2698.52,2704.41,2697.73,2700.44,10491030.0
1739546820,2700.49,2700.49,2694.81,2695.79,4429714.0
1739547000,2695.95,2700.89,2692.91,2700.63,3556546.0
1739547180,2700.5,2708.04,2697.39,2707.24,6967682.0
1739547360,2707.15,2711.56,2704.12,2709.63,6923040.0
1739547540,2709.63,2714.69,2708.85,2711.94,9167050.0
1739547720,2711.87,2711.87,2708.67,2709.97,3507232.0
1739547900,2709.97,2715.49,2709.93,2713.19,5557186.0
1739548080,2713.19,2716.49,2711.24,2716.22,4628706.0
1739548260,2716.22,2732.11,2716.0,2729.31,14663080.0
1739548440,2728.78,2744.71,2728.78,2742.75,30358194.0
1739548620,2742.75,2746.41,2730.97,2733.08,40252646.0
1739548800,2732.98,2734.95,2727.66,2734.67,15614098.0
1739548980,2734.76,2741.46,2729.49,2732.61,15288984.0
1739549160,2732.39,2739.9,2727.88,2728.62,9402300.0
1739549340,2728.57,2728.67,2721.77,2723.03,11789706.0
1739549520,2723.03,2724.27,2718.29,2722.15,9252578.0
1739549700,2721.8,2723.64,2713.6,2716.75,14568272.0
1739549880,2716.94,2719.65,2708.31,2711.93,9184736.0
1739550060,2712.18,2719.0,2708.52,2718.67,9973306.0
1739550240,2719.27,2730.68,2718.84,2728.8,12015012.0
1739550420,2728.8,2729.99,2724.1,2724.15,5753726.0
1739550600,2724.15,2727.34,2721.29,2725.45,5468900.0
1739550780,2725.42,2726.92,2720.93,2721.06,4529242.0
1739550960,2721.06,2726.66,2718.72,2726.53,3410182.0
1739551140,2726.53,2730.45,2725.27,2727.02,4318142.0
1739551320,2727.02,2728.82,2725.04,2726.73,1679536.0
1739551500,2726.73,2729.3,2721.14,2721.57,2599510.0
1739551680,2721.07,2725.82,2721.07,2725.76,2094680.0
1739551860,2725.69,2727.2,2724.84,2726.51,1529864.0
1739552040,2726.51,2737.32,2726.5,2736.32,10332102.0
1739552220,2736.1,2742.51,2734.7,2741.76,11645852.0
1739552400,2741.34,2741.61,2734.1,2737.81,11870308.0
1739552580,2737.81,2739.93,2732.22,2735.38,9797142.0
1739552760,2735.38,2737.94,2733.47,2737.53,3080990.0
1739552940,2737.66,2739.08,2733.47,2735.45,4642006.0
1739553120,2735.45,2735.62,2731.12,2732.57,6837104.0
1739553300,2732.57,2738.39,2731.06,2734.36,3705992.0
1739553480,2734.36,2735.25,2731.0,2734.57,3966146.0
1739553660,2734.57,2740.31,2733.21,2740.11,4655630.0
1739553840,2740.11,2744.72,2738.81,2739.89,4997944.0
1739554020,2739.89,2739.93,2735.1,2735.52,5257498.0
1739554200,2735.96,2741.21,2733.45,2738.64,5890486.0
1739554380,2739.0,2742.45,2737.18,2742.45,3365750.0
1739554560,2742.45,2749.41,2742.39,2747.69,12384800.0
1739554740,2747.7,2750.81,2743.91,2747.61,17216354.0
1739554920,2748.09,2755.77,2747.65,2752.13,7722610.0
1739555100,2752.03,2762.47,2752.03,2761.32,15538176.0
1739555280,2761.27,2777.91,2760.08,2769.03,31191360.0
1739555460,2769.03,2776.77,2768.64,2771.78,13733780.0
1739555640,2771.78,2777.17,2769.57,2777.14,12060530.0
1739555820,2777.14,2779.54,2771.98,2772.8,19981098.0
1739556000,2772.75,2785.99,2772.75,2782.97,26443682.0
1739556180,2782.96,2789.2,2779.84,2788.01,17843488.0
1739556360,2788.17,2790.1,2781.89,2787.11,14763406.0
1739556540,2786.64,2786.76,2779.47,2785.98,11891134.0
1739556720,2785.98,2786.08,2781.77,2782.57,5682338.0
1739556900,2782.94,2786.84,2779.43,2782.71,10961244.0
1739557080,2782.96,2784.98,2777.42,2784.64,9428166.0
1739557260,2784.69,2785.22,2774.28,2774.63,7799230.0
1739557440,2774.18,2776.73,2770.53,2771.37,8171196.0
1739557620,2771.37,2771.81,2766.52,2768.66,8958994.0
1739557800,2768.66,2772.4,2767.14,2770.68,7194932.0
1739557980,2770.68,2772.76,2769.04,2769.16,4727330.0
1739558160,2769.11,2771.88,2765.76,2766.31,3041768.0
1739558340,2766.37,2766.37,2760.01,2761.66,13272798.0
1739558520,2761.82,2763.64,2759.34,2761.33,5668450.0
1739558700,2761.26,2767.93,2761.18,2764.07,8014844.0
1739558880,2764.11,2766.62,2763.14,2766.11,3273144.0
1739559060,2766.11,2767.46,2760.08,2760.32,5839184.0
1739559240,2760.32,2761.56,2757.13,2759.64,4114710.0
1739559420,2759.64,2759.64,2753.65,2754.61,7568016.0
1739559600,2754.62,2758.29,2754.07,2757.7,4662888.0
1739559780,2757.7,2762.1,2756.55,2760.61,4698304.0
1739559960,2760.86,2761.14,2757.64,2759.38,2420192.0
1739560140,2759.33,2759.54,2756.51,2758.3,2715052.0
1739560320,2758.3,2758.41,2754.44,2755.32,1360386.0
1739560500,2755.32,2759.45,2752.69,2759.11,3123440.0
1739560680,2759.11,2759.15,2755.48,2756.18,1649828.0
1739560860,2756.18,2756.81,2751.92,2755.71,3518554.0
1739561040,2755.71,2755.99,2751.61,2753.57,1992472.0
1739561220,2753.52,2753.52,2746.02,2748.27,7866656.0
1739561400,2748.27,2748.61,2737.2,2738.65,13802434.0
1739561580,2738.65,2739.99,2735.0,2738.02,9359422.0
1739561760,2738.02,2744.39,2737.12,2743.48,6704714.0
1739561940,2743.48,2745.87,2742.03,2743.42,6300444.0
1739562120,2743.61,2744.61,2741.22,2744.15,4479442.0
1739562300,2744.12,2745.74,2741.73,2741.91,3697200.0
1739562480,2741.91,2742.31,2738.77,2741.06,2194978.0
1739562660,2741.06,2741.07,2726.54,2728.31,12135874.0
1739562840,2728.42,2733.5,2726.91,2732.99,5926082.0
1739563020,2732.99,2736.85,2732.98,2736.53,2171636.0
1739563200,2736.59,2738.78,2735.43,2738.56,2698116.0
1739563380,2738.56,2738.59,2731.6,2731.6,3564182.0
1739563560,2731.6,2737.12,2731.02,2736.3,3319376.0
1739563740,2736.41,2741.18,2735.85,2738.9,2523902.0
1739563920,2738.9,2744.36,2738.19,2743.86,4691974.0
1739564100,2743.86,2749.9,2743.86,2747.4,10456254.0
1739564280,2747.49,2749.21,2744.53,2744.86,4009500.0
1739564460,2744.86,2744.87,2741.57,2743.3,3807326.0
1739564640,2743.3,2746.23,2742.97,2746.22,2660980.0
1739564820,2746.22,2746.7,2743.58,2745.34,2367374.0
1739565000,2745.34,2745.62,2742.2,2742.72,2988664.0
1739565180,2742.77,2744.03,2740.26,2744.03,2190988.0
1739565360,2744.03,2746.98,2743.65,2745.7,1565790.0
1739565540,2745.7,2747.21,2740.74,2741.97,3167674.0
1739565720,2742.15,2743.57,2740.81,2741.84,1985322.0
1739565900,2741.84,2744.06,2738.33,2738.34,4132244.0
1739566080,2738.63,2739.37,2733.06,2735.3,5473270.0
1739566260,2735.3,2737.74,2731.92,2734.9,3518104.0
1739566440,2734.79,2738.97,2733.0,2733.01,2417334.0
1739566620,2732.97,2732.97,2720.07,2727.02,16892938.0
1739566800,2726.86,2731.45,2721.44,2729.78,5008822.0
1739566980,2729.87,2730.54,2725.65,2726.12,3176178.0
1739567160,2726.12,2732.02,2721.48,2721.93,4402850.0
1739567340,2721.93,2722.22,2707.27,2708.46,23699106.0
1739567520,2708.89,2713.88,2704.36,2712.32,10703390.0
1739567700,2712.26,2712.7,2707.07,2709.03,4822424.0
1739567880,2709.03,2719.93,2708.89,2715.57,7190472.0
1739568060,2715.61,2720.9,2715.61,2718.19,3125532.0
1739568240,2718.19,2726.9,2717.97,2724.32,7036726.0
1739568420,2724.32,2725.15,2721.88,2722.4,3261212.0
1739568600,2722.56,2733.97,2722.23,2730.37,13731286.0
1739568780,2730.71,2733.75,2727.59,2729.35,4910626.0
1739568960,2729.35,2749.34,2729.35,2739.31,30476658.0
1739569140,2739.43,2744.05,2737.35,2740.07,12171862.0
1739569320,2740.03,2741.53,2738.35,2738.57,3011048.0
1739569500,2738.53,2742.44,2735.88,2741.95,6089046.0
1739569680,2742.04,2742.2,2735.01,2735.02,3447876.0
1739569860,2735.02,2736.95,2733.76,2736.32,2702658.0
1739570040,2736.32,2741.49,2736.31,2740.86,1739888.0
1739570220,2741.5,2743.81,2741.49,2742.85,2304572.0
1739570400,2742.85,2747.22,2741.38,2747.22,3863986.0
1739570580,2747.22,2747.48,2742.59,2745.03,3447008.0
1739570760,2745.12,2745.39,2739.42,2741.83,3870554.0
1739570940,2741.83,2745.0,2741.8,2744.02,1116516.0
1739571120,2744.02,2744.02,2739.33,2740.56,2319672.0
1739571300,2740.56,2740.65,2734.03,2735.56,7056094.0
1739571480,2735.56,2736.94,2732.46,2733.63,3264552.0
1739571660,2733.63,2738.15,2733.63,2736.93,1577172.0
1739571840,2736.96,2738.0,2734.11,2738.0,2050448.0
1739572020,2738.0,2739.31,2736.42,2737.86,804222.0
1739572200,2737.86,2737.86,2728.0,2730.1,2964150.0
1739572380,2730.1,2730.47,2719.98,2719.98,6085776.0
1739572560,2719.87,2721.75,2711.05,2721.01,10642114.0
1739572740,2721.01,2724.82,2721.01,2724.53,2465566.0
1739572920,2724.71,2725.66,2723.82,2723.84,1406910.0
1739573100,2723.97,2724.19,2709.82,2711.78,5284204.0
1739573280,2711.78,2714.83,2711.49,2711.54,3347810.0
1739573460,2711.54,2714.61,2709.17,2714.36,4326616.0
1739573640,2714.36,2714.48,2705.68,2712.65,5451848.0
1739573820,2712.65,2718.49,2710.65,2716.6,3948464.0
1739574000,2716.6,2723.16,2713.46,2715.35,5823348.0
1739574180,2715.35,2718.61,2713.82,2717.94,2705792.0
1739574360,2717.94,2720.54,2717.31,2717.31,2569530.0
1739574540,2717.31,2722.76,2716.98,2722.72,2363136.0
1739574720,2722.91,2726.37,2722.8,2723.88,3608720.0
1739574900,2723.88,2725.48,2722.43,2723.45,2741484.0
1739575080,2723.41,2724.83,2723.15,2723.4,1113322.0
1739575260,2723.36,2726.83,2722.0,2726.41,1718130.0
1739575440,2726.41,2729.7,2723.68,2727.44,2348736.0
1739575620,2727.4,2727.4,2724.42,2724.42,1004622.0
1739575800,2724.42,2727.0,2721.35,2726.35,3243134.0
1739575980,2726.11,2728.33,2724.68,2727.88,2184024.0
1739576160,2727.88,2729.53,2722.02,2722.02,9296388.0
1739576340,2722.02,2722.18,2716.09,2719.76,6578648.0
1739576520,2719.81,2723.15,2719.76,2723.14,1727118.0
1739576700,2723.13,2724.79,2721.81,2724.48,1337696.0
1739576880,2724.48,2724.49,2721.06,2721.47,1111992.0
1739577060,2721.47,2723.56,2721.47,2721.77,954760.0
1739577240,2721.77,2724.23,2720.44,2723.99,1183476.0
1739577420,2723.99,2724.87,2723.47,2724.47,1653982.0
1739577600,2724.68,2725.24,2721.88,2722.18,1635450.0
1739577780,2722.35,2726.62,2722.35,2723.56,2073240.0
1739577960,2723.56,2724.79,2719.96,2719.96,2158384.0
1739578140,2719.68,2723.98,2718.81,2723.84,2664910.0
1739578320,2723.84,2724.87,2720.53,2722.63,2074508.0
1739578500,2722.63,2724.36,2720.01,2722.92,2982616.0
1739578680,2722.92,2723.37,2718.0,2718.67,1826624.0
1739578860,2718.67,2718.85,2714.03,2716.4,2442924.0
1739579040,2716.4,2717.14,2713.12,2713.38,2931958.0
1739579220,2713.38,2715.52,2711.0,2711.07,3602898.0
1739579400,2711.07,2711.39,2704.64,2707.75,12629188.0
1739579580,2707.56,2709.47,2705.73,2707.37,2608486.0
1739579760,2707.37,2711.51,2704.0,2710.01,3752324.0
1739579940,2710.01,2713.39,2709.98,2711.04,1594970.0
1739580120,2711.21,2712.38,2709.33,2712.16,1281224.0
1739580300,2712.16,2714.4,2711.49,2714.4,1621490.0
1739580480,2714.64,2716.43,2712.63,2716.35,2135884.0
1739580660,2716.35,2717.82,2714.01,2714.01,1547400.0
1739580840,2714.01,2715.96,2712.57,2715.62,963128.0
1739581020,2715.51,2715.72,2713.35,2715.72,865544.0
1739581200,2715.72,2720.45,2713.61,2719.31,5162304.0
1739581380,2719.31,2719.78,2717.81,2717.81,1374988.0
1739581560,2717.81,2722.45,2717.73,2719.81,6037406.0
1739581740,2719.81,2720.73,2719.16,2720.21,1013024.0
1739581920,2720.21,2720.39,2718.0,2718.93,1176992.0
1739582100,2718.93,2720.46,2715.48,2716.07,2778402.0
1739582280,2716.07,2716.07,2713.14,2714.25,2318438.0
1739582460,2714.25,2719.48,2714.02,2719.07,1520598.0
1739582640,2719.07,2719.07,2717.32,2717.33,2899484.0
1739582820,2717.31,2718.27,2716.08,2718.26,981444.0
1739583000,2718.26,2719.45,2717.28,2717.28,4202878.0
1739583180,2717.28,2720.67,2717.23,2720.65,1855172.0
1739583360,2720.65,2726.39,2720.65,2722.54,2996890.0
1739583540,2722.53,2722.53,2717.98,2718.28,2976942.0
1739583720,2718.35,2721.0,2718.01,2719.17,2658436.0
1739583900,2719.16,2720.94,2716.62,2720.04,1820486.0
1739584080,2720.04,2726.66,2719.81,2726.32,2563246.0
1739584260,2726.32,2728.3,2725.95,2726.4,2934598.0
1739584440,2726.4,2729.65,2725.06,2725.41,2851854.0
1739584620,2725.37,2727.45,2724.55,2727.43,954854.0
1739584800,2727.34,2729.36,2726.44,2726.56,2393822.0
1739584980,2726.56,2733.15,2726.56,2726.89,7623390.0
1739585160,2726.89,2730.5,2726.39,2729.86,1910856.0
1739585340,2729.86,2730.98,2728.31,2730.54,2017606.0
1739585520,2730.54,2730.61,2726.85,2726.86,2038566.0
1739585700,2726.86,2727.44,2725.01,2727.39,1347214.0
1739585880,2727.39,2727.45,2722.59,2724.54,1626230.0
1739586060,2724.74,2725.77,2721.3,2721.73,1340464.0
1739586240,2721.92,2723.2,2721.07,2721.07,2288660.0
1739586420,2721.07,2723.39,2720.43,2721.24,2654616.0
1739586600,2721.52,2721.99,2720.0,2720.1,1380478.0
1739586780,2720.1,2721.7,2719.92,2720.98,1148744.0
1739586960,2720.98,2722.99,2719.56,2722.99,1192308.0
1739587140,2722.99,2723.1,2721.98,2722.69,843000.0
1739587320,2722.69,2726.53,2722.68,2726.21,1360872.0
1739587500,2726.21,2727.77,2725.0,2725.22,1194510.0
1739587680,2725.21,2728.64,2725.13,2727.69,1132832.0
1739587860,2727.69,2731.78,2727.69,2728.52,1542512.0
1739588040,2728.52,2729.45,2726.41,2728.99,4911368.0
1739588220,2728.99,2730.13,2728.06,2730.0,2940274.0
1739588400,2730.07,2731.93,2728.77,2731.39,1832676.0
1739588580,2731.39,2733.41,2730.93,2732.23,4221526.0
1739588760,2732.23,2738.0,2731.59,2736.68,8125992.0
1739588940,2736.68,2736.9,2734.41,2734.47,4052752.0
1739589120,2734.47,2734.65,2732.61,2733.36,1872348.0
1739589300,2733.36,2733.37,2730.82,2730.82,2261744.0
1739589480,2730.82,2731.27,2730.0,2730.02,1130884.0
1739589660,2730.02,2732.31,2730.0,2731.67,715268.0
1739589840,2731.67,2731.89,2730.18,2730.43,908898.0
1739590020,2730.5,2731.06,2728.76,2730.53,1207404.0
1739590200,2730.57,2730.65,2726.15,2726.6,4967326.0
1739590380,2726.6,2726.68,2724.3,2724.48,1602240.0
1739590560,2724.48,2724.62,2723.84,2724.18,1202728.0
1739590740,2724.18,2727.09,2724.1,2727.03,980744.0
1739590920,2727.03,2727.73,2726.47,2726.47,535356.0
1739591100,2726.39,2726.39,2724.35,2724.36,1033934.0
1739591280,2724.36,2728.29,2724.35,2728.28,900106.0
1739591460,2728.2,2728.2,2724.77,2725.07,1096902.0
1739591640,2725.07,2725.32,2723.77,2724.33,874528.0
1739591820,2724.33,2724.35,2722.3,2723.2,1280430.0
1739592000,2723.2,2723.94,2721.46,2722.95,1461816.0
1739592180,2722.92,2724.97,2722.17,2724.97,1173568.0
1739592360,2725.07,2725.23,2722.23,2723.0,1839242.0
1739592540,2723.0,2729.82,2722.9,2729.39,9299446.0
1739592720,2729.44,2729.49,2728.09,2728.15,2415344.0
1739592900,2728.15,2729.93,2727.63,2728.14,1575974.0
1739593080,2728.14,2732.03,2728.06,2732.02,2290372.0
1739593260,2732.02,2732.62,2729.84,2729.84,1309640.0
1739593440,2729.67,2731.0,2729.21,2730.99,1257030.0
1739593620,2730.99,2731.0,2729.16,2729.59,917684.0
1739593800,2729.59,2730.94,2727.64,2727.74,1250662.0
1739593980,2727.74,2728.5,2722.15,2722.66,2640648.0
1739594160,2722.66,2723.33,2721.75,2722.68,1695934.0
1739594340,2722.68,2722.74,2718.61,2719.38,3128874.0
1739594520,2719.38,2719.84,2716.38,2718.32,2688744.0
1739594700,2718.32,2721.35,2718.0,2720.31,2715274.0
1739594880,2720.31,2720.98,2717.95,2720.51,1387994.0
1739595060,2720.51,2721.39,2719.21,2720.0,1143962.0
1739595240,2720.0,2721.44,2719.95,2720.64,736662.0
1739595420,2720.64,2720.67,2718.15,2719.28,920072.0
1739595600,2719.5,2719.69,2716.87,2717.59,2001478.0
1739595780,2717.46,2721.26,2716.8,2720.15,1575836.0
1739595960,2720.32,2723.79,2720.32,2723.23,1163200.0
1739596140,2723.23,2723.28,2721.85,2721.86,769618.0
1739596320,2721.86,2722.23,2718.62,2718.62,1077900.0
1739596500,2718.62,2720.9,2715.34,2719.82,4067710.0
1739596680,2719.82,2720.25,2717.02,2718.19,1056752.0
1739596860,2718.13,2720.39,2717.9,2720.15,687248.0
1739597040,2720.15,2721.61,2718.58,2718.88,975180.0
1739597220,2718.88,2719.99,2718.65,2719.97,403088.0
1739597400,2719.97,2720.68,2718.86,2720.42,1365152.0
1739597580,2720.42,2720.43,2719.0,2719.93,863256.0
1739597760,2719.93,2720.33,2718.83,2718.83,918382.0
1739597940,2718.83,2721.34,2718.3,2721.17,1355140.0
1739598120,2721.17,2723.66,2721.15,2723.61,2018088.0
1739598300,2723.5,2723.93,2720.19,2721.68,821286.0
1739598480,2721.67,2721.74,2718.27,2719.01,966680.0
1739598660,2719.01,2719.82,2718.18,2719.57,795892.0
1739598840,2719.57,2720.49,2719.19,2720.49,725884.0
1739599020,2720.44,2721.15,2720.19,2721.15,327284.0
1739599200,2721.15,2721.45,2716.95,2719.4,1767466.0
1739599380,2719.4,2719.65,2718.26,2718.81,1037476.0
1739599560,2718.81,2719.06,2714.63,2715.15,2372290.0
1739599740,2715.19,2716.69,2714.39,2716.61,1297104.0
1739599920,2716.61,2718.06,2715.47,2716.3,1224114.0
1739600100,2716.3,2718.9,2715.52,2718.1,1100520.0
1739600280,2718.1,2720.06,2717.72,2719.02,1181260.0
1739600460,2719.02,2720.74,2719.02,2720.68,1331180.0
1739600640,2720.68,2721.65,2720.03,2720.22,1205318.0
1739600820,2720.22,2720.81,2718.22,2718.51,624294.0
1739601000,2718.51,2718.79,2715.01,2715.23,1737638.0
1739601180,2715.23,2715.25,2710.57,2711.33,5309736.0
1739601360,2711.33,2712.29,2710.0,2711.44,2455564.0
1739601540,2711.44,2713.83,2711.41,2713.83,1376170.0
1739601720,2713.98,2714.99,2710.41,2710.54,1978316.0
1739601900,2710.54,2710.54,2706.55,2707.57,3993986.0
1739602080,2707.67,2709.0,2706.14,2707.35,3004234.0
1739602260,2707.35,2707.35,2705.22,2705.72,4113996.0
1739602440,2705.72,2707.0,2705.0,2706.86,2874918.0
1739602620,2706.86,2708.26,2703.71,2708.0,2876796.0
1739602800,2707.96,2709.19,2707.13,2709.0,3311898.0
1739602980,2709.0,2709.45,2707.47,2708.97,1220186.0
1739603160,2708.97,2709.63,2708.06,2708.06,1068686.0
1739603340,2708.06,2708.06,2696.85,2698.62,22879904.0
1739603520,2698.62,2704.07,2698.62,2702.91,3974294.0
1739603700,2702.91,2702.98,2696.34,2696.84,6528180.0
1739603880,2696.84,2696.97,2692.76,2692.77,10889238.0
1739604060,2692.77,2700.41,2692.77,2699.32,6526132.0
1739604240,2699.32,2704.01,2699.15,2703.47,3518760.0
1739604420,2703.47,2704.82,2702.93,2704.78,3249404.0
1739604600,2704.78,2706.11,2703.01,2703.04,2728146.0
1739604780,2703.04,2704.04,2701.81,2703.01,1001332.0
1739604960,2703.19,2705.69,2702.28,2704.81,2183352.0
1739605140,2704.81,2706.99,2703.87,2706.93,2509610.0
1739605320,2706.93,2707.29,2704.64,2707.28,2599350.0
1739605500,2707.28,2707.28,2702.94,2703.53,2598976.0
1739605680,2703.53,2704.57,2703.04,2704.55,1315472.0
1739605860,2704.55,2704.55,2699.4,2699.74,2042336.0
1739606040,2699.74,2701.03,2695.27,2697.17,3072540.0
1739606220,2697.1,2698.73,2696.36,2696.36,3151226.0
1739606400,2696.36,2699.98,2696.32,2699.94,2484762.0
1739606580,2699.94,2701.74,2699.94,2700.98,2460072.0
1739606760,2700.91,2701.06,2697.61,2697.62,2074726.0
1739606940,2697.62,2699.63,2695.97,2696.73,3159544.0
1739607120,2696.73,2699.7,2696.72,2699.47,1401508.0
1739607300,2699.54,2700.78,2699.54,2700.16,1335098.0
1739607480,2700.16,2703.87,2700.16,2701.77,2195958.0
1739607660,2701.77,2703.55,2701.0,2703.06,1870680.0
1739607840,2703.06,2706.81,2702.9,2705.49,4524128.0
1739608020,2705.49,2705.96,2702.87,2703.35,1133866.0
1739608200,2703.35,2707.73,2703.08,2706.03,1570078.0
1739608380,2706.03,2709.67,2705.98,2709.67,4604458.0
1739608560,2709.67,2710.8,2708.44,2708.76,3037174.0
1739608740,2708.76,2709.81,2705.0,2705.0,2318300.0
1739608920,2705.0,2707.8,2704.46,2705.79,1821020.0
1739609100,2705.78,2706.4,2704.17,2705.06,1379826.0
1739609280,2705.06,2705.08,2702.48,2702.73,3008538.0
1739609460,2702.73,2705.1,2702.72,2703.9,782958.0
1739609640,2703.9,2704.39,2702.6,2703.57,1024550.0
1739609820,2703.57,2703.79,2701.67,2703.53,1641576.0
1739610000,2703.53,2707.56,2702.92,2707.55,2121548.0
1739610180,2707.55,2708.37,2706.74,2707.64,1843216.0
1739610360,2707.64,2711.11,2707.25,2708.33,1844924.0
1739610540,2708.33,2708.33,2705.0,2706.47,1866302.0
1739610720,2706.47,2706.69,2705.0,2706.3,671922.0
1739610900,2706.3,2707.7,2703.52,2705.47,1863382.0
1739611080,2705.47,2706.2,2702.71,2703.27,1401118.0
1739611260,2703.27,2705.3,2702.0,2702.94,1921104.0
1739611440,2702.94,2703.43,2698.77,2698.84,3141974.0
1739611620,2698.84,2699.42,2696.96,2699.1,3373376.0
1739611800,2699.1,2699.32,2694.73,2697.39,5614638.0
1739611980,2697.39,2700.28,2696.51,2697.76,1846510.0
1739612160,2697.69,2700.29,2697.51,2699.65,843910.0
1739612340,2699.65,2700.94,2699.64,2700.77,898490.0
1739612520,2700.77,2702.85,2700.16,2702.82,1067926.0
1739612700,2702.82,2704.84,2702.81,2703.39,1155216.0
1739612880,2703.39,2703.92,2701.55,2701.95,1943126.0
1739613060,2701.95,2703.15,2701.0,2701.48,1098040.0
1739613240,2701.48,2701.48,2699.94,2700.01,865922.0
1739613420,2700.01,2702.44,2700.0,2701.61,926180.0
1739613600,2701.61,2702.82,2698.04,2698.54,1430978.0
1739613780,2698.54,2699.44,2696.2,2698.41,2097854.0
1739613960,2698.41,2700.92,2697.29,2700.07,710050.0
1739614140,2700.07,2701.04,2696.7,2696.71,1942034.0
1739614320,2696.71,2698.13,2696.7,2698.13,1325684.0
1739614500,2698.13,2698.23,2694.26,2694.77,3849718.0
1739614680,2694.77,2698.0,2694.12,2697.5,2577248.0
1739614860,2697.5,2699.13,2697.02,2698.14,2260084.0
1739615040,2698.14,2701.18,2698.13,2698.43,2133726.0
1739615220,2698.43,2700.4,2698.4,2700.25,496656.0
1739615400,2700.33,2700.99,2698.27,2699.64,1598628.0
1739615580,2699.8,2704.66,2699.8,2704.62,3001590.0
1739615760,2704.63,2704.72,2701.58,2701.59,1487018.0
1739615940,2701.59,2702.73,2701.43,2702.59,648584.0
1739616120,2702.59,2705.6,2702.52,2704.48,1385100.0
1739616300,2704.49,2707.95,2703.55,2707.01,2321716.0
1739616480,2707.01,2709.61,2706.86,2709.36,2493066.0
1739616660,2709.65,2710.86,2708.22,2710.11,3232612.0
1739616840,2710.11,2710.12,2707.95,2709.9,1776234.0
1739617020,2709.9,2710.0,2708.87,2708.99,1334112.0
1739617200,2708.99,2710.0,2707.1,2707.32,1798296.0
1739617380,2707.16,2708.99,2706.29,2706.74,1344622.0
1739617560,2706.74,2712.87,2706.73,2712.65,2802572.0
1739617740,2712.65,2713.73,2712.13,2712.13,2896988.0
1739617920,2712.13,2712.15,2708.87,2708.87,2603246.0
1739618100,2708.87,2708.89,2705.11,2705.24,2928922.0
1739618280,2705.32,2706.54,2702.37,2702.38,1916908.0
1739618460,2702.38,2703.0,2699.76,2701.28,3544254.0
1739618640,2701.28,2702.24,2698.64,2702.24,7242866.0
1739618820,2702.33,2704.44,2701.71,2702.97,4196510.0
1739619000,2702.97,2704.24,2702.31,2704.24,1128470.0
1739619180,2704.24,2707.15,2703.1,2706.11,2484806.0
1739619360,2706.22,2706.62,2698.34,2699.85,3439328.0
1739619540,2699.85,2704.24,2699.84,2702.88,1101348.0
1739619720,2702.88,2704.13,2701.47,2703.64,825020.0
1739619900,2703.64,2706.06,2703.02,2703.3,1473768.0
1739620080,2703.15,2705.53,2701.2,2705.53,1845946.0
1739620260,2705.53,2707.95,2705.52,2707.89,1772254.0
1739620440,2707.89,2709.83,2706.08,2706.09,2275412.0
1739620620,2706.09,2706.59,2705.58,2706.0,372760.0
1739620800,2706.9,2708.57,2705.21,2707.01,1687438.0
1739620980,2707.01,2708.99,2705.54,2708.85,1267388.0
1739621160,2708.85,2710.36,2708.06,2709.32,1309266.0
1739621340,2709.32,2710.5,2706.79,2707.81,815720.0
1739621520,2707.81,2707.81,2704.48,2704.52,985430.0
1739621700,2704.52,2706.0,2702.5,2705.94,1906570.0
1739621880,2705.94,2708.92,2705.69,2708.73,1536632.0
1739622060,2708.73,2709.87,2707.73,2708.6,1211160.0
1739622240,2708.6,2708.79,2707.18,2707.39,925566.0
1739622420,2707.39,2708.95,2707.38,2708.94,528680.0
1739622600,2708.94,2708.99,2707.21,2707.98,948034.0
1739622780,2707.98,2707.99,2705.35,2706.45,1024252.0
1739622960,2706.45,2710.04,2704.05,2709.99,4934750.0
1739623140,2710.06,2710.13,2707.34,2708.75,1350670.0
1739623320,2708.7,2708.98,2705.78,2705.84,700284.0
1739623500,2705.84,2705.89,2702.2,2704.33,2610728.0
1739623680,2704.33,2709.84,2704.22,2709.84,9465192.0
1739623860,2709.86,2712.44,2709.85,2711.27,5743930.0
1739624040,2711.06,2712.59,2709.39,2709.85,2823106.0
1739624220,2709.85,2710.61,2709.11,2709.11,861982.0
1739624400,2709.1,2711.58,2709.08,2710.19,1941504.0
1739624580,2710.19,2712.87,2709.17,2711.57,3037760.0
1739624760,2711.57,2711.57,2708.46,2708.46,1583524.0
1739624940,2708.46,2708.59,2705.57,2705.57,2297370.0
1739625120,2705.57,2706.44,2705.1,2705.69,2288784.0
1739625300,2705.68,2708.47,2705.22,2708.47,1381988.0
1739625480,2708.47,2710.0,2707.09,2709.11,1993642.0
1739625660,2709.11,2709.11,2707.39,2709.08,999940.0
1739625840,2709.08,2709.1,2706.07,2707.76,2318774.0
1739626020,2707.76,2708.65,2705.39,2708.02,1247780.0
1739626200,2708.07,2709.33,2706.42,2706.69,1039686.0
1739626380,2706.68,2712.45,2706.68,2711.16,2158190.0
1739626560,2711.16,2712.96,2708.71,2708.72,1890020.0
1739626740,2708.72,2709.89,2708.0,2708.2,855904.0
1739626920,2708.26,2710.99,2708.26,2709.73,1247674.0
1739627100,2709.73,2710.34,2707.17,2708.07,1217358.0
1739627280,2708.25,2711.42,2708.25,2708.64,1468222.0
1739627460,2708.57,2709.19,2705.97,2707.05,926384.0
1739627640,2706.89,2707.0,2705.0,2706.99,2221084.0
1739627820,2706.99,2707.61,2705.41,2705.5,964592.0
1739628000,2705.5,2705.7,2702.74,2702.82,2617202.0
1739628180,2702.82,2702.82,2696.56,2697.22,10033948.0
1739628360,2697.39,2702.8,2696.11,2702.02,7086428.0
1739628540,2702.22,2703.52,2698.47,2699.34,3323726.0
1739628720,2699.34,2702.98,2699.34,2701.01,3334984.0
1739628900,2701.0,2703.39,2697.21,2697.22,2740714.0
1739629080,2697.22,2701.15,2697.11,2701.14,2309460.0
1739629260,2701.14,2701.15,2697.1,2697.15,2014372.0
1739629440,2697.15,2697.56,2695.01,2695.55,3812554.0
1739629620,2695.55,2699.0,2695.42,2698.98,2080432.0
1739629800,2698.98,2698.99,2694.09,2697.94,6662356.0
1739629980,2698.13,2698.94,2694.26,2694.26,2828272.0
1739630160,2694.26,2695.02,2660.5,2684.95,81158880.0
1739630340,2684.63,2685.8,2675.12,2677.41,12002778.0
1739630520,2677.58,2683.64,2672.75,2679.48,11552108.0
1739630700,2679.48,2686.84,2679.48,2686.44,7287076.0
1739630880,2686.44,2687.37,2684.53,2685.46,3323184.0
1739631060,2685.46,2687.05,2683.11,2684.9,3026954.0
1739631240,2684.9,2690.0,2684.16,2690.0,4016344.0
1739631420,2690.0,2690.0,2687.27,2687.51,3010336.0
1739631600,2687.51,2693.01,2686.57,2691.82,4513634.0
1739631780,2691.82,2697.54,2690.38,2696.29,4970908.0
1739631960,2696.22,2696.3,2691.57,2693.01,4155408.0
1739632140,2693.01,2693.99,2690.01,2690.06,2571266.0
1739632320,2690.06,2693.87,2688.87,2693.85,3203834.0
1739632500,2693.85,2694.0,2690.31,2690.31,2135214.0
1739632680,2690.31,2695.0,2690.31,2691.9,2147238.0
1739632860,2691.9,2692.03,2687.58,2687.93,3188222.0
1739633040,2687.93,2690.79,2687.01,2688.55,1290526.0
1739633220,2688.55,2688.97,2687.27,2688.65,958404.0
1739633400,2688.65,2688.74,2683.73,2684.34,3540740.0
1739633580,2684.29,2687.51,2682.34,2686.8,2600740.0
1739633760,2686.97,2692.46,2686.97,2691.23,4166622.0
1739633940,2691.23,2691.9,2690.16,2690.84,1408958.0
1739634120,2690.84,2692.99,2690.14,2692.98,1565154.0
1739634300,2692.98,2693.16,2686.35,2687.07,1731554.0
1739634480,2687.12,2688.8,2685.04,2687.17,1321174.0
1739634660,2687.21,2688.79,2687.15,2688.01,709974.0
1739634840,2688.01,2688.48,2685.68,2687.72,1184416.0
1739635020,2687.83,2689.87,2687.27,2689.86,2215964.0
1739635200,2689.86,2691.73,2686.93,2691.6,2183576.0
1739635380,2691.7,2692.81,2689.76,2690.84,2515604.0
1739635560,2690.84,2690.84,2684.91,2684.91,2537952.0
1739635740,2684.91,2685.99,2683.43,2683.84,4709142.0
1739635920,2683.84,2687.4,2683.1,2686.44,1793494.0
1739636100,2686.55,2692.69,2686.35,2692.4,4114102.0
1739636280,2692.4,2692.43,2689.52,2691.95,3100034.0
1739636460,2691.95,2694.31,2690.76,2693.0,2303056.0
1739636640,2693.0,2695.07,2691.9,2693.09,2250100.0
1739636820,2693.21,2695.51,2691.62,2695.39,1147776.0
1739637000,2695.39,2695.49,2690.0,2690.71,3260394.0
1739637180,2690.71,2692.93,2690.09,2691.53,1178416.0
1739637360,2691.53,2692.11,2687.67,2687.69,2157868.0
1739637540,2687.69,2691.99,2687.03,2690.18,1011366.0
1739637720,2690.18,2690.18,2684.62,2685.07,1684886.0
1739637900,2685.07,2687.23,2681.45,2685.03,5137764.0
1739638080,2685.03,2689.04,2684.72,2686.83,1303086.0
1739638260,2686.88,2687.1,2684.31,2686.83,971186.0
1739638440,2686.83,2686.99,2683.89,2685.84,1983480.0
1739638620,2685.84,2688.81,2684.22,2687.71,1166040.0
1739638800,2687.71,2690.0,2684.51,2690.0,1919522.0
1739638980,2690.0,2692.97,2689.99,2692.46,1620982.0
1739639160,2692.25,2692.25,2687.76,2688.61,1017390.0
1739639340,2688.61,2690.28,2688.31,2689.48,1507378.0
1739639520,2689.48,2691.06,2689.1,2690.11,599280.0
1739639700,2690.17,2690.98,2685.77,2685.88,1430330.0
1739639880,2685.88,2687.32,2682.99,2683.69,3149602.0
1739640060,2683.69,2684.65,2681.8,2683.18,3186194.0
1739640240,2683.18,2684.04,2682.0,2683.52,1904358.0
1739640420,2683.52,2685.4,2683.08,2685.21,854944.0
1739640600,2685.21,2685.23,2680.24,2682.42,2383426.0
1739640780,2682.42,2684.33,2677.98,2679.27,5903402.0
1739640960,2679.21,2682.83,2678.82,2679.77,1776902.0
1739641140,2679.77,2682.22,2678.38,2681.93,1395784.0
1739641320,2681.93,2681.93,2679.0,2680.68,1129906.0
1739641500,2680.68,2684.25,2679.2,2683.2,1720682.0
1739641680,2683.2,2683.58,2681.72,2682.77,1141386.0
1739641860,2682.93,2684.67,2679.41,2681.01,1214728.0
1739642040,2681.01,2682.79,2680.92,2681.81,667902.0
1739642220,2681.81,2684.9,2681.81,2684.85,1189126.0
1739642400,2684.85,2686.71,2683.35,2686.24,2201814.0
1739642580,2686.38,2692.85,2686.38,2692.69,2770866.0
1739642760,2692.69,2692.69,2688.43,2691.65,3402946.0
1739642940,2691.65,2691.65,2688.47,2689.3,1385588.0
1739643120,2689.3,2689.89,2688.13,2689.89,1468868.0
1739643300,2689.89,2690.0,2686.29,2686.93,1194710.0
1739643480,2687.22,2689.43,2685.63,2689.08,1115416.0
1739643660,2689.08,2691.12,2688.05,2690.98,1530224.0
1739643840,2690.98,2691.85,2690.17,2690.69,741180.0
1739644020,2690.69,2692.81,2690.69,2690.97,1337910.0
1739644200,2691.03,2696.74,2690.4,2695.36,6114256.0
1739644380,2695.26,2701.07,2694.71,2696.87,8491676.0
1739644560,2696.87,2697.21,2695.28,2695.56,1376514.0
1739644740,2695.56,2696.28,2694.16,2694.51,1701758.0
1739644920,2694.51,2696.99,2694.03,2696.99,1392346.0
1739645100,2696.99,2700.78,2695.56,2698.74,3967270.0
1739645280,2698.74,2706.97,2698.74,2700.74,14775496.0
1739645460,2700.74,2702.09,2700.11,2701.61,1799096.0
1739645640,2701.61,2702.73,2700.59,2700.7,1497052.0
1739645820,2700.7,2702.28,2700.51,2701.53,775146.0
1739646000,2701.53,2703.19,2699.3,2700.22,1778620.0
1739646180,2700.22,2703.73,2700.02,2703.49,1175686.0
1739646360,2703.49,2703.5,2701.7,2703.4,1224650.0
1739646540,2703.4,2704.4,2702.28,2703.59,1103236.0
1739646720,2703.47,2703.47,2700.33,2700.33,865242.0
1739646900,2700.33,2700.41,2697.95,2700.4,2415540.0
1739647080,2700.4,2701.77,2698.96,2701.45,1332318.0
1739647260,2701.47,2704.29,2701.31,2703.66,2046980.0
1739647440,2703.66,2703.87,2702.69,2703.85,741658.0
1739647620,2703.85,2703.86,2702.52,2703.22,934016.0
1739647800,2703.22,2703.24,2699.31,2700.35,2604392.0
1739647980,2700.35,2701.43,2699.0,2699.58,958462.0
1739648160,2699.58,2700.28,2697.69,2699.96,1141450.0
1739648340,2699.96,2699.96,2693.59,2694.82,3289990.0
1739648520,2694.78,2696.13,2694.64,2695.99,1158054.0
1739648700,2695.99,2696.15,2693.2,2693.41,886912.0
1739648880,2693.62,2696.44,2693.4,2694.68,937718.0
1739649060,2694.68,2694.69,2691.81,2692.69,1049182.0
1739649240,2692.69,2692.69,2688.88,2689.71,3089252.0
1739649420,2689.71,2691.0,2689.26,2690.4,1531324.0
1739649600,2690.4,2692.46,2688.94,2689.07,2081676.0
1739649780,2689.18,2694.9,2689.17,2694.89,2350132.0
1739649960,2694.89,2695.79,2690.32,2691.14,5027674.0
1739650140,2691.14,2692.9,2690.07,2692.54,1599232.0
1739650320,2692.54,2693.6,2692.05,2692.11,470202.0
1739650500,2692.11,2692.11,2688.15,2689.42,1604248.0
1739650680,2689.42,2690.11,2687.4,2689.38,1609336.0
1739650860,2689.38,2689.82,2683.33,2684.64,3707370.0
1739651040,2684.64,2685.96,2683.41,2685.93,2143522.0
1739651220,2685.93,2686.37,2685.26,2685.98,1354156.0
1739651400,2685.89,2687.52,2684.44,2687.05,1455804.0
1739651580,2686.99,2688.5,2685.8,2687.57,1104018.0
1739651760,2687.57,2687.99,2687.08,2687.47,510260.0
1739651940,2687.47,2687.47,2683.27,2683.49,1295270.0
1739652120,2683.49,2683.49,2679.39,2681.51,4209142.0
1739652300,2681.51,2682.2,2680.56,2682.02,1367222.0
1739652480,2682.02,2682.02,2677.62,2677.62,3395226.0
1739652660,2677.82,2679.96,2677.73,2679.21,1707860.0
1739652840,2679.21,2683.72,2679.21,2682.22,3022746.0
1739653020,2682.22,2684.95,2682.21,2684.82,639076.0
1739653200,2684.82,2689.4,2684.49,2689.24,4884618.0
1739653380,2689.22,2690.99,2687.22,2690.02,2770588.0
1739653560,2690.02,2690.58,2687.52,2689.77,1778654.0
1739653740,2689.77,2690.64,2687.77,2690.36,890280.0
1739653920,2690.35,2692.0,2689.88,2691.4,1183146.0
1739654100,2691.4,2692.0,2688.97,2690.14,829150.0
1739654280,2690.14,2691.2,2689.13,2690.68,467580.0
1739654460,2690.68,2690.86,2688.79,2690.76,1006304.0
1739654640,2690.76,2692.56,2689.81,2690.12,1057688.0
1739654820,2690.12,2691.78,2690.1,2691.56,304214.0
1739655000,2691.56,2691.85,2688.83,2690.83,901386.0
1739655180,2690.83,2692.37,2690.1,2690.31,1051214.0
1739655360,2690.37,2690.81,2689.0,2689.81,982626.0
1739655540,2689.8,2697.05,2689.8,2695.19,3642120.0
1739655720,2695.19,2696.9,2693.9,2695.65,1525580.0
1739655900,2695.65,2700.02,2695.26,2699.41,3377202.0
1739656080,2699.41,2700.3,2697.9,2698.95,1149914.0
1739656260,2698.95,2701.6,2698.87,2700.22,1468900.0
1739656440,2700.42,2700.5,2697.99,2698.68,1209266.0
1739656620,2698.68,2699.83,2698.23,2699.82,700798.0
1739656800,2699.82,2701.79,2698.36,2701.0,1167180.0
1739656980,2701.0,2701.96,2700.02,2700.49,1154054.0
1739657160,2700.67,2702.4,2700.11,2702.07,2107120.0
1739657340,2702.07,2703.2,2702.05,2702.19,788578.0
1739657520,2702.19,2703.39,2700.82,2700.89,1053360.0
1739657700,2700.89,2700.9,2696.43,2697.57,3348942.0
1739657880,2697.57,2698.12,2696.77,2697.41,812066.0
1739658060,2697.41,2697.41,2695.69,2695.7,571128.0
1739658240,2695.7,2695.71,2695.0,2695.0,515262.0
1739658420,2695.0,2695.02,2687.9,2688.02,2212190.0
1739658600,2688.02,2692.53,2686.16,2692.47,2290284.0
1739658780,2692.47,2692.48,2689.69,2689.7,707144.0
1739658960,2689.7,2691.31,2688.53,2690.85,1398452.0
1739659140,2690.85,2690.85,2687.13,2689.37,1547874.0
1739659320,2689.36,2689.58,2687.49,2688.71,1543212.0
1739659500,2688.71,2691.28,2688.33,2690.57,800804.0
1739659680,2690.57,2692.08,2690.56,2692.06,450692.0
1739659860,2692.06,2692.07,2690.71,2691.57,726400.0
1739660040,2691.57,2693.06,2690.81,2690.97,642288.0
1739660220,2690.97,2695.86,2690.1,2694.11,818496.0
1739660400,2694.11,2695.49,2691.26,2693.0,1755632.0
1739660580,2693.05,2693.5,2691.27,2693.47,797150.0
1739660760,2693.46,2693.98,2692.38,2692.39,555024.0
1739660940,2692.39,2693.9,2691.97,2693.77,942246.0
1739661120,2693.78,2694.23,2691.42,2692.73,1373992.0
1739661300,2692.73,2693.92,2691.79,2692.36,1062918.0
1739661480,2692.31,2693.88,2691.79,2693.07,1137750.0
1739661660,2693.07,2696.41,2693.06,2696.14,1046876.0
1739661840,2696.14,2696.79,2695.75,2696.42,909586.0
1739662020,2696.42,2696.44,2695.34,2696.18,902464.0
1739662200,2696.18,2697.0,2695.91,2696.22,1455908.0
1739662380,2696.22,2696.91,2695.21,2696.35,331568.0
1739662560,2696.35,2696.43,2695.0,2695.23,816476.0
1739662740,2695.23,2695.25,2692.69,2692.84,2018292.0
1739662920,2692.97,2693.39,2691.13,2691.3,676042.0
1739663100,2691.3,2691.31,2688.39,2690.61,1494244.0
1739663280,2690.61,2691.57,2689.51,2689.51,576904.0
1739663460,2689.51,2691.49,2688.62,2691.42,713852.0
1739663640,2691.42,2691.61,2689.81,2691.45,626836.0
1739663820,2691.45,2692.37,2691.06,2691.72,693926.0
1739664000,2691.72,2691.99,2689.19,2689.21,1018912.0
1739664180,2689.21,2692.4,2689.05,2691.52,1024976.0
1739664360,2691.52,2692.77,2689.81,2691.5,2540892.0
1739664540,2691.5,2691.94,2689.8,2691.94,487202.0
1739664720,2691.94,2694.69,2691.93,2694.09,963248.0
1739664900,2694.09,2699.99,2694.09,2699.13,1821900.0
1739665080,2699.13,2702.73,2698.57,2699.23,3268264.0
1739665260,2698.99,2700.39,2698.73,2699.11,875082.0
1739665440,2698.56,2699.71,2697.18,2698.2,949276.0
1739665620,2698.2,2699.91,2698.19,2699.25,898600.0
1739665800,2699.25,2701.83,2697.12,2701.31,1690378.0
1739665980,2701.31,2701.32,2699.1,2700.55,1268454.0
1739666160,2700.6,2704.58,2700.6,2701.6,2446150.0
1739666340,2701.6,2703.63,2700.25,2700.56,1315830.0
1739666520,2700.56,2704.57,2699.7,2701.36,4734272.0
1739666700,2701.36,2701.53,2697.19,2697.93,1396846.0
1739666880,2697.93,2699.15,2697.88,2698.06,753424.0
1739667060,2698.06,2700.26,2698.06,2700.05,793344.0
1739667240,2700.05,2700.06,2698.0,2698.28,490944.0
1739667420,2698.28,2698.96,2697.56,2698.29,258522.0
1739667600,2698.3,2699.15,2695.45,2695.52,2053864.0
1739667780,2695.52,2697.77,2695.44,2695.46,842548.0
1739667960,2695.46,2697.9,2695.26,2697.4,1108680.0
1739668140,2697.4,2698.19,2695.96,2695.97,1406552.0
1739668320,2695.97,2696.7,2694.92,2696.11,725146.0
1739668500,2696.11,2696.36,2693.54,2694.01,1594574.0
1739668680,2694.01,2695.0,2692.84,2693.83,1114320.0
1739668860,2693.83,2697.74,2693.83,2696.51,641682.0
1739669040,2696.44,2696.66,2694.05,2694.25,553956.0
1739669220,2694.25,2697.26,2694.23,2696.99,646216.0
1739669400,2696.99,2697.51,2694.56,2694.99,572092.0
1739669580,2694.95,2695.36,2691.63,2692.26,1123568.0
1739669760,2692.55,2693.44,2691.53,2693.0,839348.0
1739669940,2693.0,2693.51,2692.0,2692.25,628438.0
1739670120,2692.25,2694.0,2691.2,2694.0,775466.0
1739670300,2694.0,2694.5,2692.77,2693.36,738464.0
1739670480,2693.36,2694.76,2692.1,2694.76,903992.0
1739670660,2694.76,2698.51,2694.75,2698.51,2486024.0
1739670840,2698.51,2699.48,2698.11,2699.31,1144728.0
1739671020,2699.31,2701.4,2699.1,2699.1,944690.0
1739671200,2699.1,2699.28,2697.51,2697.57,1387810.0
1739671380,2697.57,2698.95,2696.38,2696.38,1120058.0
1739671560,2696.38,2698.61,2695.17,2695.47,1400320.0
1739671740,2695.47,2696.1,2694.14,2694.14,1051150.0
1739671920,2694.14,2694.44,2691.68,2691.83,2828566.0
1739672100,2691.83,2693.21,2689.67,2693.19,5385170.0
1739672280,2693.19,2696.54,2692.9,2694.63,2173232.0
1739672460,2694.56,2696.56,2694.11,2696.09,523820.0
1739672640,2696.09,2697.48,2696.01,2696.84,1038838.0
1739672820,2696.84,2697.6,2696.46,2697.13,783980.0
1739673000,2697.13,2697.99,2696.06,2697.4,1316260.0
1739673180,2697.32,2697.45,2695.98,2696.71,459662.0
1739673360,2696.71,2698.55,2696.48,2697.22,889034.0
1739673540,2697.22,2697.22,2694.05,2695.03,1005792.0
1739673720,2695.03,2695.87,2694.76,2695.16,500368.0
1739673900,2695.16,2696.05,2693.54,2693.96,675238.0
1739674080,2693.96,2693.98,2690.05,2690.36,3585564.0
1739674260,2690.36,2690.82,2689.14,2689.49,6744550.0
1739674440,2689.43,2689.43,2686.01,2688.66,5467630.0
1739674620,2688.66,2689.7,2688.64,2689.01,1860606.0
1739674800,2689.01,2689.83,2687.44,2689.82,1475522.0
1739674980,2689.82,2691.8,2689.0,2691.79,2831436.0
1739675160,2691.79,2692.4,2691.13,2692.24,1286536.0
1739675340,2692.25,2692.53,2690.59,2692.06,678012.0
1739675520,2692.06,2692.07,2689.14,2691.88,1904010.0
1739675700,2691.88,2692.87,2690.92,2690.98,1263846.0
1739675880,2691.15,2692.16,2689.6,2689.6,726150.0
1739676060,2689.6,2689.82,2687.19,2688.48,1409564.0
1739676240,2688.48,2690.0,2687.52,2689.98,1146710.0
1739676420,2689.98,2690.65,2688.68,2688.68,347780.0
1739676600,2688.67,2690.36,2687.19,2689.6,1415354.0
1739676780,2689.59,2690.05,2687.19,2687.4,694020.0
1739676960,2687.4,2688.79,2687.0,2688.68,1251182.0
1739677140,2688.68,2692.53,2688.68,2692.07,1055484.0
1739677320,2692.07,2694.08,2692.07,2692.9,1177262.0
1739677500,2692.9,2696.81,2692.9,2695.85,3538820.0
1739677680,2695.85,2697.81,2695.76,2697.81,1455184.0
1739677860,2697.81,2697.81,2695.27,2695.28,1186576.0
1739678040,2695.28,2697.0,2694.59,2696.8,1817960.0
1739678220,2696.8,2697.79,2696.38,2697.77,1273842.0
1739678400,2697.85,2698.66,2696.87,2698.37,2219116.0
1739678580,2698.36,2700.52,2698.31,2700.52,2484430.0
1739678760,2700.52,2700.9,2699.9,2699.95,2366726.0
1739678940,2699.95,2700.74,2699.17,2700.68,1603506.0
1739679120,2700.68,2700.93,2699.97,2700.06,1137578.0
1739679300,2700.06,2701.06,2696.31,2696.97,3213250.0
1739679480,2696.97,2698.5,2696.54,2698.03,1312970.0
1739679660,2698.03,2698.04,2696.33,2696.51,742344.0
1739679840,2696.51,2698.94,2696.4,2698.67,586634.0
1739680020,2698.66,2698.66,2697.85,2698.64,446574.0
1739680200,2698.64,2699.3,2696.69,2697.89,627364.0
1739680380,2697.89,2699.94,2697.89,2699.6,1867214.0
1739680560,2699.6,2700.85,2699.48,2700.81,948824.0
1739680740,2700.81,2701.67,2700.36,2701.21,1329842.0
1739680920,2701.21,2701.42,2699.49,2699.55,548288.0
1739681100,2699.55,2700.83,2699.38,2699.97,686882.0
1739681280,2699.98,2701.5,2699.43,2701.02,596682.0
1739681460,2701.02,2701.77,2700.64,2701.69,413784.0
1739681640,2701.69,2702.08,2701.68,2702.07,734190.0
1739681820,2702.07,2703.0,2702.01,2702.41,904124.0
1739682000,2702.41,2702.98,2699.71,2699.72,1194202.0
1739682180,2699.72,2699.8,2697.81,2697.82,1422998.0
1739682360,2697.82,2698.49,2696.6,2698.48,1047734.0
1739682540,2698.48,2698.49,2696.77,2696.87,950598.0
1739682720,2696.87,2698.0,2696.53,2697.99,922690.0
1739682900,2697.99,2698.34,2696.29,2696.29,849378.0
1739683080,2696.29,2696.85,2695.6,2696.41,1176044.0
1739683260,2696.41,2699.0,2696.4,2698.93,835458.0
1739683440,2698.93,2701.11,2698.92,2701.11,1569002.0
1739683620,2701.11,2701.5,2700.22,2701.0,1248804.0
1739683800,2701.0,2702.0,2698.47,2698.49,1306460.0
1739683980,2698.49,2701.29,2698.43,2700.91,462650.0
1739684160,2700.91,2702.02,2699.79,2701.72,2048076.0
1739684340,2701.72,2708.34,2701.21,2707.85,8292588.0
1739684520,2707.82,2707.82,2705.98,2706.06,1340272.0
1739684700,2706.06,2721.59,2705.75,2721.39,12025762.0
1739684880,2721.39,2725.0,2715.01,2715.01,29935754.0
1739685060,2715.06,2716.0,2711.31,2711.62,4577596.0
1739685240,2711.63,2711.63,2707.74,2708.38,3851908.0
1739685420,2708.38,2709.12,2708.01,2708.13,1864862.0
1739685600,2708.07,2708.41,2705.77,2708.41,3195010.0
1739685780,2708.43,2710.81,2708.39,2709.2,2883164.0
1739685960,2709.17,2709.17,2706.35,2707.29,2380062.0
1739686140,2707.29,2708.23,2706.3,2708.15,1485092.0
1739686320,2708.15,2710.0,2708.15,2709.99,881940.0
1739686500,2709.99,2710.0,2707.34,2709.6,1422768.0
1739686680,2709.6,2711.66,2707.83,2711.11,1461242.0
1739686860,2711.11,2711.66,2709.95,2710.3,799730.0
1739687040,2710.3,2712.12,2710.3,2712.01,1467224.0
1739687220,2712.01,2715.82,2711.0,2715.82,1722938.0
1739687400,2715.93,2717.7,2714.27,2716.73,3364254.0
1739687580,2716.94,2719.15,2715.96,2717.05,2549776.0
1739687760,2717.05,2717.48,2715.37,2717.48,2653288.0
1739687940,2717.48,2718.32,2715.01,2715.15,1630368.0
1739688120,2715.15,2715.17,2711.09,2712.84,6079490.0
1739688300,2712.84,2712.89,2710.65,2711.27,4192454.0
1739688480,2711.27,2712.0,2710.88,2711.99,886884.0
1739688660,2711.99,2712.0,2710.17,2710.72,2079078.0
1739688840,2710.72,2711.11,2708.36,2708.44,3295600.0
1739689020,2708.43,2709.73,2708.43,2709.73,785068.0
1739689200,2709.72,2709.72,2705.61,2705.61,3268680.0
1739689380,2705.61,2707.24,2704.0,2705.34,3815184.0
1739689560,2705.34,2706.0,2700.96,2702.55,2999600.0
1739689740,2702.55,2702.86,2700.13,2700.13,4363798.0
1739689920,2700.13,2703.27,2698.79,2703.11,4181988.0
1739690100,2703.11,2704.48,2703.11,2704.12,1760922.0
1739690280,2704.12,2704.12,2695.55,2696.32,5276780.0
1739690460,2696.32,2696.33,2690.01,2691.05,14106326.0
1739690640,2691.05,2694.95,2690.93,2691.09,6042948.0
1739690820,2691.09,2694.12,2691.03,2693.48,2355772.0
1739691000,2693.48,2696.14,2692.32,2695.19,2599388.0
1739691180,2695.19,2695.69,2694.1,2694.39,1021400.0
1739691360,2694.39,2696.03,2694.11,2695.61,1188672.0
1739691540,2695.61,2697.79,2695.61,2696.14,2112040.0
1739691720,2696.14,2696.14,2694.21,2695.32,1159406.0
1739691900,2695.17,2696.94,2692.73,2696.92,1858192.0
1739692080,2696.92,2696.94,2692.06,2694.73,2415492.0
1739692260,2694.73,2695.62,2692.22,2692.37,1142586.0
1739692440,2692.54,2693.25,2689.12,2689.14,3167064.0
1739692620,2689.21,2694.4,2689.21,2694.39,1862206.0
1739692800,2694.39,2696.46,2691.68,2696.37,3083542.0
1739692980,2696.37,2697.08,2696.06,2696.48,2135412.0
1739693160,2696.48,2696.49,2693.76,2695.44,1138202.0
1739693340,2695.44,2696.74,2694.68,2695.91,1327174.0
1739693520,2695.91,2696.61,2695.01,2696.61,639230.0
1739693700,2696.61,2698.2,2695.88,2697.49,2083616.0
1739693880,2697.49,2698.65,2697.42,2698.01,1165814.0
1739694060,2698.07,2700.8,2698.06,2700.01,1803410.0
1739694240,2700.01,2701.36,2698.04,2698.18,1415234.0
1739694420,2698.18,2700.39,2697.51,2700.38,872920.0
1739694600,2700.38,2700.39,2697.69,2698.92,1235060.0
1739694780,2698.92,2704.0,2698.92,2703.8,2039370.0
1739694960,2703.8,2703.8,2700.0,2700.68,1455564.0
1739695140,2700.68,2700.69,2694.0,2695.49,2735204.0
1739695320,2695.49,2695.68,2693.0,2693.99,1653446.0
1739695500,2693.67,2695.86,2691.72,2695.23,4383858.0
1739695680,2695.23,2696.0,2692.97,2693.76,1754014.0
1739695860,2693.76,2695.92,2693.75,2695.85,630854.0
1739696040,2695.85,2695.86,2693.72,2695.15,935832.0
1739696220,2695.2,2695.92,2694.11,2695.9,710050.0
1739696400,2695.9,2697.11,2693.77,2693.78,1558620.0
1739696580,2693.78,2694.3,2692.71,2692.73,1162614.0
1739696760,2692.73,2694.49,2691.95,2694.48,1568474.0
1739696940,2694.48,2694.49,2692.01,2694.32,931152.0
1739697120,2694.32,2694.85,2692.01,2693.58,1343542.0
1739697300,2693.58,2693.58,2689.68,2690.06,5331142.0
1739697480,2689.87,2691.4,2688.08,2690.62,2967472.0
1739697660,2690.62,2692.41,2690.29,2691.52,934046.0
1739697840,2691.52,2695.19,2691.52,2695.19,1255890.0
1739698020,2695.19,2697.24,2694.62,2696.89,3132250.0
1739698200,2696.89,2697.24,2694.95,2696.7,1409802.0
1739698380,2696.67,2698.89,2696.3,2696.98,1066642.0
1739698560,2696.98,2700.0,2696.17,2699.99,1684212.0
1739698740,2699.99,2702.78,2699.79,2701.68,3082642.0
1739698920,2701.68,2702.6,2699.94,2701.8,2339866.0
1739699100,2701.8,2702.89,2698.89,2699.01,3539440.0
1739699280,2699.01,2701.0,2699.01,2700.52,1843668.0
1739699460,2700.52,2704.5,2700.52,2704.43,2948980.0
1739699640,2704.42,2706.86,2702.59,2704.48,3935212.0
1739699820,2704.52,2705.37,2703.38,2703.38,1320576.0
1739700000,2703.38,2705.18,2702.25,2704.57,1577218.0
1739700180,2704.84,2704.9,2701.5,2701.71,1971282.0
1739700360,2701.57,2704.08,2700.22,2703.22,2083148.0
1739700540,2703.22,2706.28,2702.67,2706.28,2884724.0
1739700720,2706.34,2706.62,2704.33,2706.51,1113566.0
1739700900,2706.51,2706.64,2704.06,2704.83,1569048.0
1739701080,2704.83,2705.16,2703.06,2703.07,1083446.0
1739701260,2703.07,2704.07,2702.94,2703.11,796368.0
1739701440,2703.11,2704.33,2702.09,2702.09,986424.0
1739701620,2702.06,2702.55,2701.47,2702.52,3973670.0
1739701800,2702.52,2702.61,2700.83,2700.88,1239326.0
1739701980,2700.88,2702.66,2697.67,2698.89,3650918.0
1739702160,2698.89,2701.98,2698.88,2701.18,835392.0
1739702340,2701.18,2702.77,2699.47,2701.27,2322308.0
1739702520,2701.27,2702.84,2701.26,2702.49,720210.0
1739702700,2702.43,2702.48,2697.93,2697.98,3888972.0
1739702880,2697.98,2699.87,2697.29,2699.01,4897696.0
1739703060,2699.01,2699.02,2697.19,2697.73,4415928.0
1739703240,2697.73,2697.73,2693.01,2693.02,5932288.0
1739703420,2693.23,2695.22,2691.68,2694.22,4738406.0
1739703600,2694.22,2694.65,2692.44,2693.88,3175944.0
1739703780,2693.88,2697.47,2693.88,2697.46,2569812.0
1739703960,2697.46,2699.68,2697.46,2699.67,4802410.0
1739704140,2699.67,2700.55,2699.35,2700.48,1608612.0
1739704320,2700.48,2700.83,2699.16,2700.83,1179890.0
1739704500,2700.83,2701.78,2699.37,2701.64,905024.0
1739704680,2701.67,2709.75,2701.67,2709.43,9755898.0
1739704860,2709.44,2711.41,2707.12,2707.32,8367280.0
1739705040,2707.32,2708.69,2707.26,2708.68,1820834.0
1739705220,2708.68,2708.98,2707.63,2707.64,1977650.0
1739705400,2707.64,2708.29,2705.23,2706.95,3560454.0
1739705580,2707.01,2708.53,2706.33,2708.51,1503798.0
1739705760,2708.51,2710.0,2707.48,2707.56,2940238.0
1739705940,2707.56,2707.57,2703.97,2704.8,1835940.0
1739706120,2704.8,2706.99,2704.28,2706.48,1726244.0
1739706300,2706.48,2708.82,2705.27,2708.4,1020334.0
1739706480,2708.4,2709.77,2708.0,2709.32,1321692.0
1739706660,2709.32,2709.65,2707.95,2709.09,3144520.0
1739706840,2709.09,2711.34,2709.09,2711.31,1667538.0
1739707020,2711.31,2711.87,2709.52,2709.76,1148164.0
1739707200,2709.76,2711.37,2708.24,2709.76,2238664.0
1739707380,2709.69,2710.89,2707.38,2707.39,1500926.0
1739707560,2707.39,2708.02,2706.0,2707.99,2319944.0
1739707740,2707.99,2710.65,2707.71,2710.65,1260546.0
1739707920,2710.59,2711.37,2710.09,2710.94,1487456.0
1739708100,2711.0,2711.0,2707.97,2709.04,1762104.0
1739708280,2709.08,2709.67,2706.69,2709.66,1505896.0
1739708460,2709.66,2709.97,2708.0,2709.89,711328.0
1739708640,2709.73,2709.73,2708.07,2708.77,1097874.0
1739708820,2708.77,2708.77,2707.22,2707.32,677820.0
1739709000,2707.23,2707.23,2705.36,2706.28,1258324.0
1739709180,2706.28,2706.95,2705.06,2706.95,1436786.0
1739709360,2706.95,2708.48,2706.01,2706.15,1579516.0
1739709540,2706.15,2706.15,2702.48,2705.35,2187120.0
1739709720,2705.35,2706.63,2704.58,2704.63,766304.0
1739709900,2704.64,2705.31,2703.47,2705.3,1830602.0
1739710080,2705.3,2706.38,2704.19,2705.92,1090654.0
1739710260,2705.92,2706.62,2704.53,2704.53,620368.0
1739710440,2704.53,2705.11,2702.46,2702.74,1668264.0
1739710620,2702.74,2704.4,2702.73,2702.9,416682.0
1739710800,2704.8,2705.44,2702.5,2702.51,862812.0
1739710980,2702.51,2703.98,2701.93,2702.99,2970038.0
1739711160,2702.99,2703.15,2698.74,2700.89,4285068.0
1739711340,2700.89,2703.84,2698.96,2703.78,2320214.0
1739711520,2703.78,2703.91,2702.27,2703.84,1373698.0
1739711700,2703.84,2707.82,2702.6,2706.32,3323058.0
1739711880,2706.32,2707.77,2706.16,2706.16,2366318.0
1739712060,2706.16,2708.43,2705.29,2707.24,1594356.0
1739712240,2706.9,2707.73,2704.45,2704.45,1524906.0
1739712420,2704.44,2705.12,2703.26,2703.97,1109894.0
1739712600,2703.97,2708.28,2701.39,2707.59,1393312.0
1739712780,2707.54,2707.54,2704.47,2704.79,708960.0
1739712960,2704.5,2705.77,2703.42,2704.69,840376.0
1739713140,2704.69,2704.9,2698.51,2698.65,2847888.0
1739713320,2698.65,2700.77,2695.41,2696.23,7317504.0
1739713500,2696.29,2698.96,2694.95,2698.8,4872112.0
1739713680,2698.69,2698.85,2692.96,2693.19,3743104.0
1739713860,2693.36,2696.45,2690.01,2691.75,7411288.0
1739714040,2691.75,2692.4,2688.0,2688.39,7544478.0
1739714220,2688.44,2692.99,2688.31,2691.1,6153438.0
1739714400,2690.81,2690.81,2679.1,2681.56,20190966.0
1739714580,2681.56,2686.73,2676.09,2680.52,21445606.0
1739714760,2680.4,2687.62,2679.67,2686.87,4849850.0
1739714940,2686.78,2692.69,2686.52,2687.65,5626290.0
1739715120,2687.65,2688.0,2683.24,2683.9,4034600.0
1739715300,2683.9,2683.9,2678.58,2680.44,5111772.0
1739715480,2680.44,2683.16,2675.78,2678.97,6889398.0
1739715660,2678.97,2685.16,2678.59,2683.19,5796088.0
1739715840,2683.28,2683.28,2678.52,2680.26,2777818.0
1739716020,2680.26,2684.99,2680.09,2682.43,4227190.0
1739716200,2682.43,2685.88,2679.06,2680.11,3165048.0
1739716380,2680.5,2686.78,2679.43,2683.81,5609534.0
1739716560,2683.7,2689.71,2683.09,2688.13,5117630.0
1739716740,2688.13,2688.61,2686.86,2687.74,1867360.0
1739716920,2687.74,2691.88,2687.47,2691.24,3683444.0
1739717100,2691.24,2696.43,2690.51,2696.36,6325394.0
1739717280,2696.36,2697.54,2692.7,2692.7,9204002.0
1739717460,2692.7,2694.79,2689.7,2691.15,4514050.0
1739717640,2690.94,2692.62,2688.51,2688.84,1571054.0
1739717820,2688.84,2691.26,2688.84,2690.47,949960.0
1739718000,2690.47,2694.02,2688.88,2693.6,2234022.0
1739718180,2693.6,2696.22,2693.6,2694.69,2538016.0
1739718360,2694.69,2695.49,2692.3,2692.3,955202.0
1739718540,2692.3,2694.83,2690.32,2690.84,2950696.0
1739718720,2690.79,2691.45,2686.48,2686.84,3625616.0
1739718900,2687.32,2688.27,2685.2,2688.27,3260968.0
1739719080,2688.27,2689.82,2687.37,2687.61,2785012.0
1739719260,2687.63,2693.49,2687.63,2692.98,2444534.0
1739719440,2693.05,2699.86,2692.85,2699.67,11889548.0
1739719620,2699.67,2699.68,2697.75,2699.03,2469462.0
1739719800,2699.03,2699.24,2695.01,2697.52,4316820.0
1739719980,2697.52,2699.0,2693.63,2696.0,3500578.0
1739720160,2696.0,2696.0,2693.58,2695.29,1149804.0
1739720340,2695.34,2696.63,2693.58,2696.57,990328.0
1739720520,2696.52,2698.0,2695.94,2697.99,982916.0
1739720700,2697.99,2697.99,2695.77,2696.85,1414234.0
1739720880,2697.03,2697.91,2696.17,2697.78,817570.0
1739721060,2697.78,2697.79,2695.77,2697.16,624866.0
1739721240,2697.16,2697.17,2694.3,2695.4,1623820.0
1739721420,2695.4,2695.42,2692.13,2692.95,3460030.0
1739721600,2692.95,2693.95,2690.9,2692.97,2163486.0
1739721780,2692.97,2692.97,2688.55,2690.11,3005536.0
1739721960,2690.11,2692.2,2689.09,2692.2,2355942.0
1739722140,2692.19,2696.28,2692.04,2696.2,1305482.0
1739722320,2696.2,2697.28,2694.88,2695.04,1620768.0
1739722500,2695.04,2695.05,2690.99,2691.0,1467244.0
1739722680,2691.0,2692.17,2689.98,2691.85,1453250.0
1739722860,2691.85,2695.2,2691.85,2694.56,1905970.0
1739723040,2694.56,2695.0,2693.12,2694.85,853624.0
1739723220,2694.94,2698.33,2694.94,2696.59,2238314.0
1739723400,2696.59,2699.9,2695.93,2699.18,3103944.0
1739723580,2699.18,2699.35,2695.43,2695.57,1347310.0
1739723760,2695.57,2696.97,2695.18,2695.19,1288684.0
1739723940,2695.19,2695.2,2693.1,2693.31,1416536.0
1739724120,2693.31,2693.81,2691.27,2692.68,2707766.0
1739724300,2692.68,2692.69,2690.0,2690.02,1297650.0
1739724480,2690.17,2691.52,2690.0,2691.46,1244640.0
1739724660,2691.46,2695.57,2691.46,2695.4,1170438.0
1739724840,2695.4,2696.6,2695.39,2696.06,903248.0
1739725020,2696.06,2696.06,2695.0,2695.93,386128.0
1739725200,2695.93,2697.0,2694.16,2695.26,1621310.0
1739725380,2695.26,2697.37,2695.09,2696.32,1204928.0
1739725560,2696.32,2697.92,2696.31,2697.41,873386.0
1739725740,2697.41,2699.43,2696.03,2699.36,1272766.0
1739725920,2699.36,2702.24,2698.82,2698.9,4383690.0
1739726100,2698.9,2700.46,2697.66,2698.85,1709506.0
1739726280,2698.85,2699.13,2695.75,2696.49,1473862.0
1739726460,2696.48,2696.94,2695.76,2695.85,768548.0
1739726640,2695.85,2696.39,2693.47,2693.82,1875104.0
1739726820,2693.82,2696.08,2693.81,2695.07,1362778.0
1739727000,2695.02,2695.02,2691.41,2691.56,2260414.0
1739727180,2691.61,2691.98,2688.0,2690.49,2861650.0
1739727360,2690.49,2690.5,2688.18,2689.09,1989012.0
1739727540,2689.09,2691.85,2689.09,2691.27,1143222.0
1739727720,2691.27,2693.21,2691.26,2693.11,725946.0
1739727900,2693.11,2693.53,2688.63,2688.64,1503218.0
1739728080,2688.63,2691.36,2688.43,2688.44,783340.0
1739728260,2688.43,2688.77,2687.13,2688.57,1371812.0
1739728440,2688.57,2688.57,2684.39,2685.86,3750324.0
1739728620,2685.67,2687.23,2684.03,2686.67,1804442.0
1739728800,2686.67,2686.68,2680.72,2681.8,6780098.0
1739728980,2681.8,2682.96,2679.11,2680.78,6653272.0
1739729160,2680.78,2683.7,2679.51,2681.27,4129084.0
1739729340,2681.27,2682.99,2677.56,2678.57,5779826.0
1739729520,2678.95,2681.69,2676.72,2681.68,4663472.0
1739729700,2681.68,2682.52,2676.13,2677.19,4346898.0
1739729880,2677.19,2677.82,2668.69,2673.63,16555042.0
1739730060,2673.69,2676.4,2672.15,2672.55,7001652.0
1739730240,2672.55,2674.3,2671.88,2674.17,3772886.0
1739730420,2674.17,2675.7,2666.66,2668.44,8995558.0
1739730600,2668.44,2672.62,2658.1,2668.94,29178710.0
1739730780,2668.58,2671.81,2664.83,2666.73,7467826.0
1739730960,2666.84,2670.99,2663.02,2670.54,6198096.0
1739731140,2670.4,2671.5,2666.24,2669.19,3487620.0
1739731320,2669.3,2675.04,2668.79,2672.41,3253028.0
1739731500,2672.35,2677.96,2672.06,2677.0,8451856.0
1739731680,2676.92,2680.85,2676.6,2680.51,3495002.0
1739731860,2680.51,2680.51,2675.31,2677.31,2763352.0
1739732040,2677.31,2678.65,2673.01,2674.64,1560904.0
1739732220,2674.59,2679.98,2674.14,2678.27,1604686.0
1739732400,2678.31,2680.04,2677.01,2678.51,1169802.0
1739732580,2678.51,2678.51,2672.84,2673.3,2260202.0
1739732760,2673.3,2676.91,2670.67,2673.98,3437822.0
1739732940,2673.98,2676.22,2671.66,2672.24,1056796.0
1739733120,2672.24,2674.29,2672.24,2673.15,2091532.0
1739733300,2673.15,2675.9,2670.54,2675.9,1622956.0
1739733480,2675.9,2676.78,2670.68,2670.68,1480912.0
1739733660,2670.66,2671.61,2666.61,2668.61,4566044.0
1739733840,2668.61,2674.73,2667.1,2673.18,3686362.0
1739734020,2672.81,2676.3,2672.41,2673.48,1430592.0
1739734200,2673.48,2679.99,2672.71,2679.88,7953302.0
1739734380,2679.88,2683.51,2679.13,2679.9,4582716.0
1739734560,2679.9,2680.92,2678.27,2678.43,1869234.0
1739734740,2678.52,2682.23,2678.52,2681.61,2040612.0
1739734920,2681.57,2682.95,2681.22,2682.01,2209470.0
1739735100,2682.01,2683.48,2680.35,2683.47,3736490.0
1739735280,2683.47,2687.0,2683.14,2684.56,4989458.0
1739735460,2684.56,2684.56,2682.26,2682.64,977950.0
1739735640,2682.64,2683.79,2680.94,2682.53,1733186.0
1739735820,2682.53,2683.6,2682.15,2682.35,490654.0
1739736000,2682.25,2683.27,2680.9,2681.57,1107548.0
1739736180,2681.57,2681.87,2677.95,2679.4,2212486.0
1739736360,2679.4,2682.81,2678.94,2681.64,1228200.0
1739736540,2681.64,2683.29,2678.85,2683.11,1880008.0
1739736720,2683.11,2684.25,2681.47,2681.52,1226632.0
1739736900,2681.52,2682.12,2678.01,2681.22,2105770.0
1739737080,2681.22,2683.73,2680.47,2683.73,618556.0
1739737260,2683.73,2685.43,2682.96,2685.1,1116410.0
1739737440,2685.1,2685.3,2683.63,2685.1,2249832.0
1739737620,2685.1,2685.12,2682.62,2682.62,925562.0
1739737800,2682.62,2682.62,2678.01,2678.02,1427846.0
1739737980,2678.02,2679.0,2675.77,2675.86,2402284.0
1739738160,2675.86,2677.19,2673.28,2677.03,2236126.0
1739738340,2677.03,2677.32,2675.08,2676.22,1140406.0
1739738520,2676.22,2677.53,2675.0,2675.63,986268.0
1739738700,2675.63,2676.37,2673.69,2673.69,2421448.0
1739738880,2673.32,2674.59,2672.07,2672.35,2450558.0
1739739060,2672.35,2673.71,2670.1,2670.8,1947684.0
1739739240,2670.8,2671.48,2668.78,2671.47,4205040.0
1739739420,2671.47,2671.68,2668.46,2669.06,1429294.0
1739739600,2668.88,2672.15,2668.64,2669.07,1430172.0
1739739780,2669.07,2673.06,2669.01,2672.44,984146.0
1739739960,2672.44,2674.42,2672.18,2673.57,1292264.0
1739740140,2673.57,2675.11,2672.5,2672.51,1308008.0
1739740320,2672.46,2672.46,2662.92,2664.08,7828332.0
1739740500,2664.08,2665.89,2663.43,2665.82,3825694.0
1739740680,2665.82,2666.89,2663.31,2664.82,3797500.0
1739740860,2664.82,2667.01,2662.24,2663.12,2710670.0
1739741040,2663.11,2669.76,2662.68,2669.73,2329844.0
1739741220,2669.56,2672.62,2669.56,2670.65,4650754.0
1739741400,2670.64,2677.96,2670.16,2675.59,3367332.0
1739741580,2675.59,2678.04,2675.3,2676.73,3828308.0
1739741760,2676.73,2684.16,2676.46,2684.16,4632202.0
1739741940,2684.16,2685.48,2680.44,2681.41,4722296.0
1739742120,2681.41,2688.19,2681.4,2686.19,3508048.0
1739742300,2686.19,2687.54,2683.14,2684.95,2108840.0
1739742480,2684.95,2685.65,2683.64,2683.97,1535778.0
1739742660,2683.97,2686.2,2683.76,2685.33,816726.0
1739742840,2685.27,2685.27,2681.42,2683.99,1898992.0
1739743020,2683.99,2685.9,2683.91,2685.9,1592084.0
1739743200,2685.9,2686.47,2683.64,2685.81,794790.0
1739743380,2685.81,2685.81,2682.88,2684.7,939558.0
1739743560,2684.7,2684.76,2680.75,2680.81,541188.0
1739743740,2680.81,2680.88,2677.33,2677.61,2624038.0
1739743920,2677.94,2685.0,2677.93,2684.99,2155606.0
1739744100,2684.99,2684.99,2680.8,2681.14,1222340.0
1739744280,2681.14,2683.19,2680.21,2681.04,941276.0
1739744460,2680.97,2681.47,2679.94,2681.02,667164.0
1739744640,2681.02,2681.04,2668.77,2670.51,3671738.0
1739744820,2670.51,2675.91,2670.32,2675.89,3638024.0
1739745000,2675.96,2677.21,2672.21,2673.3,1873204.0
1739745180,2673.3,2673.3,2663.0,2669.83,8400108.0
1739745360,2669.91,2672.75,2668.26,2670.8,7125098.0
1739745540,2670.8,2671.89,2669.14,2670.18,1574726.0
1739745720,2670.18,2672.08,2669.8,2671.16,1043810.0
1739745900,2671.16,2673.06,2669.5,2673.06,712504.0
1739746080,2673.06,2675.94,2672.39,2675.03,1408720.0
1739746260,2675.03,2678.07,2675.03,2678.02,1354868.0
1739746440,2678.02,2679.7,2677.33,2678.14,1068396.0
1739746620,2678.14,2678.32,2676.06,2678.04,938800.0
1739746800,2677.98,2677.98,2650.03,2659.95,46891220.0
1739746980,2659.93,2665.2,2658.6,2660.83,5974692.0
1739747160,2660.71,2662.66,2659.1,2660.51,6098324.0
1739747340,2660.45,2661.54,2659.03,2660.45,3431236.0
1739747520,2660.38,2660.39,2655.69,2660.16,6831308.0
1739747700,2660.11,2660.2,2655.0,2655.01,4105328.0
1739747880,2655.01,2663.09,2655.0,2662.99,2850818.0
1739748060,2662.99,2664.7,2661.29,2662.99,2507148.0
1739748240,2662.99,2663.63,2660.01,2660.02,1605056.0
1739748420,2660.02,2663.79,2657.87,2663.49,4071026.0
1739748600,2663.49,2665.37,2661.86,2663.2,5426664.0
1739748780,2663.2,2667.52,2662.2,2665.01,6577904.0
1739748960,2665.01,2665.41,2663.51,2665.14,2595092.0
1739749140,2665.14,2665.28,2660.31,2660.32,3653278.0
1739749320,2660.32,2664.15,2659.4,2662.16,3275586.0
1739749500,2662.16,2662.17,2658.55,2659.0,2337288.0
1739749680,2659.0,2663.24,2655.77,2657.21,9734416.0
1739749860,2657.21,2657.44,2655.5,2655.51,1571128.0
1739750040,2655.51,2661.88,2655.31,2661.51,1734086.0
1739750220,2661.51,2662.63,2660.0,2660.01,1916574.0
1739750400,2660.01,2663.04,2657.43,2662.97,4211706.0
1739750580,2663.4,2665.61,2661.39,2663.17,4552420.0
1739750760,2663.21,2667.07,2663.14,2666.55,3226150.0
1739750940,2666.55,2668.0,2665.56,2666.9,2444862.0
1739751120,2666.9,2667.48,2662.32,2662.51,3258278.0
1739751300,2662.51,2666.35,2660.63,2666.03,2233778.0
1739751480,2666.03,2667.4,2663.53,2667.38,1433696.0
1739751660,2667.38,2669.65,2665.0,2667.47,3401260.0
1739751840,2667.47,2668.89,2663.89,2663.94,1558240.0
1739752020,2664.04,2667.5,2663.02,2667.5,2631738.0
1739752200,2667.57,2668.42,2664.01,2666.98,1783482.0
1739752380,2666.98,2669.16,2666.59,2668.57,1566492.0
1739752560,2668.57,2671.41,2668.56,2670.41,1857786.0
1739752740,2670.41,2670.41,2667.02,2668.19,993518.0
1739752920,2668.19,2669.77,2667.8,2668.88,627294.0
1739753100,2668.88,2670.39,2662.45,2663.34,3822872.0
1739753280,2663.34,2664.35,2662.02,2662.77,1692862.0
1739753460,2662.93,2667.66,2662.66,2667.6,1202834.0
1739753640,2667.6,2669.63,2666.9,2668.97,1213306.0
1739753820,2668.97,2670.06,2668.11,2669.9,657406.0
1739754000,2669.9,2670.79,2667.14,2667.68,2290856.0
1739754180,2667.68,2669.4,2666.29,2669.0,1075056.0
1739754360,2669.0,2669.0,2666.25,2666.25,997784.0
1739754540,2666.25,2669.76,2666.03,2669.65,1283338.0
1739754720,2669.65,2673.54,2669.15,2672.44,3293292.0
1739754900,2672.44,2674.28,2670.43,2671.68,2172000.0
1739755080,2671.68,2671.94,2666.01,2666.87,3306510.0
1739755260,2666.77,2666.77,2663.18,2663.23,2181180.0
1739755440,2663.23,2663.83,2657.48,2659.82,4971898.0
1739755620,2659.7,2665.75,2659.7,2665.63,1929116.0
1739755800,2665.63,2666.66,2663.35,2665.49,1454024.0
1739755980,2665.49,2673.19,2665.48,2673.19,3011868.0
1739756160,2673.19,2674.96,2672.35,2672.67,3238482.0
1739756340,2672.67,2672.67,2669.27,2670.78,1279634.0
1739756520,2670.78,2673.63,2670.5,2672.11,2011538.0
1739756700,2672.11,2675.67,2669.67,2674.89,1995764.0
1739756880,2674.9,2677.32,2674.0,2675.53,2058070.0
1739757060,2675.53,2678.97,2675.53,2677.43,4049336.0
1739757240,2677.44,2682.43,2677.44,2679.05,4600924.0
1739757420,2679.05,2679.79,2678.48,2678.64,3262062.0
1739757600,2678.64,2681.39,2677.9,2678.37,3276494.0
1739757780,2678.37,2682.99,2678.04,2678.1,3106826.0
1739757960,2678.1,2679.73,2675.1,2677.01,2434202.0
1739758140,2677.11,2677.66,2675.17,2675.9,2221476.0
1739758320,2675.9,2678.23,2674.96,2677.06,1668480.0
1739758500,2677.06,2678.28,2673.56,2674.1,2309698.0
1739758680,2674.1,2676.62,2673.61,2676.42,750512.0
1739758860,2676.42,2677.83,2675.29,2677.7,812120.0
1739759040,2677.7,2678.93,2676.06,2677.43,1820902.0
1739759220,2677.46,2679.98,2677.46,2678.86,934274.0
1739759400,2678.87,2679.92,2676.76,2677.02,1362310.0
1739759580,2677.02,2677.23,2675.05,2677.22,2021504.0
1739759760,2677.38,2677.9,2675.97,2677.3,599428.0
1739759940,2677.3,2677.78,2674.63,2675.04,1218382.0
1739760120,2675.44,2676.18,2673.66,2673.9,1175522.0
1739760300,2673.74,2674.48,2671.72,2672.22,1611782.0
1739760480,2672.22,2672.22,2670.01,2671.77,1854434.0
1739760660,2671.76,2671.76,2666.66,2668.23,2252198.0
1739760840,2668.1,2668.1,2665.81,2666.62,3885996.0
1739761020,2666.62,2668.41,2666.47,2668.1,1203600.0
1739761200,2668.07,2668.45,2664.23,2664.99,4280508.0
1739761380,2664.99,2665.15,2662.84,2663.99,2653318.0
1739761560,2663.99,2664.06,2661.45,2661.46,2109432.0
1739761740,2661.46,2662.86,2656.4,2662.8,7791070.0
1739761920,2662.8,2664.54,2662.27,2662.34,2394670.0
1739762100,2662.34,2663.57,2658.85,2658.85,2978770.0
1739762280,2658.9,2665.53,2658.9,2665.53,2877054.0
1739762460,2665.51,2666.0,2664.2,2665.07,1672066.0
1739762640,2665.07,2667.9,2665.06,2667.77,1442986.0
1739762820,2667.7,2669.73,2667.7,2668.6,1839944.0
1739763000,2668.65,2671.0,2668.38,2670.8,1646576.0
1739763180,2670.8,2671.0,2667.3,2667.3,1057282.0
1739763360,2667.3,2667.59,2666.52,2666.72,1200928.0
1739763540,2666.72,2668.94,2666.27,2668.6,1152732.0
1739763720,2668.6,2668.6,2666.26,2666.33,2728520.0
1739763900,2666.33,2670.99,2665.09,2670.99,2320498.0
1739764080,2670.99,2671.91,2669.11,2669.93,1226178.0
1739764260,2669.94,2671.41,2669.4,2671.07,1474676.0
1739764440,2671.07,2673.0,2670.42,2670.66,2014354.0
1739764620,2670.66,2672.36,2670.64,2670.81,1244322.0
1739764800,2670.81,2670.96,2668.81,2670.31,1355862.0
1739764980,2670.25,2671.12,2668.04,2668.47,1077472.0
1739765160,2668.47,2669.11,2665.81,2666.37,1586084.0
1739765340,2666.55,2666.62,2663.06,2663.28,2053394.0
1739765520,2663.28,2663.66,2662.71,2662.88,1418498.0
1739765700,2662.87,2663.57,2660.64,2660.91,2862380.0
1739765880,2660.92,2662.95,2659.11,2659.65,5801214.0
1739766060,2659.65,2660.3,2657.01,2660.29,6787224.0
1739766240,2660.29,2664.18,2659.42,2664.18,2866114.0
1739766420,2664.18,2666.0,2663.92,2665.99,1982076.0
1739766600,2665.99,2668.28,2665.7,2665.71,2013590.0
1739766780,2665.71,2666.07,2662.1,2663.17,1489536.0
1739766960,2663.17,2665.7,2663.17,2665.65,679032.0
1739767140,2665.65,2665.65,2661.46,2661.48,985568.0
1739767320,2661.48,2663.4,2660.26,2661.44,1556070.0
1739767500,2661.44,2663.33,2660.87,2662.01,2703758.0
1739767680,2662.01,2665.49,2660.71,2665.49,855178.0
1739767860,2665.49,2665.98,2661.02,2661.02,2221460.0
1739768040,2661.15,2663.42,2661.0,2661.01,1184714.0
1739768220,2661.01,2662.54,2660.25,2660.71,1995298.0
1739768400,2660.71,2662.06,2651.51,2651.51,14044006.0
1739768580,2651.51,2653.1,2635.8,2651.88,46026772.0
1739768760,2651.88,2660.14,2651.88,2659.65,9082276.0
1739768940,2659.65,2669.91,2659.6,2668.53,13104652.0
1739769120,2668.53,2669.15,2664.22,2664.36,5363602.0
1739769300,2664.32,2667.73,2661.89,2662.34,4952914.0
1739769480,2662.01,2662.2,2654.09,2655.89,6543476.0
1739769660,2655.89,2656.99,2653.3,2653.58,4775226.0
1739769840,2653.57,2657.26,2650.21,2655.19,6976202.0
1739770020,2655.26,2658.2,2653.98,2657.2,2785424.0
1739770200,2657.22,2659.59,2653.48,2653.49,4175634.0
1739770380,2653.49,2657.31,2653.49,2657.29,3139588.0
1739770560,2656.99,2660.36,2655.64,2657.94,3328840.0
1739770740,2657.94,2658.9,2653.68,2654.39,4783884.0
1739770920,2654.39,2658.45,2654.22,2658.44,1382474.0
1739771100,2658.44,2662.56,2658.28,2662.02,3675934.0
1739771280,2662.02,2665.44,2661.95,2662.89,3196970.0
1739771460,2662.97,2664.65,2661.01,2664.11,2073542.0
1739771640,2664.11,2672.28,2664.11,2670.07,8170396.0
1739771820,2670.12,2670.69,2667.64,2669.99,5634402.0
1739772000,2669.99,2670.58,2667.09,2669.36,4566556.0
1739772180,2669.39,2680.67,2669.35,2677.35,15148704.0
1739772360,2677.35,2682.0,2676.25,2681.18,5208758.0
1739772540,2681.18,2681.46,2677.1,2679.66,6647784.0
1739772720,2679.7,2679.7,2676.65,2679.18,2371478.0
1739772900,2679.18,2681.04,2676.96,2676.96,3290392.0
1739773080,2676.96,2678.84,2674.11,2675.32,7744290.0
1739773260,2675.32,2677.23,2675.14,2676.11,1435682.0
1739773440,2676.11,2681.4,2675.6,2680.57,3275564.0
1739773620,2680.66,2681.23,2677.63,2678.6,3057332.0
1739773800,2678.6,2687.68,2677.82,2686.54,9244618.0
1739773980,2686.34,2686.34,2681.66,2682.53,5575874.0
1739774160,2682.47,2685.62,2681.46,2684.82,3398784.0
1739774340,2684.82,2687.27,2682.98,2682.99,2938908.0
1739774520,2682.99,2686.52,2682.56,2683.14,2001574.0
1739774700,2683.14,2684.0,2679.09,2679.91,2982140.0
1739774880,2679.91,2683.38,2678.81,2682.16,3333188.0
1739775060,2682.16,2684.6,2681.16,2681.46,1768368.0
1739775240,2681.46,2685.36,2680.67,2685.13,1642704.0
1739775420,2685.13,2685.33,2683.72,2685.33,1400838.0
1739775600,2685.33,2685.84,2683.36,2684.41,3553182.0
1739775780,2684.41,2691.6,2684.06,2691.6,6706276.0
1739775960,2691.48,2694.4,2687.28,2687.62,10843406.0
1739776140,2687.62,2691.39,2687.61,2691.2,5707398.0
1739776320,2691.2,2693.0,2689.14,2690.01,6925660.0
1739776500,2690.07,2691.6,2686.7,2686.7,4203614.0
1739776680,2686.7,2687.91,2683.65,2683.66,4084560.0
1739776860,2683.66,2684.68,2681.27,2682.93,3085960.0
1739777040,2682.93,2688.37,2681.53,2687.76,4259970.0
1739777220,2687.76,2691.9,2686.72,2689.63,3283106.0
1739777400,2689.58,2691.46,2684.01,2684.2,8085830.0
1739777580,2684.2,2684.99,2681.5,2681.69,3286742.0
1739777760,2681.58,2684.95,2680.85,2682.95,2512680.0
1739777940,2682.95,2682.95,2674.72,2676.67,8705920.0
1739778120,2676.79,2678.36,2676.0,2676.07,4273192.0
1739778300,2676.07,2684.03,2675.64,2684.02,4314002.0
1739778480,2684.02,2684.02,2674.37,2674.39,4869294.0
1739778660,2674.39,2679.76,2674.34,2678.57,4079516.0
1739778840,2678.62,2684.11,2678.62,2683.8,1921592.0
1739779020,2683.8,2685.65,2680.39,2680.47,5566020.0
1739779200,2680.47,2681.41,2675.6,2676.61,3442006.0
1739779380,2676.65,2678.99,2675.38,2678.99,3875366.0
1739779560,2678.99,2685.68,2678.51,2685.08,5305462.0
1739779740,2685.08,2688.27,2684.43,2687.71,3906782.0
1739779920,2687.71,2698.6,2687.52,2696.01,13092504.0
1739780100,2696.15,2697.65,2691.65,2694.3,8442304.0
1739780280,2694.24,2694.24,2688.42,2689.42,3114214.0
1739780460,2689.49,2690.47,2686.93,2687.18,2529214.0
1739780640,2687.25,2687.55,2685.47,2686.84,2476190.0
1739780820,2686.84,2687.4,2685.18,2685.56,1668702.0
1739781000,2685.56,2688.0,2685.01,2685.88,2849764.0
1739781180,2685.88,2694.33,2685.55,2690.64,4182572.0
1739781360,2690.59,2696.16,2690.0,2694.02,6218692.0
1739781540,2694.02,2704.86,2693.1,2700.41,22930608.0
1739781720,2700.41,2701.84,2696.97,2698.88,9983952.0
1739781900,2698.88,2704.27,2698.87,2702.84,9490582.0
1739782080,2702.84,2716.63,2702.73,2712.52,26582980.0
1739782260,2712.54,2714.0,2706.36,2713.99,13215214.0
1739782440,2714.0,2714.9,2709.38,2713.1,7566916.0
1739782620,2713.14,2714.65,2710.01,2713.31,5868006.0
1739782800,2713.85,2718.93,2711.26,2717.2,12380430.0
1739782980,2717.05,2719.74,2714.86,2716.44,14129846.0
1739783160,2716.03,2717.29,2713.47,2716.49,8304850.0
1739783340,2716.49,2719.34,2714.65,2719.27,12497340.0
1739783520,2719.44,2722.77,2719.07,2720.55,8967736.0
1739783700,2720.45,2721.76,2716.69,2717.41,6671744.0
1739783880,2717.53,2720.84,2715.85,2720.75,9700550.0
1739784060,2720.75,2720.75,2713.59,2713.68,7155944.0
1739784240,2713.68,2719.33,2713.58,2716.77,6389114.0
1739784420,2716.77,2718.69,2715.03,2715.58,4312268.0
1739784600,2715.58,2717.02,2713.03,2716.15,6265878.0
1739784780,2716.05,2718.36,2713.81,2718.36,4037370.0
1739784960,2718.36,2719.37,2717.77,2718.88,3387854.0
1739785140,2718.93,2733.19,2718.93,2731.53,23077890.0
1739785320,2731.59,2739.05,2728.0,2738.48,16741526.0
1739785500,2738.48,2740.0,2728.65,2729.98,19825138.0
1739785680,2729.89,2731.18,2726.01,2726.02,6695902.0
1739785860,2725.96,2728.03,2723.75,2727.78,5890818.0
1739786040,2727.93,2732.13,2727.43,2728.47,4477688.0
1739786220,2728.47,2733.89,2728.47,2732.41,6049828.0
1739786400,2732.41,2736.33,2730.27,2735.97,7574914.0
1739786580,2736.2,2748.22,2735.26,2748.22,27272532.0
1739786760,2748.26,2765.75,2745.67,2761.76,39242358.0
1739786940,2761.85,2763.3,2752.2,2754.18,25031032.0
1739787120,2753.47,2759.04,2752.67,2758.61,7761858.0
1739787300,2758.61,2767.94,2756.6,2765.54,19290462.0
1739787480,2765.46,2767.94,2760.29,2763.51,11508036.0
1739787660,2763.85,2765.99,2762.37,2763.68,8053908.0
1739787840,2763.88,2774.69,2763.88,2765.71,20005390.0
1739788020,2765.55,2767.47,2757.57,2759.41,11479630.0
1739788200,2759.41,2761.71,2753.97,2754.66,13304392.0
1739788380,2754.66,2754.88,2746.07,2750.86,15572386.0
1739788560,2750.86,2756.94,2750.75,2756.12,9470340.0
1739788740,2755.81,2764.65,2752.16,2764.28,9318418.0
1739788920,2764.28,2769.63,2760.63,2760.94,13289738.0
1739789100,2760.94,2765.07,2757.69,2764.99,7908082.0
1739789280,2764.99,2765.73,2757.87,2759.99,7810912.0
1739789460,2760.02,2760.59,2748.48,2748.97,10801984.0
1739789640,2748.97,2752.53,2746.38,2750.78,8394596.0
1739789820,2750.77,2751.45,2748.33,2748.76,4585836.0
1739790000,2748.76,2751.72,2740.74,2746.11,12838564.0
1739790180,2746.11,2750.76,2742.51,2750.55,8544238.0
1739790360,2750.55,2756.39,2750.53,2750.88,9271238.0
1739790540,2750.99,2753.89,2746.01,2746.88,4088850.0
1739790720,2746.55,2747.07,2742.61,2744.14,7181040.0
1739790900,2744.04,2744.72,2742.8,2743.03,3011162.0
1739791080,2743.03,2749.35,2740.7,2747.32,9867128.0
1739791260,2747.32,2749.38,2745.95,2748.24,4191842.0
1739791440,2748.24,2749.37,2745.54,2745.94,2262908.0
1739791620,2745.9,2748.53,2742.57,2743.0,2230800.0
1739791800,2743.38,2745.72,2742.79,2744.93,1786808.0
1739791980,2745.17,2747.39,2744.38,2744.57,2576558.0
1739792160,2744.18,2744.68,2741.45,2742.09,3747434.0
1739792340,2742.22,2748.43,2741.4,2747.2,6647516.0
1739792520,2747.2,2747.47,2743.71,2745.55,1390030.0
1739792700,2745.55,2753.33,2745.2,2749.75,6481236.0
1739792880,2749.75,2753.44,2748.96,2750.93,3799572.0
1739793060,2750.93,2754.0,2750.31,2751.25,4650784.0
1739793240,2751.25,2763.51,2751.23,2760.35,12126754.0
1739793420,2760.17,2760.17,2751.01,2753.93,5195976.0
1739793600,2753.98,2758.93,2753.17,2757.21,6720952.0
1739793780,2757.21,2761.16,2757.21,2760.87,5528404.0
1739793960,2760.94,2763.14,2754.88,2757.27,5459020.0
1739794140,2757.32,2762.81,2757.17,2760.49,3276472.0
1739794320,2760.49,2762.99,2759.89,2759.89,2466838.0
1739794500,2759.9,2764.36,2758.18,2762.28,5762190.0
1739794680,2762.02,2764.25,2760.81,2763.0,4152248.0
1739794860,2763.0,2768.25,2763.0,2766.54,9126058.0
1739795040,2766.66,2766.66,2763.12,2763.65,8190462.0
1739795220,2763.65,2768.25,2763.12,2765.56,7180474.0
1739795400,2765.56,2767.8,2763.06,2763.8,7610158.0
1739795580,2763.8,2768.86,2761.0,2767.88,8182696.0
1739795760,2767.88,2773.8,2767.31,2768.78,12047874.0
1739795940,2768.41,2777.65,2767.64,2772.14,15574956.0
1739796120,2772.14,2772.84,2767.66,2769.46,9698168.0
1739796300,2769.46,2773.29,2769.35,2770.09,6638396.0
1739796480,2770.09,2771.79,2767.82,2768.37,3796100.0
1739796660,2768.37,2769.27,2762.66,2765.79,6264640.0
1739796840,2765.79,2769.34,2763.64,2769.34,5042356.0
1739797020,2769.34,2770.19,2763.89,2765.18,9602224.0
1739797200,2765.12,2766.55,2761.47,2764.79,6757958.0
1739797380,2765.39,2767.74,2758.85,2759.78,10923158.0
1739797560,2759.78,2763.31,2759.18,2762.61,7694984.0
1739797740,2762.61,2768.03,2762.61,2768.03,3213422.0
1739797920,2768.33,2771.03,2766.44,2770.09,6641310.0
1739798100,2769.32,2774.46,2767.17,2771.36,10698118.0
1739798280,2771.13,2779.27,2768.64,2775.17,13572790.0
1739798460,2774.91,2774.91,2770.46,2772.32,5084724.0
1739798640,2772.32,2772.32,2768.52,2769.27,3318078.0
1739798820,2769.27,2770.47,2765.65,2768.57,4128132.0
1739799000,2768.57,2771.65,2767.47,2768.09,3430228.0
1739799180,2767.53,2770.4,2764.26,2770.18,4363146.0
1739799360,2770.18,2774.07,2768.63,2773.33,2915414.0
1739799540,2773.33,2775.85,2771.77,2772.31,4056290.0
1739799720,2772.24,2778.42,2770.99,2775.94,7872380.0
1739799900,2776.17,2778.49,2773.85,2774.01,7185118.0
1739800080,2774.01,2774.94,2772.03,2772.04,3118216.0
1739800260,2771.98,2778.11,2771.9,2777.23,5217494.0
1739800440,2777.23,2781.44,2774.21,2775.22,15714670.0
1739800620,2774.87,2776.94,2774.48,2776.07,1241918.0
1739800800,2775.1,2782.9,2775.1,2782.84,15150782.0
1739800980,2782.84,2784.15,2780.25,2783.34,19297086.0
1739801160,2783.34,2788.69,2783.34,2786.71,21310180.0
1739801340,2786.71,2816.72,2784.77,2804.16,104609940.0
1739801520,2804.64,2816.69,2802.57,2815.57,24463586.0
1739801700,2816.15,2816.15,2804.27,2810.96,25485324.0
1739801880,2811.37,2813.59,2805.11,2810.6,14369940.0
1739802060,2810.6,2816.55,2806.86,2807.83,16072932.0
1739802240,2807.83,2808.75,2802.61,2803.72,15748016.0
1739802420,2803.68,2804.12,2796.98,2801.22,16760690.0
1739802600,2801.22,2809.71,2800.51,2807.76,11762194.0
1739802780,2807.81,2812.69,2806.11,2811.65,9366598.0
1739802960,2811.02,2814.14,2810.23,2810.39,7733600.0
1739803140,2810.72,2817.85,2808.45,2810.07,14680488.0
1739803320,2810.07,2810.07,2804.7,2807.4,7150574.0
1739803500,2807.4,2819.78,2805.5,2818.39,12483856.0
1739803680,2818.6,2823.95,2811.11,2815.81,16323196.0
1739803860,2815.81,2820.09,2812.43,2812.86,7185228.0
1739804040,2812.86,2816.11,2811.52,2812.2,4987784.0
1739804220,2812.2,2826.35,2812.2,2825.55,16386020.0
1739804400,2825.51,2848.35,2825.36,2846.17,74925756.0
1739804580,2845.26,2847.68,2824.95,2828.95,39972756.0
1739804760,2829.01,2829.85,2821.14,2822.22,14687076.0
1739804940,2822.0,2822.0,2814.75,2818.26,25662014.0
1739805120,2818.25,2820.07,2813.77,2814.93,8873474.0
1739805300,2815.04,2822.7,2812.13,2818.95,11410482.0
1739805480,2819.06,2819.14,2813.99,2815.1,5304178.0
1739805660,2815.1,2820.01,2814.5,2816.69,4585920.0
1739805840,2815.86,2821.73,2815.0,2821.01,4213182.0
1739806020,2820.95,2821.69,2813.43,2818.95,7522770.0
1739806200,2818.95,2820.0,2796.02,2800.56,36477846.0
1739806380,2800.61,2802.88,2791.84,2801.96,25695448.0
1739806560,2801.94,2805.93,2788.35,2790.52,17258108.0
1739806740,2791.0,2798.25,2785.43,2793.98,25641796.0
1739806920,2794.24,2795.11,2771.32,2775.64,34570124.0
1739807100,2775.64,2784.82,2761.42,2765.01,32405516.0
1739807280,2763.6,2772.31,2755.22,2770.85,42990530.0
1739807460,2770.6,2774.28,2760.81,2762.15,18016956.0
1739807640,2762.35,2762.39,2748.33,2758.26,30510234.0
1739807820,2759.0,2759.61,2745.03,2754.64,28404660.0
1739808000,2754.77,2757.2,2744.71,2747.03,30700024.0
1739808180,2746.91,2764.2,2744.22,2757.32,27956508.0
1739808360,2757.33,2763.92,2753.27,2754.05,16395812.0
1739808540,2753.75,2759.51,2736.85,2744.74,29509412.0
1739808720,2745.01,2750.48,2738.67,2743.86,19861674.0
1739808900,2743.77,2752.2,2742.3,2747.93,14143194.0
1739809080,2748.1,2751.53,2740.31,2740.31,11308212.0
1739809260,2740.07,2744.61,2732.16,2740.64,25439916.0
1739809440,2740.59,2747.21,2733.55,2734.77,14149524.0
1739809620,2734.71,2736.56,2725.05,2726.23,33939036.0
1739809800,2726.23,2735.53,2725.37,2727.86,22782238.0
1739809980,2727.96,2732.43,2725.51,2725.85,12315238.0
1739810160,2726.05,2730.14,2721.96,2728.99,19765418.0
1739810340,2729.01,2734.46,2724.44,2728.85,17253446.0
1739810520,2729.35,2739.94,2728.68,2735.64,14303566.0
1739810700,2735.4,2735.86,2726.69,2726.69,10641220.0
1739810880,2726.62,2732.38,2724.25,2728.83,9615622.0
1739811060,2728.8,2735.39,2727.51,2732.76,5698012.0
1739811240,2732.48,2732.48,2725.19,2725.27,6292836.0
1739811420,2725.16,2727.61,2724.2,2724.41,5951746.0
1739811600,2724.41,2730.57,2724.41,2726.07,8071656.0
1739811780,2725.78,2732.38,2724.66,2728.97,5827470.0
1739811960,2729.02,2731.06,2725.08,2725.9,4756678.0
1739812140,2725.9,2740.03,2725.9,2737.73,24123756.0
1739812320,2737.73,2739.92,2734.8,2739.53,8504718.0
1739812500,2739.53,2748.71,2739.5,2743.91,25130250.0
1739812680,2743.91,2744.41,2733.13,2734.98,8455944.0
1739812860,2735.21,2736.04,2728.64,2732.18,10400762.0
1739813040,2732.26,2737.04,2730.61,2736.9,4333516.0
1739813220,2736.9,2741.03,2732.85,2733.18,5026544.0
1739813400,2733.41,2733.98,2729.22,2732.87,4591184.0
1739813580,2732.87,2744.28,2732.87,2743.97,6688462.0
1739813760,2743.97,2745.4,2736.71,2737.27,4589776.0
1739813940,2736.63,2738.01,2733.85,2737.63,3302030.0
1739814120,2737.63,2740.2,2734.81,2734.81,1889706.0
1739814300,2734.81,2740.24,2732.7,2739.99,6877014.0
1739814480,2740.29,2741.36,2737.12,2739.03,2793538.0
1739814660,2739.03,2739.83,2736.38,2738.03,3356754.0
1739814840,2738.03,2740.72,2738.03,2739.78,3201700.0
1739815020,2739.83,2740.08,2731.08,2731.08,4111122.0
1739815200,2731.14,2731.38,2706.49,2712.22,55646644.0
1739815380,2712.79,2724.15,2712.13,2713.18,13159842.0
1739815560,2713.32,2719.94,2709.07,2718.99,11961548.0
1739815740,2719.37,2719.96,2711.41,2718.06,5167788.0
1739815920,2717.75,2726.19,2716.09,2726.14,8251362.0
1739816100,2726.14,2728.24,2720.57,2727.43,9275488.0
1739816280,2727.65,2731.49,2725.27,2729.33,7215990.0
1739816460,2729.34,2730.0,2725.5,2726.76,4489236.0
1739816640,2726.76,2728.27,2719.63,2720.4,5012104.0
1739816820,2720.41,2720.81,2715.55,2716.99,4258884.0
1739817000,2717.12,2717.28,2710.01,2710.01,8889700.0
1739817180,2710.16,2715.4,2707.09,2709.09,12046112.0
1739817360,2709.03,2712.53,2705.14,2710.13,8793776.0
1739817540,2710.13,2713.99,2705.15,2705.36,6081188.0
1739817720,2705.31,2708.64,2701.67,2701.67,12472564.0
1739817900,2701.36,2709.49,2700.88,2705.45,11982318.0
1739818080,2705.45,2710.99,2701.41,2703.35,10381856.0
1739818260,2702.95,2709.35,2701.56,2704.64,4111816.0
1739818440,2704.6,2705.16,2701.98,2705.16,4237874.0
1739818620,2705.16,2705.39,2695.65,2699.59,19701496.0
1739818800,2699.59,2699.59,2687.74,2689.11,22837290.0
1739818980,2689.11,2706.85,2685.49,2706.85,18122768.0
1739819160,2706.56,2709.27,2699.9,2708.57,10799156.0
1739819340,2708.57,2711.12,2702.93,2704.8,8210270.0
1739819520,2704.9,2707.74,2700.56,2701.77,4337808.0
1739819700,2701.77,2706.4,2698.4,2704.98,10511444.0
1739819880,2704.98,2706.93,2702.39,2705.91,3852720.0
1739820060,2705.91,2709.99,2705.52,2708.57,5018180.0
1739820240,2708.57,2712.42,2704.72,2705.66,5836802.0
1739820420,2705.66,2708.98,2705.01,2706.13,1914074.0
1739820600,2706.47,2707.7,2700.79,2707.6,4845720.0
1739820780,2707.6,2708.87,2706.22,2707.41,3125652.0
1739820960,2707.41,2713.94,2707.31,2713.01,5417380.0
1739821140,2713.02,2716.93,2708.93,2709.21,6663512.0
1739821320,2709.21,2710.92,2706.59,2709.01,2044792.0
1739821500,2709.01,2712.8,2706.57,2712.64,2512954.0
1739821680,2712.64,2714.44,2710.97,2714.44,2449446.0
1739821860,2714.4,2717.42,2713.66,2716.63,4790552.0
1739822040,2716.7,2720.69,2716.51,2718.3,3976880.0
1739822220,2718.3,2719.15,2715.59,2716.38,2689024.0
1739822400,2716.38,2722.15,2714.98,2717.53,4115894.0
1739822580,2717.53,2721.24,2715.2,2721.21,3183812.0
1739822760,2721.21,2724.65,2720.09,2724.29,4173760.0
1739822940,2724.22,2728.51,2724.21,2725.26,6909908.0
1739823120,2725.26,2730.59,2724.93,2727.35,4568512.0
1739823300,2727.19,2730.3,2724.74,2729.86,4011074.0
1739823480,2729.86,2732.98,2729.06,2729.93,5242434.0
1739823660,2730.14,2733.99,2730.14,2733.4,5408500.0
1739823840,2733.39,2737.76,2733.06,2737.0,7045918.0
1739824020,2737.01,2738.29,2735.01,2735.19,3616104.0
1739824200,2735.19,2735.61,2727.68,2729.99,6240476.0
1739824380,2729.99,2732.86,2729.22,2732.07,3292772.0
1739824560,2732.08,2735.2,2730.72,2733.23,2123764.0
1739824740,2733.34,2735.47,2731.88,2733.57,3923580.0
1739824920,2734.08,2737.76,2733.66,2736.31,2403436.0
1739825100,2736.35,2739.04,2734.94,2737.79,2982372.0
1739825280,2737.79,2744.94,2736.85,2739.63,7357792.0
1739825460,2739.9,2740.77,2735.61,2738.72,3554194.0
1739825640,2738.72,2739.53,2735.2,2736.03,1798312.0
1739825820,2736.03,2736.03,2731.3,2731.31,2462138.0
1739826000,2731.31,2736.47,2730.57,2736.47,4672090.0
1739826180,2736.93,2740.29,2736.49,2738.07,2486256.0
1739826360,2738.07,2740.81,2737.35,2737.57,2203944.0
1739826540,2737.57,2742.99,2737.55,2740.05,2266414.0
1739826720,2740.25,2741.39,2738.67,2741.39,2490730.0
1739826900,2741.39,2742.99,2738.36,2739.72,2497996.0
1739827080,2739.88,2745.86,2739.87,2743.3,3167498.0
1739827260,2743.3,2747.82,2742.41,2744.72,5164488.0
1739827440,2744.72,2751.11,2742.41,2750.48,5847334.0
1739827620,2750.54,2760.4,2749.78,2760.4,10419038.0
1739827800,2760.39,2762.16,2751.18,2751.26,12538350.0
1739827980,2751.37,2757.61,2751.14,2755.73,5334660.0
1739828160,2755.74,2764.92,2754.48,2764.21,6686488.0
1739828340,2764.21,2764.68,2757.07,2757.46,5075844.0
1739828520,2757.69,2765.0,2757.16,2762.89,4962222.0
1739828700,2762.89,2765.34,2759.54,2763.19,3388988.0
1739828880,2763.24,2765.4,2761.54,2765.14,2718762.0
1739829060,2765.14,2766.6,2763.22,2765.03,3970376.0
1739829240,2764.64,2766.75,2763.22,2765.76,2536246.0
1739829420,2765.76,2776.76,2765.76,2775.39,11198514.0
1739829600,2775.39,2775.94,2764.11,2768.14,11658160.0
1739829780,2768.15,2770.53,2760.29,2763.76,4334370.0
1739829960,2763.76,2768.11,2762.95,2765.72,3203392.0
1739830140,2765.72,2766.37,2760.09,2761.84,6073766.0
1739830320,2761.84,2764.73,2760.36,2760.72,2764520.0
1739830500,2760.88,2762.29,2756.91,2760.02,5889286.0
1739830680,2760.02,2760.66,2756.1,2757.11,4533272.0
1739830860,2757.11,2762.5,2757.09,2758.82,4163990.0
1739831040,2758.82,2760.13,2757.31,2757.81,2120760.0
1739831220,2757.81,2757.83,2750.01,2751.2,5137622.0
1739831400,2751.2,2757.49,2751.2,2755.82,2643086.0
1739831580,2755.81,2756.67,2752.83,2753.35,1499712.0
1739831760,2753.35,2753.56,2748.92,2750.02,4233530.0
1739831940,2750.02,2750.81,2745.95,2750.26,3645780.0
1739832120,2750.26,2750.36,2746.3,2747.2,1205818.0
1739832300,2747.2,2752.52,2747.19,2752.51,1456216.0
1739832480,2752.51,2752.73,2746.35,2746.35,1456040.0
1739832660,2746.32,2746.33,2736.97,2739.11,7720166.0
1739832840,2739.11,2740.7,2731.58,2740.7,9555928.0
1739833020,2740.7,2742.3,2735.36,2736.82,3351882.0
1739833200,2736.5,2744.97,2736.06,2743.24,8126850.0
1739833380,2743.24,2746.19,2741.8,2743.73,5361194.0
1739833560,2743.74,2749.86,2743.74,2749.25,3876992.0
1739833740,2748.95,2749.72,2746.73,2746.73,2411068.0
1739833920,2746.66,2747.19,2741.26,2742.7,2554280.0
1739834100,2742.6,2745.48,2740.52,2741.05,1867312.0
1739834280,2741.08,2743.9,2741.08,2743.81,1318744.0
1739834460,2743.81,2746.48,2743.79,2746.46,1687704.0
1739834640,2746.46,2748.11,2743.6,2744.93,2165924.0
1739834820,2744.93,2746.0,2743.47,2745.11,1877048.0
1739835000,2745.11,2746.02,2742.86,2745.57,1088834.0
1739835180,2745.52,2748.98,2744.88,2746.18,3039688.0
1739835360,2745.97,2745.97,2743.35,2744.61,967142.0
1739835540,2744.61,2744.61,2737.04,2737.04,3131766.0
1739835720,2737.04,2739.42,2735.49,2735.56,3556202.0
1739835900,2735.56,2737.69,2733.81,2737.28,2363240.0
1739836080,2737.28,2741.0,2736.71,2740.99,1552852.0
1739836260,2740.99,2741.99,2738.67,2741.85,1356200.0
1739836440,2741.85,2742.87,2740.52,2741.02,1301052.0
1739836620,2741.02,2743.2,2741.01,2742.99,1038752.0
1739836800,2743.06,2745.0,2740.73,2741.27,3775266.0
1739836980,2741.33,2748.39,2740.6,2747.97,3766308.0
1739837160,2747.97,2755.01,2747.62,2749.56,12425602.0
1739837340,2749.13,2750.65,2745.84,2746.2,4030204.0
1739837520,2745.79,2746.02,2740.71,2742.11,3021376.0
1739837700,2742.11,2742.77,2736.64,2737.07,12706124.0
1739837880,2737.07,2739.46,2735.0,2735.47,2982520.0
1739838060,2735.37,2735.37,2724.83,2727.68,15971596.0
1739838240,2727.63,2728.04,2720.18,2723.56,11818616.0
1739838420,2723.61,2724.97,2715.5,2718.65,7361118.0
1739838600,2718.69,2723.73,2717.11,2723.72,6626888.0
1739838780,2723.68,2732.05,2723.44,2729.28,6285800.0
1739838960,2729.28,2729.28,2721.38,2722.67,1969282.0
1739839140,2722.67,2726.09,2722.65,2725.02,1940200.0
1739839320,2725.02,2726.2,2724.0,2724.38,1477168.0
1739839500,2724.38,2731.99,2723.8,2729.03,2292560.0
1739839680,2729.03,2729.03,2724.43,2728.65,1606934.0
1739839860,2728.59,2729.08,2721.58,2721.58,1530478.0
1739840040,2721.56,2722.75,2717.76,2719.53,5033922.0
1739840220,2719.66,2721.28,2717.8,2719.9,1905280.0
1739840400,2719.9,2722.28,2718.01,2718.93,2892892.0
1739840580,2719.02,2720.42,2713.95,2720.31,5188710.0
1739840760,2720.31,2728.05,2718.85,2724.52,8531436.0
1739840940,2724.52,2729.17,2720.84,2728.14,9243192.0
1739841120,2728.37,2731.24,2723.06,2723.61,4838622.0
1739841300,2723.61,2731.32,2722.27,2730.73,4650524.0
1739841480,2730.73,2730.73,2726.86,2728.49,2552378.0
1739841660,2728.49,2730.18,2724.43,2729.74,2136384.0
1739841840,2729.74,2731.36,2722.1,2722.1,5925312.0
1739842020,2722.17,2726.65,2722.17,2723.86,2814048.0
1739842200,2723.86,2725.6,2722.98,2724.77,1903866.0
1739842380,2724.77,2729.39,2722.77,2728.99,2398500.0
1739842560,2728.99,2728.99,2725.0,2726.8,1667414.0
1739842740,2726.67,2728.61,2725.56,2726.14,1627414.0
1739842920,2726.41,2730.6,2726.41,2730.59,1638236.0
1739843100,2730.59,2730.6,2727.01,2728.64,1931062.0
1739843280,2728.64,2732.84,2728.39,2731.35,4286440.0
1739843460,2731.35,2736.68,2731.35,2734.99,3788802.0
1739843640,2734.7,2736.94,2734.64,2735.8,2440934.0
1739843820,2735.85,2739.18,2734.33,2734.92,5670680.0
1739844000,2734.93,2737.83,2730.23,2731.61,6912260.0
1739844180,2731.61,2731.62,2729.19,2729.19,2461046.0
1739844360,2729.06,2730.26,2727.22,2729.94,2503338.0
1739844540,2729.91,2729.92,2726.54,2727.95,1696190.0
1739844720,2727.95,2728.59,2725.39,2728.44,1742184.0
1739844900,2728.44,2730.7,2726.76,2729.33,3141330.0
1739845080,2729.32,2729.39,2723.01,2724.39,3970566.0
1739845260,2724.39,2726.34,2723.11,2726.28,1256842.0
1739845440,2726.28,2729.31,2724.05,2729.07,2037872.0
1739845620,2729.07,2729.08,2726.81,2727.47,1605188.0
1739845800,2727.47,2728.85,2721.06,2723.31,2133834.0
1739845980,2723.31,2724.69,2721.77,2721.78,1710532.0
1739846160,2721.72,2721.72,2715.14,2718.94,9297908.0
1739846340,2718.93,2719.59,2709.6,2711.73,8791622.0
1739846520,2711.73,2717.5,2711.14,2717.5,3763784.0
1739846700,2717.5,2717.93,2712.5,2713.24,3855002.0
1739846880,2713.12,2716.99,2711.3,2714.98,4261996.0
1739847060,2714.98,2717.05,2714.05,2716.34,2128226.0
1739847240,2716.34,2716.42,2706.16,2710.0,10276976.0
1739847420,2710.21,2714.44,2710.21,2712.44,6836322.0
1739847600,2712.44,2712.45,2708.01,2710.86,3343422.0
1739847780,2710.87,2716.53,2710.87,2715.61,3820224.0
1739847960,2715.66,2717.51,2713.96,2716.23,3069470.0
1739848140,2716.23,2723.07,2716.23,2721.6,5111446.0
1739848320,2721.6,2721.99,2716.8,2717.5,2428040.0
1739848500,2717.5,2717.53,2712.73,2713.85,3310666.0
1739848680,2713.85,2715.49,2709.76,2714.26,4359834.0
1739848860,2714.26,2714.27,2711.26,2712.47,1503294.0
1739849040,2712.47,2714.13,2709.72,2709.73,1526272.0
1739849220,2709.73,2713.6,2709.72,2712.01,2931342.0
1739849400,2712.01,2714.6,2710.27,2713.76,1894494.0
1739849580,2713.58,2717.44,2711.59,2717.07,2798162.0
1739849760,2717.06,2718.53,2715.0,2717.02,1998854.0
1739849940,2717.02,2718.24,2715.01,2715.03,2176154.0
1739850120,2715.03,2716.49,2713.35,2714.3,1566514.0
1739850300,2714.3,2714.89,2709.31,2710.15,4241246.0
1739850480,2710.15,2711.78,2708.06,2711.54,3076694.0
1739850660,2711.54,2713.0,2709.18,2710.68,1601662.0
1739850840,2710.68,2711.99,2709.13,2709.64,2257834.0
1739851020,2709.64,2711.15,2708.0,2710.75,1527750.0
1739851200,2710.75,2710.75,2706.61,2707.76,2779482.0
1739851380,2707.8,2714.22,2707.8,2714.22,2532288.0
1739851560,2714.22,2716.49,2713.05,2714.26,2107232.0
1739851740,2714.46,2716.87,2714.46,2715.58,1831822.0
1739851920,2715.58,2715.58,2712.66,2712.72,2015278.0
1739852100,2712.72,2713.28,2709.63,2710.42,2122584.0
1739852280,2710.42,2710.82,2702.41,2703.48,9330256.0
1739852460,2702.97,2707.58,2702.15,2705.24,7480116.0
1739852640,2705.2,2705.2,2700.14,2702.53,10143790.0
1739852820,2702.53,2703.95,2694.4,2695.5,11689776.0
1739853000,2695.53,2698.28,2690.01,2691.71,13194200.0
1739853180,2691.89,2695.94,2691.12,2695.94,6753460.0
1739853360,2695.93,2703.99,2694.27,2703.94,6662934.0
1739853540,2703.92,2703.99,2701.14,2701.17,2635230.0
1739853720,2701.17,2705.24,2700.51,2704.45,2020510.0
1739853900,2704.45,2705.5,2701.51,2701.7,2450332.0
1739854080,2701.7,2702.3,2694.35,2699.6,10305702.0
1739854260,2699.6,2699.95,2691.93,2693.48,3557188.0
1739854440,2693.48,2701.36,2693.2,2701.1,9419618.0
1739854620,2701.1,2701.11,2699.55,2700.39,3015410.0
1739854800,2700.39,2701.61,2697.51,2699.14,5412162.0
1739854980,2699.14,2702.69,2695.11,2697.09,3772702.0
1739855160,2697.29,2702.74,2697.07,2701.18,4540004.0
1739855340,2701.18,2704.48,2699.8,2700.67,4098156.0
1739855520,2700.74,2703.99,2698.45,2698.71,4419420.0
1739855700,2698.48,2698.48,2691.21,2691.93,6016624.0
1739855880,2691.94,2693.28,2684.0,2687.58,23649038.0
1739856060,2687.94,2693.27,2685.01,2686.68,7306750.0
1739856240,2686.69,2691.35,2684.81,2691.35,6268856.0
1739856420,2691.01,2693.27,2688.69,2693.17,4131492.0
1739856600,2693.01,2695.26,2686.0,2686.0,5069474.0
1739856780,2686.0,2687.14,2680.56,2680.65,7967304.0
1739856960,2680.76,2687.55,2680.76,2683.95,6507990.0
1739857140,2684.12,2687.38,2681.6,2687.31,3512338.0
1739857320,2687.31,2688.0,2683.11,2683.18,4077570.0
1739857500,2683.18,2683.18,2676.85,2677.97,13296082.0
1739857680,2677.97,2684.07,2677.81,2683.99,5386340.0
1739857860,2683.98,2685.42,2679.9,2684.62,5007290.0
1739858040,2684.68,2684.81,2678.06,2678.87,4264774.0
1739858220,2678.87,2678.87,2672.73,2676.33,11303132.0
1739858400,2676.32,2678.28,2666.64,2666.73,19355978.0
1739858580,2665.97,2668.57,2656.07,2658.82,27834660.0
1739858760,2658.9,2664.94,2652.39,2662.14,31286940.0
1739858940,2662.14,2664.56,2654.58,2658.9,15562308.0
1739859120,2658.72,2663.56,2654.19,2654.32,8159756.0
1739859300,2654.58,2664.44,2654.58,2661.69,9206728.0
1739859480,2661.69,2664.26,2656.98,2657.79,7395904.0
1739859660,2657.96,2663.03,2657.75,2662.8,7472222.0
1739859840,2662.8,2664.16,2659.06,2664.16,3869678.0
1739860020,2664.16,2664.31,2658.16,2661.58,4339598.0
1739860200,2661.58,2662.55,2654.73,2656.94,11649194.0
1739860380,2656.93,2663.47,2650.45,2661.03,14685194.0
1739860560,2660.89,2663.25,2657.63,2661.8,4155414.0
1739860740,2661.8,2671.42,2659.67,2671.42,10676656.0
1739860920,2671.65,2674.35,2667.71,2668.06,11601204.0
1739861100,2668.12,2673.12,2663.98,2673.01,9843466.0
1739861280,2673.06,2673.62,2668.05,2668.61,7122542.0
1739861460,2668.19,2670.18,2663.64,2666.17,7522494.0
1739861640,2666.17,2668.0,2661.6,2662.91,3808678.0
1739861820,2662.91,2664.98,2660.51,2661.79,3488862.0
1739862000,2661.79,2664.7,2655.86,2664.69,9003710.0
1739862180,2665.01,2669.75,2663.11,2666.91,4569768.0
1739862360,2666.91,2668.49,2659.44,2659.88,4609970.0
1739862540,2659.86,2663.83,2657.68,2658.85,6589040.0
1739862720,2658.87,2663.86,2657.53,2663.63,6521622.0
1739862900,2663.63,2670.18,2662.52,2668.12,5349936.0
1739863080,2668.02,2670.18,2666.81,2670.11,4269070.0
1739863260,2670.17,2672.35,2668.26,2670.55,5086850.0
1739863440,2670.92,2672.27,2667.63,2672.27,4788798.0
1739863620,2672.27,2676.1,2671.68,2672.78,9782640.0
1739863800,2672.77,2674.06,2668.18,2668.19,5688594.0
1739863980,2668.19,2676.09,2668.12,2676.09,4873500.0
1739864160,2675.86,2677.61,2674.06,2674.08,5232372.0
1739864340,2674.08,2676.81,2672.09,2672.51,3277854.0
1739864520,2672.5,2673.61,2670.1,2670.79,4324188.0
1739864700,2670.79,2674.69,2669.81,2674.11,4064278.0
1739864880,2674.11,2674.68,2668.32,2669.9,5488910.0
1739865060,2669.86,2671.05,2668.28,2670.98,3906632.0
1739865240,2670.98,2671.79,2668.93,2670.59,2080290.0
1739865420,2670.59,2672.0,2670.44,2670.95,1313804.0
1739865600,2670.94,2672.55,2665.78,2669.48,6883420.0
1739865780,2669.48,2669.5,2664.64,2664.64,4535840.0
1739865960,2664.53,2668.17,2660.28,2667.64,8527942.0
1739866140,2667.53,2670.68,2666.5,2668.28,3834970.0
1739866320,2668.41,2671.39,2668.41,2668.63,1980902.0
1739866500,2668.6,2671.0,2667.14,2669.61,2412860.0
1739866680,2669.61,2671.22,2665.91,2667.71,3369462.0
1739866860,2667.87,2669.94,2665.23,2669.94,1815062.0
1739867040,2669.94,2671.99,2669.23,2671.99,2094586.0
1739867220,2671.99,2675.29,2671.99,2672.71,3400098.0
1739867400,2672.74,2676.33,2672.48,2673.54,3393480.0
1739867580,2673.84,2673.84,2667.52,2668.14,2888956.0
1739867760,2668.31,2668.37,2663.77,2664.47,4725650.0
1739867940,2664.48,2664.95,2662.43,2662.98,5745514.0
1739868120,2662.98,2667.48,2662.72,2667.3,1992018.0
1739868300,2667.41,2668.66,2661.06,2661.49,4119834.0
1739868480,2661.49,2661.49,2651.85,2659.81,18105536.0
1739868660,2659.81,2663.25,2658.61,2662.32,6879840.0
1739868840,2662.32,2663.31,2659.61,2661.81,2499420.0
1739869020,2661.81,2667.31,2658.73,2666.09,6420300.0
1739869200,2665.97,2670.88,2663.01,2670.24,9222272.0
1739869380,2670.23,2671.65,2667.51,2669.74,3747276.0
1739869560,2669.74,2670.33,2665.59,2666.41,6174610.0
1739869740,2666.32,2669.55,2662.21,2668.85,4891858.0
1739869920,2668.89,2672.81,2668.39,2672.49,4776586.0
1739870100,2672.88,2681.94,2672.32,2681.89,13057282.0
1739870280,2681.54,2685.62,2680.77,2682.36,19582578.0
1739870460,2682.64,2690.27,2682.64,2685.95,16626978.0
1739870640,2685.95,2693.93,2683.38,2690.39,9701282.0
1739870820,2690.39,2691.56,2687.52,2691.46,6460974.0
1739871000,2691.45,2694.56,2690.0,2691.24,6473456.0
1739871180,2691.34,2692.78,2688.43,2689.3,4753632.0
1739871360,2689.3,2689.3,2683.67,2686.52,4779926.0
1739871540,2686.53,2689.65,2686.39,2687.36,2215898.0
1739871720,2687.36,2687.57,2682.28,2683.66,8970894.0
1739871900,2683.66,2684.17,2681.36,2683.26,6601712.0
1739872080,2683.26,2687.82,2683.26,2685.79,2637560.0
1739872260,2685.8,2690.74,2685.8,2689.06,3670386.0
1739872440,2689.06,2692.61,2688.57,2692.29,3868884.0
1739872620,2691.81,2696.14,2691.27,2696.11,4541368.0
1739872800,2696.11,2703.06,2693.57,2698.92,25489986.0
1739872980,2698.87,2703.72,2696.61,2701.85,8840228.0
1739873160,2701.79,2701.92,2697.28,2697.79,5273458.0
1739873340,2697.99,2698.06,2693.53,2694.55,4684066.0
1739873520,2694.55,2694.55,2690.21,2691.85,8338992.0
1739873700,2691.85,2696.66,2690.88,2695.33,3854520.0
1739873880,2695.53,2695.53,2692.23,2694.22,3001726.0
1739874060,2694.22,2699.99,2694.22,2698.85,3046626.0
1739874240,2698.85,2699.61,2697.18,2698.71,1847200.0
1739874420,2698.71,2698.71,2695.63,2696.89,2323990.0
1739874600,2696.89,2696.9,2692.35,2693.28,3184486.0
1739874780,2693.28,2694.78,2692.01,2694.78,2110426.0
1739874960,2694.78,2696.4,2692.08,2696.38,2177476.0
1739875140,2696.45,2698.78,2696.18,2698.66,3011018.0
1739875320,2698.66,2705.3,2698.66,2701.59,8501174.0
1739875500,2701.59,2702.54,2697.27,2697.99,3531780.0
1739875680,2697.99,2698.49,2695.01,2695.65,2533182.0
1739875860,2695.66,2696.75,2693.36,2695.99,4176026.0
1739876040,2695.99,2696.0,2692.51,2692.52,2877722.0
1739876220,2692.52,2694.85,2692.52,2694.01,2296154.0
1739876400,2694.01,2694.35,2689.2,2689.63,4445522.0
1739876580,2689.93,2690.59,2686.67,2687.49,5256168.0
1739876760,2687.49,2690.17,2687.12,2690.15,3886386.0
1739876940,2690.15,2693.31,2688.55,2693.24,3502942.0
1739877120,2693.24,2693.41,2689.94,2690.04,1833142.0
1739877300,2690.04,2693.87,2689.06,2692.9,2265866.0
1739877480,2692.89,2692.9,2687.01,2687.01,2791680.0
1739877660,2687.07,2687.65,2682.95,2686.56,4804206.0
1739877840,2686.56,2688.97,2685.9,2688.54,1620010.0
1739878020,2688.54,2691.13,2688.54,2690.94,1485034.0
1739878200,2690.94,2695.49,2690.79,2692.73,2814364.0
1739878380,2692.73,2695.15,2691.52,2692.12,1546156.0
1739878560,2692.08,2694.18,2690.11,2690.68,1525094.0
1739878740,2690.68,2690.93,2687.2,2687.62,2047870.0
1739878920,2687.62,2687.69,2683.6,2684.83,5994262.0
1739879100,2684.83,2684.91,2680.01,2682.48,8831446.0
1739879280,2682.48,2685.95,2682.48,2685.94,2783660.0
1739879460,2685.94,2686.39,2682.14,2683.35,4257460.0
1739879640,2683.35,2683.49,2675.13,2678.66,12046254.0
1739879820,2678.66,2679.48,2678.14,2678.14,3108870.0
1739880000,2678.14,2682.36,2676.14,2682.36,7466884.0
1739880180,2682.36,2683.7,2680.65,2683.7,3383666.0
1739880360,2683.7,2688.26,2679.48,2687.26,5121010.0
1739880540,2687.34,2689.05,2684.38,2684.72,3268776.0
1739880720,2684.79,2687.17,2684.57,2684.57,2298864.0
1739880900,2684.64,2690.87,2684.18,2689.98,5981636.0
1739881080,2689.98,2690.74,2686.15,2688.21,3651066.0
1739881260,2688.21,2692.95,2687.43,2692.34,3701704.0
1739881440,2692.34,2697.53,2691.22,2696.84,7180842.0
1739881620,2696.8,2698.79,2696.2,2698.63,4518708.0
1739881800,2698.38,2701.78,2696.0,2699.8,7796448.0
1739881980,2699.73,2707.38,2698.88,2706.5,11484780.0
1739882160,2706.59,2709.93,2703.01,2705.38,9928108.0
1739882340,2705.38,2708.85,2704.98,2706.47,8534478.0
1739882520,2706.47,2708.18,2703.58,2704.04,6244092.0
1739882700,2704.16,2706.0,2699.86,2700.01,7056338.0
1739882880,2700.01,2701.5,2695.7,2696.14,7612114.0
1739883060,2695.99,2699.94,2695.78,2699.8,2528718.0
1739883240,2699.76,2701.99,2698.25,2701.19,2338634.0
1739883420,2701.19,2703.45,2700.85,2702.31,2426250.0
1739883600,2702.26,2702.96,2696.06,2699.16,5479510.0
1739883780,2699.16,2700.14,2696.65,2697.11,2762898.0
1739883960,2697.08,2698.0,2693.35,2694.55,4328466.0
1739884140,2694.52,2696.8,2692.81,2695.74,3094794.0
1739884320,2695.74,2698.45,2695.31,2698.34,2196464.0
1739884500,2698.34,2702.52,2692.64,2693.44,10417002.0
1739884680,2693.51,2700.06,2693.0,2698.89,4365644.0
1739884860,2698.89,2699.47,2694.64,2694.68,2528508.0
1739885040,2695.05,2696.86,2691.25,2692.06,2351848.0
1739885220,2692.05,2694.44,2692.01,2694.2,2904240.0
1739885400,2694.2,2695.5,2688.94,2692.57,8154664.0
1739885580,2692.57,2695.78,2690.51,2695.36,3487652.0
1739885760,2695.36,2697.47,2693.93,2696.07,3037692.0
1739885940,2696.07,2697.0,2694.01,2696.72,1885270.0
1739886120,2696.72,2700.19,2696.72,2698.03,2803820.0
1739886300,2698.03,2701.18,2697.14,2700.82,2049924.0
1739886480,2700.82,2701.95,2697.44,2699.12,4511844.0
1739886660,2699.23,2701.8,2697.02,2697.64,4192894.0
1739886840,2697.65,2702.87,2697.5,2702.61,2486592.0
1739887020,2702.61,2702.99,2700.88,2701.64,2507272.0
1739887200,2701.64,2703.74,2697.61,2702.11,6607224.0
1739887380,2702.11,2711.83,2702.11,2706.36,11856824.0
1739887560,2706.36,2708.7,2704.43,2707.01,4446350.0
1739887740,2707.01,2718.62,2706.49,2717.3,12521908.0
1739887920,2717.08,2719.14,2711.55,2712.4,12948892.0
1739888100,2712.36,2716.99,2710.51,2716.33,6013426.0
1739888280,2716.34,2725.77,2713.5,2723.18,15195944.0
1739888460,2723.23,2725.47,2718.01,2719.53,8897416.0
1739888640,2719.52,2731.58,2718.61,2722.29,19931578.0
1739888820,2722.29,2723.89,2718.0,2718.07,8891938.0
1739889000,2718.25,2721.47,2707.72,2708.13,12749826.0
1739889180,2707.93,2712.64,2700.01,2700.33,26280946.0
1739889360,2700.45,2700.45,2691.74,2698.05,18854124.0
1739889540,2697.96,2699.98,2683.53,2683.53,18780168.0
1739889720,2683.75,2697.35,2683.75,2692.62,19727242.0
1739889900,2692.88,2694.72,2671.34,2678.38,45783718.0
1739890080,2678.38,2685.94,2672.59,2677.62,20307626.0
1739890260,2677.65,2689.78,2676.7,2687.11,9991606.0
1739890440,2686.88,2694.6,2686.83,2694.47,10078592.0
1739890620,2694.54,2695.0,2687.59,2687.99,2648162.0
1739890800,2687.08,2687.56,2677.62,2680.96,12543482.0
1739890980,2680.57,2687.9,2679.76,2686.21,7849536.0
1739891160,2686.22,2692.49,2685.89,2689.76,7680710.0
1739891340,2689.75,2692.02,2680.22,2681.64,8297620.0
1739891520,2681.69,2689.26,2680.21,2686.47,4062116.0
1739891700,2686.47,2690.42,2676.01,2676.01,9005788.0
1739891880,2675.96,2680.81,2673.32,2678.85,10506954.0
1739892060,2678.26,2681.49,2674.67,2679.89,5604134.0
1739892240,2679.93,2684.22,2675.68,2677.09,5279220.0
1739892420,2677.2,2677.2,2667.4,2672.45,15613848.0
1739892600,2672.92,2679.95,2669.74,2679.95,6853840.0
1739892780,2679.95,2680.78,2672.46,2677.89,4871152.0
1739892960,2677.88,2683.68,2668.26,2682.19,11226382.0
1739893140,2682.44,2687.95,2680.38,2687.24,7492104.0
1739893320,2687.24,2689.39,2680.45,2681.03,5003928.0
1739893500,2680.92,2682.91,2664.73,2665.48,15889938.0
1739893680,2665.51,2671.8,2662.32,2662.66,11529668.0
1739893860,2663.32,2673.93,2658.25,2672.48,19041770.0
1739894040,2672.48,2676.63,2671.25,2674.99,5110476.0
1739894220,2674.99,2677.22,2668.49,2672.43,4549666.0
1739894400,2672.43,2678.6,2670.13,2678.47,6304152.0
1739894580,2678.46,2679.4,2670.9,2672.22,5618394.0
1739894760,2672.28,2675.81,2671.54,2675.14,2605552.0
1739894940,2675.26,2680.82,2674.45,2679.69,4062608.0
1739895120,2679.69,2683.27,2671.03,2671.03,7537566.0
1739895300,2671.03,2672.52,2666.27,2669.87,7072902.0
1739895480,2670.37,2678.85,2670.37,2674.26,6191606.0
1739895660,2674.22,2674.22,2660.82,2663.79,12169222.0
1739895840,2663.87,2664.5,2661.26,2664.19,5917872.0
1739896020,2664.25,2665.99,2656.97,2658.84,9973992.0
1739896200,2658.78,2662.75,2655.22,2656.85,11973442.0
1739896380,2657.31,2659.64,2638.52,2646.41,51780966.0
1739896560,2646.41,2646.78,2626.98,2637.09,59251844.0
1739896740,2637.14,2638.82,2632.23,2636.53,22002964.0
1739896920,2636.46,2639.2,2633.18,2636.72,9288494.0
1739897100,2636.68,2642.64,2632.53,2639.55,19166850.0
1739897280,2639.55,2644.09,2635.53,2643.71,12967432.0
1739897460,2644.45,2648.76,2642.13,2643.54,13419134.0
1739897640,2643.81,2647.44,2638.05,2639.94,8587326.0
1739897820,2639.97,2639.97,2631.82,2633.68,13605520.0
1739898000,2634.25,2639.97,2633.68,2638.8,11441884.0
1739898180,2638.8,2642.68,2637.56,2640.38,7369746.0
1739898360,2640.38,2646.8,2637.82,2645.47,5053504.0
1739898540,2645.47,2647.78,2638.34,2642.34,4691196.0
1739898720,2642.07,2645.39,2641.38,2641.93,3940386.0
1739898900,2641.93,2641.93,2634.44,2636.89,6500994.0
1739899080,2636.89,2637.81,2633.0,2634.27,5224570.0
1739899260,2634.27,2638.49,2634.24,2635.47,3114086.0
1739899440,2635.47,2635.73,2626.45,2629.73,18385730.0
1739899620,2629.77,2631.11,2615.72,2623.25,32759224.0
1739899800,2623.34,2624.84,2612.51,2615.21,17505814.0
1739899980,2615.52,2620.48,2612.12,2615.58,12907830.0
1739900160,2615.14,2616.39,2610.22,2615.91,11965630.0
1739900340,2615.54,2627.88,2615.54,2623.62,11253420.0
1739900520,2623.62,2625.22,2614.87,2616.99,7090904.0
1739900700,2617.01,2620.06,2613.21,2613.99,8058940.0
1739900880,2614.19,2614.19,2604.4,2612.08,23399066.0
1739901060,2612.39,2621.45,2612.0,2617.3,16226856.0
1739901240,2617.3,2622.64,2616.24,2616.24,6024966.0
1739901420,2616.25,2620.74,2614.59,2618.78,3803110.0
1739901600,2618.78,2620.69,2607.65,2620.23,15101358.0
1739901780,2619.65,2630.81,2619.56,2629.05,18223988.0
1739901960,2629.58,2629.6,2620.51,2620.61,9546166.0
1739902140,2620.61,2623.04,2616.78,2620.77,8958720.0
1739902320,2620.77,2627.28,2619.48,2627.22,8445024.0
1739902500,2627.3,2628.17,2622.48,2625.3,8610054.0
1739902680,2625.36,2628.97,2623.11,2628.53,4695864.0
1739902860,2628.53,2634.06,2624.54,2632.14,9478914.0
1739903040,2632.14,2635.29,2631.27,2632.57,10425270.0
1739903220,2632.57,2632.78,2629.34,2631.83,3557872.0
1739903400,2631.83,2631.83,2621.43,2627.42,6931760.0
1739903580,2626.68,2629.12,2621.68,2622.29,3754172.0
1739903760,2622.29,2627.64,2621.77,2627.64,3503848.0
1739903940,2627.64,2627.69,2620.78,2622.04,3015404.0
1739904120,2621.57,2622.84,2618.12,2621.47,6166296.0
1739904300,2621.47,2625.99,2618.35,2624.86,3998406.0
1739904480,2624.86,2627.92,2622.57,2626.57,4790400.0
1739904660,2626.57,2643.68,2626.57,2633.22,38937764.0
1739904840,2633.18,2637.3,2632.01,2636.69,5129268.0
1739905020,2636.71,2637.0,2630.77,2630.77,3191746.0
1739905200,2630.77,2630.77,2625.56,2627.01,9347358.0
1739905380,2626.97,2632.44,2626.53,2632.43,4237264.0
1739905560,2632.77,2634.83,2622.86,2630.18,9378616.0
1739905740,2630.19,2631.86,2626.07,2628.39,5268258.0
1739905920,2628.47,2632.72,2628.15,2631.32,3713588.0
1739906100,2631.38,2637.74,2629.38,2634.37,6323292.0
1739906280,2634.38,2634.38,2627.25,2631.92,5612440.0
1739906460,2631.91,2635.39,2629.89,2629.89,2307258.0
1739906640,2629.89,2631.7,2628.3,2629.02,4368540.0
1739906820,2629.22,2634.06,2628.43,2630.43,7270624.0
1739907000,2630.5,2630.98,2625.66,2627.88,4998006.0
1739907180,2627.93,2628.49,2612.85,2615.86,16619322.0
1739907360,2615.79,2626.24,2615.69,2620.65,11466074.0
1739907540,2620.65,2628.21,2620.01,2628.2,3322014.0
1739907720,2628.69,2630.4,2626.25,2627.82,6716292.0
1739907900,2627.82,2639.16,2625.72,2639.12,4130622.0
1739908080,2639.14,2645.7,2639.11,2639.91,16878826.0
1739908260,2639.91,2643.98,2637.84,2638.23,4948432.0
1739908440,2637.9,2638.55,2633.59,2634.13,3751432.0
1739908620,2634.27,2634.94,2627.73,2628.88,21225724.0
1739908800,2628.93,2630.6,2626.16,2627.11,4606926.0
1739908980,2627.1,2627.1,2622.18,2625.1,3483966.0
1739909160,2625.1,2629.88,2623.27,2628.86,2831154.0
1739909340,2628.86,2633.36,2628.37,2633.28,3071876.0
1739909520,2633.55,2639.61,2632.81,2638.15,3933952.0
1739909700,2638.15,2638.34,2632.89,2633.85,4109308.0
1739909880,2633.83,2639.34,2631.36,2636.35,6578020.0
1739910060,2636.46,2642.07,2634.2,2638.54,7249060.0
1739910240,2638.54,2639.54,2636.32,2637.09,1990356.0
1739910420,2637.09,2638.81,2635.55,2636.14,1299548.0
1739910600,2636.1,2636.14,2632.03,2635.7,3155446.0
1739910780,2635.76,2636.78,2631.07,2631.48,2161974.0
1739910960,2631.48,2631.48,2624.45,2625.0,4647406.0
1739911140,2624.96,2625.17,2616.97,2622.68,8123030.0
1739911320,2622.68,2623.22,2620.44,2620.91,2470552.0
1739911500,2620.87,2625.18,2619.62,2622.96,6725732.0
1739911680,2622.61,2623.54,2618.69,2620.4,2861170.0
1739911860,2620.36,2623.43,2618.07,2623.02,1888026.0
1739912040,2623.0,2629.53,2622.0,2629.06,4161158.0
1739912220,2629.06,2634.65,2626.47,2629.9,9449442.0
1739912400,2629.94,2636.0,2628.18,2634.77,5294982.0
1739912580,2634.58,2644.76,2634.58,2639.08,12956172.0
1739912760,2639.2,2656.44,2638.53,2652.81,18281428.0
1739912940,2652.77,2655.97,2645.44,2648.07,19971830.0
1739913120,2648.15,2649.02,2645.0,2647.99,8978826.0
1739913300,2648.14,2650.87,2643.45,2643.57,5957610.0
1739913480,2643.57,2653.74,2642.07,2651.94,9567014.0
1739913660,2652.05,2652.13,2647.6,2652.07,2767238.0
1739913840,2652.07,2656.05,2650.88,2654.78,4493118.0
1739914020,2654.78,2655.2,2649.64,2651.72,2648390.0
1739914200,2651.72,2657.62,2650.17,2656.37,4228978.0
1739914380,2656.15,2656.15,2647.38,2648.43,3796068.0
1739914560,2648.62,2654.71,2648.62,2654.03,3420366.0
1739914740,2654.03,2654.13,2648.1,2648.11,2440274.0
1739914920,2648.44,2651.09,2648.11,2649.52,3352412.0
1739915100,2649.5,2651.14,2644.11,2646.26,4535340.0
1739915280,2646.34,2647.52,2643.41,2644.64,3321508.0
1739915460,2644.58,2646.46,2642.17,2646.02,3567558.0
1739915640,2646.02,2649.71,2646.02,2648.25,2610452.0
1739915820,2648.25,2651.8,2647.22,2651.44,2123302.0
1739916000,2651.44,2653.1,2649.54,2650.89,2969644.0
1739916180,2650.89,2653.85,2648.79,2652.59,1818554.0
1739916360,2652.59,2653.94,2649.28,2649.31,4587778.0
1739916540,2649.31,2652.61,2647.88,2652.18,2413608.0
1739916720,2651.84,2654.99,2651.77,2654.99,4192602.0
1739916900,2654.99,2656.96,2653.71,2655.78,3306550.0
1739917080,2655.72,2655.78,2648.19,2651.65,3207676.0
1739917260,2651.65,2658.9,2651.61,2658.84,9607194.0
1739917440,2658.84,2662.65,2657.15,2662.64,4332758.0
1739917620,2662.64,2663.72,2660.0,2662.89,3667358.0
1739917800,2662.89,2666.11,2661.14,2665.82,8661648.0
1739917980,2665.82,2666.49,2656.13,2657.89,4088262.0
1739918160,2657.89,2659.73,2652.01,2659.42,3576558.0
1739918340,2659.42,2660.86,2656.25,2656.32,1500148.0
1739918520,2656.32,2658.1,2656.32,2656.82,1435618.0
1739918700,2656.82,2657.36,2651.61,2651.85,1167992.0
1739918880,2651.85,2657.0,2651.85,2655.72,1485562.0
1739919060,2655.72,2657.06,2654.01,2655.24,1483294.0
1739919240,2655.24,2656.14,2653.81,2655.41,737968.0
1739919420,2655.41,2657.99,2654.34,2654.67,1375234.0
1739919600,2654.67,2657.73,2652.12,2653.9,3874046.0
1739919780,2653.63,2661.66,2653.62,2660.33,4456706.0
1739919960,2660.21,2662.39,2658.91,2661.73,2837918.0
1739920140,2661.73,2665.19,2661.35,2665.13,2760300.0
1739920320,2665.07,2666.92,2661.71,2662.97,5366328.0
1739920500,2662.76,2664.46,2662.11,2663.87,1531170.0
1739920680,2663.87,2666.25,2663.77,2666.24,2029884.0
1739920860,2666.24,2668.65,2665.52,2667.19,6099708.0
1739921040,2667.19,2669.0,2666.63,2667.56,3833522.0
1739921220,2667.56,2669.8,2667.56,2669.01,2919090.0
1739921400,2669.06,2670.06,2667.15,2668.55,3395892.0
1739921580,2668.55,2671.32,2668.01,2670.85,2126254.0
1739921760,2670.85,2671.0,2666.11,2667.57,2643476.0
1739921940,2667.57,2669.65,2663.89,2665.91,5311948.0
1739922120,2665.91,2667.12,2664.43,2665.7,1563752.0
1739922300,2665.7,2666.44,2663.82,2665.12,2260900.0
1739922480,2665.28,2666.43,2662.99,2665.99,1679818.0
1739922660,2665.99,2670.02,2665.98,2669.95,1767680.0
1739922840,2669.91,2669.98,2667.31,2667.82,1531396.0
1739923020,2667.82,2670.5,2667.29,2670.5,2269322.0
1739923200,2670.51,2670.98,2667.62,2669.07,3555448.0
1739923380,2669.07,2673.11,2667.14,2672.94,5152260.0
1739923560,2672.94,2677.49,2671.92,2673.62,6467748.0
1739923740,2673.62,2677.69,2672.26,2675.36,5399016.0
1739923920,2675.08,2675.08,2671.01,2671.23,4771994.0
1739924100,2671.24,2675.79,2671.02,2675.56,2773870.0
1739924280,2675.56,2677.47,2674.82,2675.47,1944040.0
1739924460,2675.3,2675.82,2672.67,2672.79,2917220.0
1739924640,2672.79,2674.61,2672.61,2673.77,2255684.0
1739924820,2673.77,2673.79,2668.0,2668.64,2637322.0
1739925000,2668.64,2668.65,2665.97,2665.98,3263304.0
1739925180,2665.98,2673.65,2665.72,2673.49,1840550.0
1739925360,2673.49,2674.65,2672.62,2673.27,2234074.0
1739925540,2673.27,2675.58,2669.92,2669.94,2841176.0
1739925720,2669.94,2671.1,2668.8,2670.45,1058064.0
1739925900,2670.45,2675.62,2669.24,2675.54,1964620.0
1739926080,2675.49,2675.66,2674.27,2674.43,1397860.0
1739926260,2674.16,2675.8,2672.01,2674.6,2169156.0
1739926440,2674.6,2675.25,2668.16,2668.16,2251194.0
1739926620,2667.85,2668.69,2666.88,2668.47,2407212.0
1739926800,2668.52,2670.69,2665.36,2668.72,4452194.0
1739926980,2668.65,2668.8,2663.75,2665.51,4344670.0
1739927160,2665.37,2666.14,2663.35,2665.69,3941614.0
1739927340,2665.8,2668.34,2665.72,2667.52,2774850.0
1739927520,2667.52,2667.59,2661.24,2661.24,4528322.0
1739927700,2661.24,2661.82,2655.43,2660.72,13713450.0
1739927880,2660.72,2661.23,2655.26,2659.1,3498114.0
1739928060,2659.1,2660.99,2655.61,2658.07,5629948.0
1739928240,2658.18,2658.65,2656.2,2656.41,1836890.0
1739928420,2656.41,2662.52,2656.11,2662.52,2152084.0
1739928600,2662.45,2664.65,2659.9,2662.44,2990618.0
1739928780,2661.94,2661.94,2658.18,2660.76,2306486.0
1739928960,2660.76,2660.76,2655.92,2655.92,1759894.0
1739929140,2655.92,2660.63,2655.14,2659.49,1264282.0
1739929320,2659.87,2663.09,2659.36,2663.09,1628666.0
1739929500,2663.09,2669.58,2662.81,2666.2,3826522.0
1739929680,2666.2,2667.1,2665.22,2666.6,1842210.0
1739929860,2666.75,2667.99,2664.15,2664.17,1433606.0
1739930040,2664.17,2666.89,2662.4,2666.35,1571444.0
1739930220,2666.35,2668.82,2665.26,2668.81,1015870.0
1739930400,2668.93,2672.34,2668.27,2671.43,5350900.0
1739930580,2671.43,2673.52,2670.72,2673.52,1939964.0
1739930760,2673.54,2676.74,2673.14,2674.75,4411004.0
1739930940,2674.75,2686.28,2674.75,2681.32,12895444.0
1739931120,2681.32,2681.72,2675.02,2676.98,3943240.0
1739931300,2676.98,2679.28,2673.51,2674.98,3166052.0
1739931480,2674.98,2677.19,2673.1,2675.53,2414956.0
1739931660,2675.72,2679.69,2674.89,2677.17,1843044.0
1739931840,2677.78,2684.16,2677.78,2683.72,4144636.0
1739932020,2683.72,2683.72,2677.94,2679.11,4104314.0
1739932200,2679.11,2679.76,2677.11,2679.4,1885612.0
1739932380,2679.4,2683.28,2678.53,2681.66,1669644.0
1739932560,2681.74,2683.87,2680.91,2683.66,6371940.0
1739932740,2683.59,2687.69,2681.67,2686.86,4602210.0
1739932920,2687.27,2689.8,2684.24,2687.74,4971806.0
1739933100,2687.79,2691.64,2687.77,2688.96,6887796.0
1739933280,2688.96,2696.87,2688.96,2696.63,7785478.0
1739933460,2696.59,2699.06,2691.12,2693.33,7087336.0
1739933640,2693.34,2694.93,2691.86,2691.86,4745568.0
1739933820,2691.73,2691.9,2688.37,2689.79,6340672.0
1739934000,2689.79,2690.22,2684.83,2686.37,6050834.0
1739934180,2686.22,2687.5,2683.69,2686.15,4936420.0
1739934360,2686.15,2688.1,2680.43,2681.32,5066268.0
1739934540,2681.32,2684.24,2680.11,2683.29,2410366.0
1739934720,2683.3,2683.71,2680.42,2682.6,2068336.0
1739934900,2682.6,2684.56,2681.06,2682.19,2588614.0
1739935080,2682.19,2682.37,2676.15,2679.35,7849052.0
1739935260,2679.35,2683.27,2679.35,2682.33,4818626.0
1739935440,2682.36,2685.13,2681.37,2685.12,1799540.0
1739935620,2685.11,2687.58,2684.58,2684.59,1927416.0
1739935800,2684.59,2685.73,2680.77,2685.37,4165504.0
1739935980,2685.37,2688.0,2685.27,2687.26,1778646.0
1739936160,2687.26,2687.26,2684.39,2685.65,1255900.0
1739936340,2685.65,2690.13,2685.0,2688.19,2958538.0
1739936520,2688.19,2690.39,2686.11,2688.57,2204432.0
1739936700,2688.36,2695.09,2688.17,2693.05,5482212.0
1739936880,2693.05,2695.24,2691.5,2692.91,6745692.0
1739937060,2692.91,2693.73,2691.01,2691.01,1078480.0
1739937240,2691.01,2695.9,2691.01,2693.97,2227938.0
1739937420,2693.97,2693.98,2691.22,2693.04,1383676.0
1739937600,2693.01,2694.07,2690.87,2690.87,4740224.0
1739937780,2690.87,2690.87,2687.27,2689.6,2465712.0
1739937960,2689.6,2689.9,2685.57,2685.57,2268686.0
1739938140,2685.53,2686.56,2682.11,2684.09,4303544.0
1739938320,2683.69,2684.47,2681.82,2684.47,5254406.0
1739938500,2684.5,2685.63,2680.84,2680.85,2871106.0
1739938680,2680.85,2682.44,2679.49,2680.58,3312776.0
1739938860,2680.58,2681.11,2676.8,2679.45,3905404.0
1739939040,2679.45,2680.69,2678.28,2678.9,2254814.0
1739939220,2678.9,2680.15,2678.03,2680.03,1540178.0
1739939400,2680.03,2680.24,2675.65,2678.59,3414086.0
1739939580,2678.45,2680.98,2676.96,2680.94,1802420.0
1739939760,2680.94,2683.41,2677.01,2677.7,6313698.0
1739939940,2677.71,2677.79,2674.51,2674.81,6549496.0
1739940120,2674.81,2675.11,2670.1,2671.71,11065856.0
1739940300,2671.71,2675.06,2669.7,2675.06,4792984.0
1739940480,2675.06,2677.96,2675.06,2675.67,1915258.0
1739940660,2675.67,2677.36,2675.23,2675.8,1888318.0
1739940840,2675.8,2675.81,2670.98,2671.3,5210590.0
1739941020,2671.3,2671.31,2665.0,2665.0,6635710.0
1739941200,2665.0,2671.4,2663.1,2669.11,5756168.0
1739941380,2668.74,2670.54,2666.3,2669.01,3396814.0
1739941560,2669.01,2673.44,2666.57,2672.15,6927652.0
1739941740,2672.46,2678.93,2672.46,2675.83,5886488.0
1739941920,2675.83,2678.36,2675.82,2677.94,2987912.0
1739942100,2677.95,2679.42,2675.96,2677.77,4294158.0
1739942280,2677.66,2679.98,2676.67,2677.49,4992896.0
1739942460,2677.49,2678.62,2673.56,2673.56,1913840.0
1739942640,2673.69,2674.95,2671.5,2674.81,7317030.0
1739942820,2674.81,2679.4,2674.68,2678.74,1796682.0
1739943000,2678.64,2683.83,2678.63,2682.0,4809116.0
1739943180,2682.0,2685.53,2681.56,2685.48,5385454.0
1739943360,2685.48,2694.47,2685.48,2688.39,12168428.0
1739943540,2688.32,2691.88,2687.98,2689.48,3617166.0
1739943720,2689.48,2691.99,2688.55,2689.0,3665672.0
1739943900,2689.0,2689.9,2685.56,2688.78,3426346.0
1739944080,2688.78,2689.79,2685.93,2686.27,2369066.0
1739944260,2686.31,2686.81,2683.88,2685.32,2225126.0
1739944440,2685.32,2688.03,2685.09,2686.91,1465750.0
1739944620,2686.91,2686.94,2683.67,2685.91,1870870.0
1739944800,2685.91,2691.36,2685.91,2690.93,3699198.0
1739944980,2690.85,2690.85,2684.61,2685.27,1559880.0
1739945160,2685.27,2690.38,2684.67,2689.4,2026112.0
1739945340,2689.52,2691.06,2688.01,2691.05,2224928.0
1739945520,2691.38,2691.98,2690.55,2691.06,1773790.0
1739945700,2691.11,2691.21,2686.89,2688.83,2375240.0
1739945880,2688.83,2689.53,2686.76,2688.64,1150846.0
1739946060,2688.69,2691.4,2686.45,2689.27,3264566.0
1739946240,2689.27,2689.27,2686.74,2687.36,1540590.0
1739946420,2687.36,2690.78,2685.61,2690.38,1432378.0
1739946600,2689.96,2689.96,2685.95,2688.3,11818116.0
1739946780,2688.29,2688.37,2685.01,2685.14,1173762.0
1739946960,2685.18,2688.49,2685.14,2687.49,1740038.0
1739947140,2687.49,2688.87,2686.51,2688.36,960412.0
1739947320,2688.36,2688.36,2685.6,2686.91,1230914.0
1739947500,2686.94,2693.61,2686.94,2693.41,3452144.0
1739947680,2693.41,2702.5,2692.49,2700.48,20388984.0
1739947860,2700.6,2704.22,2698.84,2699.94,11021236.0
1739948040,2699.94,2701.99,2698.46,2698.97,6497836.0
1739948220,2698.97,2701.16,2697.28,2697.52,4911494.0
1739948400,2697.92,2704.5,2697.14,2704.28,6302476.0
1739948580,2704.15,2709.73,2703.38,2709.3,12581222.0
1739948760,2709.13,2710.99,2706.6,2708.77,12206786.0
1739948940,2708.77,2712.9,2707.88,2710.47,8525012.0
1739949120,2710.47,2711.57,2706.34,2707.05,4415118.0
1739949300,2706.31,2707.12,2703.95,2705.78,8066388.0
1739949480,2705.78,2707.12,2702.16,2704.41,3112662.0
1739949660,2704.41,2704.41,2700.11,2701.36,4341946.0
1739949840,2701.36,2702.72,2700.55,2701.95,2933206.0
1739950020,2701.32,2705.15,2701.25,2704.32,2059146.0
1739950200,2704.32,2704.86,2700.27,2700.96,4249740.0
1739950380,2700.97,2701.25,2696.47,2698.67,7345124.0
1739950560,2698.67,2701.69,2698.15,2701.16,3028166.0
1739950740,2701.17,2703.82,2701.16,2703.69,2525254.0
1739950920,2703.69,2707.77,2703.26,2707.76,3976950.0
1739951100,2707.76,2712.1,2707.11,2708.86,6253286.0
1739951280,2708.86,2715.93,2708.09,2714.62,9575604.0
1739951460,2714.62,2715.15,2710.98,2711.0,4545538.0
1739951640,2711.18,2711.99,2707.67,2707.67,3264388.0
1739951820,2707.79,2709.22,2707.0,2707.01,1882102.0
1739952000,2707.01,2711.39,2705.89,2709.07,3494006.0
1739952180,2709.08,2710.76,2707.43,2709.49,2200542.0
1739952360,2709.49,2714.21,2709.22,2713.73,2781626.0
1739952540,2713.66,2717.26,2711.28,2712.32,7794312.0
1739952720,2712.32,2712.62,2710.05,2710.06,1867780.0
1739952900,2710.06,2714.79,2710.06,2713.78,2112820.0
1739953080,2713.78,2713.78,2710.65,2711.94,1470014.0
1739953260,2711.94,2712.01,2708.62,2709.16,1710194.0
1739953440,2709.31,2715.58,2709.31,2714.75,5311090.0
1739953620,2714.79,2721.8,2714.57,2716.93,16005866.0
1739953800,2716.93,2724.31,2716.53,2718.11,8796094.0
1739953980,2718.16,2719.64,2715.7,2716.22,6905520.0
1739954160,2716.28,2716.89,2713.5,2713.85,5596280.0
1739954340,2713.85,2718.86,2713.59,2718.8,5615676.0
1739954520,2718.8,2718.87,2715.84,2717.95,2277900.0
1739954700,2717.95,2719.44,2711.7,2712.29,10500410.0
1739954880,2712.35,2712.96,2710.61,2712.67,5232982.0
1739955060,2712.67,2714.79,2708.98,2710.05,5474908.0
1739955240,2710.05,2712.23,2708.55,2711.27,3919760.0
1739955420,2711.27,2712.48,2703.58,2706.48,14895758.0
1739955600,2706.48,2711.26,2704.13,2711.18,7862838.0
1739955780,2711.18,2712.35,2709.02,2709.67,3362654.0
1739955960,2709.67,2714.79,2708.51,2714.38,3134430.0
1739956140,2714.38,2715.8,2712.11,2712.12,2772150.0
1739956320,2712.18,2715.72,2711.85,2715.55,1942240.0
1739956500,2715.55,2719.31,2714.88,2716.74,7531750.0
1739956680,2716.86,2718.91,2715.47,2715.47,2588258.0
1739956860,2715.47,2715.76,2712.33,2712.76,4104772.0
1739957040,2712.76,2719.42,2712.76,2719.42,2791620.0
1739957220,2719.42,2721.35,2718.77,2719.48,5048514.0
1739957400,2719.48,2720.27,2716.57,2716.57,2169442.0
1739957580,2716.57,2720.86,2716.57,2720.6,2455434.0
1739957760,2720.6,2723.16,2720.32,2723.15,4750958.0
1739957940,2723.16,2723.86,2721.06,2722.15,4467146.0
1739958120,2722.06,2723.27,2721.32,2723.2,2009914.0
1739958300,2723.2,2724.24,2721.31,2721.31,3523562.0
1739958480,2721.31,2722.38,2718.26,2722.38,4796408.0
1739958660,2722.38,2730.01,2721.61,2727.1,11729992.0
1739958840,2727.08,2728.2,2724.71,2727.07,7861256.0
1739959020,2727.07,2727.59,2720.5,2722.6,7874414.0
1739959200,2723.01,2727.68,2723.01,2727.32,7176442.0
1739959380,2727.32,2730.25,2726.92,2728.06,9224080.0
1739959560,2728.06,2729.88,2725.36,2725.76,5220156.0
1739959740,2725.7,2729.05,2725.38,2727.42,3025650.0
1739959920,2727.43,2734.37,2727.33,2731.92,7941728.0
1739960100,2731.89,2732.65,2728.68,2729.12,4620326.0
1739960280,2729.12,2734.77,2728.8,2734.57,4389544.0
1739960460,2734.57,2735.18,2724.35,2725.64,7932912.0
1739960640,2725.64,2729.16,2724.86,2727.19,3373620.0
1739960820,2727.19,2728.77,2724.85,2724.85,3036234.0
1739961000,2724.85,2726.61,2720.89,2722.35,6196570.0
1739961180,2722.17,2724.33,2720.74,2721.45,8140840.0
1739961360,2721.45,2722.75,2719.16,2722.75,5021936.0
1739961540,2722.75,2726.11,2721.99,2725.77,3791854.0
1739961720,2725.77,2726.9,2722.25,2722.71,3752586.0
1739961900,2722.72,2723.39,2720.57,2721.7,2566008.0
1739962080,2721.7,2722.23,2720.21,2721.86,2217916.0
1739962260,2721.86,2724.48,2721.71,2724.45,3296174.0
1739962440,2724.45,2725.12,2722.01,2723.98,1809356.0
1739962620,2723.99,2725.83,2723.27,2725.1,1562224.0
1739962800,2725.05,2728.56,2723.65,2723.87,3607468.0
1739962980,2724.02,2728.82,2722.81,2728.61,2315610.0
1739963160,2728.61,2729.78,2726.29,2727.52,2442560.0
1739963340,2727.52,2733.94,2727.51,2733.14,9881246.0
1739963520,2733.14,2733.14,2731.14,2731.3,3346396.0
1739963700,2731.3,2735.47,2730.59,2731.82,4386006.0
1739963880,2732.02,2732.44,2726.97,2728.95,5245018.0
1739964060,2728.97,2729.9,2727.47,2727.98,3057880.0
1739964240,2727.98,2729.36,2726.4,2729.35,3108472.0
1739964420,2729.35,2732.29,2729.35,2731.36,3407822.0
1739964600,2731.36,2732.7,2730.72,2731.57,2569540.0
1739964780,2731.57,2731.57,2724.81,2725.61,11766552.0
1739964960,2725.61,2728.78,2725.6,2726.68,1962920.0
1739965140,2726.68,2726.68,2722.59,2722.67,2889322.0
1739965320,2722.71,2726.59,2722.6,2723.54,3015422.0
1739965500,2723.54,2725.43,2722.74,2725.43,3040740.0
1739965680,2725.43,2727.07,2723.55,2726.54,1636116.0
1739965860,2726.54,2728.46,2726.54,2727.89,2391844.0
1739966040,2727.89,2727.9,2724.68,2724.92,1956414.0
1739966220,2724.92,2726.39,2723.89,2725.94,2864968.0
1739966400,2725.93,2726.53,2724.11,2724.12,2575620.0
1739966580,2724.18,2725.4,2723.97,2723.97,1559458.0
1739966760,2723.97,2725.29,2720.7,2722.55,3849832.0
1739966940,2722.55,2725.83,2722.55,2722.95,1703052.0
1739967120,2722.95,2724.17,2721.03,2721.19,1586504.0
1739967300,2721.19,2722.21,2717.24,2719.78,7780650.0
1739967480,2719.78,2719.98,2716.63,2717.47,5350978.0
1739967660,2717.47,2721.17,2716.63,2721.17,3622882.0
1739967840,2721.17,2724.95,2720.58,2724.95,3786016.0
1739968020,2724.95,2724.95,2722.37,2723.63,2001808.0
1739968200,2723.63,2723.68,2719.15,2719.7,3561172.0
1739968380,2719.69,2720.17,2717.58,2718.2,2969412.0
1739968560,2718.2,2719.69,2716.71,2716.87,1773970.0
1739968740,2716.87,2718.23,2716.23,2717.41,3218330.0
1739968920,2717.41,2717.96,2715.26,2715.43,3360424.0
1739969100,2715.74,2715.77,2710.36,2714.31,11943508.0
1739969280,2714.04,2714.99,2712.39,2714.07,3983038.0
1739969460,2714.07,2714.07,2707.38,2707.77,9441536.0
1739969640,2707.89,2710.7,2705.13,2705.59,8176780.0
1739969820,2705.59,2707.87,2703.25,2703.34,8303630.0
1739970000,2703.35,2710.94,2703.34,2708.92,6268732.0
1739970180,2708.92,2712.99,2708.92,2712.69,4337924.0
1739970360,2712.69,2714.47,2711.01,2711.57,3570228.0
1739970540,2711.57,2714.23,2711.54,2714.22,2702582.0
1739970720,2714.22,2714.82,2709.02,2709.96,2952734.0
1739970900,2709.7,2715.6,2709.58,2714.69,2875676.0
1739971080,2714.69,2715.64,2712.71,2714.66,2923102.0
1739971260,2714.66,2714.76,2711.44,2714.48,1479176.0
1739971440,2714.22,2714.22,2712.56,2713.43,1875488.0
1739971620,2713.43,2713.79,2710.03,2710.55,1879220.0
1739971800,2710.55,2711.01,2708.01,2710.68,2347528.0
1739971980,2710.68,2716.17,2710.51,2716.11,2717660.0
1739972160,2716.0,2719.0,2713.05,2713.96,8356272.0
1739972340,2713.96,2715.67,2711.77,2713.12,2179396.0
1739972520,2713.08,2714.31,2711.39,2712.89,2283728.0
1739972700,2712.94,2714.64,2711.6,2712.22,2181344.0
1739972880,2712.12,2715.48,2712.05,2715.46,1909324.0
1739973060,2715.46,2715.46,2710.96,2712.39,2054366.0
1739973240,2712.39,2716.4,2712.39,2716.39,1785024.0
1739973420,2716.39,2716.88,2714.63,2716.6,1647434.0
1739973600,2716.6,2717.53,2711.68,2714.57,4515230.0
1739973780,2714.57,2714.57,2709.55,2713.61,3445142.0
1739973960,2713.61,2716.08,2712.74,2714.43,2218676.0
1739974140,2714.43,2715.37,2713.01,2713.45,2166888.0
1739974320,2713.65,2715.13,2710.89,2711.5,2504670.0
1739974500,2711.5,2715.5,2711.5,2712.51,6055778.0
1739974680,2712.51,2712.51,2706.01,2711.78,5669844.0
1739974860,2711.72,2715.86,2711.72,2712.79,2833330.0
1739975040,2712.79,2716.07,2711.65,2713.43,1828246.0
1739975220,2713.38,2718.32,2712.14,2718.13,2538070.0
1739975400,2718.19,2725.55,2717.32,2723.66,13863346.0
1739975580,2723.48,2729.97,2721.36,2729.95,11231644.0
1739975760,2729.95,2729.95,2714.82,2715.97,10356630.0
1739975940,2715.97,2717.43,2706.44,2708.97,11029124.0
1739976120,2709.07,2709.61,2687.97,2697.61,53323004.0
1739976300,2698.95,2707.62,2698.5,2707.17,15031862.0
1739976480,2707.03,2707.03,2695.77,2701.54,14318456.0
1739976660,2701.49,2702.73,2698.34,2701.99,6022714.0
1739976840,2701.95,2704.27,2694.15,2696.41,7526880.0
1739977020,2696.46,2696.46,2686.8,2689.64,20762434.0
1739977200,2689.64,2693.49,2683.11,2687.73,20491822.0
1739977380,2688.0,2691.85,2684.79,2690.77,10107520.0
1739977560,2690.77,2692.71,2678.69,2680.41,18254074.0
1739977740,2680.2,2688.45,2676.48,2688.32,18012672.0
1739977920,2688.16,2688.16,2680.84,2682.4,7033372.0
1739978100,2682.56,2688.6,2679.66,2687.9,7505890.0
1739978280,2687.9,2694.45,2686.52,2694.4,10536228.0
1739978460,2694.4,2697.29,2685.86,2687.82,12551390.0
1739978640,2687.82,2690.39,2685.24,2685.9,5473630.0
1739978820,2685.9,2691.99,2685.26,2690.16,2354648.0
1739979000,2690.07,2705.42,2689.64,2703.56,21470214.0
1739979180,2703.43,2711.23,2703.24,2703.31,15479382.0
1739979360,2703.78,2706.4,2702.91,2705.92,7185878.0
1739979540,2705.78,2709.68,2704.59,2704.72,5637814.0
1739979720,2704.94,2709.38,2704.54,2705.57,1686090.0
1739979900,2705.57,2706.18,2699.48,2700.99,6539678.0
1739980080,2700.78,2705.59,2699.93,2705.59,3503812.0
1739980260,2705.59,2705.93,2701.17,2701.67,2649876.0
1739980440,2701.67,2701.86,2694.06,2694.82,6070580.0
1739980620,2694.82,2695.49,2691.34,2694.6,2511068.0
1739980800,2695.6,2699.58,2695.53,2697.91,4471136.0
1739980980,2697.9,2702.49,2697.9,2700.35,3506200.0
1739981160,2700.41,2703.3,2698.06,2703.3,2106466.0
1739981340,2703.3,2708.99,2703.11,2707.78,7476876.0
1739981520,2707.78,2708.99,2704.85,2706.25,3496928.0
1739981700,2706.25,2713.17,2705.5,2712.99,6564240.0
1739981880,2712.94,2718.97,2710.01,2710.95,10761828.0
1739982060,2710.95,2712.55,2708.86,2712.19,6142600.0
1739982240,2712.19,2712.7,2709.07,2711.47,2650200.0
1739982420,2711.47,2714.53,2710.24,2710.24,3892596.0
1739982600,2710.24,2710.77,2706.61,2707.62,4031660.0
1739982780,2707.56,2709.87,2707.27,2707.55,1690656.0
1739982960,2707.35,2707.64,2700.34,2700.43,7100524.0
1739983140,2700.67,2703.77,2700.18,2701.54,2521324.0
1739983320,2701.43,2708.88,2700.6,2708.12,3902506.0
1739983500,2708.19,2710.49,2705.33,2709.32,3008020.0
1739983680,2709.32,2710.62,2706.93,2709.97,1732124.0
1739983860,2709.93,2709.93,2703.18,2706.28,2052200.0
1739984040,2706.28,2709.34,2706.27,2708.1,1122920.0
1739984220,2708.1,2710.95,2706.31,2710.34,1632544.0
1739984400,2710.31,2714.41,2708.88,2713.63,5441330.0
1739984580,2713.52,2718.07,2712.93,2716.59,8221190.0
1739984760,2716.56,2716.56,2711.38,2713.22,6302502.0
1739984940,2713.21,2713.23,2708.19,2708.72,5445388.0
1739985120,2708.83,2709.51,2706.46,2707.91,2359186.0
1739985300,2707.91,2709.99,2706.74,2709.99,1770586.0
1739985480,2709.99,2711.74,2709.1,2710.98,1531506.0
1739985660,2710.98,2710.98,2703.58,2704.68,4001508.0
1739985840,2704.88,2707.03,2702.75,2702.89,1995596.0
1739986020,2702.82,2703.5,2699.34,2702.0,4051762.0
1739986200,2702.0,2704.19,2699.2,2702.01,3258252.0
1739986380,2702.01,2707.25,2698.87,2705.5,3451370.0
1739986560,2705.5,2707.99,2704.35,2705.21,2862436.0
1739986740,2705.21,2706.82,2702.85,2705.4,1100916.0
1739986920,2705.4,2711.08,2705.39,2709.83,2761038.0
1739987100,2709.93,2711.76,2707.27,2711.69,4850454.0
1739987280,2711.75,2713.3,2709.7,2712.95,2181066.0
1739987460,2712.91,2714.4,2711.12,2714.06,3703910.0
1739987640,2714.06,2714.08,2710.96,2711.35,2319968.0
1739987820,2711.35,2713.47,2708.78,2709.35,1280318.0
1739988000,2709.35,2709.9,2706.23,2707.01,3601310.0
1739988180,2707.01,2709.19,2705.0,2705.24,1851766.0
1739988360,2705.24,2707.15,2702.72,2702.72,2925884.0
1739988540,2702.45,2704.73,2702.0,2703.03,2417048.0
1739988720,2703.03,2703.08,2695.14,2697.75,11241790.0
1739988900,2697.75,2702.44,2696.57,2702.19,5085434.0
1739989080,2702.19,2707.69,2701.97,2706.81,4854882.0
1739989260,2706.81,2708.25,2700.77,2703.17,5494982.0
1739989440,2703.17,2711.31,2703.15,2709.95,4656266.0
1739989620,2709.95,2709.96,2705.32,2706.3,1611194.0
1739989800,2705.94,2709.44,2704.44,2707.62,3306660.0
1739989980,2707.73,2709.14,2704.35,2706.48,2702512.0
1739990160,2706.48,2710.27,2706.48,2709.14,1653380.0
1739990340,2709.14,2710.66,2704.01,2704.98,1811254.0
1739990520,2704.98,2708.87,2704.98,2706.6,1243886.0
1739990700,2706.6,2710.0,2705.38,2708.67,1322436.0
1739990880,2708.83,2710.15,2704.0,2704.94,1483852.0
1739991060,2705.01,2705.01,2701.3,2701.82,4816828.0
1739991240,2701.82,2702.1,2697.52,2699.62,6742684.0
1739991420,2699.62,2700.4,2697.44,2698.64,4372972.0
1739991600,2698.64,2703.09,2693.4,2703.02,9841984.0
1739991780,2703.02,2703.6,2699.54,2701.27,2469256.0
1739991960,2701.27,2705.05,2701.26,2704.49,3884180.0
1739992140,2704.49,2705.61,2693.35,2694.44,5037184.0
1739992320,2694.67,2716.94,2694.66,2716.94,10195434.0
1739992500,2716.73,2717.9,2709.11,2714.59,10385622.0
1739992680,2714.59,2716.51,2711.84,2715.64,2559868.0
1739992860,2715.53,2723.29,2713.75,2713.76,9849918.0
1739993040,2713.76,2717.19,2711.01,2715.51,3704162.0
1739993220,2715.47,2716.11,2710.14,2710.39,2078340.0
1739993400,2710.37,2710.61,2707.01,2710.6,3339644.0
1739993580,2710.6,2711.66,2706.23,2710.91,3353880.0
1739993760,2710.8,2711.39,2708.16,2708.74,2472114.0
1739993940,2708.93,2713.57,2708.93,2710.56,1730082.0
1739994120,2710.56,2710.56,2708.0,2708.59,895262.0
1739994300,2709.21,2710.81,2706.01,2707.91,1631860.0
1739994480,2707.91,2708.34,2705.01,2706.04,1835978.0
1739994660,2706.04,2709.85,2705.27,2709.7,2981550.0
1739994840,2709.67,2710.31,2706.26,2708.62,1635016.0
1739995020,2708.52,2711.02,2707.24,2710.83,1273980.0
1739995200,2710.77,2713.71,2707.71,2713.09,2528192.0
1739995380,2713.09,2715.43,2711.7,2714.07,3093456.0
1739995560,2714.07,2720.47,2714.06,2720.45,5107044.0
1739995740,2720.65,2722.37,2718.01,2719.73,4207810.0
1739995920,2719.93,2720.34,2717.0,2718.82,2419092.0
1739996100,2718.82,2720.22,2717.3,2719.7,1916076.0
1739996280,2719.93,2722.69,2719.14,2720.64,2667960.0
1739996460,2720.64,2720.7,2717.11,2718.95,2240286.0
1739996640,2718.96,2719.7,2717.11,2717.63,1624504.0
1739996820,2717.63,2717.65,2711.63,2712.44,4512088.0
1739997000,2712.57,2722.2,2712.45,2722.2,3252052.0
1739997180,2722.2,2722.76,2718.61,2719.39,8482240.0
1739997360,2719.39,2720.48,2714.94,2715.0,1927518.0
1739997540,2715.06,2717.13,2713.44,2715.65,1715266.0
1739997720,2716.09,2719.17,2714.89,2718.68,1098186.0
1739997900,2718.68,2718.89,2714.94,2718.14,1611458.0
1739998080,2718.25,2720.89,2717.29,2720.69,2651654.0
1739998260,2720.69,2723.98,2719.22,2721.65,3428656.0
1739998440,2721.65,2721.81,2717.15,2718.65,2401170.0
1739998620,2718.65,2721.06,2715.77,2719.53,6988678.0
1739998800,2719.53,2720.78,2714.14,2719.64,3505912.0
1739998980,2719.64,2719.69,2715.89,2717.41,1647888.0
1739999160,2717.41,2720.47,2715.22,2720.24,1508062.0
1739999340,2720.24,2723.05,2718.6,2722.01,2104700.0
1739999520,2722.01,2722.01,2720.04,2720.95,1199524.0
1739999700,2721.01,2724.62,2720.95,2723.78,2028934.0
1739999880,2723.78,2726.55,2721.0,2725.52,5516606.0
1740000060,2725.59,2726.55,2724.51,2725.1,4266566.0
1740000240,2725.1,2725.97,2723.22,2724.76,2443878.0
1740000420,2724.76,2724.76,2722.04,2722.63,986456.0
1740000600,2722.63,2724.41,2720.41,2721.95,1952658.0
1740000780,2721.95,2723.98,2721.4,2722.27,1022252.0
1740000960,2722.27,2725.23,2721.46,2722.8,2700964.0
1740001140,2722.87,2726.55,2722.87,2726.02,965404.0
1740001320,2726.02,2728.38,2722.45,2723.18,5532342.0
1740001500,2723.18,2723.18,2718.12,2719.23,3433078.0
1740001680,2719.13,2720.46,2716.1,2716.38,1560692.0
1740001860,2716.38,2716.91,2710.7,2711.8,4419992.0
1740002040,2711.8,2712.4,2706.25,2707.68,4064674.0
1740002220,2706.93,2709.45,2704.72,2708.39,3604380.0
1740002400,2708.4,2711.19,2707.55,2711.19,2247162.0
1740002580,2711.19,2713.98,2710.02,2711.16,2220106.0
1740002760,2711.69,2714.0,2711.13,2712.81,1431602.0
1740002940,2712.81,2714.21,2710.14,2714.14,1568328.0
1740003120,2714.14,2715.32,2711.15,2712.97,1076528.0
1740003300,2712.97,2713.09,2706.72,2707.5,2664728.0
1740003480,2707.5,2711.0,2707.5,2709.99,2157888.0
1740003660,2709.99,2712.69,2709.98,2712.69,1308302.0
1740003840,2712.69,2714.77,2712.35,2714.7,1903520.0
1740004020,2714.7,2714.94,2711.17,2712.75,1211966.0
1740004200,2712.75,2712.75,2708.81,2709.11,1387650.0
1740004380,2709.11,2711.79,2708.81,2709.39,1784264.0
1740004560,2709.39,2711.37,2709.34,2710.6,1036692.0
1740004740,2710.6,2712.5,2709.38,2709.98,1201140.0
1740004920,2709.98,2711.08,2708.97,2710.67,1488160.0
1740005100,2710.67,2722.33,2710.67,2722.32,7647244.0
1740005280,2722.32,2725.0,2719.88,2721.05,5050830.0
1740005460,2721.05,2728.14,2721.04,2728.14,3349738.0
1740005640,2728.14,2729.81,2721.35,2723.43,9756804.0
1740005820,2723.43,2723.78,2720.0,2720.26,3992800.0
1740006000,2720.26,2732.97,2720.26,2727.39,10181278.0
1740006180,2727.39,2728.9,2724.51,2726.51,5395304.0
1740006360,2726.51,2727.14,2722.43,2723.38,2854676.0
1740006540,2723.38,2724.18,2720.95,2722.66,3078000.0
1740006720,2722.66,2723.0,2715.65,2717.23,5661614.0
1740006900,2717.23,2723.44,2717.23,2722.49,3544452.0
1740007080,2722.49,2722.5,2720.0,2721.27,1432156.0
1740007260,2721.27,2724.29,2721.15,2724.29,2989822.0
1740007440,2724.29,2725.55,2722.25,2723.7,2386086.0
1740007620,2723.7,2725.0,2720.12,2722.43,1747334.0
1740007800,2722.43,2723.77,2719.08,2719.08,1447778.0
1740007980,2719.07,2720.29,2718.0,2718.47,1821806.0
1740008160,2718.47,2719.61,2716.61,2717.11,1604000.0
1740008340,2717.11,2717.55,2714.04,2715.99,3708808.0
1740008520,2715.99,2718.63,2715.3,2718.01,3215032.0
1740008700,2718.01,2718.03,2711.67,2711.78,3668730.0
1740008880,2711.78,2716.2,2711.61,2715.45,3300488.0
1740009060,2715.45,2715.5,2712.45,2713.23,1949376.0
1740009240,2713.23,2714.19,2711.93,2713.2,1989346.0
1740009420,2713.2,2715.5,2713.2,2714.06,1569782.0
1740009600,2714.06,2716.87,2713.05,2715.01,3056546.0
1740009780,2715.01,2716.29,2713.78,2714.86,2700684.0
1740009960,2714.86,2714.86,2710.56,2711.69,3077778.0
1740010140,2711.69,2713.0,2710.65,2711.68,1824306.0
1740010320,2711.68,2713.02,2710.72,2710.86,3910424.0
1740010500,2710.86,2712.27,2708.53,2709.65,3389118.0
1740010680,2709.65,2717.78,2709.46,2715.84,5225734.0
1740010860,2715.78,2717.83,2712.45,2712.46,2197372.0
1740011040,2712.46,2717.62,2712.46,2717.4,3310526.0
1740011220,2717.4,2718.44,2715.9,2717.07,1367982.0
1740011400,2717.01,2717.38,2712.92,2712.92,1709744.0
1740011580,2712.92,2715.51,2710.94,2713.22,1655584.0
1740011760,2713.22,2717.35,2713.01,2717.34,1364138.0
1740011940,2717.34,2721.99,2717.34,2720.72,3644034.0
1740012120,2720.4,2723.82,2720.4,2723.46,2676562.0
1740012300,2723.46,2723.56,2718.4,2723.38,5871774.0
1740012480,2723.64,2726.56,2723.34,2726.56,4564368.0
1740012660,2726.56,2732.52,2725.01,2725.07,13551346.0
1740012840,2725.33,2729.99,2724.77,2728.16,3125034.0
1740013020,2728.16,2729.5,2727.1,2728.07,1770022.0
1740013200,2728.03,2731.0,2725.01,2730.99,3927656.0
1740013380,2730.87,2732.45,2724.17,2727.11,5099646.0
1740013560,2727.11,2727.11,2723.49,2724.97,2877376.0
1740013740,2724.97,2725.0,2723.06,2723.18,3516318.0
1740013920,2723.18,2723.89,2721.0,2721.45,3746020.0
1740014100,2721.55,2725.22,2721.2,2724.67,2265414.0
1740014280,2724.67,2725.06,2721.89,2723.83,1286260.0
1740014460,2723.83,2724.06,2720.02,2720.02,1136648.0
1740014640,2720.02,2720.77,2717.47,2719.35,2404822.0
1740014820,2719.35,2719.53,2717.07,2717.48,1945712.0
1740015000,2717.48,2718.62,2715.24,2715.35,4647034.0
1740015180,2715.78,2717.89,2714.0,2714.16,5420342.0
1740015360,2714.12,2715.62,2712.64,2715.48,2416970.0
1740015540,2715.48,2718.56,2713.41,2714.65,4289988.0
1740015720,2714.65,2715.89,2713.76,2715.3,748152.0
1740015900,2715.3,2715.3,2711.35,2714.67,3792808.0
1740016080,2714.67,2714.67,2711.15,2712.68,1931990.0
1740016260,2712.68,2713.3,2711.24,2713.22,1707822.0
1740016440,2713.22,2718.11,2713.22,2717.43,3397472.0
1740016620,2717.43,2718.0,2716.47,2717.99,1478462.0
1740016800,2717.99,2721.33,2717.99,2719.66,4229634.0
1740016980,2719.66,2720.8,2718.47,2720.18,2792012.0
1740017160,2720.18,2724.15,2720.1,2722.01,1951454.0
1740017340,2722.01,2726.23,2721.68,2724.01,2378714.0
1740017520,2724.0,2728.81,2724.0,2728.8,3403682.0
1740017700,2728.76,2728.76,2724.67,2726.5,5637018.0
1740017880,2726.5,2729.24,2725.85,2727.53,4252310.0
1740018060,2727.53,2731.55,2727.37,2731.35,6116302.0
1740018240,2731.35,2731.61,2729.93,2731.08,2738914.0
1740018420,2731.08,2731.08,2726.52,2727.07,3245498.0
1740018600,2727.07,2727.4,2723.77,2723.77,1949388.0
1740018780,2723.72,2725.12,2722.34,2722.88,3104602.0
1740018960,2722.85,2724.9,2721.53,2724.47,1876386.0
1740019140,2724.54,2730.28,2724.14,2730.22,3149638.0
1740019320,2730.22,2731.98,2727.76,2728.37,3303238.0
1740019500,2728.37,2731.41,2728.28,2731.39,1736850.0
1740019680,2731.39,2746.93,2730.81,2744.01,26569904.0
1740019860,2744.01,2748.97,2742.94,2746.37,12122876.0
1740020040,2746.37,2749.57,2745.09,2745.7,10471368.0
1740020220,2745.7,2745.92,2739.85,2740.34,6343310.0
1740020400,2740.4,2744.05,2740.21,2742.81,4910022.0
1740020580,2742.81,2747.34,2742.45,2745.28,4503736.0
1740020760,2745.42,2747.24,2739.05,2739.12,4026492.0
1740020940,2739.89,2740.36,2736.11,2738.68,6757628.0
1740021120,2738.64,2738.64,2735.47,2736.5,3263788.0
1740021300,2736.5,2736.94,2732.01,2733.48,7376602.0
1740021480,2733.45,2734.94,2731.77,2732.73,2676176.0
1740021660,2732.73,2736.72,2731.22,2736.34,2976408.0
1740021840,2736.34,2739.97,2735.91,2739.0,3211632.0
1740022020,2739.0,2740.23,2737.13,2737.61,2486808.0
1740022200,2737.61,2743.3,2737.61,2743.09,2529646.0
1740022380,2743.09,2745.46,2741.48,2741.88,4907142.0
1740022560,2741.71,2743.57,2741.61,2743.57,1499216.0
1740022740,2743.57,2743.9,2742.07,2742.69,2527546.0
1740022920,2742.69,2743.22,2741.45,2741.52,3235024.0
1740023100,2741.52,2744.99,2741.25,2743.19,2155140.0
1740023280,2743.19,2745.0,2742.73,2744.32,3416696.0
1740023460,2744.32,2745.19,2742.5,2742.52,1437130.0
1740023640,2742.52,2745.5,2742.06,2742.28,2557258.0
1740023820,2742.28,2742.29,2740.0,2740.42,3270762.0
1740024000,2740.42,2741.55,2738.06,2740.77,4016470.0
1740024180,2740.77,2742.16,2738.8,2741.31,1188562.0
1740024360,2741.31,2742.7,2740.32,2740.62,1218400.0
1740024540,2740.62,2742.94,2740.32,2742.77,1383150.0
1740024720,2742.77,2745.0,2742.01,2744.4,2814400.0
1740024900,2744.4,2747.56,2744.4,2746.57,5173774.0
1740025080,2746.57,2746.79,2744.33,2746.61,3727880.0
1740025260,2746.72,2756.0,2746.71,2752.01,22492846.0
1740025440,2752.01,2753.49,2750.57,2753.45,3837786.0
1740025620,2753.5,2756.08,2751.5,2751.55,4101320.0
1740025800,2751.47,2751.47,2747.39,2748.32,2741446.0
1740025980,2748.34,2750.36,2747.27,2748.33,5443122.0
1740026160,2748.28,2748.32,2745.04,2745.53,4659842.0
1740026340,2745.53,2746.33,2743.84,2743.96,3013424.0
1740026520,2743.89,2744.3,2743.01,2744.01,2709696.0
1740026700,2744.01,2744.45,2741.31,2741.88,3239326.0
1740026880,2741.77,2743.19,2740.52,2741.79,2697690.0
1740027060,2741.8,2742.24,2738.51,2738.51,2570788.0
1740027240,2738.51,2738.69,2735.66,2738.4,5474598.0
1740027420,2738.4,2739.66,2736.35,2738.26,2752988.0
1740027600,2738.26,2739.38,2734.85,2736.71,3875280.0
1740027780,2736.71,2741.2,2736.71,2740.82,4797648.0
1740027960,2740.82,2741.21,2737.5,2737.55,1747956.0
1740028140,2737.55,2739.19,2737.0,2737.22,1825404.0
1740028320,2737.22,2737.23,2735.07,2735.07,1679682.0
1740028500,2735.07,2738.52,2733.52,2738.18,5561176.0
1740028680,2738.18,2741.1,2737.29,2741.1,3418976.0
1740028860,2741.24,2741.76,2736.14,2737.38,2573660.0
1740029040,2737.38,2739.82,2735.18,2735.19,4436014.0
1740029220,2735.19,2736.39,2734.8,2735.5,1120028.0
1740029400,2735.5,2737.41,2733.66,2735.9,3126806.0
1740029580,2735.9,2737.77,2735.13,2737.34,1362340.0
1740029760,2737.34,2738.79,2737.18,2737.18,1401374.0
1740029940,2737.18,2738.28,2735.69,2736.21,1137078.0
1740030120,2736.21,2737.2,2735.13,2735.22,2945854.0
1740030300,2735.26,2735.99,2732.4,2734.53,2642208.0
1740030480,2734.53,2734.53,2731.6,2731.73,4070188.0
1740030660,2731.73,2732.06,2730.23,2730.24,2739380.0
1740030840,2730.24,2732.55,2727.78,2731.74,8126678.0
1740031020,2731.74,2732.84,2730.85,2730.86,2317426.0
1740031200,2730.86,2732.99,2728.67,2732.98,3944132.0
1740031380,2732.98,2735.57,2731.56,2731.86,5012156.0
1740031560,2731.86,2731.87,2725.59,2726.94,8460118.0
1740031740,2726.94,2728.49,2725.75,2725.75,3849082.0
1740031920,2725.75,2728.05,2724.41,2727.47,4332596.0
1740032100,2727.47,2729.99,2727.12,2728.79,3674184.0
1740032280,2728.79,2728.79,2722.57,2725.89,4257334.0
1740032460,2725.89,2728.59,2725.65,2727.95,2831934.0
1740032640,2727.95,2729.0,2726.63,2728.01,1956626.0
1740032820,2728.01,2729.17,2727.33,2728.48,1727448.0
1740033000,2728.48,2731.43,2727.69,2730.4,2538972.0
1740033180,2730.07,2730.43,2728.08,2728.52,1982746.0
1740033360,2728.52,2728.6,2724.68,2725.3,3847586.0
1740033540,2725.3,2727.12,2725.3,2726.93,2744892.0
1740033720,2726.94,2727.92,2726.56,2727.73,1681962.0
1740033900,2727.73,2728.38,2724.55,2724.58,2991938.0
1740034080,2724.58,2727.5,2724.55,2726.98,2065960.0
1740034260,2726.98,2729.11,2725.54,2728.82,1703272.0
1740034440,2728.82,2729.88,2728.17,2728.17,1504784.0
1740034620,2728.17,2729.49,2727.09,2729.26,849972.0
1740034800,2729.26,2732.51,2728.02,2728.4,2435448.0
1740034980,2728.38,2728.38,2725.19,2725.86,2376568.0
1740035160,2725.86,2725.86,2724.22,2725.69,3507938.0
1740035340,2725.77,2726.83,2723.23,2723.23,2399400.0
1740035520,2723.23,2724.26,2721.26,2724.14,2751106.0
1740035700,2724.14,2726.01,2722.5,2722.86,3768578.0
1740035880,2722.86,2723.15,2721.52,2722.39,2267544.0
1740036060,2722.39,2724.31,2722.11,2723.8,1155816.0
1740036240,2723.8,2726.08,2723.79,2724.31,956502.0
1740036420,2724.31,2727.03,2723.31,2726.86,3001128.0
1740036600,2726.86,2730.98,2726.85,2730.61,3797212.0
1740036780,2730.56,2735.45,2730.01,2731.77,9658036.0
1740036960,2731.77,2736.68,2731.31,2736.62,3268148.0
1740037140,2736.57,2736.57,2732.38,2732.38,2625234.0
1740037320,2732.38,2733.24,2731.01,2731.09,2758108.0
1740037500,2731.39,2731.49,2729.01,2729.01,1871342.0
1740037680,2729.01,2730.67,2728.45,2729.49,1722838.0
1740037860,2729.49,2731.85,2729.48,2730.53,1339834.0
1740038040,2730.53,2733.15,2730.26,2733.14,1901110.0
1740038220,2733.14,2733.15,2728.87,2728.88,1745612.0
1740038400,2728.88,2733.15,2728.66,2732.43,4306780.0
1740038580,2732.43,2733.15,2730.76,2733.12,1701912.0
1740038760,2733.12,2734.22,2731.01,2733.79,1553068.0
1740038940,2733.79,2733.99,2730.83,2731.74,1183772.0
1740039120,2731.74,2733.6,2731.37,2732.72,737006.0
1740039300,2732.72,2733.61,2731.0,2731.0,1820970.0
1740039480,2731.0,2732.5,2729.31,2731.3,2794252.0
1740039660,2731.3,2731.31,2725.7,2728.93,14119580.0
1740039840,2728.93,2729.74,2727.94,2729.73,1386184.0
1740040020,2729.73,2732.16,2729.72,2732.14,1925182.0
1740040200,2732.14,2733.73,2732.14,2733.54,1133728.0
1740040380,2733.54,2733.54,2728.64,2729.59,1430608.0
1740040560,2729.59,2729.69,2727.81,2728.73,1119402.0
1740040740,2728.73,2729.11,2725.94,2726.01,1864170.0
1740040920,2726.01,2731.12,2726.01,2731.04,2020124.0
1740041100,2731.04,2731.36,2728.17,2728.72,1120162.0
1740041280,2728.77,2730.47,2728.07,2729.12,759776.0
1740041460,2729.12,2734.71,2729.11,2734.52,2468688.0
1740041640,2734.52,2734.9,2732.79,2733.6,7332018.0
1740041820,2733.6,2733.61,2731.6,2731.96,1318496.0
1740042000,2732.49,2732.78,2729.89,2730.46,1445110.0
1740042180,2730.46,2730.46,2728.14,2728.28,2110682.0
1740042360,2728.34,2730.63,2728.34,2729.0,965390.0
1740042540,2729.05,2732.15,2729.05,2731.19,1146414.0
1740042720,2731.13,2731.78,2730.06,2730.88,493482.0
1740042900,2730.88,2731.0,2727.55,2728.22,1444638.0
1740043080,2728.22,2728.23,2725.26,2725.88,3370226.0
1740043260,2725.88,2728.71,2725.69,2727.07,3024420.0
1740043440,2727.12,2729.85,2727.01,2728.43,1758746.0
1740043620,2728.43,2729.87,2727.8,2728.48,1109186.0
1740043800,2728.48,2730.4,2728.17,2730.19,1214214.0
1740043980,2730.15,2731.37,2729.46,2729.78,1510452.0
1740044160,2729.78,2730.07,2726.27,2726.38,1319924.0
1740044340,2726.38,2728.05,2724.89,2727.25,3413682.0
1740044520,2727.25,2729.8,2726.9,2727.74,2067736.0
1740044700,2727.74,2727.81,2725.27,2726.72,6231146.0
1740044880,2726.72,2727.17,2725.0,2725.23,1050818.0
1740045060,2725.23,2725.52,2723.96,2724.6,2269988.0
1740045240,2724.6,2725.69,2724.14,2724.78,1057222.0
1740045420,2724.78,2724.79,2723.71,2724.51,1369834.0
1740045600,2724.51,2728.74,2724.14,2728.68,1754870.0
1740045780,2728.68,2728.94,2726.44,2728.53,1783970.0
1740045960,2728.53,2730.4,2728.52,2729.98,2486816.0
1740046140,2729.98,2731.94,2729.85,2730.27,2458264.0
1740046320,2730.16,2730.16,2728.6,2728.65,1425930.0
1740046500,2728.62,2732.99,2728.49,2732.2,2490028.0
1740046680,2732.2,2732.81,2731.54,2732.8,1934908.0
1740046860,2732.8,2733.29,2730.27,2731.68,2255136.0
1740047040,2731.6,2735.51,2731.6,2734.61,3137824.0
1740047220,2734.61,2737.71,2733.6,2736.89,2602200.0
1740047400,2736.89,2741.98,2736.88,2739.7,6576794.0
1740047580,2739.7,2739.7,2735.36,2737.19,3177854.0
1740047760,2737.19,2738.36,2735.71,2736.01,2434618.0
1740047940,2735.8,2743.16,2735.72,2740.82,6845142.0
1740048120,2740.71,2742.28,2739.92,2741.88,1903624.0
1740048300,2741.88,2742.89,2738.71,2738.72,1917336.0
1740048480,2738.72,2740.35,2738.31,2740.14,1662508.0
1740048660,2740.14,2740.92,2738.11,2740.71,1850122.0
1740048840,2740.71,2743.37,2739.53,2743.28,2126166.0
1740049020,2743.28,2744.9,2742.8,2744.36,3460960.0
1740049200,2744.36,2745.0,2743.5,2743.93,3808786.0
1740049380,2743.93,2745.74,2742.55,2742.7,3110096.0
1740049560,2742.7,2743.91,2742.36,2742.46,2060518.0
1740049740,2742.46,2742.49,2738.64,2739.96,2214162.0
1740049920,2739.95,2741.03,2738.0,2738.08,1865742.0
1740050100,2738.08,2738.53,2736.46,2737.15,1728018.0
1740050280,2737.15,2740.24,2737.15,2739.46,1265980.0
1740050460,2739.46,2739.47,2737.01,2737.38,1264322.0
1740050640,2737.38,2739.78,2736.52,2739.26,2385302.0
1740050820,2739.26,2741.15,2739.23,2740.06,1532444.0
1740051000,2740.06,2741.31,2739.3,2739.3,2028736.0
1740051180,2739.3,2739.58,2736.0,2737.22,1550160.0
1740051360,2737.22,2737.65,2735.17,2736.42,1938988.0
1740051540,2736.42,2737.82,2734.39,2737.57,1692232.0
1740051720,2737.57,2739.65,2737.57,2738.08,1697936.0
1740051900,2738.08,2740.23,2737.14,2740.22,1309966.0
1740052080,2740.22,2741.77,2739.39,2741.43,1751706.0
1740052260,2741.43,2741.44,2738.56,2738.78,1204292.0
1740052440,2738.78,2740.0,2736.55,2739.77,2911592.0
1740052620,2739.77,2741.0,2739.25,2739.36,1359198.0
1740052800,2739.36,2742.69,2739.36,2742.28,4457032.0
1740052980,2742.28,2744.4,2740.85,2744.39,3976112.0
1740053160,2744.39,2744.8,2742.01,2744.43,2992590.0
1740053340,2744.41,2745.41,2742.31,2742.31,3491010.0
1740053520,2742.31,2743.66,2741.35,2741.52,1658510.0
1740053700,2741.86,2742.33,2739.58,2739.61,1601458.0
1740053880,2739.61,2743.43,2739.07,2743.21,1933850.0
1740054060,2743.21,2744.0,2742.31,2743.82,2739820.0
1740054240,2743.82,2743.84,2740.02,2740.22,1245122.0
1740054420,2740.22,2741.11,2737.85,2739.69,2254240.0
1740054600,2739.69,2740.54,2736.61,2740.54,3675520.0
1740054780,2740.54,2743.21,2739.11,2742.17,2444244.0
1740054960,2742.17,2744.46,2742.1,2743.4,1445680.0
1740055140,2743.36,2745.17,2742.48,2744.84,2213102.0
1740055320,2744.84,2744.96,2741.03,2741.89,1759722.0
1740055500,2741.89,2742.81,2738.78,2739.47,2219166.0
1740055680,2739.47,2740.34,2738.63,2738.93,2153344.0
1740055860,2738.93,2739.3,2737.95,2738.4,1687316.0
1740056040,2738.4,2738.83,2737.58,2738.82,1360204.0
1740056220,2738.82,2741.57,2738.81,2740.89,1167710.0
1740056400,2740.89,2741.98,2739.77,2739.93,1267738.0
1740056580,2739.93,2740.16,2736.65,2738.83,3310504.0
1740056760,2738.83,2741.81,2738.32,2740.82,2773440.0
1740056940,2740.82,2740.82,2735.11,2735.11,3327636.0
1740057120,2735.11,2739.62,2735.05,2736.81,3011828.0
1740057300,2736.81,2738.37,2736.33,2738.31,1520718.0
1740057480,2738.35,2738.51,2733.87,2734.61,3101716.0
1740057660,2734.61,2735.81,2732.39,2734.82,4204492.0
1740057840,2734.82,2737.0,2734.3,2736.18,1233024.0
1740058020,2736.18,2738.89,2735.43,2738.02,1488280.0
1740058200,2738.02,2742.7,2736.38,2739.26,5842144.0
1740058380,2739.54,2753.29,2739.54,2741.53,42831182.0
1740058560,2741.53,2742.0,2734.53,2735.0,7989142.0
1740058740,2735.03,2738.24,2733.47,2735.98,7329290.0
1740058920,2735.98,2738.4,2735.31,2738.39,2410298.0
1740059100,2738.44,2744.66,2738.44,2741.15,6481636.0
1740059280,2741.15,2743.68,2740.03,2742.72,1820796.0
1740059460,2742.72,2743.31,2738.93,2739.76,1327064.0
1740059640,2739.76,2744.27,2739.76,2744.24,1635164.0
1740059820,2744.24,2745.24,2742.67,2744.6,2527448.0
1740060000,2744.6,2749.99,2744.6,2749.97,4729750.0
1740060180,2749.65,2755.53,2748.75,2750.94,13724350.0
1740060360,2750.93,2765.57,2750.07,2761.66,16827384.0
1740060540,2761.66,2761.78,2753.57,2756.81,14097060.0
1740060720,2756.81,2762.69,2756.36,2758.47,7507134.0
1740060900,2758.47,2761.28,2755.34,2757.69,7306884.0
1740061080,2757.69,2765.77,2757.68,2765.05,12011420.0
1740061260,2765.33,2769.18,2761.2,2761.57,18695270.0
1740061440,2761.82,2767.12,2758.88,2764.67,15203848.0
1740061620,2764.57,2764.57,2759.0,2761.11,6687176.0
1740061800,2760.82,2768.05,2760.07,2761.6,8892760.0
1740061980,2761.18,2765.1,2759.4,2764.47,16563898.0
1740062160,2764.41,2766.91,2756.26,2756.62,8264264.0
1740062340,2756.62,2763.91,2753.61,2757.47,13723068.0
1740062520,2757.47,2759.91,2751.74,2751.76,6853000.0
1740062700,2751.61,2751.61,2742.72,2747.93,24364880.0
1740062880,2747.92,2747.92,2737.46,2741.67,17186748.0
1740063060,2741.8,2743.18,2727.57,2730.12,29925688.0
1740063240,2730.55,2734.57,2728.2,2732.0,18933268.0
1740063420,2732.12,2732.86,2724.49,2727.8,20260758.0
1740063600,2727.96,2729.98,2719.37,2726.82,24748164.0
1740063780,2726.87,2737.31,2726.86,2734.35,21624818.0
1740063960,2734.49,2736.25,2717.59,2723.61,14797222.0
1740064140,2723.69,2728.55,2719.97,2728.07,9731042.0
1740064320,2727.79,2728.68,2719.42,2724.3,16793612.0
1740064500,2724.3,2729.17,2724.26,2727.32,7434062.0
1740064680,2726.32,2732.81,2725.71,2731.3,7869152.0
1740064860,2731.17,2731.3,2722.08,2723.02,6349486.0
1740065040,2722.76,2726.39,2721.22,2725.2,4715066.0
1740065220,2725.2,2731.31,2723.89,2729.07,7195128.0
1740065400,2729.09,2732.36,2728.3,2729.7,7241522.0
1740065580,2729.7,2734.62,2729.22,2731.11,14836178.0
1740065760,2731.08,2731.08,2722.48,2725.47,9299526.0
1740065940,2725.47,2728.93,2724.47,2726.9,3261904.0
1740066120,2726.9,2730.38,2726.19,2727.07,2063912.0
1740066300,2727.2,2727.2,2721.04,2724.15,9351482.0
1740066480,2724.11,2725.53,2717.72,2717.72,7776874.0
1740066660,2717.72,2719.6,2712.99,2718.84,16374936.0
1740066840,2718.84,2719.73,2714.71,2714.71,5172756.0
1740067020,2714.71,2715.4,2707.26,2710.99,25495524.0
1740067200,2711.19,2714.0,2707.95,2709.28,21977758.0
1740067380,2709.28,2711.94,2706.19,2711.21,11248626.0
1740067560,2711.29,2719.63,2710.77,2719.51,13574436.0
1740067740,2719.4,2728.89,2717.36,2728.0,21068582.0
1740067920,2728.0,2729.8,2721.57,2721.59,19254208.0
1740068100,2721.64,2723.18,2717.21,2719.3,7501642.0
1740068280,2719.3,2726.11,2718.86,2723.49,4888252.0
1740068460,2723.49,2724.99,2721.34,2724.39,3025200.0
1740068640,2724.47,2726.78,2723.27,2723.93,4730310.0
1740068820,2724.19,2725.48,2720.89,2724.65,2576794.0
1740069000,2724.65,2726.43,2720.13,2721.16,3649410.0
1740069180,2721.16,2722.86,2715.18,2717.68,6653284.0
1740069360,2717.67,2717.67,2711.99,2717.54,6221420.0
1740069540,2717.66,2725.03,2717.66,2724.73,8539154.0
1740069720,2724.58,2725.56,2721.85,2723.22,3801216.0
1740069900,2723.22,2724.36,2717.23,2719.0,4630682.0
1740070080,2719.0,2719.0,2716.06,2719.0,3690010.0
1740070260,2719.0,2719.0,2716.04,2716.04,2264496.0
1740070440,2716.04,2716.04,2713.14,2713.91,3495660.0
1740070620,2713.91,2714.19,2711.59,2711.97,2215892.0
1740070800,2712.02,2715.9,2710.63,2715.89,12779824.0
1740070980,2716.22,2719.79,2715.46,2719.74,6101108.0
1740071160,2719.62,2721.87,2718.89,2718.89,4176072.0
1740071340,2718.89,2724.0,2718.2,2723.58,6298930.0
1740071520,2723.46,2724.19,2720.39,2722.77,1877006.0
1740071700,2722.77,2727.93,2722.52,2727.34,5933976.0
1740071880,2727.34,2728.93,2725.86,2728.5,5300804.0
1740072060,2728.5,2728.5,2724.39,2724.62,2639828.0
1740072240,2724.62,2728.1,2723.6,2728.07,3996218.0
1740072420,2728.08,2728.08,2726.0,2727.44,1267882.0
1740072600,2727.49,2728.69,2725.5,2727.19,2775792.0
1740072780,2727.19,2733.07,2727.06,2732.98,9506714.0
1740072960,2732.96,2736.9,2730.25,2730.26,10836120.0
1740073140,2730.66,2731.2,2728.55,2731.2,3208180.0
1740073320,2731.02,2733.96,2731.02,2732.0,2466524.0
1740073500,2732.0,2734.78,2729.56,2733.31,3189482.0
1740073680,2733.17,2733.85,2731.05,2732.33,1293944.0
1740073860,2732.33,2734.36,2731.49,2733.06,1366602.0
1740074040,2733.06,2734.17,2731.67,2731.8,1666806.0
1740074220,2731.9,2734.16,2731.9,2734.03,1832502.0
1740074400,2734.11,2737.34,2730.24,2737.33,3712306.0
1740074580,2737.34,2741.72,2736.72,2736.76,11012668.0
1740074760,2736.76,2737.1,2731.43,2735.06,10590722.0
1740074940,2735.06,2739.33,2735.01,2739.31,3701154.0
1740075120,2739.24,2749.28,2738.0,2748.11,11730542.0
1740075300,2748.13,2749.89,2739.6,2743.99,12678372.0
1740075480,2743.99,2748.72,2742.93,2747.61,4407426.0
1740075660,2747.61,2748.99,2743.75,2744.99,4313580.0
1740075840,2744.99,2746.79,2743.36,2743.59,3834222.0
1740076020,2743.59,2743.79,2738.49,2740.09,3608682.0
1740076200,2740.05,2744.68,2739.69,2742.97,4645940.0
1740076380,2743.0,2744.93,2738.05,2738.05,3039956.0
1740076560,2737.87,2739.68,2735.24,2738.67,6356146.0
1740076740,2738.67,2738.82,2735.31,2737.66,3139408.0
1740076920,2737.66,2739.48,2735.82,2738.97,1901900.0
1740077100,2738.97,2741.0,2733.96,2734.19,3527852.0
1740077280,2734.19,2735.57,2731.03,2733.86,4791570.0
1740077460,2733.86,2737.0,2732.74,2736.24,2373920.0
1740077640,2736.17,2738.06,2734.39,2737.29,2475766.0
1740077820,2737.29,2738.98,2736.47,2736.48,2024032.0
1740078000,2736.48,2739.78,2735.89,2736.64,1945478.0
1740078180,2736.57,2737.61,2734.89,2735.55,1152420.0
1740078360,2735.55,2739.16,2735.23,2737.87,1046900.0
1740078540,2737.87,2739.69,2734.62,2737.7,3104446.0
1740078720,2737.7,2740.32,2736.67,2739.98,1100156.0
1740078900,2740.05,2752.53,2740.05,2748.24,17165836.0
1740079080,2748.02,2758.65,2748.02,2757.19,16501080.0
1740079260,2757.19,2759.94,2755.23,2758.47,5304472.0
1740079440,2758.47,2759.83,2754.25,2759.82,6525998.0
1740079620,2759.82,2767.5,2759.07,2763.64,13095162.0
1740079800,2763.43,2764.58,2753.49,2756.39,11081726.0
1740079980,2756.39,2756.49,2750.0,2751.81,8360964.0
1740080160,2751.81,2752.39,2747.92,2747.92,2875814.0
1740080340,2747.41,2748.51,2744.35,2745.99,7206372.0
1740080520,2746.45,2750.73,2744.35,2750.53,3459020.0
1740080700,2750.53,2752.92,2747.69,2749.84,2394648.0
1740080880,2749.84,2754.04,2749.02,2751.82,3174674.0
1740081060,2751.7,2752.49,2748.16,2749.28,4019898.0
1740081240,2749.28,2751.32,2745.01,2745.5,2755554.0
1740081420,2745.24,2747.64,2743.0,2746.85,3071836.0
1740081600,2746.5,2749.32,2745.41,2749.32,2807178.0
1740081780,2749.32,2752.81,2749.31,2751.92,3483364.0
1740081960,2751.92,2753.35,2749.68,2753.14,2103088.0
1740082140,2753.14,2754.03,2751.2,2753.28,2961584.0
1740082320,2753.22,2753.78,2751.18,2751.22,2927812.0
1740082500,2751.22,2751.24,2749.15,2749.16,1350116.0
1740082680,2749.16,2756.5,2749.16,2754.4,2484384.0
1740082860,2754.52,2758.16,2751.89,2757.35,4799062.0
1740083040,2757.35,2759.94,2756.17,2758.22,2018440.0
1740083220,2758.22,2758.35,2751.56,2751.56,3080388.0
1740083400,2751.45,2753.74,2750.48,2751.73,1841080.0
1740083580,2751.73,2752.0,2746.56,2746.56,3010706.0
1740083760,2746.56,2749.34,2745.07,2747.41,2880342.0
1740083940,2747.47,2749.8,2747.08,2749.0,1629776.0
1740084120,2749.0,2750.62,2746.27,2750.32,2193920.0
1740084300,2750.32,2750.8,2745.27,2745.28,2624180.0
1740084480,2745.28,2751.71,2745.1,2749.68,4759894.0
1740084660,2749.68,2751.3,2748.06,2749.57,1627294.0
1740084840,2749.58,2749.93,2746.77,2747.26,2333554.0
1740085020,2747.26,2748.46,2743.72,2748.46,4966458.0
1740085200,2748.82,2750.61,2746.45,2748.06,2724414.0
1740085380,2748.06,2750.5,2746.67,2748.82,2678374.0
1740085560,2748.82,2749.2,2742.03,2742.49,2663868.0
1740085740,2742.49,2742.79,2737.47,2740.62,6783574.0
1740085920,2740.52,2741.62,2739.52,2740.06,1535810.0
1740086100,2740.0,2740.12,2738.51,2739.22,2213194.0
1740086280,2739.22,2742.47,2738.88,2742.07,1728628.0
1740086460,2742.07,2743.27,2738.39,2738.64,1544144.0
1740086640,2738.64,2739.42,2737.3,2738.71,1877794.0
1740086820,2738.71,2738.73,2734.95,2736.97,2309834.0
1740087000,2736.97,2737.81,2733.93,2736.56,2832880.0
1740087180,2736.56,2739.98,2735.95,2736.33,1890638.0
1740087360,2736.33,2736.6,2727.74,2728.89,8243386.0
1740087540,2728.9,2733.02,2728.9,2732.65,3182502.0
1740087720,2732.59,2732.74,2725.21,2726.22,3726830.0
1740087900,2726.29,2727.59,2723.87,2724.55,4981554.0
1740088080,2724.56,2726.73,2721.28,2725.14,3416680.0
1740088260,2725.14,2725.14,2720.72,2722.93,1888168.0
1740088440,2722.93,2726.32,2722.32,2725.97,2026760.0
1740088620,2725.97,2727.33,2724.81,2724.83,2310740.0
1740088800,2724.83,2727.95,2723.77,2727.37,2247462.0
1740088980,2727.43,2729.59,2725.96,2728.84,3805122.0
1740089160,2728.68,2728.68,2725.97,2726.97,1478790.0
1740089340,2727.01,2727.18,2725.23,2725.97,1947354.0
1740089520,2725.97,2729.49,2725.71,2729.48,1565662.0
1740089700,2729.48,2729.8,2726.52,2729.67,1631810.0
1740089880,2729.63,2729.63,2726.0,2726.97,1893898.0
1740090060,2726.97,2728.69,2726.64,2727.3,779838.0
1740090240,2727.3,2727.31,2725.62,2725.62,1109260.0
1740090420,2725.62,2727.9,2725.26,2727.89,946450.0
1740090600,2727.89,2729.0,2727.89,2728.27,1489142.0
1740090780,2728.27,2732.86,2728.27,2732.05,3014694.0
1740090960,2732.05,2736.68,2729.48,2729.49,3916790.0
1740091140,2729.49,2733.0,2729.31,2732.94,1033424.0
1740091320,2732.94,2733.87,2732.77,2732.82,1263514.0
1740091500,2732.82,2732.82,2730.6,2730.61,696728.0
1740091680,2730.61,2730.62,2726.59,2728.03,1474636.0
1740091860,2728.03,2728.11,2726.17,2727.33,1483670.0
1740092040,2727.33,2729.31,2726.35,2727.85,1081738.0
1740092220,2727.85,2729.66,2726.43,2727.14,1461498.0
1740092400,2727.14,2732.04,2726.22,2729.68,2983658.0
1740092580,2729.57,2732.72,2728.98,2729.49,3961936.0
1740092760,2729.49,2733.32,2729.48,2731.89,1325598.0
1740092940,2731.89,2733.07,2729.59,2731.82,1482048.0
1740093120,2731.82,2731.82,2728.85,2729.87,2016704.0
1740093300,2729.93,2733.79,2729.93,2733.39,1372448.0
1740093480,2733.39,2735.44,2732.73,2734.2,1810594.0
1740093660,2734.2,2736.49,2734.02,2735.0,2022418.0
1740093840,2735.0,2738.84,2735.0,2738.32,5023300.0
1740094020,2738.32,2739.06,2736.3,2738.11,4101068.0
1740094200,2738.11,2741.47,2737.46,2741.26,2424654.0
1740094380,2741.26,2743.69,2741.19,2743.69,2993244.0
1740094560,2743.69,2745.3,2741.14,2741.14,4080844.0
1740094740,2741.13,2742.94,2740.42,2742.06,1311862.0
1740094920,2741.58,2741.78,2740.5,2741.24,1561234.0
1740095100,2741.24,2741.99,2739.76,2739.77,1661782.0
1740095280,2739.77,2741.21,2738.85,2740.43,2516762.0
1740095460,2739.79,2740.5,2738.54,2739.51,1395760.0
1740095640,2739.51,2740.0,2737.53,2738.1,1826578.0
1740095820,2738.1,2738.4,2736.55,2736.86,1724798.0
1740096000,2736.86,2744.19,2736.85,2743.0,3632090.0
1740096180,2743.0,2743.2,2738.28,2741.55,5412684.0
1740096360,2741.0,2743.13,2739.94,2740.99,2051332.0
1740096540,2740.99,2744.56,2739.05,2744.56,1784626.0
1740096720,2744.49,2744.5,2742.54,2742.78,1731272.0
1740096900,2742.78,2742.87,2740.47,2742.17,3494836.0
1740097080,2742.17,2743.0,2741.15,2741.16,1516138.0
1740097260,2741.16,2741.58,2737.43,2738.71,1791998.0
1740097440,2738.71,2739.28,2736.59,2737.27,1336274.0
1740097620,2737.27,2739.0,2735.72,2737.86,1504574.0
1740097800,2737.82,2742.44,2737.43,2742.16,1541140.0
1740097980,2742.16,2742.23,2737.09,2737.66,1506506.0
1740098160,2737.66,2737.85,2735.56,2736.36,2076106.0
1740098340,2736.36,2738.56,2735.88,2736.48,1977894.0
1740098520,2736.48,2736.48,2732.31,2732.82,3947452.0
1740098700,2732.82,2735.0,2730.26,2733.01,4044422.0
1740098880,2733.01,2733.36,2728.66,2729.86,2765200.0
1740099060,2729.86,2734.1,2729.65,2734.1,1664644.0
1740099240,2734.1,2734.23,2731.06,2733.26,1366864.0
1740099420,2733.25,2735.58,2732.67,2734.16,722492.0
1740099600,2734.16,2735.18,2729.51,2729.86,4240594.0
1740099780,2729.86,2731.44,2728.39,2730.19,2274060.0
1740099960,2730.19,2732.23,2728.79,2732.21,954864.0
1740100140,2732.21,2733.62,2728.8,2728.82,1166616.0
1740100320,2728.82,2729.37,2726.42,2727.94,3040008.0
1740100500,2727.94,2731.74,2727.0,2730.22,1773172.0
1740100680,2730.22,2731.15,2725.76,2727.27,2474692.0
1740100860,2727.32,2729.6,2726.96,2727.06,1234398.0
1740101040,2727.11,2729.62,2724.22,2729.62,4268704.0
1740101220,2729.62,2732.0,2729.37,2731.98,1536908.0
1740101400,2731.98,2733.86,2730.42,2731.59,2284578.0
1740101580,2731.59,2737.68,2731.59,2737.29,2864154.0
1740101760,2737.29,2738.37,2735.06,2737.43,2785732.0
1740101940,2737.33,2738.35,2734.22,2738.35,1119580.0
1740102120,2738.51,2741.35,2738.51,2739.06,2736480.0
1740102300,2739.06,2741.68,2738.34,2741.13,2224578.0
1740102480,2741.13,2744.6,2740.33,2742.27,4797100.0
1740102660,2742.27,2743.57,2741.19,2743.23,2199644.0
1740102840,2743.23,2744.29,2742.14,2744.27,1878890.0
1740103020,2744.27,2744.42,2740.04,2740.31,4038398.0
1740103200,2740.31,2740.8,2736.95,2737.94,2677472.0
1740103380,2737.95,2742.68,2737.59,2742.52,1595380.0
1740103560,2742.52,2743.25,2741.86,2742.03,3827568.0
1740103740,2742.03,2742.99,2739.29,2740.18,2471094.0
1740103920,2740.18,2741.77,2737.65,2741.77,1722970.0
1740104100,2741.77,2743.18,2738.79,2743.02,2935306.0
1740104280,2743.02,2744.79,2742.24,2743.1,3086772.0
1740104460,2743.11,2744.33,2740.14,2740.16,1174738.0
1740104640,2740.16,2741.12,2738.21,2739.91,1891486.0
1740104820,2739.92,2739.92,2738.0,2738.6,1167184.0
1740105000,2738.6,2739.54,2737.82,2738.47,1153080.0
1740105180,2738.47,2738.47,2733.94,2736.67,5088534.0
1740105360,2736.67,2738.48,2736.67,2737.26,1326816.0
1740105540,2737.26,2737.83,2733.41,2733.6,2093268.0
1740105720,2733.61,2735.73,2732.21,2735.72,5547530.0
1740105900,2735.72,2736.87,2733.65,2734.15,1729634.0
1740106080,2734.15,2738.12,2733.92,2736.05,1319568.0
1740106260,2736.07,2737.87,2733.5,2734.38,1777936.0
1740106440,2734.38,2735.1,2733.0,2735.1,1467644.0
1740106620,2735.31,2736.73,2734.85,2735.19,807494.0
1740106800,2735.19,2738.14,2732.53,2738.14,5227684.0
1740106980,2738.1,2739.0,2736.88,2738.14,1968348.0
1740107160,2738.14,2740.51,2738.09,2738.83,1732540.0
1740107340,2738.93,2740.86,2738.51,2740.63,1753248.0
1740107520,2740.63,2741.23,2738.9,2738.97,1253852.0
1740107700,2738.97,2741.0,2737.41,2740.99,1307696.0
1740107880,2740.99,2742.19,2740.5,2742.09,1202664.0
1740108060,2742.09,2747.93,2742.08,2744.48,8057598.0
1740108240,2744.48,2747.19,2744.48,2747.15,3794382.0
1740108420,2747.16,2748.58,2746.14,2746.53,3136280.0
1740108600,2746.72,2747.32,2744.24,2744.64,2571966.0
1740108780,2744.64,2745.76,2742.73,2743.78,1402470.0
1740108960,2743.78,2744.44,2742.02,2743.08,1447268.0
1740109140,2743.08,2743.08,2740.33,2740.53,2114406.0
1740109320,2740.53,2743.02,2740.53,2742.95,1545224.0
1740109500,2742.95,2744.54,2742.42,2742.43,1195860.0
1740109680,2742.43,2742.43,2739.11,2739.37,1309952.0
1740109860,2739.37,2740.37,2738.67,2739.05,1138254.0
1740110040,2739.05,2741.5,2738.74,2741.07,1506880.0
1740110220,2741.07,2743.46,2741.05,2743.15,2827010.0
1740110400,2743.15,2745.73,2743.14,2745.28,2166288.0
1740110580,2745.28,2747.65,2745.25,2747.58,2350424.0
1740110760,2747.58,2749.95,2746.01,2746.47,4248474.0
1740110940,2746.54,2749.62,2745.66,2747.89,2845692.0
1740111120,2747.89,2748.21,2747.19,2747.43,1626004.0
1740111300,2747.43,2749.92,2747.21,2749.91,4499028.0
1740111480,2749.91,2750.0,2743.42,2743.99,2940566.0
1740111660,2743.99,2747.0,2743.98,2746.82,912904.0
1740111840,2746.82,2747.15,2745.71,2746.11,1140514.0
1740112020,2746.11,2746.32,2743.5,2745.02,1119850.0
1740112200,2745.02,2746.11,2743.3,2746.09,705644.0
1740112380,2746.09,2746.1,2743.35,2743.74,1496940.0
1740112560,2743.75,2748.77,2743.73,2748.76,1215830.0
1740112740,2748.76,2750.1,2748.18,2748.67,1908360.0
1740112920,2748.67,2752.37,2748.63,2752.22,3562738.0
1740113100,2752.32,2752.6,2750.34,2751.1,2448696.0
1740113280,2751.06,2751.54,2748.41,2751.54,2127140.0
1740113460,2751.53,2753.39,2749.71,2750.89,3221784.0
1740113640,2750.89,2750.89,2748.1,2748.23,1293274.0
1740113820,2748.23,2750.15,2747.27,2750.03,1162324.0
1740114000,2750.03,2750.62,2746.46,2748.18,2276980.0
1740114180,2748.18,2748.95,2746.61,2748.26,1944882.0
1740114360,2748.43,2748.98,2745.0,2745.68,1993490.0
1740114540,2745.68,2748.47,2744.57,2748.44,2613524.0
1740114720,2748.44,2748.85,2746.74,2748.84,678222.0
1740114900,2748.84,2749.73,2748.15,2748.16,1862458.0
1740115080,2748.16,2748.19,2745.89,2746.27,1350214.0
1740115260,2746.27,2747.73,2745.01,2746.57,1766258.0
1740115440,2746.57,2749.98,2746.56,2748.22,1042898.0
1740115620,2748.22,2749.19,2747.57,2747.64,2360870.0
1740115800,2747.64,2749.38,2747.63,2749.04,846986.0
1740115980,2749.04,2751.15,2748.31,2748.31,1220260.0
1740116160,2748.27,2751.68,2747.69,2751.68,1822872.0
1740116340,2751.81,2754.34,2751.26,2753.18,4414924.0
1740116520,2753.17,2754.75,2752.89,2754.31,4214960.0
1740116700,2754.45,2757.93,2752.55,2753.92,25969566.0
1740116880,2753.92,2754.4,2752.6,2752.6,1909380.0
1740117060,2752.6,2756.45,2751.94,2755.48,2100418.0
1740117240,2755.48,2755.48,2752.76,2753.32,1649046.0
1740117420,2753.32,2755.06,2752.18,2755.0,1259792.0
1740117600,2755.0,2755.0,2752.89,2753.85,1486234.0
1740117780,2753.85,2758.13,2753.09,2758.12,5816052.0
1740117960,2758.12,2759.75,2755.64,2756.78,7064000.0
1740118140,2756.78,2756.78,2753.1,2753.1,1981906.0
1740118320,2753.1,2756.65,2753.1,2755.61,1092810.0
1740118500,2755.61,2755.62,2753.08,2753.09,1389780.0
1740118680,2753.09,2756.51,2753.08,2756.19,1573844.0
1740118860,2756.19,2756.49,2753.77,2754.56,1581028.0
1740119040,2754.56,2755.99,2753.45,2753.68,1348338.0
1740119220,2753.68,2754.07,2752.58,2753.69,1754198.0
1740119400,2753.69,2753.76,2751.19,2753.48,2926982.0
1740119580,2753.42,2758.18,2752.71,2757.76,2019624.0
1740119760,2757.67,2759.65,2756.82,2759.47,4003690.0
1740119940,2759.47,2760.11,2758.58,2759.39,2423894.0
1740120120,2759.39,2759.66,2756.53,2757.17,2639602.0
1740120300,2757.17,2757.36,2755.52,2757.32,1324606.0
1740120480,2757.32,2759.0,2755.01,2755.43,1317254.0
1740120660,2755.43,2758.48,2755.1,2757.77,1552620.0
1740120840,2757.77,2758.65,2757.0,2757.46,1359020.0
1740121020,2757.46,2761.32,2757.25,2759.68,5345768.0
1740121200,2759.68,2761.85,2758.14,2760.72,4580260.0
1740121380,2760.72,2762.99,2760.44,2762.99,3591914.0
1740121560,2762.99,2763.0,2758.71,2759.71,2677202.0
1740121740,2759.71,2761.21,2758.92,2760.74,3909370.0
1740121920,2760.74,2762.99,2760.73,2761.83,2643808.0
1740122100,2761.83,2762.04,2759.11,2759.62,1446266.0
1740122280,2759.56,2761.0,2758.46,2760.78,1854452.0
1740122460,2760.78,2764.61,2760.26,2763.87,5697286.0
1740122640,2763.4,2768.12,2763.39,2767.73,8329700.0
1740122820,2767.73,2767.73,2763.59,2763.95,4746096.0
1740123000,2763.95,2766.79,2762.4,2766.39,4266830.0
1740123180,2766.26,2766.26,2759.46,2760.3,4458584.0
1740123360,2760.3,2760.94,2756.35,2756.35,3236326.0
1740123540,2756.31,2758.85,2754.51,2756.62,3517100.0
1740123720,2756.62,2757.38,2754.52,2755.65,2672218.0
1740123900,2755.65,2757.61,2754.16,2754.17,2361186.0
1740124080,2754.17,2756.57,2753.55,2754.11,2931512.0
1740124260,2754.11,2755.52,2752.89,2755.28,2939844.0
1740124440,2755.28,2756.62,2753.8,2754.28,1909024.0
1740124620,2754.29,2755.44,2752.91,2754.98,2092448.0
1740124800,2754.98,2756.73,2753.28,2755.92,4246974.0
1740124980,2755.92,2758.36,2755.46,2757.78,2330826.0
1740125160,2757.78,2760.34,2757.05,2758.94,3140008.0
1740125340,2758.88,2758.97,2755.98,2756.02,1518934.0
1740125520,2756.02,2757.44,2755.25,2757.43,1575834.0
1740125700,2756.24,2756.51,2748.17,2748.67,7313856.0
1740125880,2748.67,2751.89,2748.29,2748.74,5314332.0
1740126060,2748.74,2751.44,2746.59,2751.09,3304326.0
1740126240,2751.09,2753.5,2750.94,2753.39,1917770.0
1740126420,2753.39,2754.22,2752.35,2752.39,1581290.0
1740126600,2752.89,2754.31,2751.25,2751.49,1664200.0
1740126780,2751.49,2752.91,2750.47,2752.82,3032654.0
1740126960,2752.82,2754.71,2752.26,2754.37,1540822.0
1740127140,2754.37,2754.73,2752.1,2752.28,1689038.0
1740127320,2752.26,2753.31,2750.89,2750.98,2305834.0
1740127500,2750.98,2752.86,2750.83,2752.84,2306052.0
1740127680,2752.84,2753.02,2748.5,2749.41,1788430.0
1740127860,2749.4,2750.65,2748.08,2749.7,1004756.0
1740128040,2749.7,2751.3,2749.36,2749.93,1913002.0
1740128220,2749.93,2750.73,2748.8,2749.82,893304.0
1740128400,2749.82,2751.68,2748.6,2751.15,2673226.0
1740128580,2751.38,2752.62,2749.89,2751.77,2110562.0
1740128760,2751.65,2753.8,2751.32,2753.66,2197854.0
1740128940,2753.66,2754.62,2752.84,2754.39,3068346.0
1740129120,2754.39,2758.92,2754.39,2758.35,4799998.0
1740129300,2758.35,2788.99,2758.13,2787.1,57962658.0
1740129480,2787.4,2830.39,2787.4,2820.65,112576966.0
1740129660,2820.65,2820.8,2809.46,2809.46,38035724.0
1740129840,2809.33,2812.19,2805.12,2805.88,23677974.0
1740130020,2805.88,2805.92,2791.55,2792.71,25879174.0
1740130200,2792.71,2802.97,2791.97,2793.52,23101780.0
1740130380,2793.61,2796.94,2781.66,2788.94,21263556.0
1740130560,2788.94,2788.94,2780.01,2780.01,11995300.0
1740130740,2780.01,2783.22,2778.03,2778.94,9239018.0
1740130920,2778.94,2779.19,2765.64,2771.23,53889552.0
1740131100,2771.29,2779.47,2767.93,2777.51,20949646.0
1740131280,2777.27,2779.36,2775.28,2777.85,6131824.0
1740131460,2777.8,2780.99,2775.06,2776.84,7676774.0
1740131640,2776.8,2780.76,2775.08,2780.57,3470740.0
1740131820,2780.57,2782.4,2780.07,2780.72,4781984.0
1740132000,2780.72,2789.53,2779.63,2787.05,11518374.0
1740132180,2786.96,2787.01,2782.51,2787.01,6732636.0
1740132360,2787.01,2792.31,2786.9,2792.03,8787632.0
1740132540,2791.9,2797.5,2791.46,2794.15,11458474.0
1740132720,2794.15,2797.4,2792.54,2795.14,7271516.0
1740132900,2795.48,2800.61,2795.14,2797.31,8906990.0
1740133080,2797.15,2797.15,2792.46,2794.07,8548580.0
1740133260,2794.07,2800.6,2793.23,2796.35,5507596.0
1740133440,2796.19,2799.27,2795.43,2797.29,3763768.0
1740133620,2797.29,2799.86,2797.29,2797.61,2501802.0
1740133800,2797.46,2801.0,2796.35,2800.06,6577888.0
1740133980,2799.92,2806.76,2799.13,2806.51,7466602.0
1740134160,2806.57,2806.57,2803.0,2804.91,4416792.0
1740134340,2804.91,2805.75,2802.82,2805.17,3506772.0
1740134520,2805.17,2805.17,2800.07,2802.49,3225830.0
1740134700,2802.48,2803.81,2798.76,2800.41,5677698.0
1740134880,2800.41,2800.62,2797.52,2798.86,4670994.0
1740135060,2798.86,2803.5,2798.86,2801.31,3744506.0
1740135240,2801.31,2801.62,2798.26,2798.27,1922910.0
1740135420,2798.27,2800.78,2798.0,2799.76,2578812.0
1740135600,2799.62,2804.0,2799.56,2802.08,6985818.0
1740135780,2802.08,2802.36,2792.98,2793.11,6860774.0
1740135960,2793.11,2799.43,2792.3,2797.45,5168236.0
1740136140,2797.25,2797.25,2794.73,2795.35,2802250.0
1740136320,2795.35,2795.35,2788.3,2788.31,7281796.0
1740136500,2788.31,2792.25,2784.6,2790.35,10757916.0
1740136680,2790.35,2792.81,2786.47,2792.58,3896752.0
1740136860,2792.52,2799.76,2792.26,2799.2,9305480.0
1740137040,2799.2,2801.95,2797.19,2800.95,5085120.0
1740137220,2800.95,2802.99,2797.85,2798.17,2916716.0
1740137400,2798.17,2798.17,2793.64,2797.43,4221726.0
1740137580,2797.43,2800.11,2796.14,2798.89,3277590.0
1740137760,2798.89,2799.94,2794.35,2794.35,3612672.0
1740137940,2794.35,2797.11,2794.35,2795.11,1179774.0
1740138120,2795.11,2795.11,2790.53,2792.56,3278006.0
1740138300,2792.56,2792.94,2789.95,2792.54,3288438.0
1740138480,2792.54,2794.68,2791.85,2792.81,3273160.0
1740138660,2793.01,2793.08,2789.17,2789.18,1746350.0
1740138840,2789.18,2791.53,2789.18,2790.91,3279144.0
1740139020,2790.73,2791.5,2787.01,2787.2,2683912.0
1740139200,2787.2,2791.66,2787.16,2790.6,5081504.0
1740139380,2790.6,2793.25,2789.63,2790.09,4863366.0
1740139560,2790.07,2792.7,2789.58,2790.41,2364734.0
1740139740,2790.41,2791.62,2787.28,2788.74,5093742.0
1740139920,2788.29,2794.37,2787.77,2794.12,5178998.0
1740140100,2794.12,2797.92,2793.97,2797.9,4543194.0
1740140280,2797.9,2799.59,2794.44,2797.63,4708122.0
1740140460,2797.4,2799.37,2796.0,2796.01,3660194.0
1740140640,2796.01,2798.0,2792.89,2795.3,2127262.0
1740140820,2795.67,2798.22,2795.67,2797.23,2001624.0
1740141000,2797.12,2800.58,2797.07,2800.32,3877638.0
1740141180,2800.63,2804.0,2800.19,2800.99,5331146.0
1740141360,2800.99,2802.7,2799.3,2802.7,2659694.0
1740141540,2802.39,2804.34,2797.8,2799.7,3284918.0
1740141720,2799.66,2800.11,2795.27,2798.0,2542948.0
1740141900,2797.99,2802.05,2796.97,2801.76,2616240.0
1740142080,2801.76,2802.81,2799.86,2801.79,2432144.0
1740142260,2801.25,2804.01,2800.55,2803.85,2894460.0
1740142440,2803.54,2805.41,2803.35,2803.9,4023082.0
1740142620,2803.71,2805.64,2802.0,2805.64,2195616.0
1740142800,2805.64,2812.48,2801.1,2802.18,20190332.0
1740142980,2802.65,2815.72,2800.82,2815.28,12700134.0
1740143160,2815.28,2819.88,2810.2,2818.86,13396454.0
1740143340,2818.86,2830.82,2818.85,2824.98,30428202.0
1740143520,2824.98,2845.06,2821.85,2836.82,40783270.0
1740143700,2836.82,2838.8,2828.46,2831.69,20639654.0
1740143880,2831.69,2831.98,2824.36,2826.19,14406640.0
1740144060,2826.18,2831.15,2823.72,2823.81,8312112.0
1740144240,2823.81,2831.63,2823.81,2830.11,4874670.0
1740144420,2830.75,2831.23,2826.27,2830.52,6491590.0
1740144600,2830.57,2833.59,2828.19,2832.8,10607458.0
1740144780,2832.8,2834.86,2828.49,2831.99,6125388.0
1740144960,2832.09,2838.49,2831.83,2838.44,7633176.0
1740145140,2838.48,2843.77,2832.48,2832.48,15139202.0
1740145320,2832.48,2835.36,2831.73,2833.47,5335052.0
1740145500,2833.52,2840.3,2832.14,2836.44,7154266.0
1740145680,2836.4,2837.95,2832.37,2834.5,5282420.0
1740145860,2834.47,2837.09,2830.0,2833.26,5947514.0
1740146040,2833.26,2837.96,2832.58,2837.13,4193044.0
1740146220,2837.13,2839.0,2835.19,2835.2,3563542.0
1740146400,2835.2,2837.79,2830.07,2831.42,7307864.0
1740146580,2831.42,2831.78,2827.01,2827.47,12796668.0
1740146760,2827.3,2829.82,2823.1,2824.26,11454704.0
1740146940,2824.0,2824.26,2818.78,2819.43,12636826.0
1740147120,2819.43,2821.74,2817.22,2820.64,6421242.0
1740147300,2820.56,2825.32,2817.11,2822.82,5149492.0
1740147480,2822.6,2827.28,2822.53,2824.56,6102576.0
1740147660,2824.56,2824.87,2814.59,2814.92,9147574.0
1740147840,2814.77,2821.2,2814.33,2818.01,6869556.0
1740148020,2818.05,2822.4,2818.01,2820.57,3222180.0
1740148200,2820.51,2820.51,2794.05,2798.49,75883986.0
1740148380,2798.56,2799.12,2787.07,2791.03,39040910.0
1740148560,2791.06,2794.18,2778.08,2783.45,34852534.0
1740148740,2783.45,2788.77,2776.39,2788.53,28900848.0
1740148920,2788.84,2797.85,2785.34,2794.14,30301274.0
1740149100,2794.15,2803.41,2793.97,2803.19,24118980.0
1740149280,2803.24,2803.94,2795.32,2796.35,17014588.0
1740149460,2796.22,2807.36,2795.82,2807.2,11943984.0
1740149640,2807.26,2807.26,2798.82,2799.3,7596154.0
1740149820,2798.87,2806.65,2797.41,2805.67,7546390.0
1740150000,2805.38,2813.33,2798.98,2812.32,17570928.0
1740150180,2812.6,2825.86,2810.37,2817.61,20872896.0
1740150360,2817.61,2824.18,2813.15,2820.19,14038744.0
1740150540,2820.19,2829.58,2817.48,2825.91,18675682.0
1740150720,2825.5,2827.6,2821.62,2826.44,10449316.0
1740150900,2826.61,2830.89,2821.8,2824.05,12670666.0
1740151080,2824.05,2829.67,2821.36,2822.19,8668476.0
1740151260,2822.25,2822.25,2791.07,2792.35,75429244.0
1740151440,2791.96,2793.26,2760.7,2775.38,91717042.0
1740151620,2775.37,2788.83,2769.97,2787.37,52390016.0
1740151800,2787.39,2787.39,2766.45,2768.3,47356554.0
1740151980,2768.29,2768.29,2736.73,2736.73,121878220.0
1740152160,2737.24,2740.4,2724.72,2731.67,97649126.0
1740152340,2731.08,2731.15,2713.91,2718.95,81367602.0
1740152520,2719.58,2723.58,2671.63,2722.88,176555442.0
1740152700,2722.88,2742.57,2699.11,2731.13,128680440.0
1740152880,2730.51,2734.14,2707.85,2716.65,74351278.0
1740153060,2716.78,2738.52,2716.78,2738.52,44815850.0
1740153240,2738.52,2738.52,2716.52,2719.73,28020426.0
1740153420,2720.84,2724.34,2713.1,2722.27,25307372.0
1740153600,2722.27,2724.16,2704.57,2706.8,30166862.0
1740153780,2706.8,2715.58,2702.53,2705.32,19237490.0
1740153960,2704.87,2709.0,2690.06,2708.12,57257210.0
1740154140,2708.94,2720.91,2702.51,2718.61,36027378.0
1740154320,2720.36,2754.89,2720.36,2752.66,86694154.0
1740154500,2752.36,2758.14,2744.27,2744.61,47995246.0
1740154680,2745.5,2764.98,2745.11,2760.56,44789742.0
1740154860,2759.87,2768.18,2757.61,2764.26,34821146.0
1740155040,2764.63,2764.63,2745.05,2746.58,32804640.0
1740155220,2746.58,2748.08,2736.74,2740.23,32278094.0
1740155400,2740.44,2747.95,2735.31,2746.04,20494140.0
1740155580,2746.04,2755.53,2745.3,2748.82,19482334.0
1740155760,2748.82,2749.18,2737.55,2743.78,14817742.0
1740155940,2743.78,2750.8,2743.03,2748.65,12532436.0
1740156120,2748.65,2748.65,2736.89,2737.23,12649444.0
1740156300,2737.23,2737.46,2724.83,2729.59,24667922.0
1740156480,2729.64,2732.31,2725.9,2727.03,13430672.0
1740156660,2727.03,2733.0,2724.39,2729.45,15885192.0
1740156840,2729.45,2735.95,2726.09,2733.9,11240466.0
1740157020,2733.9,2738.83,2733.43,2735.69,9291586.0
1740157200,2735.12,2741.23,2730.42,2733.18,10273456.0
1740157380,2733.18,2735.6,2730.01,2734.65,6560992.0
1740157560,2734.61,2737.77,2725.08,2725.09,8654902.0
1740157740,2725.09,2725.89,2712.62,2715.69,27188462.0
1740157920,2715.83,2719.18,2712.9,2717.48,10767110.0
1740158100,2717.48,2717.91,2706.46,2714.18,24584442.0
1740158280,2713.86,2715.57,2700.74,2704.27,22253458.0
1740158460,2704.41,2712.37,2700.66,2708.28,15212754.0
1740158640,2708.34,2717.14,2705.56,2708.03,16262000.0
1740158820,2708.02,2708.99,2700.4,2704.44,19169328.0
1740159000,2704.76,2705.54,2688.65,2689.22,36634656.0
1740159180,2689.18,2689.18,2670.15,2675.24,60295894.0
1740159360,2675.58,2676.37,2655.93,2660.49,51001422.0
1740159540,2660.49,2673.33,2652.01,2670.05,53328712.0
1740159720,2670.05,2673.16,2664.35,2665.77,24849328.0
1740159900,2665.84,2672.17,2661.18,2670.28,19772490.0
1740160080,2670.28,2677.89,2665.6,2669.76,15538538.0
1740160260,2669.51,2674.21,2667.32,2672.68,11487816.0
1740160440,2672.77,2678.21,2669.76,2673.49,13719302.0
1740160620,2673.46,2674.88,2668.83,2673.79,2911580.0
1740160800,2670.83,2671.18,2660.97,2667.2,19513790.0
1740160980,2667.16,2671.71,2660.1,2671.71,12079454.0
1740161160,2671.78,2683.78,2671.57,2676.69,22571496.0
1740161340,2676.75,2676.97,2668.83,2670.4,10576288.0
1740161520,2670.46,2675.83,2668.53,2673.0,10291266.0
1740161700,2673.0,2681.16,2672.99,2680.11,14411012.0
1740161880,2680.48,2686.25,2678.68,2679.73,16968366.0
1740162060,2679.73,2688.3,2679.36,2685.81,12452784.0
1740162240,2685.75,2690.08,2681.3,2683.61,16363416.0
1740162420,2683.61,2685.44,2680.93,2681.22,8473876.0
1740162600,2681.22,2681.52,2668.6,2674.22,14184220.0
1740162780,2674.28,2678.84,2674.28,2677.87,6461948.0
1740162960,2677.83,2688.65,2677.31,2686.66,12549018.0
1740163140,2686.23,2688.8,2680.93,2682.05,10838674.0
1740163320,2682.05,2685.43,2681.46,2681.46,4212790.0
1740163500,2681.46,2684.83,2679.05,2681.51,4443350.0
1740163680,2681.54,2682.94,2678.48,2678.97,3588456.0
1740163860,2679.64,2684.7,2678.93,2683.9,5774482.0
1740164040,2683.87,2683.87,2679.1,2679.3,5214356.0
1740164220,2679.11,2680.8,2675.89,2677.39,10366878.0
1740164400,2677.39,2683.91,2672.95,2683.01,13915546.0
1740164580,2683.01,2684.48,2678.14,2679.49,5222032.0
1740164760,2679.49,2684.74,2678.1,2678.56,6617324.0
1740164940,2678.56,2680.61,2673.14,2676.99,8253744.0
1740165120,2677.1,2681.66,2676.07,2676.89,12114868.0
1740165300,2676.84,2677.26,2659.3,2659.31,21690556.0
1740165480,2659.31,2662.97,2650.28,2652.84,25352424.0
1740165660,2652.55,2658.73,2651.27,2652.03,15152254.0
1740165840,2652.03,2652.03,2638.09,2640.03,31479902.0
1740166020,2639.96,2653.59,2639.01,2644.47,17798840.0
1740166200,2644.43,2651.77,2642.89,2649.71,14408914.0
1740166380,2649.58,2657.23,2649.58,2655.57,10333382.0
1740166560,2655.62,2657.23,2637.05,2637.53,12797916.0
1740166740,2637.43,2641.43,2629.03,2629.03,26252202.0
1740166920,2629.03,2638.83,2623.89,2633.53,23253900.0
1740167100,2633.53,2637.38,2624.24,2625.26,16026396.0
1740167280,2625.98,2634.67,2625.07,2634.67,12554620.0
1740167460,2634.86,2647.64,2634.86,2643.93,27312994.0
1740167640,2643.67,2643.67,2632.77,2637.84,10403850.0
1740167820,2637.84,2641.01,2635.8,2638.35,8494764.0
1740168000,2638.41,2644.81,2636.35,2643.28,10445874.0
1740168180,2643.28,2651.83,2642.15,2647.77,24984958.0
1740168360,2647.77,2656.86,2647.77,2649.88,14255260.0
1740168540,2649.88,2655.33,2649.06,2654.78,10770792.0
1740168720,2654.67,2658.32,2652.64,2653.3,8694464.0
1740168900,2653.5,2656.07,2651.03,2652.26,8667200.0
1740169080,2652.66,2655.0,2646.82,2647.27,6645484.0
1740169260,2647.27,2647.8,2635.24,2639.11,16857952.0
1740169440,2638.92,2643.77,2635.47,2643.4,7463682.0
1740169620,2643.36,2653.71,2643.14,2652.13,8616860.0
1740169800,2652.34,2656.67,2648.74,2655.89,8434240.0
1740169980,2655.89,2660.85,2650.35,2650.64,10018828.0
1740170160,2650.64,2651.16,2643.01,2644.15,6835436.0
1740170340,2643.65,2644.42,2637.01,2638.99,9635754.0
1740170520,2638.99,2646.87,2635.25,2645.45,6444430.0
1740170700,2645.81,2648.1,2641.49,2646.06,5216652.0
1740170880,2645.77,2646.19,2636.24,2636.31,5249616.0
1740171060,2636.61,2636.99,2628.86,2629.9,9453584.0
1740171240,2629.85,2634.26,2626.67,2627.19,9425608.0
1740171420,2627.24,2632.48,2626.0,2631.78,12217840.0
1740171600,2631.78,2645.07,2630.85,2643.43,10503970.0
1740171780,2642.81,2644.02,2636.81,2640.19,7192776.0
1740171960,2640.11,2643.49,2637.65,2638.11,4057328.0
1740172140,2638.11,2638.12,2627.14,2633.54,10194654.0
1740172320,2633.54,2638.76,2632.55,2637.0,5118164.0
1740172500,2637.0,2637.44,2628.47,2629.12,5328952.0
1740172680,2629.04,2635.2,2627.1,2635.0,4710118.0
1740172860,2635.0,2635.3,2629.48,2633.15,3338172.0
1740173040,2633.15,2635.78,2630.0,2630.0,4837082.0
1740173220,2630.0,2630.61,2618.02,2620.01,21159916.0
1740173400,2620.01,2625.22,2615.03,2618.7,19160020.0
1740173580,2618.7,2625.57,2618.24,2625.31,5740406.0
1740173760,2625.36,2632.89,2625.36,2630.43,9170572.0
1740173940,2630.38,2630.38,2622.4,2624.36,5174482.0
1740174120,2624.36,2625.36,2621.81,2623.74,3754526.0
1740174300,2623.93,2636.27,2623.19,2633.71,14260948.0
1740174480,2633.71,2638.12,2630.37,2637.78,5080318.0
1740174660,2637.78,2640.73,2636.02,2640.47,10886684.0
1740174840,2640.62,2643.82,2634.52,2638.39,5945486.0
1740175020,2638.39,2641.58,2637.85,2641.04,3850676.0
1740175200,2641.04,2641.14,2638.07,2640.14,4738218.0
1740175380,2640.14,2640.16,2635.21,2635.57,3893746.0
1740175560,2635.57,2638.52,2633.09,2638.52,4144408.0
1740175740,2638.52,2639.41,2632.66,2635.2,9029766.0
1740175920,2635.2,2637.99,2635.2,2636.98,3522764.0
1740176100,2636.62,2640.06,2635.85,2639.02,4107276.0
1740176280,2639.02,2641.67,2638.69,2640.31,5773630.0
1740176460,2640.31,2650.89,2640.29,2650.66,14291004.0
1740176640,2650.33,2657.59,2649.47,2656.17,13878892.0
1740176820,2656.17,2661.79,2654.65,2655.11,13222726.0
1740177000,2655.74,2658.32,2641.71,2642.28,18192794.0
1740177180,2642.28,2645.16,2635.19,2635.31,8095352.0
1740177360,2635.31,2637.72,2632.32,2633.02,7385676.0
1740177540,2633.02,2639.17,2633.0,2637.65,3366534.0
1740177720,2637.64,2644.85,2637.64,2644.11,3350200.0
1740177900,2644.11,2644.12,2640.04,2644.12,2466306.0
1740178080,2644.12,2646.57,2644.01,2644.98,1845274.0
1740178260,2644.83,2649.27,2644.15,2648.78,2640538.0
1740178440,2648.78,2649.05,2645.94,2647.66,2380580.0
1740178620,2647.82,2647.89,2641.72,2642.02,3256824.0
1740178800,2642.02,2642.16,2637.56,2641.05,4470562.0
1740178980,2641.05,2644.57,2634.3,2636.78,6255128.0
1740179160,2636.78,2638.18,2632.93,2635.91,3536698.0
1740179340,2635.91,2637.14,2633.1,2635.61,3456376.0
1740179520,2635.61,2639.54,2634.95,2639.53,2296280.0
1740179700,2639.53,2641.78,2635.6,2637.18,4377896.0
1740179880,2637.18,2646.85,2637.18,2645.76,3110604.0
1740180060,2645.84,2649.57,2645.71,2648.4,3999812.0
1740180240,2648.4,2653.76,2647.94,2651.6,5212774.0
1740180420,2651.68,2655.19,2650.06,2654.34,6547804.0
1740180600,2654.8,2658.14,2652.96,2658.14,6849520.0
1740180780,2658.71,2661.64,2654.77,2656.15,6094724.0
1740180960,2656.3,2657.99,2654.95,2657.58,3070576.0
1740181140,2657.58,2659.98,2655.35,2659.59,3118826.0
1740181320,2659.59,2661.97,2658.89,2661.0,2979184.0
1740181500,2661.02,2661.23,2658.02,2659.15,3294770.0
1740181680,2659.15,2660.4,2656.08,2658.25,3399486.0
1740181860,2658.25,2659.74,2656.77,2657.92,1853622.0
1740182040,2657.92,2659.54,2656.67,2656.87,2744730.0
1740182220,2656.87,2660.86,2656.3,2660.86,3073142.0
1740182400,2660.86,2660.87,2651.55,2655.57,8600996.0
1740182580,2655.57,2658.56,2652.78,2654.55,4278012.0
1740182760,2654.53,2661.48,2654.42,2661.47,4376638.0
1740182940,2661.47,2664.03,2657.85,2661.78,7605342.0
1740183120,2661.78,2664.22,2660.55,2661.02,3535094.0
1740183300,2661.02,2665.0,2659.88,2662.98,4856388.0
1740183480,2662.98,2667.63,2662.68,2664.12,7478486.0
1740183660,2664.12,2666.99,2663.66,2665.34,3287182.0
1740183840,2665.34,2666.34,2663.19,2663.22,2250380.0
1740184020,2663.22,2663.97,2658.78,2659.45,3212206.0
1740184200,2659.48,2664.89,2658.64,2664.33,3594074.0
1740184380,2664.34,2673.11,2663.81,2672.72,8293014.0
1740184560,2672.87,2674.98,2670.06,2672.35,7776584.0
1740184740,2672.35,2674.0,2670.35,2671.35,5494848.0
1740184920,2671.79,2675.76,2670.52,2675.42,5996126.0
1740185100,2675.42,2675.42,2668.06,2673.18,8869424.0
1740185280,2673.42,2676.0,2672.82,2675.99,4323614.0
1740185460,2675.99,2677.82,2675.56,2677.02,5790672.0
1740185640,2677.06,2681.16,2677.06,2679.78,6776440.0
1740185820,2679.78,2679.79,2676.01,2676.92,3346438.0
1740186000,2676.92,2679.49,2674.1,2675.28,5382752.0
1740186180,2675.33,2681.99,2675.33,2681.44,7313676.0
1740186360,2681.4,2686.91,2680.1,2684.05,12426572.0
1740186540,2684.05,2684.34,2679.88,2683.3,3668256.0
1740186720,2683.3,2685.93,2681.41,2684.28,4401652.0
1740186900,2684.28,2684.29,2680.0,2680.16,3298356.0
1740187080,2680.16,2682.89,2679.26,2679.99,4085998.0
1740187260,2679.99,2682.67,2677.59,2682.6,2549210.0
1740187440,2682.6,2682.89,2679.8,2682.02,2164292.0
1740187620,2682.02,2682.39,2679.01,2679.71,2912080.0
1740187800,2679.66,2679.66,2675.0,2678.47,14719338.0
1740187980,2678.47,2682.89,2678.47,2681.46,5698344.0
1740188160,2681.46,2684.33,2680.34,2683.82,3505232.0
1740188340,2683.82,2683.93,2679.01,2679.77,2690046.0
1740188520,2679.77,2684.07,2679.76,2683.78,2507342.0
1740188700,2683.78,2683.78,2681.0,2681.0,2122704.0
1740188880,2681.0,2682.12,2679.08,2680.22,2214386.0
1740189060,2680.22,2681.31,2678.61,2678.77,1714658.0
1740189240,2678.77,2679.9,2677.48,2678.16,2149758.0
1740189420,2678.16,2682.12,2678.15,2682.12,2708190.0
1740189600,2682.18,2682.75,2678.13,2678.15,2531336.0
1740189780,2678.15,2678.9,2676.18,2676.18,3145414.0
1740189960,2676.18,2678.51,2674.42,2678.39,4025560.0
1740190140,2678.39,2678.4,2676.17,2678.26,1925506.0
1740190320,2678.26,2678.76,2677.09,2677.5,2101666.0
1740190500,2677.5,2678.51,2676.32,2676.62,2404034.0
1740190680,2676.62,2677.33,2676.24,2676.62,1571490.0
1740190860,2676.62,2677.4,2671.1,2672.27,3728820.0
1740191040,2672.43,2672.58,2666.89,2668.99,9265084.0
1740191220,2668.99,2670.03,2666.01,2666.35,4628514.0
1740191400,2666.35,2670.59,2664.67,2669.72,4096944.0
1740191580,2669.72,2680.49,2669.46,2677.25,14935826.0
1740191760,2677.25,2680.38,2676.48,2679.17,3533336.0
1740191940,2679.54,2682.0,2679.3,2682.0,4974528.0
1740192120,2682.0,2684.0,2681.63,2683.07,5671086.0
1740192300,2683.07,2683.08,2678.26,2678.65,3780228.0
1740192480,2678.65,2681.16,2677.43,2680.96,4928666.0
1740192660,2681.23,2682.75,2677.69,2677.77,2479144.0
1740192840,2677.94,2680.54,2677.22,2678.1,1693828.0
1740193020,2678.1,2682.2,2676.67,2681.24,1906114.0
1740193200,2681.24,2682.19,2677.1,2677.39,1997056.0
1740193380,2677.39,2677.68,2674.16,2674.6,2363006.0
1740193560,2674.6,2675.35,2672.64,2673.98,2209164.0
1740193740,2673.98,2676.65,2671.41,2672.58,2065124.0
1740193920,2672.68,2675.65,2672.59,2674.99,2077958.0
1740194100,2674.99,2678.97,2674.2,2675.82,2804604.0
1740194280,2675.97,2678.85,2675.7,2678.09,1291760.0
1740194460,2678.09,2680.24,2677.09,2679.06,2084726.0
1740194640,2678.82,2680.07,2677.57,2678.73,1269682.0
1740194820,2678.73,2680.35,2677.35,2678.07,1109324.0
1740195000,2678.07,2678.07,2674.02,2674.62,2105704.0
1740195180,2674.57,2674.81,2670.79,2672.52,2056594.0
1740195360,2672.52,2674.13,2670.14,2671.15,3472852.0
1740195540,2671.15,2672.72,2668.04,2668.31,2116964.0
1740195720,2668.31,2670.66,2665.92,2670.6,7238054.0
1740195900,2670.66,2671.5,2668.13,2668.53,1502638.0
1740196080,2668.41,2671.71,2666.85,2671.71,2763150.0
1740196260,2671.71,2673.05,2670.8,2672.86,1163120.0
1740196440,2672.86,2674.56,2672.31,2672.32,1342904.0
1740196620,2672.32,2674.5,2672.05,2673.9,618590.0
1740196800,2673.9,2673.91,2671.32,2673.57,2196408.0
1740196980,2673.57,2676.75,2673.56,2675.41,1985176.0
1740197160,2675.41,2675.42,2672.96,2674.4,1335270.0
1740197340,2674.16,2679.33,2674.1,2678.5,1615956.0
1740197520,2678.5,2679.86,2678.22,2679.85,2646314.0
1740197700,2679.85,2681.83,2676.51,2681.78,3052180.0
1740197880,2681.19,2681.79,2676.5,2678.68,5188794.0
1740198060,2678.68,2684.16,2677.92,2681.5,3321982.0
1740198240,2681.5,2684.28,2679.48,2682.07,2839878.0
1740198420,2682.07,2683.63,2679.19,2680.0,2087634.0
1740198600,2680.0,2682.64,2678.1,2681.38,2252822.0
1740198780,2681.38,2682.44,2678.0,2678.66,2504066.0
1740198960,2678.66,2681.65,2678.65,2681.09,2004958.0
1740199140,2681.09,2682.99,2680.23,2681.05,1765118.0
1740199320,2681.05,2682.0,2678.72,2681.4,1691436.0
1740199500,2681.4,2683.73,2679.52,2681.01,2066280.0
1740199680,2681.01,2682.0,2678.72,2679.22,2204822.0
1740199860,2679.27,2682.31,2679.27,2680.69,1485758.0
1740200040,2680.69,2682.69,2680.68,2681.2,1046574.0
1740200220,2681.2,2681.69,2679.38,2679.89,1712628.0
1740200400,2679.89,2682.02,2678.01,2680.2,2093830.0
1740200580,2680.14,2681.57,2678.65,2680.3,1226420.0
1740200760,2679.96,2680.41,2677.06,2677.34,1070506.0
1740200940,2677.34,2678.46,2674.86,2677.89,4403694.0
1740201120,2677.89,2678.31,2674.3,2674.68,5171482.0
1740201300,2674.68,2677.22,2674.46,2676.94,2211986.0
1740201480,2676.94,2679.1,2675.52,2678.04,3294450.0
1740201660,2678.04,2678.98,2676.99,2678.9,1141578.0
1740201840,2678.9,2681.31,2678.9,2680.08,1835098.0
1740202020,2680.15,2681.93,2679.69,2681.65,2781992.0
1740202200,2681.65,2682.71,2680.69,2682.28,2060880.0
1740202380,2682.28,2682.83,2681.04,2681.9,1107942.0
1740202560,2681.9,2683.0,2680.41,2682.99,1490924.0
1740202740,2682.99,2689.7,2682.53,2689.32,5598882.0
1740202920,2689.32,2691.79,2688.76,2690.89,8032962.0
1740203100,2690.56,2694.07,2688.43,2692.91,6416192.0
1740203280,2692.85,2693.01,2688.73,2689.48,4295340.0
1740203460,2689.48,2689.49,2688.06,2688.7,1437982.0
1740203640,2688.71,2689.91,2688.0,2688.12,1388612.0
1740203820,2688.12,2689.48,2687.73,2689.31,1340518.0
1740204000,2689.31,2692.78,2688.59,2692.77,3462992.0
1740204180,2692.77,2694.48,2691.2,2691.72,2554498.0
1740204360,2691.24,2691.57,2685.52,2686.19,3900518.0
1740204540,2686.19,2687.16,2684.42,2686.6,2439236.0
1740204720,2686.49,2689.07,2685.95,2689.07,1307598.0
1740204900,2689.07,2689.99,2686.88,2687.04,1511024.0
1740205080,2687.04,2687.6,2685.65,2686.52,1239348.0
1740205260,2686.52,2687.04,2684.81,2686.14,1902234.0
1740205440,2686.06,2686.48,2684.42,2686.17,1252718.0
1740205620,2686.17,2687.82,2685.83,2686.77,1418082.0
1740205800,2686.77,2688.85,2686.56,2688.66,1011506.0
1740205980,2688.66,2689.72,2686.19,2687.14,1879244.0
1740206160,2687.14,2687.14,2685.5,2685.57,1728442.0
1740206340,2685.57,2687.86,2684.95,2685.51,2923108.0
1740206520,2685.51,2686.25,2684.06,2685.6,2489726.0
1740206700,2685.36,2686.66,2685.05,2686.55,1502944.0
1740206880,2686.55,2686.86,2684.38,2684.65,946376.0
1740207060,2684.65,2685.04,2683.1,2683.47,1083720.0
1740207240,2683.47,2685.07,2682.24,2682.81,1722328.0
1740207420,2682.81,2683.96,2682.24,2683.18,2005534.0
1740207600,2683.18,2685.01,2682.6,2682.99,1934990.0
1740207780,2682.99,2691.36,2682.99,2690.42,3152920.0
1740207960,2690.42,2693.15,2690.42,2692.81,3346562.0
1740208140,2692.82,2693.1,2687.57,2689.16,2472250.0
1740208320,2689.22,2691.09,2688.4,2688.45,1372576.0
1740208500,2688.45,2692.47,2688.04,2692.05,2006778.0
1740208680,2692.1,2693.49,2690.69,2693.15,1968800.0
1740208860,2693.15,2693.66,2691.65,2691.95,1406868.0
1740209040,2691.95,2695.0,2690.93,2693.8,3304896.0
1740209220,2693.8,2693.84,2688.37,2688.48,2898870.0
1740209400,2688.48,2689.49,2685.96,2686.39,2561096.0
1740209580,2686.39,2687.78,2685.85,2687.47,1524424.0
1740209760,2687.47,2693.28,2687.47,2690.74,5391378.0
1740209940,2690.74,2690.74,2687.65,2689.14,1764452.0
1740210120,2689.13,2689.62,2688.06,2689.28,1629910.0
1740210300,2689.28,2689.69,2688.56,2689.12,1198002.0
1740210480,2689.07,2689.07,2686.6,2686.62,1635072.0
1740210660,2686.62,2686.77,2685.39,2685.39,2833792.0
1740210840,2685.39,2685.39,2682.68,2683.07,3214242.0
1740211020,2683.07,2684.68,2682.3,2682.82,2957558.0
1740211200,2682.82,2684.44,2682.68,2683.78,1890244.0
1740211380,2683.78,2685.17,2683.21,2684.27,1333466.0
1740211560,2684.27,2684.27,2682.5,2683.18,1795400.0
1740211740,2683.18,2684.85,2682.48,2682.49,1673338.0
1740211920,2682.49,2682.49,2675.68,2676.11,8887474.0
1740212100,2676.11,2680.33,2675.23,2680.11,4803548.0
1740212280,2680.11,2681.98,2677.86,2681.79,2136468.0
1740212460,2681.79,2681.79,2678.1,2678.11,2295610.0
1740212640,2678.11,2679.88,2677.73,2679.32,2287066.0
1740212820,2679.32,2679.32,2676.31,2678.8,2172832.0
1740213000,2678.8,2680.83,2678.43,2680.81,1843894.0
1740213180,2680.81,2684.34,2680.4,2682.23,1858072.0
1740213360,2682.23,2684.53,2681.04,2684.5,2031912.0
1740213540,2684.42,2684.73,2682.76,2684.16,2169812.0
1740213720,2684.23,2687.69,2684.08,2685.35,3975048.0
1740213900,2685.35,2686.69,2683.72,2685.22,2256196.0
1740214080,2685.22,2688.75,2685.22,2688.74,3985926.0
1740214260,2688.74,2689.22,2686.41,2688.06,2698788.0
1740214440,2688.06,2690.5,2687.42,2689.65,2018738.0
1740214620,2689.65,2692.0,2689.0,2689.41,4024822.0
1740214800,2689.41,2694.43,2689.41,2693.65,5371724.0
1740214980,2693.65,2699.28,2691.91,2699.14,9906636.0
1740215160,2699.14,2707.74,2697.55,2706.73,22142158.0
1740215340,2706.97,2709.68,2703.9,2707.62,9961116.0
1740215520,2707.33,2708.26,2704.17,2704.61,5104458.0
1740215700,2704.66,2706.99,2701.89,2703.76,8140852.0
1740215880,2703.75,2714.47,2703.54,2709.61,12713604.0
1740216060,2709.61,2709.75,2704.9,2706.43,7642748.0
1740216240,2706.48,2710.0,2706.48,2707.05,4710936.0
1740216420,2707.05,2707.05,2701.22,2704.72,5037120.0
1740216600,2704.72,2709.84,2704.72,2706.3,5623090.0
1740216780,2706.3,2710.0,2706.29,2707.23,3898984.0
1740216960,2707.08,2708.64,2705.98,2707.8,3783516.0
1740217140,2707.8,2707.9,2705.81,2706.31,2497646.0
1740217320,2706.31,2709.47,2706.31,2708.29,2970634.0
1740217500,2708.29,2711.75,2708.29,2711.01,3218752.0
1740217680,2711.01,2711.01,2705.76,2706.51,3634272.0
1740217860,2706.51,2712.26,2706.51,2709.6,3150704.0
1740218040,2709.6,2716.36,2709.6,2710.81,10864124.0
1740218220,2710.81,2714.29,2710.11,2713.58,3175694.0
1740218400,2713.6,2715.69,2710.96,2715.41,3916258.0
1740218580,2715.47,2720.0,2714.1,2716.39,11210278.0
1740218760,2716.46,2734.35,2714.27,2734.35,43319440.0
1740218940,2734.42,2749.74,2734.42,2738.8,64333278.0
1740219120,2738.75,2741.72,2735.51,2737.99,20852810.0
1740219300,2737.99,2745.32,2737.71,2738.09,12675064.0
1740219480,2738.11,2740.49,2734.2,2738.85,8401002.0
1740219660,2738.85,2746.48,2738.59,2745.0,10622582.0
1740219840,2744.85,2751.94,2741.95,2742.15,19679142.0
1740220020,2742.15,2745.44,2741.0,2744.23,4684826.0
1740220200,2744.27,2746.07,2738.0,2738.61,10573384.0
1740220380,2738.61,2739.28,2734.8,2734.97,5739678.0
1740220560,2735.0,2736.43,2732.01,2734.22,9531516.0
1740220740,2734.22,2736.29,2732.05,2735.41,8107712.0
1740220920,2735.38,2738.62,2734.04,2737.35,4970928.0
1740221100,2737.3,2739.37,2733.18,2733.18,5860970.0
1740221280,2733.18,2733.98,2730.0,2730.36,6663740.0
1740221460,2730.36,2733.6,2729.2,2731.42,6611894.0
1740221640,2731.42,2731.6,2726.38,2728.98,6336312.0
1740221820,2728.98,2732.26,2728.91,2731.88,2245088.0
1740222000,2731.88,2734.99,2729.5,2732.57,5396814.0
1740222180,2732.57,2735.74,2732.16,2735.23,3184314.0
1740222360,2735.29,2736.7,2734.63,2734.7,2935660.0
1740222540,2734.7,2734.71,2729.48,2729.48,3020910.0
1740222720,2729.48,2730.5,2728.56,2728.58,1838712.0
1740222900,2728.57,2732.12,2728.57,2731.91,5564622.0
1740223080,2731.91,2737.13,2731.84,2736.54,3492084.0
1740223260,2736.54,2737.24,2733.27,2733.48,4166912.0
1740223440,2733.48,2735.85,2733.35,2735.69,1551966.0
1740223620,2735.69,2737.57,2735.46,2737.43,5120738.0
1740223800,2737.43,2739.89,2734.95,2736.07,3949646.0
1740223980,2736.07,2742.02,2735.67,2740.1,5846430.0
1740224160,2740.1,2740.23,2735.89,2738.93,4085182.0
1740224340,2738.93,2739.49,2735.62,2736.71,1653332.0
1740224520,2736.68,2737.65,2733.4,2733.78,1513990.0
1740224700,2733.78,2736.19,2733.0,2735.54,2523986.0
1740224880,2735.54,2737.34,2735.0,2735.27,2272644.0
1740225060,2735.27,2737.34,2735.27,2735.52,1255502.0
1740225240,2735.52,2735.87,2732.1,2733.2,2172238.0
1740225420,2733.2,2733.32,2731.01,2731.9,2010318.0
1740225600,2731.9,2736.41,2731.9,2736.0,2546998.0
1740225780,2736.0,2736.0,2732.19,2734.15,2327744.0
1740225960,2734.15,2734.15,2730.01,2730.88,2605998.0
1740226140,2730.88,2733.9,2729.38,2729.72,3063154.0
1740226320,2729.72,2729.72,2727.14,2728.69,3575880.0
1740226500,2728.69,2733.01,2728.14,2732.61,2466668.0
1740226680,2732.61,2733.41,2728.08,2728.15,3947172.0
1740226860,2728.15,2729.49,2725.26,2725.86,4634168.0
1740227040,2725.86,2728.69,2724.4,2726.68,3411384.0
1740227220,2726.68,2730.81,2726.39,2730.13,2647684.0
1740227400,2730.13,2736.47,2730.11,2735.52,6850786.0
1740227580,2735.52,2739.18,2734.68,2737.13,7720102.0
1740227760,2737.01,2738.92,2735.3,2736.33,3438872.0
1740227940,2736.33,2739.53,2736.33,2738.43,4622962.0
1740228120,2738.47,2738.7,2735.13,2735.52,2251416.0
1740228300,2735.52,2738.79,2735.22,2738.01,3305974.0
1740228480,2738.01,2739.32,2737.02,2738.11,2884424.0
1740228660,2738.11,2739.32,2737.25,2737.87,3375124.0
1740228840,2737.87,2741.49,2737.58,2738.01,5587722.0
1740229020,2738.01,2738.49,2736.0,2737.75,4005316.0
1740229200,2737.75,2741.4,2737.23,2737.93,4336346.0
1740229380,2737.93,2742.44,2737.76,2741.89,2921580.0
1740229560,2741.89,2743.57,2738.47,2738.47,3120558.0
1740229740,2738.52,2740.49,2733.27,2733.88,6471804.0
1740229920,2733.88,2734.99,2733.19,2734.24,3384800.0
1740230100,2734.24,2735.05,2732.46,2734.48,3428308.0
1740230280,2734.48,2735.92,2732.51,2732.52,3244258.0
1740230460,2732.56,2736.5,2732.56,2734.39,2520436.0
1740230640,2734.39,2734.4,2729.52,2730.64,3069438.0
1740230820,2730.64,2730.99,2727.4,2727.41,7000526.0
1740231000,2727.41,2730.0,2727.41,2727.82,4048628.0
1740231180,2727.82,2727.82,2721.07,2725.65,13821292.0
1740231360,2725.65,2726.56,2721.27,2723.86,5576564.0
1740231540,2723.86,2726.97,2723.85,2726.64,3363896.0
1740231720,2726.63,2726.63,2723.26,2724.95,4122716.0
1740231900,2724.77,2726.56,2723.76,2725.77,4066560.0
1740232080,2725.77,2727.57,2724.48,2727.39,4466702.0
1740232260,2727.39,2728.11,2725.11,2725.6,2939436.0
1740232440,2725.6,2725.95,2721.46,2723.8,4329472.0
1740232620,2723.8,2725.58,2721.22,2721.7,2369654.0
1740232800,2721.73,2725.24,2721.73,2724.68,2769226.0
1740232980,2724.68,2729.23,2724.68,2728.05,3147808.0
1740233160,2728.09,2731.56,2728.04,2729.03,3843812.0
1740233340,2729.03,2731.55,2728.84,2730.01,2050582.0
1740233520,2730.01,2730.02,2726.72,2727.27,1577366.0
1740233700,2727.27,2734.23,2727.27,2733.05,4261934.0
1740233880,2733.05,2737.14,2732.27,2737.11,3893298.0
1740234060,2737.11,2740.06,2735.18,2735.28,7706632.0
1740234240,2735.28,2738.24,2734.44,2735.14,3546758.0
1740234420,2735.14,2738.56,2733.33,2737.72,2688006.0
1740234600,2737.72,2739.7,2736.8,2737.02,4824026.0
1740234780,2736.96,2737.02,2732.97,2737.01,4019086.0
1740234960,2737.01,2739.85,2737.01,2738.71,3157092.0
1740235140,2738.76,2741.3,2736.19,2736.19,5069422.0
1740235320,2736.19,2737.98,2735.12,2737.6,1752500.0
1740235500,2737.6,2737.97,2735.61,2737.52,2007472.0
1740235680,2737.52,2739.38,2736.06,2739.33,2528422.0
1740235860,2739.33,2740.16,2736.95,2737.39,2001878.0
1740236040,2737.39,2738.0,2735.81,2736.21,1262318.0
1740236220,2736.21,2736.4,2734.23,2736.2,2225216.0
1740236400,2736.2,2739.43,2736.19,2738.49,2694590.0
1740236580,2738.49,2740.33,2738.0,2740.33,1427642.0
1740236760,2740.33,2740.69,2738.13,2739.52,1433030.0
1740236940,2739.52,2742.68,2738.77,2738.82,3356196.0
1740237120,2738.82,2740.6,2736.84,2739.49,1930984.0
1740237300,2739.49,2743.03,2739.42,2743.03,2647276.0
1740237480,2742.4,2748.55,2741.7,2744.68,9354450.0
1740237660,2744.43,2747.05,2740.65,2740.81,3727766.0
1740237840,2740.81,2747.17,2740.19,2745.11,3023766.0
1740238020,2745.16,2746.19,2743.68,2743.94,2675338.0
1740238200,2743.94,2746.02,2742.73,2743.6,1951250.0
1740238380,2743.6,2751.18,2743.36,2748.86,10924026.0
1740238560,2748.86,2749.39,2744.15,2744.21,3976582.0
1740238740,2744.17,2748.06,2743.04,2748.05,2706248.0
1740238920,2748.05,2748.13,2745.48,2747.44,2487566.0
1740239100,2747.44,2752.0,2746.72,2751.48,7862064.0
1740239280,2751.39,2760.95,2750.89,2757.16,23232070.0
1740239460,2757.63,2762.8,2757.26,2758.99,18485092.0
1740239640,2758.99,2777.81,2756.72,2773.56,39920286.0
1740239820,2773.27,2784.85,2772.33,2774.85,32626402.0
1740240000,2774.34,2793.45,2774.06,2789.35,31760422.0
1740240180,2791.16,2796.22,2784.14,2789.04,25720124.0
1740240360,2789.0,2792.91,2785.72,2785.97,11873968.0
1740240540,2785.91,2787.17,2778.53,2778.53,14699118.0
1740240720,2778.16,2781.88,2776.01,2780.18,12892974.0
1740240900,2780.18,2789.16,2780.17,2786.47,12016026.0
1740241080,2786.47,2789.74,2783.4,2789.11,8344546.0
1740241260,2789.11,2789.74,2780.02,2780.14,8836976.0
1740241440,2780.07,2782.82,2772.71,2776.46,15509926.0
1740241620,2776.23,2777.91,2772.89,2775.64,5430760.0
1740241800,2775.71,2778.0,2771.36,2773.51,6419880.0
1740241980,2773.62,2778.74,2771.02,2778.62,6476918.0
1740242160,2778.72,2782.61,2776.34,2778.32,6902066.0
1740242340,2778.03,2780.7,2775.6,2775.82,3736376.0
1740242520,2775.82,2777.8,2772.62,2774.63,4193928.0
1740242700,2774.51,2778.47,2773.13,2773.35,5280638.0
1740242880,2773.23,2777.8,2772.22,2776.84,3634032.0
1740243060,2776.84,2779.69,2776.83,2778.66,3103440.0
1740243240,2778.56,2779.07,2775.51,2776.5,2975070.0
1740243420,2776.5,2777.4,2771.49,2773.27,4759436.0
1740243600,2773.33,2777.69,2771.47,2776.95,6291656.0
1740243780,2776.95,2779.82,2775.44,2779.54,5749112.0
1740243960,2779.64,2783.19,2779.47,2780.88,4957394.0
1740244140,2780.88,2783.98,2779.21,2782.42,3567360.0
1740244320,2782.42,2782.82,2779.5,2780.99,2713302.0
1740244500,2781.05,2785.43,2780.07,2784.2,3117458.0
1740244680,2784.2,2784.83,2780.22,2782.36,2153704.0
1740244860,2782.36,2783.2,2778.6,2780.54,3181900.0
1740245040,2780.54,2788.85,2780.13,2787.72,4072240.0
1740245220,2788.07,2792.16,2784.56,2785.7,5286300.0
1740245400,2785.7,2786.93,2780.6,2784.7,3574112.0
1740245580,2784.89,2793.68,2784.89,2791.02,8505544.0
1740245760,2791.15,2796.97,2789.68,2790.36,12437922.0
1740245940,2790.36,2791.05,2785.01,2788.77,6015942.0
1740246120,2788.77,2791.24,2786.51,2789.24,3964562.0
1740246300,2789.07,2789.63,2783.73,2785.59,3884478.0
1740246480,2785.59,2787.11,2783.49,2786.42,2179394.0
1740246660,2786.37,2787.93,2784.51,2787.73,1977910.0
1740246840,2787.73,2791.94,2787.0,2789.31,4899460.0
1740247020,2789.35,2789.35,2784.1,2784.1,2704872.0
1740247200,2784.1,2787.17,2784.0,2785.54,3979894.0
1740247380,2785.54,2787.29,2785.0,2785.26,2111588.0
1740247560,2785.31,2788.9,2784.52,2784.95,2615434.0
1740247740,2784.95,2788.46,2783.84,2787.72,1817864.0
1740247920,2787.72,2787.99,2782.24,2782.31,2074400.0
1740248100,2782.34,2784.32,2780.06,2780.34,2407598.0
1740248280,2780.34,2784.4,2779.26,2783.57,3461426.0
1740248460,2783.57,2784.52,2781.68,2781.69,1744818.0
1740248640,2781.69,2782.4,2770.41,2770.41,12373580.0
1740248820,2770.14,2776.13,2768.28,2775.4,12507194.0
1740249000,2775.4,2777.14,2772.67,2774.41,2461812.0
1740249180,2774.41,2778.56,2773.97,2778.55,2144470.0
1740249360,2778.55,2779.94,2776.77,2776.78,2213726.0
1740249540,2776.78,2776.98,2773.4,2774.07,4698770.0
1740249720,2774.07,2774.99,2770.43,2773.47,4063082.0
1740249900,2773.47,2773.85,2770.61,2771.21,3366024.0
1740250080,2771.21,2771.36,2767.52,2769.99,4661228.0
1740250260,2769.99,2772.15,2763.42,2766.26,11078036.0
1740250440,2766.31,2766.31,2756.05,2760.55,22646440.0
1740250620,2760.48,2763.5,2760.26,2762.84,2969854.0
1740250800,2761.98,2766.4,2761.98,2764.57,7024288.0
1740250980,2764.57,2764.58,2760.92,2761.19,2244046.0
1740251160,2761.15,2764.79,2760.43,2764.79,2836228.0
1740251340,2764.84,2766.0,2761.8,2764.61,3499002.0
1740251520,2764.61,2767.68,2762.17,2762.25,4101008.0
1740251700,2762.43,2768.08,2762.43,2766.62,2314918.0
1740251880,2766.62,2766.63,2764.19,2765.52,1701742.0
1740252060,2765.52,2765.54,2763.01,2764.56,1110266.0
1740252240,2764.56,2765.83,2762.52,2764.18,1196272.0
1740252420,2764.18,2765.88,2764.17,2764.89,1356762.0
1740252600,2764.89,2765.73,2763.43,2765.2,2349976.0
1740252780,2765.13,2765.79,2761.59,2765.67,1688284.0
1740252960,2765.68,2768.24,2765.46,2767.8,3003118.0
1740253140,2767.8,2768.51,2766.35,2766.73,2298086.0
1740253320,2766.73,2767.98,2765.88,2765.93,1787708.0
1740253500,2765.93,2766.87,2763.0,2765.76,2081240.0
1740253680,2765.76,2766.35,2764.72,2765.71,971366.0
1740253860,2765.71,2767.14,2765.21,2767.07,1202856.0
1740254040,2767.07,2770.4,2766.96,2770.3,3757316.0
1740254220,2770.3,2770.3,2768.21,2769.12,1822074.0
1740254400,2769.12,2770.38,2764.58,2764.65,2724342.0
1740254580,2764.65,2765.07,2763.29,2763.51,2135834.0
1740254760,2763.51,2764.19,2758.16,2763.86,5148564.0
1740254940,2763.92,2764.49,2761.38,2762.76,1152144.0
1740255120,2762.76,2764.0,2762.61,2763.32,631952.0
1740255300,2763.32,2766.47,2763.11,2764.63,1954330.0
1740255480,2764.63,2765.38,2762.63,2765.33,1374516.0
1740255660,2765.33,2765.73,2762.53,2763.48,1214310.0
1740255840,2763.54,2767.4,2763.34,2767.3,4126540.0
1740256020,2767.3,2769.02,2766.0,2766.39,1774086.0
1740256200,2766.39,2769.13,2765.31,2768.77,1472832.0
1740256380,2768.77,2769.02,2767.58,2769.02,901690.0
1740256560,2769.02,2774.64,2768.78,2773.31,4893920.0
1740256740,2773.31,2773.33,2769.21,2770.01,2232036.0
1740256920,2770.01,2770.8,2768.38,2768.6,1379140.0
1740257100,2768.6,2770.0,2766.69,2766.7,2250156.0
1740257280,2766.7,2769.65,2766.0,2769.64,1953682.0
1740257460,2769.64,2769.83,2766.56,2766.86,690488.0
1740257640,2766.88,2769.6,2766.21,2768.99,755286.0
1740257820,2768.99,2770.95,2768.74,2769.27,980024.0
1740258000,2769.63,2772.68,2768.33,2772.36,1788998.0
1740258180,2772.36,2774.04,2770.29,2771.97,2041146.0
1740258360,2771.97,2777.03,2771.79,2774.6,3278948.0
1740258540,2774.6,2774.62,2772.5,2772.84,2384554.0
1740258720,2772.85,2773.97,2771.5,2772.38,845934.0
1740258900,2772.38,2773.78,2770.4,2772.45,1345504.0
1740259080,2772.51,2775.0,2772.51,2774.48,1573444.0
1740259260,2774.48,2774.48,2770.06,2772.14,2358282.0
1740259440,2772.14,2772.14,2769.61,2769.62,1007208.0
1740259620,2769.68,2769.98,2764.71,2765.4,3758354.0
1740259800,2765.4,2766.37,2764.15,2765.13,1447228.0
1740259980,2765.13,2765.73,2761.53,2761.91,3163130.0
1740260160,2761.91,2763.31,2760.64,2761.59,2133902.0
1740260340,2761.59,2763.4,2761.56,2762.69,2184744.0
1740260520,2762.69,2763.33,2760.93,2762.95,1427772.0
1740260700,2762.95,2763.71,2759.67,2762.32,3354214.0
1740260880,2762.48,2765.82,2762.3,2765.13,2491260.0
1740261060,2765.13,2768.58,2764.81,2768.11,1715918.0
1740261240,2768.11,2768.63,2765.0,2766.25,1089098.0
1740261420,2766.07,2767.41,2764.48,2764.9,1346196.0
1740261600,2764.9,2765.9,2763.51,2764.95,1061202.0
1740261780,2764.95,2771.54,2764.94,2771.53,2127616.0
1740261960,2771.53,2771.62,2767.55,2768.62,2553900.0
1740262140,2768.62,2768.62,2766.63,2767.52,864366.0
1740262320,2767.64,2770.14,2766.82,2770.07,1640602.0
1740262500,2770.07,2771.23,2767.75,2768.52,2261340.0
1740262680,2768.52,2770.0,2768.45,2769.99,1174136.0
1740262860,2769.99,2773.13,2769.98,2771.7,2121550.0
1740263040,2771.68,2773.22,2771.47,2773.16,1735314.0
1740263220,2773.16,2773.99,2772.81,2772.81,1883922.0
1740263400,2772.78,2772.78,2770.0,2770.02,1077168.0
1740263580,2770.02,2770.02,2765.01,2765.36,2568184.0
1740263760,2766.49,2768.87,2766.49,2767.44,1369996.0
1740263940,2767.44,2767.89,2765.79,2766.59,995424.0
1740264120,2766.59,2769.58,2766.59,2769.56,653776.0
1740264300,2769.56,2772.0,2766.6,2766.6,2488140.0
1740264480,2766.65,2767.67,2766.09,2767.28,942328.0
1740264660,2767.28,2767.66,2766.39,2767.66,596164.0
1740264840,2767.66,2768.37,2765.79,2768.15,1117478.0
1740265020,2768.15,2768.15,2766.25,2766.47,316440.0
1740265200,2766.47,2766.7,2763.21,2765.71,2870822.0
1740265380,2765.71,2766.02,2759.8,2761.14,3299260.0
1740265560,2761.14,2765.62,2760.26,2763.9,2586776.0
1740265740,2763.88,2767.34,2763.88,2767.11,1798346.0
1740265920,2767.28,2768.28,2766.56,2768.18,882874.0
1740266100,2768.18,2769.86,2768.15,2769.27,1156310.0
1740266280,2769.27,2770.28,2769.26,2769.27,1394654.0
1740266460,2769.28,2769.28,2767.12,2768.27,609410.0
1740266640,2768.27,2768.28,2766.5,2767.05,1179172.0
1740266820,2767.05,2769.21,2767.04,2769.15,940992.0
1740267000,2769.15,2769.94,2768.05,2768.06,1558844.0
1740267180,2768.06,2769.73,2767.37,2767.37,534530.0
1740267360,2767.37,2767.37,2765.56,2765.57,404796.0
1740267540,2765.57,2766.48,2763.42,2763.43,1531206.0
1740267720,2763.43,2765.35,2763.42,2764.57,820672.0
1740267900,2764.57,2765.0,2763.11,2763.62,889592.0
1740268080,2763.62,2764.46,2762.21,2762.23,1282538.0
1740268260,2762.23,2762.81,2761.97,2762.2,770706.0
1740268440,2762.2,2762.98,2761.9,2761.9,1163284.0
1740268620,2761.9,2762.33,2761.9,2762.01,672186.0
1740268800,2762.01,2762.85,2761.9,2761.9,5013814.0
1740268980,2761.9,2764.62,2761.9,2761.9,3279784.0
1740269160,2761.9,2761.91,2755.85,2759.33,8251992.0
1740269340,2759.33,2759.34,2755.27,2755.27,4211924.0
1740269520,2755.22,2756.6,2752.72,2755.05,8071010.0
1740269700,2755.05,2759.98,2754.82,2759.93,2735014.0
1740269880,2759.93,2759.93,2757.71,2757.72,1758658.0
1740270060,2757.72,2760.48,2757.51,2760.3,1969772.0
1740270240,2760.3,2761.47,2756.95,2756.96,1622598.0
1740270420,2756.76,2759.11,2755.95,2759.1,1063310.0
1740270600,2758.78,2764.44,2758.77,2764.44,2470146.0
1740270780,2764.36,2765.35,2761.79,2762.43,3240640.0
1740270960,2762.14,2763.08,2758.92,2759.59,1139754.0
1740271140,2759.59,2759.59,2757.86,2758.55,1031394.0
1740271320,2758.55,2760.35,2758.52,2759.95,834030.0
1740271500,2759.95,2759.95,2756.0,2756.14,1617832.0
1740271680,2755.77,2757.72,2754.8,2757.4,2954698.0
1740271860,2757.4,2761.03,2757.39,2761.03,2453336.0
1740272040,2761.03,2770.19,2760.88,2768.62,7261522.0
1740272220,2768.62,2771.72,2767.54,2770.01,2515912.0
1740272400,2770.01,2772.96,2769.61,2772.47,3431788.0
1740272580,2772.47,2772.47,2768.45,2768.68,2174544.0
1740272760,2768.68,2774.42,2768.58,2772.68,2794562.0
1740272940,2772.68,2772.68,2769.62,2769.62,1379356.0
1740273120,2769.62,2769.62,2767.36,2767.43,1659890.0
1740273300,2767.43,2768.75,2766.3,2767.81,1971484.0
1740273480,2767.81,2768.0,2764.77,2764.78,1770930.0
1740273660,2764.78,2764.98,2761.35,2761.49,2126164.0
1740273840,2761.49,2764.94,2761.49,2764.9,2041272.0
1740274020,2764.9,2765.23,2762.55,2762.56,1260682.0
1740274200,2762.56,2762.57,2760.0,2761.61,1919904.0
1740274380,2761.61,2761.62,2756.43,2759.21,3784832.0
1740274560,2759.21,2760.99,2758.21,2759.83,1652162.0
1740274740,2759.83,2760.12,2756.75,2758.29,1502534.0
1740274920,2758.41,2760.52,2757.48,2760.52,1965294.0
1740275100,2760.56,2762.81,2758.9,2760.78,2341744.0
1740275280,2760.78,2761.41,2758.63,2761.36,995104.0
1740275460,2761.24,2765.21,2759.88,2765.21,2301248.0
1740275640,2765.21,2765.79,2764.04,2764.47,1467278.0
1740275820,2764.47,2764.63,2762.78,2763.19,726932.0
1740276000,2763.19,2765.28,2763.18,2765.22,1266078.0
1740276180,2765.22,2765.32,2758.36,2759.47,1769276.0
1740276360,2759.47,2762.22,2759.47,2761.97,1303964.0
1740276540,2761.97,2762.52,2761.5,2762.32,654424.0
1740276720,2762.32,2764.86,2762.21,2764.77,829978.0
1740276900,2764.77,2764.77,2762.56,2763.64,696422.0
1740277080,2763.64,2764.43,2761.25,2761.25,715304.0
1740277260,2761.25,2762.24,2759.69,2760.65,733298.0
1740277440,2760.65,2760.65,2758.08,2759.27,1226168.0
1740277620,2759.27,2760.44,2759.25,2759.89,750194.0
1740277800,2759.89,2759.9,2757.6,2757.61,1539886.0
1740277980,2757.61,2758.98,2754.45,2754.97,2212222.0
1740278160,2754.97,2756.12,2750.01,2752.38,8601436.0
1740278340,2752.38,2756.21,2752.15,2756.14,3243442.0
1740278520,2756.14,2757.75,2755.79,2757.47,981550.0
1740278700,2757.48,2758.0,2755.01,2755.53,2004420.0
1740278880,2755.53,2755.54,2751.63,2753.32,5112320.0
1740279060,2753.32,2754.65,2750.57,2751.57,2197444.0
1740279240,2751.66,2752.21,2746.87,2751.36,13763102.0
1740279420,2751.36,2752.62,2748.95,2749.43,2986376.0
1740279600,2749.49,2753.93,2746.01,2753.2,7721860.0
1740279780,2753.2,2754.32,2746.16,2746.3,4653318.0
1740279960,2745.61,2749.82,2744.26,2747.84,12686168.0
1740280140,2747.84,2747.85,2744.69,2746.31,3950290.0
1740280320,2746.31,2747.61,2744.19,2747.01,2980004.0
1740280500,2747.01,2754.98,2746.76,2754.22,7248080.0
1740280680,2754.22,2754.22,2751.68,2753.06,2224316.0
1740280860,2753.01,2754.98,2751.89,2754.85,1415944.0
1740281040,2754.85,2755.86,2754.2,2754.96,4323518.0
1740281220,2754.96,2758.11,2754.44,2754.44,2288704.0
1740281400,2754.44,2757.9,2753.3,2754.51,1566744.0
1740281580,2754.51,2757.87,2754.23,2754.72,1362846.0
1740281760,2754.72,2754.78,2752.01,2752.98,1081782.0
1740281940,2752.98,2753.49,2750.35,2753.38,1618466.0
1740282120,2753.38,2754.29,2752.0,2752.78,917766.0
1740282300,2752.78,2754.43,2751.01,2752.65,1442786.0
1740282480,2752.65,2753.36,2750.28,2750.83,1189650.0
1740282660,2750.83,2750.83,2749.01,2749.45,1116620.0
1740282840,2749.46,2751.95,2748.01,2750.06,1870346.0
1740283020,2750.06,2752.22,2750.06,2751.68,1123738.0
1740283200,2751.68,2752.4,2750.07,2751.51,1640110.0
1740283380,2751.61,2751.9,2746.12,2748.15,1956294.0
1740283560,2748.15,2749.53,2746.95,2747.03,1640282.0
1740283740,2747.03,2749.2,2745.11,2749.14,2622552.0
1740283920,2749.14,2749.9,2747.63,2748.31,1243274.0
1740284100,2748.35,2750.39,2746.67,2748.89,2394748.0
1740284280,2748.89,2750.78,2748.89,2749.78,755844.0
1740284460,2749.78,2752.12,2749.45,2751.46,1004834.0
1740284640,2751.46,2753.87,2751.28,2752.86,1137068.0
1740284820,2752.86,2752.86,2748.44,2749.43,2684966.0
1740285000,2749.43,2749.43,2746.67,2748.04,1231132.0
1740285180,2748.13,2751.65,2747.65,2751.63,898546.0
1740285360,2751.63,2754.03,2751.63,2752.76,861786.0
1740285540,2752.76,2754.19,2752.75,2754.17,1001180.0
1740285720,2754.17,2755.96,2753.78,2754.63,2135424.0
1740285900,2754.58,2754.9,2752.04,2754.9,1587390.0
1740286080,2754.9,2757.35,2754.68,2755.97,1605576.0
1740286260,2755.97,2762.17,2755.96,2758.95,5207946.0
1740286440,2758.95,2761.86,2758.95,2761.04,3306256.0
1740286620,2761.08,2763.44,2760.21,2761.43,5892050.0
1740286800,2761.43,2762.77,2759.08,2762.77,3666952.0
1740286980,2762.77,2766.2,2761.67,2763.71,6207092.0
1740287160,2763.76,2767.94,2763.76,2767.38,3983640.0
1740287340,2767.38,2767.38,2764.71,2764.72,4236628.0
1740287520,2764.72,2771.45,2764.72,2769.31,9615470.0
1740287700,2769.31,2769.95,2766.54,2768.48,5858622.0
1740287880,2768.48,2770.01,2765.4,2766.99,6361160.0
1740288060,2766.99,2776.11,2766.98,2774.69,10413484.0
1740288240,2774.32,2775.19,2773.74,2774.99,5654052.0
1740288420,2774.99,2776.0,2772.11,2774.49,4104862.0
1740288600,2774.44,2776.92,2772.32,2776.57,7730538.0
1740288780,2776.57,2779.65,2776.33,2777.74,10365820.0
1740288960,2777.74,2779.64,2777.74,2779.37,7291392.0
1740289140,2779.48,2783.07,2777.98,2779.03,11348092.0
1740289320,2779.03,2785.52,2778.56,2781.95,9124536.0
1740289500,2781.7,2787.03,2779.55,2787.03,6039022.0
1740289680,2787.03,2787.88,2778.31,2778.7,6930068.0
1740289860,2778.7,2781.2,2777.23,2781.2,5470600.0
1740290040,2781.05,2781.05,2777.68,2780.1,3133150.0
1740290220,2780.1,2781.94,2779.58,2780.52,3697106.0
1740290400,2780.52,2781.68,2776.22,2777.55,5868972.0
1740290580,2777.55,2779.43,2775.82,2776.11,4730254.0
1740290760,2776.11,2778.46,2775.4,2777.88,3136394.0
1740290940,2777.89,2778.9,2775.92,2778.61,2707086.0
1740291120,2778.61,2781.5,2778.38,2781.35,2067368.0
1740291300,2781.39,2786.31,2781.39,2784.71,10962894.0
1740291480,2784.71,2795.78,2784.71,2792.55,23122720.0
1740291660,2792.55,2792.89,2788.11,2788.11,4741660.0
1740291840,2788.08,2791.11,2786.01,2788.99,5006234.0
1740292020,2788.99,2794.55,2788.98,2792.57,7833490.0
1740292200,2792.57,2796.02,2792.06,2795.99,6735890.0
1740292380,2795.93,2795.97,2790.63,2790.64,4631864.0
1740292560,2790.52,2790.52,2787.4,2788.54,5939952.0
1740292740,2788.54,2789.37,2787.3,2788.35,3139958.0
1740292920,2788.35,2789.2,2787.0,2788.27,2132096.0
1740293100,2788.27,2788.71,2782.93,2783.78,7886026.0
1740293280,2783.78,2785.7,2782.05,2785.0,5845114.0
1740293460,2785.0,2785.74,2783.52,2784.27,2191160.0
1740293640,2784.27,2786.64,2783.68,2785.99,2818744.0
1740293820,2785.99,2793.31,2785.38,2792.8,4906836.0
1740294000,2792.8,2793.23,2789.86,2790.6,3452612.0
1740294180,2790.6,2792.97,2788.88,2792.72,4451896.0
1740294360,2792.72,2795.86,2791.59,2795.85,4022766.0
1740294540,2795.85,2796.01,2792.35,2792.79,3030414.0
1740294720,2792.79,2796.13,2792.44,2794.24,5289126.0
1740294900,2794.24,2795.89,2792.31,2795.89,2442386.0
1740295080,2795.82,2818.02,2795.38,2811.89,52263354.0
1740295260,2811.59,2816.84,2805.15,2816.46,15285622.0
1740295440,2816.33,2816.48,2806.99,2809.4,8287056.0
1740295620,2809.4,2813.11,2807.98,2808.19,5660562.0
1740295800,2808.19,2816.87,2807.25,2815.2,9598746.0
1740295980,2815.25,2817.34,2812.32,2812.8,10865492.0
1740296160,2812.77,2824.18,2811.89,2821.14,20200270.0
1740296340,2821.14,2828.49,2820.62,2825.1,19337816.0
1740296520,2825.1,2825.11,2820.04,2820.36,10305070.0
1740296700,2820.36,2820.99,2816.07,2819.28,10616076.0
1740296880,2819.54,2821.31,2817.77,2818.37,7432952.0
1740297060,2818.45,2824.23,2818.45,2823.65,5573204.0
1740297240,2823.65,2825.44,2820.91,2824.4,6763876.0
1740297420,2824.4,2825.25,2824.0,2825.24,3789110.0
1740297600,2825.24,2826.75,2821.3,2821.31,13169918.0
1740297780,2821.32,2821.38,2818.48,2820.98,7851650.0
1740297960,2820.98,2829.86,2820.98,2827.28,14903840.0
1740298140,2827.28,2827.29,2817.78,2819.09,8948234.0
1740298320,2819.07,2819.46,2813.14,2817.63,9968262.0
1740298500,2817.63,2820.28,2815.53,2819.15,5594646.0
1740298680,2819.21,2820.54,2815.21,2817.9,5734236.0
1740298860,2817.9,2818.33,2813.76,2814.09,6418966.0
1740299040,2814.09,2814.56,2812.42,2813.19,7524436.0
1740299220,2813.19,2814.02,2810.63,2810.8,7977078.0
1740299400,2810.8,2814.84,2807.87,2811.03,11438570.0
1740299580,2810.97,2813.33,2808.34,2809.9,5434248.0
1740299760,2809.9,2813.0,2808.88,2812.3,4324564.0
1740299940,2811.67,2813.11,2808.61,2812.29,5472494.0
1740300120,2812.29,2812.44,2809.66,2811.53,2919662.0
1740300300,2811.53,2811.7,2807.88,2808.69,3814552.0
1740300480,2808.94,2811.95,2808.94,2811.34,3630848.0
1740300660,2811.34,2812.0,2807.63,2808.98,8643796.0
1740300840,2808.98,2809.39,2800.0,2802.16,25915320.0
1740301020,2802.02,2805.99,2801.88,2805.24,4116656.0
1740301200,2805.24,2806.48,2803.93,2805.51,4583464.0
1740301380,2805.51,2810.36,2805.44,2808.44,15848216.0
1740301560,2808.4,2810.26,2806.8,2806.8,3725080.0
1740301740,2806.8,2808.53,2806.31,2807.62,2348428.0
1740301920,2807.62,2807.63,2801.53,2802.82,4196866.0
1740302100,2802.82,2804.69,2801.8,2801.81,3056804.0
1740302280,2801.81,2802.98,2798.61,2799.2,6418252.0
1740302460,2799.2,2800.0,2793.01,2794.11,15320552.0
1740302640,2794.06,2798.56,2793.98,2797.17,6556420.0
1740302820,2797.03,2800.58,2796.17,2798.51,4503482.0
1740303000,2798.56,2801.34,2797.33,2797.62,3786282.0
1740303180,2797.62,2797.69,2793.97,2793.98,3897554.0
1740303360,2793.98,2796.59,2792.75,2794.03,5518462.0
1740303540,2794.03,2797.86,2794.03,2797.86,2875334.0
1740303720,2797.86,2802.02,2797.2,2801.9,4786556.0
1740303900,2801.9,2806.73,2801.89,2805.41,7352058.0
1740304080,2805.41,2805.96,2802.51,2803.7,6370652.0
1740304260,2803.7,2806.86,2803.69,2806.16,4410596.0
1740304440,2806.16,2808.55,2805.43,2808.32,7962532.0
1740304620,2808.66,2810.62,2806.1,2806.61,7000140.0
1740304800,2806.61,2811.9,2806.15,2808.07,4642306.0
1740304980,2808.07,2808.41,2805.55,2807.41,3596004.0
1740305160,2807.42,2808.0,2805.46,2805.46,2226668.0
1740305340,2805.46,2810.32,2805.27,2809.22,3593428.0
1740305520,2809.22,2810.91,2806.68,2808.34,2765080.0
1740305700,2808.52,2808.52,2806.04,2807.79,1770662.0
1740305880,2807.79,2810.01,2807.53,2810.0,1542338.0
1740306060,2810.0,2810.0,2806.93,2806.94,3041538.0
1740306240,2806.94,2809.49,2806.64,2809.06,2043556.0
1740306420,2809.06,2810.72,2809.06,2810.47,3350116.0
1740306600,2810.47,2810.7,2807.92,2809.57,4025424.0
1740306780,2809.56,2809.56,2802.15,2802.76,8673344.0
1740306960,2803.05,2806.99,2803.05,2805.54,3140456.0
1740307140,2805.54,2807.75,2804.26,2805.61,2234396.0
1740307320,2805.61,2808.28,2805.1,2805.82,1846732.0
1740307500,2805.82,2806.48,2796.52,2799.75,8241366.0
1740307680,2799.75,2801.49,2798.82,2800.34,4005504.0
1740307860,2800.34,2802.41,2798.68,2802.2,2643900.0
1740308040,2802.2,2804.73,2802.19,2804.41,2333426.0
1740308220,2804.41,2805.61,2804.0,2805.3,1907650.0
1740308400,2805.3,2805.5,2802.65,2805.49,2299320.0
1740308580,2805.49,2807.96,2804.72,2804.72,3216222.0
1740308760,2804.72,2804.82,2802.22,2804.82,3649994.0
1740308940,2804.82,2806.64,2804.52,2805.39,2614758.0
1740309120,2805.39,2807.18,2805.15,2806.17,2360700.0
1740309300,2806.17,2806.17,2803.5,2804.49,1772910.0
1740309480,2804.49,2806.21,2803.85,2804.57,1229206.0
1740309660,2804.38,2804.38,2797.03,2798.3,4450154.0
1740309840,2798.3,2801.9,2798.3,2799.48,3115880.0
1740310020,2799.48,2799.69,2796.0,2796.39,3012972.0
1740310200,2796.39,2798.81,2795.01,2798.32,3439168.0
1740310380,2798.32,2799.93,2796.01,2796.33,3093564.0
1740310560,2796.33,2798.48,2795.57,2796.37,2510122.0
1740310740,2796.37,2796.38,2787.68,2789.63,15797558.0
1740310920,2789.63,2792.9,2789.47,2789.85,5605798.0
1740311100,2789.85,2790.84,2782.37,2790.55,23008464.0
1740311280,2790.55,2798.73,2790.55,2795.21,8473342.0
1740311460,2795.21,2796.99,2793.99,2796.22,4703584.0
1740311640,2796.22,2798.21,2794.9,2795.19,3421162.0
1740311820,2795.19,2796.6,2793.41,2796.51,1910342.0
1740312000,2796.49,2799.3,2795.31,2798.75,3845526.0
1740312180,2798.75,2804.19,2798.23,2802.33,11642562.0
1740312360,2802.33,2803.66,2800.53,2800.53,4373452.0
1740312540,2800.43,2800.43,2794.04,2796.88,6656722.0
1740312720,2796.94,2798.4,2793.85,2793.85,3200370.0
1740312900,2793.85,2793.85,2788.01,2788.01,7483952.0
1740313080,2787.96,2788.78,2785.56,2788.53,12116764.0
1740313260,2788.53,2793.61,2788.53,2792.35,6466844.0
1740313440,2792.35,2792.35,2783.03,2783.04,7299784.0
1740313620,2782.62,2786.36,2781.97,2783.24,9399218.0
1740313800,2783.74,2789.0,2780.96,2788.37,7460222.0
1740313980,2788.37,2789.03,2787.15,2788.7,2803530.0
1740314160,2788.66,2794.86,2788.31,2792.01,4712284.0
1740314340,2792.01,2793.22,2787.72,2789.78,4457512.0
1740314520,2789.78,2792.48,2787.9,2790.81,4474650.0
1740314700,2790.76,2791.96,2785.76,2785.76,3509588.0
1740314880,2785.76,2786.98,2783.15,2784.28,4130458.0
1740315060,2784.84,2788.28,2781.23,2787.7,5806370.0
1740315240,2787.7,2789.28,2785.0,2786.5,3817094.0
1740315420,2786.5,2788.63,2785.9,2788.34,2412420.0
1740315600,2788.37,2793.62,2787.72,2793.49,4350894.0
1740315780,2793.49,2801.6,2793.48,2800.27,19448208.0
1740315960,2800.35,2804.31,2800.13,2801.14,11314684.0
1740316140,2801.53,2807.64,2800.8,2804.23,14239656.0
1740316320,2804.23,2807.08,2803.89,2805.49,7522442.0
1740316500,2805.15,2825.91,2803.0,2816.51,37149010.0
1740316680,2817.17,2817.17,2805.83,2808.76,17034904.0
1740316860,2808.78,2815.22,2807.14,2812.01,8960702.0
1740317040,2812.39,2813.18,2800.24,2802.68,17873666.0
1740317220,2802.74,2804.28,2800.01,2802.67,8643102.0
1740317400,2803.02,2808.39,2800.1,2806.85,9348428.0
1740317580,2807.32,2814.2,2805.66,2810.5,10354856.0
1740317760,2810.62,2813.55,2809.59,2810.11,7248882.0
1740317940,2810.11,2812.15,2809.38,2810.79,2857782.0
1740318120,2810.57,2814.52,2810.5,2814.35,3604854.0
1740318300,2814.35,2818.52,2812.66,2815.32,6417682.0
1740318480,2815.07,2815.07,2809.85,2809.9,5835916.0
1740318660,2810.19,2813.94,2807.8,2808.31,5201194.0
1740318840,2808.31,2809.06,2805.27,2807.84,3734604.0
1740319020,2807.72,2811.31,2807.01,2811.11,3080538.0
1740319200,2811.11,2812.73,2805.77,2805.77,4518050.0
1740319380,2805.71,2810.52,2805.19,2808.39,3620284.0
1740319560,2808.25,2809.75,2805.49,2809.02,2209638.0
1740319740,2809.02,2810.95,2808.0,2809.59,2308514.0
1740319920,2809.59,2812.67,2808.36,2812.67,2842270.0
1740320100,2812.67,2814.41,2810.64,2810.99,2886900.0
1740320280,2810.99,2814.8,2810.56,2811.11,2483180.0
1740320460,2811.12,2812.24,2808.16,2808.98,1798522.0
1740320640,2808.98,2811.23,2800.84,2804.99,8451260.0
1740320820,2804.99,2808.17,2804.8,2807.82,3901258.0
1740321000,2807.82,2808.44,2795.68,2798.48,13114688.0
1740321180,2798.48,2799.51,2792.59,2795.47,16589856.0
1740321360,2795.49,2795.58,2787.31,2791.05,14644544.0
1740321540,2791.05,2793.18,2789.18,2789.6,6398544.0
1740321720,2789.65,2793.97,2788.06,2789.91,8690116.0
1740321900,2789.95,2792.96,2785.05,2785.74,8455028.0
1740322080,2785.74,2791.28,2783.56,2787.04,11232714.0
1740322260,2786.96,2791.65,2785.72,2789.82,7526134.0
1740322440,2789.82,2791.41,2787.29,2791.41,5376984.0
1740322620,2791.49,2792.88,2789.12,2789.2,6075232.0
1740322800,2789.2,2793.01,2788.81,2791.18,5652930.0
1740322980,2791.17,2796.59,2789.8,2794.63,6961680.0
1740323160,2794.74,2799.37,2794.61,2798.08,6961960.0
1740323340,2798.08,2803.28,2796.51,2802.13,6220964.0
1740323520,2802.13,2803.4,2798.54,2799.98,6911218.0
1740323700,2799.69,2803.46,2798.82,2801.57,3552234.0
1740323880,2801.57,2803.93,2798.3,2802.81,3534262.0
1740324060,2802.63,2802.63,2798.47,2799.64,1926794.0
1740324240,2799.6,2800.44,2798.06,2799.61,2281436.0
1740324420,2799.61,2801.0,2797.59,2797.59,1303596.0
1740324600,2797.53,2797.71,2789.12,2789.98,7355046.0
1740324780,2790.04,2792.24,2782.52,2784.3,11389114.0
1740324960,2784.05,2789.34,2784.05,2786.05,8579362.0
1740325140,2786.36,2789.2,2783.69,2788.39,5433180.0
1740325320,2788.39,2788.68,2783.93,2784.08,3062388.0
1740325500,2784.31,2784.89,2775.09,2775.95,20986304.0
1740325680,2775.78,2780.51,2773.94,2779.89,13019104.0
1740325860,2780.16,2780.78,2772.23,2777.42,10262426.0
1740326040,2777.42,2784.81,2777.4,2780.95,5948766.0
1740326220,2780.95,2786.2,2780.47,2781.72,4486696.0
1740326400,2781.72,2788.49,2781.05,2787.53,7253262.0
1740326580,2787.53,2792.0,2785.05,2789.76,6265586.0
1740326760,2789.76,2792.6,2786.72,2790.9,5525844.0
1740326940,2790.9,2794.4,2790.39,2793.79,5224144.0
1740327120,2793.79,2796.54,2791.3,2792.97,7003220.0
1740327300,2792.97,2799.03,2790.63,2798.52,6407400.0
1740327480,2798.48,2799.5,2795.93,2796.66,4983608.0
1740327660,2796.66,2801.85,2794.06,2801.64,6444722.0
1740327840,2801.64,2811.89,2800.24,2804.16,18235982.0
1740328020,2804.16,2810.99,2804.16,2807.25,7325820.0
1740328200,2807.25,2813.17,2806.71,2808.59,9890748.0
1740328380,2808.48,2808.48,2802.81,2805.68,7357504.0
1740328560,2805.68,2806.53,2801.33,2801.41,4088344.0
1740328740,2801.42,2805.9,2800.39,2805.72,4046748.0
1740328920,2805.72,2808.7,2804.09,2808.55,2409242.0
1740329100,2808.55,2815.81,2808.15,2813.65,13078878.0
1740329280,2813.65,2814.99,2809.19,2809.36,6344836.0
1740329460,2809.36,2810.52,2807.81,2810.32,4431766.0
1740329640,2810.32,2812.44,2808.23,2809.93,7545108.0
1740329820,2809.93,2809.93,2804.51,2804.99,4038228.0
1740330000,2804.99,2810.99,2804.98,2809.76,2657954.0
1740330180,2809.71,2810.9,2808.22,2809.8,2532278.0
1740330360,2809.81,2812.93,2807.67,2809.18,2938878.0
1740330540,2809.18,2809.19,2802.49,2804.96,4991442.0
1740330720,2804.96,2806.98,2803.39,2804.78,2845022.0
1740330900,2804.94,2806.99,2799.64,2803.22,7237092.0
1740331080,2803.22,2810.99,2802.54,2810.27,5232994.0
1740331260,2810.27,2814.1,2807.61,2810.72,5315620.0
1740331440,2810.78,2811.36,2807.15,2807.45,3890662.0
1740331620,2807.45,2809.98,2806.66,2809.51,1721232.0
1740331800,2809.51,2812.37,2809.09,2811.2,3666958.0
1740331980,2811.2,2814.5,2809.88,2812.92,4521624.0
1740332160,2812.99,2814.34,2809.51,2810.86,6061452.0
1740332340,2810.86,2822.94,2809.99,2811.82,21295472.0
1740332520,2811.82,2813.1,2810.0,2810.89,4842288.0
1740332700,2810.89,2816.73,2808.7,2814.7,3496952.0
1740332880,2814.7,2814.79,2811.68,2812.51,2287782.0
1740333060,2812.51,2817.9,2811.11,2816.51,4561278.0
1740333240,2816.51,2817.74,2813.86,2816.21,2412740.0
1740333420,2816.21,2816.53,2813.03,2813.35,2040482.0
1740333600,2813.35,2819.12,2812.07,2818.43,2564192.0
1740333780,2818.43,2823.58,2816.68,2816.73,5071384.0
1740333960,2816.61,2819.09,2815.89,2817.31,2630304.0
1740334140,2817.31,2822.95,2817.3,2817.64,3854274.0
1740334320,2817.69,2820.0,2816.01,2816.27,3211742.0
1740334500,2816.27,2819.18,2814.03,2817.89,3093772.0
1740334680,2817.89,2822.48,2817.43,2820.99,4231376.0
1740334860,2820.99,2822.84,2819.17,2819.86,2189590.0
1740335040,2819.86,2822.2,2818.81,2820.6,2317216.0
1740335220,2820.6,2820.99,2818.16,2818.22,1675882.0
1740335400,2818.22,2820.28,2816.21,2816.27,2541586.0
1740335580,2816.47,2816.85,2808.6,2812.93,9324228.0
1740335760,2812.93,2815.12,2810.25,2814.0,3522856.0
1740335940,2814.0,2814.57,2810.95,2810.96,1282312.0
1740336120,2810.96,2811.94,2809.47,2809.54,1298524.0
1740336300,2809.54,2810.0,2804.97,2807.98,5897728.0
1740336480,2807.98,2808.49,2803.0,2804.95,4196540.0
1740336660,2804.68,2807.44,2804.6,2807.44,1677496.0
1740336840,2807.5,2809.1,2806.02,2806.04,2042294.0
1740337020,2806.04,2807.9,2806.02,2807.57,1153226.0
1740337200,2807.57,2809.44,2805.61,2807.84,2088304.0
1740337380,2807.9,2813.45,2807.9,2813.44,3594664.0
1740337560,2813.44,2814.72,2810.0,2810.29,1966358.0
1740337740,2810.22,2812.9,2808.68,2808.81,2365184.0
1740337920,2808.81,2810.86,2807.56,2807.72,1481950.0
1740338100,2807.72,2809.99,2807.03,2809.59,1363210.0
1740338280,2809.59,2812.62,2807.83,2811.51,1997556.0
1740338460,2811.51,2812.31,2809.44,2811.03,820048.0
1740338640,2811.03,2812.88,2810.59,2811.86,1411622.0
1740338820,2811.86,2812.69,2810.21,2811.12,883962.0
1740339000,2810.88,2811.39,2809.43,2810.57,1337506.0
1740339180,2810.57,2811.15,2809.42,2809.68,1107324.0
1740339360,2809.68,2810.47,2807.39,2807.99,1094600.0
1740339540,2807.99,2810.36,2807.98,2808.22,689612.0
1740339720,2808.22,2809.03,2807.05,2808.62,2143672.0
1740339900,2808.62,2810.04,2806.35,2808.96,1284074.0
1740340080,2808.96,2810.16,2807.56,2808.08,842564.0
1740340260,2808.08,2809.65,2806.5,2806.53,1028718.0
1740340440,2806.53,2807.22,2804.22,2807.22,2028016.0
1740340620,2807.22,2807.22,2805.6,2805.98,309622.0
1740340800,2806.78,2806.78,2801.21,2803.87,4404806.0
1740340980,2803.87,2806.45,2802.63,2806.03,2529608.0
1740341160,2805.93,2805.93,2803.05,2803.72,1317224.0
1740341340,2803.72,2805.29,2802.13,2802.39,1579432.0
1740341520,2802.39,2802.39,2793.93,2795.02,9821116.0
1740341700,2795.02,2798.98,2794.22,2798.65,4915128.0
1740341880,2798.65,2799.12,2796.65,2799.01,1602986.0
1740342060,2799.01,2799.18,2797.88,2798.97,1480392.0
1740342240,2798.97,2799.12,2797.89,2798.84,2001012.0
1740342420,2798.84,2799.28,2797.63,2797.86,2003762.0
1740342600,2797.86,2799.44,2796.8,2798.06,2459980.0
1740342780,2798.06,2798.06,2792.11,2795.45,9613428.0
1740342960,2795.45,2797.33,2794.96,2795.88,2583450.0
1740343140,2795.88,2798.12,2795.88,2797.89,1668144.0
1740343320,2797.89,2799.81,2797.67,2798.47,2144690.0
1740343500,2798.47,2798.48,2796.69,2797.4,3166176.0
1740343680,2797.4,2798.27,2795.79,2797.14,973114.0
1740343860,2797.14,2799.27,2796.84,2799.16,1649468.0
1740344040,2799.16,2803.61,2799.15,2803.53,4800556.0
1740344220,2803.53,2806.33,2803.06,2805.29,2821166.0
1740344400,2805.29,2805.29,2801.01,2802.94,2843728.0
1740344580,2802.93,2803.11,2801.43,2802.99,2326690.0
1740344760,2802.99,2803.0,2799.48,2799.88,1888090.0
1740344940,2799.73,2801.31,2796.92,2799.78,3312244.0
1740345120,2799.78,2800.91,2799.6,2800.26,763128.0
1740345300,2800.26,2803.22,2799.59,2802.51,1949286.0
1740345480,2802.51,2802.57,2798.34,2799.8,2151272.0
1740345660,2799.8,2801.91,2799.02,2799.74,1383180.0
1740345840,2799.74,2800.08,2798.33,2800.08,1312676.0
1740346020,2800.08,2803.83,2800.06,2803.81,941152.0
1740346200,2803.81,2804.49,2801.3,2802.03,1104668.0
1740346380,2802.03,2802.57,2800.54,2802.57,913790.0
1740346560,2802.57,2803.6,2800.85,2801.51,953456.0
1740346740,2801.51,2801.75,2800.17,2801.1,1179436.0
1740346920,2801.1,2802.87,2800.71,2800.76,1211358.0
1740347100,2800.76,2802.49,2800.17,2801.48,1411558.0
1740347280,2801.48,2807.62,2801.2,2806.9,3478046.0
1740347460,2806.9,2807.73,2804.71,2804.72,1072368.0
1740347640,2804.72,2810.67,2804.71,2806.56,3211162.0
1740347820,2806.61,2808.08,2806.39,2806.43,1176166.0
1740348000,2806.5,2806.96,2804.71,2806.94,1548866.0
1740348180,2806.94,2806.96,2801.69,2803.01,1493406.0
1740348360,2803.06,2803.23,2795.0,2796.08,3464174.0
1740348540,2796.08,2798.22,2794.47,2798.15,3043858.0
1740348720,2798.15,2799.67,2797.36,2799.67,1732998.0
1740348900,2799.67,2799.73,2794.73,2794.95,1432714.0
1740349080,2794.95,2795.19,2791.02,2793.01,5045406.0
1740349260,2792.68,2794.47,2791.1,2791.11,2401562.0
1740349440,2791.11,2793.37,2790.81,2792.16,1696568.0
1740349620,2792.16,2793.43,2790.41,2791.05,3752492.0
1740349800,2791.05,2793.11,2786.98,2787.18,9796220.0
1740349980,2787.13,2789.03,2783.93,2787.24,8306386.0
1740350160,2787.24,2791.06,2786.02,2791.04,4336390.0
1740350340,2791.04,2798.97,2791.04,2796.74,4179380.0
1740350520,2796.74,2802.74,2796.65,2802.38,3679918.0
1740350700,2802.38,2809.82,2802.38,2805.64,5222864.0
1740350880,2805.64,2807.56,2804.88,2806.21,1788516.0
1740351060,2806.21,2809.61,2805.8,2806.45,1560174.0
1740351240,2806.45,2807.52,2804.59,2804.6,823600.0
1740351420,2804.6,2806.73,2801.15,2801.65,1748944.0
1740351600,2801.71,2816.99,2800.86,2809.31,13198028.0
1740351780,2809.31,2813.61,2807.99,2813.33,5266670.0
1740351960,2813.24,2813.33,2806.47,2808.32,4404794.0
1740352140,2808.37,2812.95,2808.37,2812.59,3013050.0
1740352320,2812.59,2843.9,2811.1,2838.52,51798332.0
1740352500,2838.46,2860.44,2829.37,2839.65,90454974.0
1740352680,2839.55,2840.86,2822.38,2822.38,18035982.0
1740352860,2822.38,2827.49,2815.75,2826.83,14217730.0
1740353040,2826.58,2830.67,2820.11,2820.11,6002208.0
1740353220,2820.11,2821.71,2814.5,2816.11,5837658.0
1740353400,2816.16,2820.52,2813.62,2820.52,6189698.0
1740353580,2820.99,2821.14,2814.13,2814.89,3330846.0
1740353760,2815.05,2823.55,2814.13,2823.24,4408112.0
1740353940,2823.24,2823.34,2816.66,2816.67,3065754.0
1740354120,2816.67,2818.18,2815.07,2815.56,2691644.0
1740354300,2815.56,2818.99,2814.46,2818.99,3451372.0
1740354480,2818.99,2822.13,2817.18,2821.49,3697024.0
1740354660,2821.49,2828.3,2820.53,2825.4,7504918.0
1740354840,2825.4,2829.32,2824.85,2825.64,5643386.0
1740355020,2825.64,2825.64,2817.15,2818.55,4740270.0
1740355200,2818.55,2828.47,2817.05,2819.86,9922186.0
1740355380,2819.79,2824.0,2818.78,2823.99,4113042.0
1740355560,2823.66,2827.87,2823.31,2827.62,3806578.0
1740355740,2827.62,2837.39,2826.27,2834.74,13721512.0
1740355920,2834.47,2838.99,2829.9,2836.34,9321350.0
1740356100,2836.34,2838.16,2828.55,2829.03,7364580.0
1740356280,2829.03,2833.99,2827.76,2828.33,3654434.0
1740356460,2828.07,2833.41,2826.08,2832.1,4693442.0
1740356640,2832.14,2837.55,2830.01,2830.01,4781046.0
1740356820,2830.01,2832.64,2829.66,2830.94,1592002.0
1740357000,2830.94,2831.23,2824.01,2825.0,4452788.0
1740357180,2825.0,2825.0,2818.0,2818.0,8597760.0
1740357360,2818.0,2818.98,2815.0,2815.59,5122810.0
1740357540,2815.59,2815.59,2797.44,2803.9,27558622.0
1740357720,2804.09,2809.5,2802.93,2808.14,8613792.0
1740357900,2808.6,2813.14,2807.12,2812.93,4170966.0
1740358080,2813.05,2815.94,2811.47,2811.97,4370970.0
1740358260,2811.97,2815.62,2811.83,2812.38,4188882.0
1740358440,2812.38,2813.99,2806.39,2807.12,5663406.0
1740358620,2807.26,2808.3,2803.01,2803.64,4929856.0
1740358800,2803.63,2809.65,2802.48,2808.23,5711670.0
1740358980,2808.23,2808.47,2802.05,2803.52,3012458.0
1740359160,2803.43,2810.82,2803.07,2808.61,3206164.0
1740359340,2808.61,2808.61,2790.67,2797.04,11825330.0
1740359520,2797.04,2798.28,2791.03,2797.2,13957660.0
1740359700,2797.07,2798.27,2794.02,2796.52,5419172.0
1740359880,2796.56,2798.86,2794.72,2798.86,4537634.0
1740360060,2798.92,2802.05,2794.87,2795.56,5605910.0
1740360240,2795.56,2796.15,2790.5,2792.64,4665804.0
1740360420,2792.64,2793.38,2789.66,2791.39,6001818.0
1740360600,2791.39,2794.11,2784.4,2794.11,14529506.0
1740360780,2794.14,2796.21,2790.11,2792.18,5217412.0
1740360960,2792.24,2794.45,2790.5,2792.98,2627666.0
1740361140,2792.98,2793.33,2785.77,2786.27,3404002.0
1740361320,2786.5,2795.35,2786.5,2791.24,4433086.0
1740361500,2791.38,2793.0,2788.89,2791.43,6138226.0
1740361680,2791.63,2792.13,2784.31,2786.56,5355462.0
1740361860,2786.56,2788.71,2784.8,2786.87,5851710.0
1740362040,2787.0,2787.01,2782.39,2786.31,6095574.0
1740362220,2786.31,2790.23,2785.4,2789.67,3412422.0
1740362400,2789.62,2789.62,2784.65,2785.01,4724400.0
1740362580,2785.34,2789.33,2784.74,2788.49,2387528.0
1740362760,2788.49,2794.8,2787.7,2792.71,4829566.0
1740362940,2792.71,2795.23,2791.01,2795.22,3595402.0
1740363120,2795.18,2795.18,2790.14,2790.33,2911348.0
1740363300,2790.33,2792.11,2789.0,2790.9,2546640.0
1740363480,2790.9,2790.91,2778.06,2780.15,9542634.0
1740363660,2780.15,2781.69,2772.49,2776.73,16707788.0
1740363840,2776.73,2785.5,2775.0,2783.24,5777358.0
1740364020,2783.35,2785.0,2780.18,2783.99,3272934.0
1740364200,2783.96,2783.99,2776.35,2778.02,7446876.0
1740364380,2778.02,2780.79,2774.64,2776.26,4476984.0
1740364560,2776.94,2781.87,2775.0,2779.63,5224230.0
1740364740,2779.69,2779.92,2774.31,2775.58,7532526.0
1740364920,2775.61,2782.44,2774.23,2782.22,6378316.0
1740365100,2782.17,2786.77,2778.63,2785.29,5613924.0
1740365280,2785.8,2789.89,2782.91,2789.59,4280798.0
1740365460,2789.55,2789.55,2784.05,2786.43,2561050.0
1740365640,2786.43,2786.73,2778.0,2778.42,2546788.0
1740365820,2778.42,2779.4,2774.74,2775.52,5776072.0
1740366000,2775.37,2775.37,2760.49,2764.7,28185722.0
1740366180,2764.7,2767.07,2756.05,2760.37,21070362.0
1740366360,2760.37,2764.38,2758.55,2760.28,7603662.0
1740366540,2760.34,2764.17,2760.34,2762.66,5567968.0
1740366720,2762.66,2763.26,2757.57,2760.94,5977180.0
1740366900,2760.94,2761.11,2752.33,2757.86,12851574.0
1740367080,2757.86,2761.95,2755.2,2756.24,6644340.0
1740367260,2756.17,2757.32,2754.51,2755.9,4348476.0
1740367440,2755.85,2756.24,2734.98,2742.48,42448320.0
1740367620,2742.43,2743.75,2731.9,2736.9,36088816.0
1740367800,2736.9,2736.9,2712.23,2712.26,48547180.0
1740367980,2712.75,2728.81,2710.01,2728.39,34495724.0
1740368160,2728.03,2735.11,2725.01,2727.94,20020992.0
1740368340,2728.44,2732.44,2725.42,2732.01,7468262.0
1740368520,2732.01,2738.44,2730.86,2735.96,14833134.0
1740368700,2735.93,2736.97,2730.01,2730.38,8476656.0
1740368880,2730.34,2731.24,2721.64,2723.7,14632588.0
1740369060,2723.7,2727.51,2723.49,2724.11,4935046.0
1740369240,2724.07,2725.7,2720.19,2723.35,7166518.0
1740369420,2723.35,2723.36,2716.38,2716.38,14306632.0
1740369600,2716.51,2718.1,2706.24,2717.62,32501214.0
1740369780,2717.57,2718.46,2709.01,2714.8,17882900.0
1740369960,2714.8,2722.69,2712.45,2721.1,16202160.0
1740370140,2721.07,2723.63,2717.85,2721.59,6150292.0
1740370320,2721.59,2721.7,2713.09,2717.89,5959644.0
1740370500,2717.89,2721.76,2716.02,2719.55,5637114.0
1740370680,2719.55,2719.99,2712.14,2712.14,5250160.0
1740370860,2712.14,2712.44,2707.02,2707.55,10210278.0
1740371040,2707.29,2714.0,2700.53,2708.72,13399406.0
1740371220,2708.91,2709.96,2703.59,2705.99,9128184.0
1740371400,2705.99,2705.99,2692.0,2700.04,48623770.0
1740371580,2700.08,2706.63,2693.84,2694.62,13032888.0
1740371760,2694.62,2702.44,2692.4,2698.53,8876046.0
1740371940,2698.59,2703.05,2697.56,2702.91,6050220.0
1740372120,2702.91,2706.7,2701.53,2705.72,7915360.0
1740372300,2705.71,2711.93,2704.51,2709.96,10564800.0
1740372480,2709.96,2712.3,2709.0,2710.64,5754298.0
1740372660,2710.54,2710.54,2698.49,2702.4,14302866.0
1740372840,2702.4,2702.85,2696.84,2699.75,6787492.0
1740373020,2699.89,2702.28,2698.18,2699.59,4828676.0
1740373200,2699.59,2700.99,2696.59,2697.39,4830380.0
1740373380,2697.39,2699.59,2693.07,2699.59,7763312.0
1740373560,2699.59,2706.65,2699.47,2706.05,6324052.0
1740373740,2706.12,2707.03,2700.27,2706.02,4936086.0
1740373920,2705.86,2711.08,2704.6,2710.52,15996150.0
1740374100,2710.52,2714.58,2708.72,2713.9,11487936.0
1740374280,2713.9,2713.9,2708.46,2710.05,9845704.0
1740374460,2710.05,2712.43,2708.0,2710.64,5632678.0
1740374640,2710.64,2710.64,2704.07,2706.97,5886422.0
1740374820,2706.97,2716.85,2706.97,2713.22,11041356.0
1740375000,2713.22,2718.12,2712.31,2717.83,13964068.0
1740375180,2717.77,2724.81,2716.93,2719.02,17579674.0
1740375360,2719.02,2722.32,2718.44,2720.97,5310680.0
1740375540,2720.94,2725.87,2720.29,2724.09,11456950.0
1740375720,2724.09,2728.18,2723.65,2727.22,8295398.0
1740375900,2727.22,2729.69,2724.61,2724.69,5435950.0
1740376080,2724.69,2727.99,2724.07,2727.39,3869948.0
1740376260,2727.39,2727.76,2724.5,2725.41,3224458.0
1740376440,2725.47,2731.2,2725.47,2729.67,9284332.0
1740376620,2729.67,2730.78,2728.24,2730.22,6739590.0
1740376800,2730.25,2731.35,2722.69,2724.36,8949502.0
1740376980,2724.41,2724.92,2719.15,2719.29,8340262.0
1740377160,2719.28,2725.23,2718.8,2724.14,3967002.0
1740377340,2724.2,2725.0,2719.57,2719.74,3408248.0
1740377520,2719.74,2719.97,2717.53,2718.13,4285568.0
1740377700,2718.19,2720.8,2712.02,2715.33,7102676.0
1740377880,2715.44,2719.05,2713.97,2716.52,4989334.0
1740378060,2716.52,2722.51,2715.68,2719.29,3476340.0
1740378240,2719.29,2723.82,2719.18,2723.27,3349074.0
1740378420,2723.27,2725.41,2722.69,2723.08,4862546.0
1740378600,2723.08,2728.89,2723.0,2727.27,4593280.0
1740378780,2727.27,2729.19,2723.94,2728.4,5779524.0
1740378960,2728.61,2733.4,2728.61,2730.65,8132330.0
1740379140,2730.65,2731.57,2728.46,2729.3,3505938.0
1740379320,2729.3,2729.85,2723.0,2726.01,5229090.0
1740379500,2726.01,2731.0,2724.07,2730.99,5115178.0
1740379680,2730.99,2733.32,2727.9,2728.87,4654392.0
1740379860,2728.87,2731.19,2727.22,2730.48,2131710.0
1740380040,2730.51,2731.18,2726.61,2727.09,1974540.0
1740380220,2727.09,2730.49,2727.08,2729.43,1537754.0
1740380400,2729.43,2732.28,2728.31,2732.28,4162296.0
1740380580,2732.28,2733.13,2730.35,2732.52,3851682.0
1740380760,2732.52,2734.43,2727.47,2729.46,9620822.0
1740380940,2729.46,2732.81,2729.2,2730.33,4657036.0
1740381120,2730.33,2730.33,2727.15,2727.56,2797720.0
1740381300,2727.56,2727.56,2721.75,2722.25,6055578.0
1740381480,2722.25,2723.94,2720.53,2722.31,4255474.0
1740381660,2722.31,2724.78,2718.32,2720.21,6498232.0
1740381840,2720.34,2723.82,2719.93,2722.81,2236910.0
1740382020,2722.81,2724.15,2720.85,2721.14,2844764.0
1740382200,2721.14,2723.85,2716.8,2723.85,5378006.0
1740382380,2723.89,2726.58,2723.57,2725.57,4361292.0
1740382560,2725.49,2725.49,2721.3,2721.59,2574638.0
1740382740,2721.59,2726.53,2721.59,2723.99,2405008.0
1740382920,2723.99,2725.62,2716.34,2720.16,3170072.0
1740383100,2720.28,2722.05,2718.55,2721.83,3049432.0
1740383280,2721.83,2722.69,2718.55,2718.68,3547812.0
1740383460,2718.75,2723.46,2718.75,2721.32,2778064.0
1740383640,2721.32,2723.02,2721.32,2722.85,1855348.0
1740383820,2722.85,2723.5,2720.33,2720.41,2549316.0
1740384000,2720.41,2721.02,2716.02,2716.39,5289314.0
1740384180,2716.39,2720.74,2715.0,2715.82,6278878.0
1740384360,2715.82,2719.43,2707.96,2716.0,30949500.0
1740384540,2716.23,2717.37,2711.62,2712.99,4909912.0
1740384720,2712.95,2712.95,2708.85,2709.52,5559008.0
1740384900,2709.52,2709.52,2705.26,2707.77,9839828.0
1740385080,2707.77,2707.82,2698.0,2702.1,19193908.0
1740385260,2702.24,2705.48,2677.47,2689.64,41240558.0
1740385440,2689.72,2693.97,2681.84,2684.49,31003568.0
1740385620,2684.49,2684.94,2676.65,2679.99,33227314.0
1740385800,2680.51,2684.89,2677.07,2681.6,17259558.0
1740385980,2681.75,2687.43,2680.2,2684.64,15234158.0
1740386160,2684.64,2692.61,2682.02,2687.99,24607686.0
1740386340,2688.04,2693.49,2685.9,2692.19,10426290.0
1740386520,2692.09,2692.09,2688.51,2688.82,6087018.0
1740386700,2688.82,2692.32,2685.91,2689.87,9031654.0
1740386880,2690.02,2692.3,2688.58,2688.58,5422748.0
1740387060,2688.58,2689.19,2682.44,2683.6,7610276.0
1740387240,2683.6,2687.52,2683.3,2687.36,6454614.0
1740387420,2687.36,2687.51,2679.72,2680.23,8044926.0
1740387600,2680.23,2687.45,2678.71,2686.81,9067494.0
1740387780,2686.81,2692.84,2685.87,2687.44,9216548.0
1740387960,2687.44,2691.95,2686.11,2687.96,5892930.0
1740388140,2687.88,2689.95,2685.87,2689.36,5333362.0
1740388320,2689.36,2691.3,2689.15,2690.55,5957960.0
1740388500,2690.8,2695.53,2690.04,2695.41,8126504.0
1740388680,2695.41,2695.41,2691.23,2692.53,4502940.0
1740388860,2692.53,2698.5,2691.67,2698.24,7726752.0
1740389040,2698.24,2707.56,2697.67,2705.06,16353684.0
1740389220,2705.06,2711.17,2704.43,2708.53,16521476.0
1740389400,2708.47,2709.11,2705.06,2706.03,8000380.0
1740389580,2706.33,2711.0,2705.43,2706.07,6241692.0
1740389760,2706.07,2706.07,2701.26,2701.68,13452570.0
1740389940,2701.68,2705.09,2700.72,2701.87,3831582.0
1740390120,2701.93,2704.48,2701.79,2702.9,3689814.0
1740390300,2702.65,2704.82,2696.23,2698.77,9510536.0
1740390480,2698.77,2700.99,2694.25,2698.15,10418210.0
1740390660,2698.15,2699.75,2695.41,2697.46,4242326.0
1740390840,2697.46,2700.64,2696.92,2697.79,1940102.0
1740391020,2697.79,2700.48,2695.63,2695.63,3469498.0
1740391200,2695.7,2696.99,2694.63,2694.7,3356096.0
1740391380,2694.8,2696.15,2693.07,2693.4,4537266.0
1740391560,2693.4,2696.79,2680.14,2683.65,17298846.0
1740391740,2683.91,2686.94,2682.61,2685.02,13113246.0
1740391920,2685.1,2689.2,2685.09,2687.01,4580154.0
1740392100,2687.01,2688.61,2677.11,2681.61,10421306.0
1740392280,2681.61,2683.69,2670.61,2675.26,16413960.0
1740392460,2675.32,2678.87,2672.05,2672.18,11765948.0
1740392640,2672.18,2677.35,2670.65,2676.77,10994868.0
1740392820,2676.77,2679.99,2674.19,2675.02,7812684.0
1740393000,2674.97,2681.9,2674.68,2675.81,6445656.0
1740393180,2675.76,2675.76,2663.85,2663.96,23060678.0
1740393360,2663.94,2671.77,2661.95,2665.15,11858766.0
1740393540,2665.15,2669.51,2663.01,2668.49,7420344.0
1740393720,2668.81,2672.18,2668.13,2671.19,5347290.0
1740393900,2671.19,2679.62,2669.31,2679.62,12128460.0
1740394080,2679.08,2680.56,2675.85,2679.35,8903412.0
1740394260,2679.35,2681.88,2678.0,2678.48,5615854.0
1740394440,2678.48,2681.6,2676.9,2680.02,5641124.0
1740394620,2680.02,2683.48,2679.89,2682.76,4582128.0
1740394800,2682.76,2683.07,2677.67,2677.74,6539064.0
1740394980,2677.8,2679.95,2673.96,2676.86,7224502.0
1740395160,2676.86,2679.04,2671.22,2671.36,3574590.0
1740395340,2671.36,2678.66,2670.47,2677.24,5068276.0
1740395520,2677.24,2677.94,2675.39,2675.44,3229772.0
1740395700,2675.44,2675.44,2671.35,2671.68,4322620.0
1740395880,2671.68,2677.16,2671.67,2676.91,4218424.0
1740396060,2676.91,2679.09,2676.17,2678.4,5805376.0
1740396240,2678.37,2683.27,2677.43,2683.09,5505680.0
1740396420,2683.09,2687.93,2683.09,2687.19,8734654.0
1740396600,2687.19,2689.35,2684.84,2685.24,9104304.0
1740396780,2685.24,2687.59,2684.18,2686.2,2485030.0
1740396960,2686.2,2686.55,2681.25,2682.79,3767390.0
1740397140,2682.79,2686.55,2682.79,2684.86,4121548.0
1740397320,2684.81,2686.98,2679.52,2681.45,4401464.0
1740397500,2681.45,2681.68,2677.26,2678.55,4882084.0
1740397680,2678.41,2685.0,2678.21,2684.99,1864566.0
1740397860,2684.99,2686.34,2683.36,2686.15,3109780.0
1740398040,2686.15,2688.68,2686.11,2687.81,3556826.0
1740398220,2687.81,2689.81,2687.51,2688.68,2906392.0
1740398400,2688.68,2688.68,2682.77,2685.47,5920410.0
1740398580,2685.27,2685.39,2679.45,2680.66,4687748.0
1740398760,2680.3,2686.89,2680.3,2686.41,2092436.0
1740398940,2686.39,2686.69,2681.94,2682.61,1802438.0
1740399120,2682.61,2685.15,2680.65,2683.62,2423362.0
1740399300,2683.62,2683.62,2680.17,2680.49,2189096.0
1740399480,2680.55,2688.38,2680.55,2688.15,2706610.0
1740399660,2688.15,2689.34,2686.64,2686.65,3276298.0
1740399840,2686.65,2686.91,2680.8,2682.27,1935140.0
1740400020,2682.21,2686.78,2680.74,2686.59,1645014.0
1740400200,2686.59,2686.74,2683.04,2683.86,2217140.0
1740400380,2683.91,2686.0,2681.72,2682.65,2539746.0
1740400560,2682.93,2688.3,2682.69,2688.19,3629966.0
1740400740,2688.24,2690.51,2686.45,2689.54,4408274.0
1740400920,2689.47,2689.54,2683.09,2684.1,4468792.0
1740401100,2684.1,2686.62,2681.22,2681.22,4186384.0
1740401280,2681.21,2682.02,2679.37,2680.31,5944250.0
1740401460,2680.31,2682.44,2675.01,2680.78,10414644.0
1740401640,2680.78,2680.79,2676.76,2677.57,2132964.0
1740401820,2677.57,2679.73,2676.26,2678.3,2169900.0
1740402000,2678.13,2678.37,2665.86,2666.14,26402428.0
1740402180,2666.14,2669.97,2663.44,2669.25,12164924.0
1740402360,2669.25,2677.05,2669.23,2676.07,6242634.0
1740402540,2675.96,2675.96,2671.8,2672.87,4248026.0
1740402720,2672.87,2679.37,2672.61,2679.01,4351606.0
1740402900,2679.01,2685.19,2678.26,2678.43,10307434.0
1740403080,2678.29,2679.99,2675.81,2679.99,4037818.0
1740403260,2679.99,2685.73,2679.18,2683.1,6287732.0
1740403440,2683.41,2687.91,2682.57,2686.23,7436520.0
1740403620,2686.31,2689.49,2686.27,2687.74,10901700.0
1740403800,2687.74,2695.48,2686.64,2692.89,14961520.0
1740403980,2692.85,2693.93,2688.3,2689.72,6648468.0
1740404160,2689.89,2693.48,2689.14,2691.23,3789862.0
1740404340,2691.23,2691.47,2684.48,2684.82,6098522.0
1740404520,2684.82,2685.26,2682.65,2683.12,3854888.0
1740404700,2683.12,2685.99,2682.14,2684.35,2287662.0
1740404880,2684.39,2687.49,2684.19,2686.24,3060454.0
1740405060,2685.95,2688.89,2681.51,2681.52,3853214.0
1740405240,2681.52,2682.19,2674.61,2676.47,9882626.0
1740405420,2676.47,2676.71,2672.42,2672.98,7471732.0
1740405600,2672.98,2680.54,2672.86,2675.57,6423256.0
1740405780,2675.57,2680.27,2674.42,2679.47,3792142.0
1740405960,2679.47,2679.47,2670.28,2671.72,5632200.0
1740406140,2671.72,2675.87,2670.38,2673.85,5551112.0
1740406320,2673.97,2675.43,2670.7,2671.01,6032322.0
1740406500,2671.01,2676.18,2670.89,2671.8,11817940.0
1740406680,2671.8,2676.07,2671.8,2674.57,2479760.0
1740406860,2674.47,2674.47,2666.89,2669.73,6766172.0
1740407040,2669.73,2677.18,2669.73,2676.76,4167036.0
1740407220,2676.68,2676.78,2668.0,2668.78,4406516.0
1740407400,2668.84,2686.63,2667.89,2680.69,22270512.0
1740407580,2680.32,2680.32,2672.36,2676.49,12686102.0
1740407760,2676.66,2681.86,2674.07,2680.18,8534302.0
1740407940,2679.9,2682.73,2671.8,2672.36,7203444.0
1740408120,2672.41,2672.41,2652.8,2665.2,55725348.0
1740408300,2665.27,2669.94,2659.53,2663.86,19989732.0
1740408480,2664.09,2668.41,2657.44,2661.9,12382524.0
1740408660,2661.89,2667.99,2656.81,2658.62,12927668.0
1740408840,2658.85,2665.64,2656.53,2661.03,19310342.0
1740409020,2661.05,2661.51,2648.63,2655.34,44766276.0
1740409200,2655.31,2659.64,2645.66,2651.7,23651592.0
1740409380,2651.58,2656.18,2647.42,2648.16,20166406.0
1740409560,2647.61,2660.81,2640.08,2658.6,40103330.0
1740409740,2658.6,2668.05,2656.8,2665.3,26407900.0
1740409920,2664.75,2677.35,2663.78,2673.15,28129252.0
1740410100,2672.66,2679.16,2663.32,2663.32,25821396.0
1740410280,2663.05,2669.39,2660.39,2666.45,15141402.0
1740410460,2666.65,2670.4,2662.07,2666.93,8344220.0
1740410640,2667.08,2671.83,2663.64,2664.37,7778618.0
1740410820,2664.37,2664.37,2655.36,2656.71,11553570.0
1740411000,2656.96,2662.19,2655.64,2660.16,11843224.0
1740411180,2660.16,2662.82,2654.54,2655.81,7877222.0
1740411360,2655.77,2656.3,2649.38,2653.42,12864892.0
1740411540,2653.42,2659.34,2650.07,2655.67,7347702.0
1740411720,2655.67,2655.71,2646.51,2648.36,9229116.0
1740411900,2648.41,2652.15,2635.01,2638.57,33188978.0
1740412080,2638.27,2645.8,2636.1,2644.69,20194364.0
1740412260,2644.37,2653.65,2641.68,2650.56,15485024.0
1740412440,2650.56,2652.1,2646.64,2651.98,6490530.0
1740412620,2651.94,2658.81,2651.64,2657.49,11189982.0
1740412800,2657.5,2657.94,2652.03,2653.2,11426984.0
1740412980,2652.96,2662.77,2651.19,2662.65,7362432.0
1740413160,2662.35,2673.96,2662.02,2670.05,32752308.0
1740413340,2669.96,2672.55,2665.24,2671.64,10689006.0
1740413520,2671.64,2672.99,2663.68,2665.1,10705646.0
1740413700,2665.05,2667.5,2658.47,2659.52,10604944.0
1740413880,2659.93,2662.68,2657.64,2660.4,8559904.0
1740414060,2660.4,2666.99,2659.0,2666.04,6497474.0
1740414240,2666.04,2674.99,2664.56,2673.11,7965932.0
1740414420,2672.88,2674.41,2668.92,2668.92,9571638.0
1740414600,2668.98,2674.22,2668.98,2670.99,5746322.0
1740414780,2670.79,2672.76,2668.18,2668.84,4138662.0
1740414960,2668.84,2672.5,2666.81,2666.81,3354120.0
1740415140,2666.81,2668.27,2663.31,2666.32,4960088.0
1740415320,2666.32,2670.52,2666.07,2669.58,4834438.0
1740415500,2669.58,2672.95,2668.01,2668.96,2938702.0
1740415680,2668.96,2669.28,2662.1,2663.52,4369492.0
1740415860,2663.52,2666.18,2662.05,2664.33,2926040.0
1740416040,2664.07,2664.78,2659.0,2659.01,4307666.0
1740416220,2659.01,2660.32,2656.03,2660.32,6050508.0
1740416400,2660.32,2662.2,2658.0,2662.0,4348404.0
1740416580,2662.0,2664.44,2660.58,2661.2,3370464.0
1740416760,2661.03,2663.44,2656.01,2661.4,3197462.0
1740416940,2661.4,2663.49,2658.74,2661.74,3903136.0
1740417120,2661.74,2661.74,2654.34,2657.19,5179326.0
1740417300,2657.19,2671.39,2657.15,2670.29,10118570.0
1740417480,2669.72,2681.11,2669.61,2679.87,14211246.0
1740417660,2679.76,2680.78,2670.72,2670.72,5712410.0
1740417840,2670.58,2679.43,2670.37,2678.31,4200320.0
1740418020,2678.31,2679.82,2673.15,2673.61,6095142.0
1740418200,2673.61,2677.69,2672.39,2672.86,4654224.0
1740418380,2672.86,2672.86,2670.0,2670.44,3239738.0
1740418560,2670.5,2673.33,2670.31,2673.31,3062168.0
1740418740,2673.31,2677.07,2672.7,2676.4,2570490.0
1740418920,2676.4,2678.74,2674.27,2677.97,3675654.0
1740419100,2677.93,2679.86,2671.72,2672.04,4242134.0
1740419280,2672.21,2674.39,2670.81,2670.82,2302820.0
1740419460,2670.82,2670.82,2663.73,2664.37,10675568.0
1740419640,2664.37,2665.07,2661.61,2663.44,3656434.0
1740419820,2663.49,2664.99,2661.71,2663.27,4140088.0
1740420000,2663.27,2665.28,2659.78,2663.94,4360278.0
1740420180,2664.25,2664.31,2659.85,2662.64,2412912.0
1740420360,2662.31,2664.36,2658.1,2663.65,5105760.0
1740420540,2663.65,2666.43,2662.33,2664.14,2610172.0
1740420720,2664.19,2664.37,2661.22,2664.15,1966050.0
1740420900,2664.15,2669.8,2663.32,2667.89,3467004.0
1740421080,2667.86,2669.49,2664.26,2668.28,3129432.0
1740421260,2668.28,2668.28,2658.45,2658.7,3814978.0
1740421440,2658.7,2661.31,2655.01,2656.4,4513364.0
1740421620,2656.4,2657.77,2650.47,2650.71,7276602.0
1740421800,2650.71,2654.24,2648.91,2649.72,5985346.0
1740421980,2649.79,2656.9,2646.56,2655.36,8544492.0
1740422160,2655.15,2655.32,2651.6,2653.3,2452184.0
1740422340,2653.3,2655.7,2651.26,2653.46,3735622.0
1740422520,2653.46,2654.96,2651.75,2652.18,1924266.0
1740422700,2652.07,2654.87,2648.5,2651.93,2834610.0
1740422880,2651.99,2655.95,2651.24,2651.75,4792220.0
1740423060,2651.75,2655.35,2649.0,2652.62,5674856.0
1740423240,2652.65,2654.71,2650.23,2651.14,1748964.0
1740423420,2651.14,2651.49,2646.23,2649.29,8112866.0
1740423600,2648.97,2654.49,2648.97,2653.64,4028164.0
1740423780,2653.62,2654.44,2650.13,2653.3,3871660.0
1740423960,2653.3,2653.55,2649.13,2649.45,3040014.0
1740424140,2649.73,2651.99,2648.6,2650.99,5792460.0
1740424320,2650.99,2659.63,2648.42,2655.86,5278656.0
1740424500,2655.8,2655.8,2643.55,2650.12,7416894.0
1740424680,2650.12,2655.22,2648.61,2654.71,4871158.0
1740424860,2654.76,2655.89,2648.01,2653.26,4653980.0
1740425040,2653.26,2654.13,2649.09,2651.13,7658182.0
1740425220,2650.9,2652.43,2647.46,2650.31,3779376.0
1740425400,2650.31,2653.44,2646.88,2652.24,4387340.0
1740425580,2652.27,2654.37,2642.16,2645.95,10860156.0
1740425760,2645.95,2647.72,2639.77,2642.36,8500598.0
1740425940,2642.44,2645.76,2637.44,2637.96,8351154.0
1740426120,2637.87,2638.03,2621.23,2623.42,54145226.0
1740426300,2624.07,2636.66,2623.75,2635.14,23342598.0
1740426480,2635.53,2638.99,2631.47,2636.1,11383444.0
1740426660,2636.32,2642.22,2635.65,2637.14,8887100.0
1740426840,2637.14,2641.37,2635.66,2637.06,4935924.0
1740427020,2637.06,2640.48,2636.26,2640.1,5009132.0
1740427200,2640.15,2645.55,2636.22,2644.33,8712820.0
1740427380,2644.15,2651.81,2643.23,2649.23,8035290.0
1740427560,2649.35,2651.9,2647.37,2650.49,5240746.0
1740427740,2650.54,2655.5,2650.42,2655.32,7088000.0
1740427920,2655.39,2655.5,2649.13,2653.07,7774262.0
1740428100,2653.07,2661.37,2652.45,2657.71,11591472.0
1740428280,2657.67,2657.82,2650.97,2656.79,7287366.0
1740428460,2656.84,2657.69,2648.61,2648.86,4305898.0
1740428640,2648.75,2651.47,2644.51,2645.54,3923746.0
1740428820,2645.37,2648.77,2644.82,2648.65,2289154.0
1740429000,2648.77,2651.09,2647.0,2649.74,7799046.0
1740429180,2649.76,2661.69,2649.76,2657.94,7501306.0
1740429360,2657.66,2662.48,2657.34,2659.81,3096808.0
1740429540,2659.59,2662.28,2659.23,2661.02,3516066.0
1740429720,2661.12,2661.41,2654.0,2654.92,4223636.0
1740429900,2654.92,2661.12,2654.09,2660.1,3164906.0
1740430080,2660.1,2662.5,2656.24,2657.43,3689670.0
1740430260,2657.43,2659.66,2648.66,2648.66,5251160.0
1740430440,2648.18,2648.82,2643.2,2643.9,7840742.0
1740430620,2643.9,2643.9,2638.74,2639.39,3243578.0
1740430800,2641.53,2645.03,2638.17,2640.83,5332744.0
1740430980,2640.83,2642.11,2627.56,2631.26,10162066.0
1740431160,2631.13,2636.4,2626.66,2628.91,11187048.0
1740431340,2628.83,2633.15,2625.94,2628.69,7431744.0
1740431520,2628.83,2636.03,2628.83,2630.02,5816134.0
1740431700,2629.96,2640.99,2629.29,2640.99,5490546.0
1740431880,2640.99,2642.24,2637.51,2641.17,3310582.0
1740432060,2641.17,2645.97,2640.07,2645.49,3563972.0
1740432240,2646.62,2653.7,2645.88,2651.98,6982074.0
1740432420,2652.34,2654.37,2650.14,2653.29,3473672.0
1740432600,2653.29,2657.36,2653.01,2657.29,4861786.0
1740432780,2657.29,2657.29,2650.8,2652.93,3503110.0
1740432960,2652.93,2655.71,2652.6,2654.07,1595630.0
1740433140,2654.07,2654.44,2649.68,2652.44,2568030.0
1740433320,2652.44,2652.45,2646.15,2649.36,2579968.0
1740433500,2649.36,2650.0,2639.7,2639.7,4520940.0
1740433680,2639.7,2639.78,2634.88,2638.59,8670534.0
1740433860,2638.62,2642.81,2636.94,2642.28,3045142.0
1740434040,2642.33,2647.0,2642.33,2642.58,2883982.0
1740434220,2642.58,2643.6,2634.84,2635.47,4339898.0
1740434400,2635.47,2636.93,2572.19,2579.02,96537226.0
1740434580,2573.33,2597.9,2555.0,2596.54,147661334.0
1740434760,2596.54,2596.54,2576.74,2588.02,46896412.0
1740434940,2588.02,2590.3,2528.09,2565.49,106615764.0
1740435120,2565.69,2573.31,2556.09,2560.14,35508488.0
1740435300,2563.81,2577.84,2559.32,2567.04,33862786.0
1740435480,2566.96,2573.29,2558.94,2564.78,21792624.0
1740435660,2564.95,2572.07,2563.24,2566.05,15083662.0
1740435840,2566.01,2589.57,2564.18,2586.84,22711942.0
1740436020,2586.68,2587.02,2576.89,2580.82,13068404.0
1740436200,2580.76,2589.32,2579.72,2589.32,8783106.0
1740436380,2589.31,2592.7,2585.3,2590.5,10768130.0
1740436560,2590.42,2591.27,2570.38,2575.24,16387796.0
1740436740,2574.75,2576.98,2570.73,2572.87,8306432.0
1740436920,2572.87,2579.16,2569.07,2575.84,7447174.0
1740437100,2574.95,2575.81,2556.89,2563.76,18491200.0
1740437280,2563.9,2564.45,2547.99,2559.26,16926718.0
1740437460,2559.26,2562.18,2516.44,2533.9,36142682.0
1740437640,2534.22,2554.14,2531.45,2541.56,24329690.0
1740437820,2541.39,2544.64,2488.68,2506.58,86640606.0
1740438000,2506.61,2512.58,2464.91,2509.45,78635750.0
1740438180,2509.51,2531.2,2508.07,2520.68,27829830.0
1740438360,2520.68,2536.8,2520.68,2536.36,17186654.0
1740438540,2536.36,2540.98,2528.6,2540.9,15806358.0
1740438720,2540.98,2544.0,2534.89,2535.36,9909036.0
1740438900,2535.11,2542.9,2526.98,2542.9,16950678.0
1740439080,2542.9,2546.06,2540.09,2543.8,8691114.0
1740439260,2543.75,2543.75,2526.39,2530.48,12345532.0
1740439440,2530.48,2533.53,2520.01,2525.36,15167602.0
1740439620,2525.36,2526.36,2510.79,2514.43,17133654.0
1740439800,2514.17,2526.39,2514.15,2520.53,10678952.0
1740439980,2519.32,2520.24,2493.75,2502.63,29245438.0
1740440160,2502.63,2514.56,2494.63,2508.64,17909808.0
1740440340,2508.64,2532.27,2507.48,2528.6,18085372.0
1740440520,2528.59,2529.76,2516.89,2527.47,14887028.0
1740440700,2527.22,2528.23,2518.01,2523.17,9080542.0
1740440880,2523.43,2523.6,2502.28,2502.28,10450010.0
1740441060,2502.21,2516.42,2501.0,2514.01,15326074.0
1740441240,2514.56,2516.83,2505.6,2508.09,7111424.0
1740441420,2508.31,2515.61,2506.4,2512.33,8825970.0
1740441600,2512.11,2528.41,2510.6,2528.4,19128630.0
1740441780,2528.62,2529.29,2512.73,2515.03,15228974.0
1740441960,2515.03,2516.76,2491.39,2494.43,27171966.0
1740442140,2494.43,2502.2,2474.01,2480.15,28711052.0
1740442320,2480.2,2491.71,2457.77,2468.28,42462576.0
1740442500,2467.4,2500.65,2466.82,2497.74,36453314.0
1740442680,2497.9,2519.03,2493.71,2516.97,25126396.0
1740442860,2516.75,2521.61,2508.74,2521.61,19506888.0
1740443040,2521.86,2525.65,2514.31,2518.3,16962116.0
1740443220,2518.24,2518.32,2500.36,2502.8,12345258.0
1740443400,2502.73,2517.34,2498.64,2502.84,14427590.0
1740443580,2502.12,2504.99,2493.3,2498.6,8222850.0
1740443760,2499.34,2509.67,2492.25,2494.11,18014518.0
1740443940,2494.11,2502.11,2489.16,2501.46,26612692.0
1740444120,2502.18,2504.4,2483.04,2488.63,29012604.0
1740444300,2488.38,2500.76,2480.0,2500.23,20115072.0
1740444480,2499.44,2510.39,2494.74,2510.1,27739612.0
1740444660,2510.16,2511.82,2503.33,2508.22,11986054.0
1740444840,2508.2,2509.22,2499.53,2507.28,10946954.0
1740445020,2506.84,2506.98,2495.25,2497.78,11138026.0
1740445200,2497.78,2497.85,2486.74,2490.56,17467804.0
1740445380,2490.56,2494.33,2479.19,2480.06,18672300.0
1740445560,2479.84,2492.13,2476.49,2476.59,13093428.0
1740445740,2476.55,2484.95,2469.19,2474.4,18807462.0
1740445920,2474.39,2493.7,2474.18,2493.14,12335338.0
1740446100,2493.21,2501.79,2488.43,2494.86,25123058.0
1740446280,2495.34,2496.45,2481.64,2488.8,15837622.0
1740446460,2488.27,2500.49,2488.27,2499.72,12730702.0
1740446640,2499.5,2508.62,2496.01,2500.64,18269642.0
1740446820,2500.72,2501.39,2493.85,2493.86,5404590.0
1740447000,2493.9,2511.12,2492.11,2508.72,9885162.0
1740447180,2509.05,2509.91,2500.86,2502.53,7823026.0
1740447360,2502.53,2507.76,2495.65,2507.15,11985690.0
1740447540,2507.15,2511.34,2501.63,2511.34,15045378.0
1740447720,2511.5,2511.9,2502.25,2505.94,7675030.0
1740447900,2506.0,2507.15,2492.89,2495.5,15681938.0
1740448080,2495.57,2496.51,2490.01,2492.74,8811366.0
1740448260,2492.74,2492.88,2484.9,2485.57,16433544.0
1740448440,2485.59,2491.6,2484.26,2491.06,7412210.0
1740448620,2490.76,2495.23,2486.28,2493.44,6942252.0
1740448800,2493.52,2505.57,2492.32,2504.93,12283528.0
1740448980,2505.35,2507.43,2500.05,2507.16,12025784.0
1740449160,2506.97,2508.39,2496.1,2499.03,7345886.0
1740449340,2499.03,2499.86,2490.31,2493.47,7003878.0
1740449520,2493.47,2493.47,2483.53,2484.91,10202994.0
1740449700,2485.03,2489.48,2480.18,2481.23,12603910.0
1740449880,2481.23,2486.55,2472.77,2485.26,22646580.0
1740450060,2485.22,2486.14,2473.55,2480.94,17768374.0
1740450240,2480.86,2491.36,2480.64,2489.76,8833776.0
1740450420,2489.67,2494.95,2486.18,2493.9,8669918.0
1740450600,2494.26,2504.18,2488.52,2501.5,13595018.0
1740450780,2501.44,2504.7,2499.48,2503.56,13660968.0
1740450960,2503.53,2507.61,2499.99,2506.96,9876194.0
1740451140,2506.96,2509.15,2502.42,2508.11,7508178.0
1740451320,2508.11,2516.0,2506.97,2512.03,11153012.0
1740451500,2511.88,2522.32,2511.18,2522.32,16247416.0
1740451680,2522.32,2523.36,2514.01,2516.16,8955300.0
1740451860,2516.16,2520.93,2512.71,2520.75,5408080.0
1740452040,2520.8,2520.99,2515.06,2516.14,7554334.0
1740452220,2516.14,2516.6,2512.2,2512.31,4380002.0
1740452400,2512.31,2514.17,2507.17,2513.25,5734850.0
1740452580,2513.25,2516.59,2505.64,2507.23,5199956.0
1740452760,2507.24,2508.11,2501.94,2502.87,5138182.0
1740452940,2503.38,2506.65,2500.18,2501.24,6369368.0
1740453120,2501.24,2502.43,2497.43,2497.43,4884698.0
1740453300,2497.43,2503.28,2495.04,2497.43,6771326.0
1740453480,2497.5,2497.9,2489.58,2489.58,6478476.0
1740453660,2489.71,2496.05,2488.78,2493.38,6975868.0
1740453840,2493.41,2498.09,2491.1,2491.68,5196762.0
1740454020,2491.68,2496.11,2491.61,2492.64,4335910.0
1740454200,2492.7,2502.39,2492.12,2495.23,7504286.0
1740454380,2495.49,2497.36,2485.11,2486.5,7505608.0
1740454560,2486.5,2493.06,2484.88,2489.69,8033680.0
1740454740,2490.02,2499.17,2490.02,2499.17,4748966.0
1740454920,2499.18,2502.31,2498.06,2498.67,5386982.0
1740455100,2498.67,2506.0,2498.47,2505.81,4022392.0
1740455280,2505.93,2511.99,2505.81,2511.15,8335956.0
1740455460,2511.11,2512.82,2505.14,2505.56,5976274.0
1740455640,2505.56,2506.94,2503.16,2504.74,3200252.0
1740455820,2501.35,2501.36,2490.96,2493.71,8910042.0
1740456000,2493.93,2494.14,2483.67,2485.49,19572398.0
1740456180,2485.49,2492.2,2484.51,2490.78,10760880.0
1740456360,2490.89,2491.49,2484.23,2489.93,12104304.0
1740456540,2489.93,2489.93,2477.87,2478.64,12475274.0
1740456720,2478.79,2492.73,2478.64,2491.6,10798430.0
1740456900,2491.72,2503.72,2489.07,2502.24,12010588.0
1740457080,2502.24,2504.18,2494.72,2501.62,8264372.0
1740457260,2501.77,2503.74,2498.72,2502.99,5188686.0
1740457440,2503.18,2503.19,2495.65,2498.15,3400624.0
1740457620,2498.21,2502.48,2496.32,2499.41,4122062.0
1740457800,2499.78,2500.42,2481.11,2481.8,13833718.0
1740457980,2481.75,2486.24,2479.03,2480.01,11312550.0
1740458160,2479.85,2486.92,2478.64,2486.04,7514684.0
1740458340,2485.9,2493.44,2482.91,2491.75,5440868.0
1740458520,2491.62,2499.4,2490.55,2494.35,10804274.0
1740458700,2494.33,2494.68,2487.74,2489.03,5032418.0
1740458880,2489.03,2494.73,2487.01,2494.56,4956218.0
1740459060,2494.66,2498.64,2494.66,2496.57,4677568.0
1740459240,2496.57,2499.36,2493.85,2498.95,4180702.0
1740459420,2498.95,2498.99,2490.0,2490.55,2923750.0
1740459600,2490.48,2491.25,2481.7,2484.22,8613930.0
1740459780,2484.22,2497.94,2482.47,2497.85,7715354.0
1740459960,2498.17,2500.99,2494.47,2498.98,10302262.0
1740460140,2498.93,2501.82,2491.86,2500.71,8575606.0
1740460320,2500.64,2502.24,2496.96,2499.82,4981172.0
1740460500,2499.82,2508.0,2497.29,2505.21,13493556.0
1740460680,2505.03,2509.64,2501.31,2507.97,7758330.0
1740460860,2507.93,2510.35,2504.76,2508.18,8772818.0
1740461040,2508.06,2511.85,2503.5,2504.82,8370650.0
1740461220,2504.2,2505.0,2500.04,2502.03,5273704.0
1740461400,2502.13,2509.44,2501.35,2508.65,7406500.0
1740461580,2508.65,2509.7,2503.69,2506.57,3305126.0
1740461760,2506.57,2508.4,2504.64,2506.99,1813708.0
1740461940,2506.99,2507.59,2500.42,2501.3,3452572.0
1740462120,2501.3,2505.14,2499.64,2504.68,2730512.0
1740462300,2504.74,2507.2,2502.17,2504.15,2555168.0
1740462480,2504.12,2505.34,2500.73,2501.49,2570636.0
1740462660,2501.49,2503.76,2500.5,2503.32,2196556.0
1740462840,2503.32,2506.2,2501.63,2505.0,2762528.0
1740463020,2505.0,2505.0,2501.89,2504.94,1860254.0
1740463200,2504.86,2507.59,2500.38,2501.78,10359624.0
1740463380,2501.78,2502.45,2491.74,2495.07,11688846.0
1740463560,2495.08,2495.95,2489.78,2490.26,6365402.0
1740463740,2490.26,2492.88,2488.96,2489.98,6785362.0
1740463920,2489.97,2493.85,2489.56,2491.73,5607970.0
1740464100,2491.78,2495.83,2488.9,2495.81,5654844.0
1740464280,2495.97,2497.74,2494.13,2496.7,3370808.0
1740464460,2496.7,2502.81,2496.7,2501.28,10266034.0
1740464640,2501.39,2501.39,2491.81,2492.99,3090796.0
1740464820,2492.97,2495.5,2492.07,2492.07,2392864.0
1740465000,2491.96,2496.24,2490.05,2491.78,4051626.0
1740465180,2491.78,2491.78,2486.55,2489.3,10246366.0
1740465360,2489.44,2493.53,2486.2,2493.25,5550026.0
1740465540,2493.2,2495.09,2487.5,2488.66,2959590.0
1740465720,2488.86,2494.3,2488.66,2493.43,2429110.0
1740465900,2493.48,2495.69,2490.31,2494.37,3644774.0
1740466080,2494.14,2495.74,2486.85,2487.17,4773702.0
1740466260,2487.17,2488.14,2482.7,2484.36,9562848.0
1740466440,2484.36,2485.15,2478.21,2481.15,11747676.0
1740466620,2481.22,2483.51,2477.97,2479.71,9216046.0
1740466800,2480.14,2483.55,2469.96,2474.57,20576298.0
1740466980,2474.74,2479.34,2464.04,2467.69,24158038.0
1740467160,2467.69,2468.21,2418.16,2433.8,143844130.0
1740467340,2432.92,2443.55,2406.5,2425.8,88421520.0
1740467520,2426.24,2432.51,2407.15,2424.05,63277780.0
1740467700,2422.22,2441.7,2418.25,2433.92,35111132.0
1740467880,2433.92,2436.62,2426.77,2431.99,25756998.0
1740468060,2432.16,2435.96,2408.75,2411.93,33972072.0
1740468240,2411.52,2418.55,2313.59,2329.47,278090808.0
1740468420,2328.24,2375.7,2318.61,2364.02,103324418.0
1740468600,2365.68,2381.4,2352.43,2356.56,52738736.0
1740468780,2356.56,2358.68,2327.07,2344.37,73114466.0
1740468960,2344.73,2359.74,2330.36,2357.13,57304278.0
1740469140,2357.97,2378.88,2352.89,2353.05,54437538.0
1740469320,2353.62,2374.18,2347.06,2369.28,36466730.0
1740469500,2367.83,2385.22,2360.25,2383.72,41033452.0
1740469680,2384.65,2390.04,2371.85,2373.8,34708132.0
1740469860,2373.78,2389.01,2372.59,2388.76,30808826.0
1740470040,2388.82,2389.64,2370.01,2376.19,24255032.0
1740470220,2376.64,2379.46,2367.49,2367.49,24626352.0
1740470400,2367.42,2374.77,2356.44,2368.06,31699730.0
1740470580,2368.06,2388.09,2368.06,2387.78,43256224.0
1740470760,2387.78,2392.61,2373.07,2387.73,25533594.0
1740470940,2387.53,2390.12,2381.28,2388.64,18163752.0
1740471120,2388.47,2388.64,2379.99,2387.53,12587996.0
1740471300,2387.48,2398.05,2385.64,2397.68,23698402.0
1740471480,2397.74,2411.65,2393.17,2408.15,42674348.0
1740471660,2408.17,2408.36,2396.71,2399.85,23655890.0
1740471840,2399.85,2405.96,2398.2,2400.12,12604376.0
1740472020,2400.07,2408.24,2399.01,2401.49,9195206.0
1740472200,2402.16,2415.57,2399.44,2414.64,16504744.0
1740472380,2414.84,2414.84,2404.96,2411.85,14288834.0
1740472560,2411.9,2413.04,2406.35,2408.85,11547776.0
1740472740,2408.85,2411.6,2404.01,2404.47,9749382.0
1740472920,2404.53,2411.65,2401.19,2411.35,7040706.0
1740473100,2411.47,2414.52,2407.85,2407.85,6473296.0
1740473280,2406.09,2408.78,2400.31,2402.12,11895086.0
1740473460,2402.0,2403.87,2400.01,2401.98,8147240.0
1740473640,2401.98,2402.42,2394.43,2398.62,10776640.0
1740473820,2398.62,2399.66,2395.72,2396.07,7922324.0
1740474000,2396.11,2400.54,2394.15,2400.53,8179116.0
1740474180,2400.53,2407.07,2400.53,2404.64,8440364.0
1740474360,2404.64,2408.45,2400.01,2400.42,11243490.0
1740474540,2400.42,2404.49,2397.9,2400.01,17583036.0
1740474720,2400.01,2405.36,2395.73,2396.54,8184858.0
1740474900,2396.6,2400.3,2392.87,2397.57,9723068.0
1740475080,2397.48,2397.6,2389.93,2394.56,14178542.0
1740475260,2394.56,2394.73,2382.83,2387.7,30581104.0
1740475440,2387.7,2391.11,2385.03,2385.88,11375030.0
1740475620,2385.88,2389.22,2376.83,2382.1,17440938.0
1740475800,2382.65,2391.92,2382.01,2390.55,15822572.0
1740475980,2390.6,2393.56,2387.59,2390.78,9971972.0
1740476160,2390.78,2396.75,2389.55,2391.73,11565736.0
1740476340,2391.73,2398.98,2391.66,2396.93,7703434.0
1740476520,2396.67,2396.67,2390.74,2391.19,1493438.0
1740476700,2391.3,2397.97,2390.51,2391.35,1320876.0
1740476880,2391.41,2395.55,2386.97,2387.56,1661928.0
1740477060,2387.23,2389.31,2379.18,2384.95,5049004.0
1740477240,2384.96,2387.4,2380.73,2381.9,2973358.0
1740477420,2382.13,2387.56,2381.38,2382.23,1736170.0
1740477600,2382.23,2387.52,2365.11,2383.98,10221578.0
1740477780,2383.97,2405.78,2383.97,2397.03,8528564.0
1740477960,2397.03,2403.38,2392.97,2393.77,4141152.0
1740478140,2393.77,2395.14,2376.73,2376.73,6367014.0
1740478320,2376.75,2385.99,2373.72,2374.95,5505330.0
1740478500,2374.91,2380.58,2371.74,2376.08,4834678.0
1740478680,2376.01,2378.98,2368.09,2369.37,3684564.0
1740478860,2369.45,2369.46,2356.38,2364.27,12912670.0
1740479040,2364.36,2373.06,2357.69,2370.19,5959464.0
1740479220,2371.07,2387.27,2368.0,2384.68,6705376.0
1740479400,2384.68,2403.04,2380.93,2397.96,11063422.0
1740479580,2398.35,2411.44,2397.72,2404.1,7765504.0
1740479760,2403.55,2410.81,2401.0,2401.62,3612404.0
1740479940,2401.67,2409.89,2401.19,2404.02,3296956.0
1740480120,2404.0,2404.54,2397.26,2399.89,4037138.0
1740480300,2399.89,2400.4,2390.62,2399.45,3865082.0
1740480480,2399.43,2399.43,2392.67,2396.06,1457202.0
1740480660,2396.06,2403.78,2392.31,2403.27,2432700.0
1740480840,2403.27,2403.27,2396.85,2401.91,1589672.0
1740481020,2401.91,2401.91,2393.1,2394.1,1442514.0
1740481200,2394.1,2395.3,2385.15,2385.15,2735348.0
1740481380,2385.21,2390.27,2378.97,2382.38,4926602.0
1740481560,2382.38,2382.38,2376.26,2379.98,4816652.0
1740481740,2379.98,2388.8,2375.65,2383.99,5093392.0
1740481920,2383.99,2387.97,2379.01,2380.61,3095744.0
1740482100,2380.61,2381.48,2375.09,2377.43,3037250.0
1740482280,2377.49,2380.39,2374.55,2376.03,2773236.0
1740482460,2376.28,2381.44,2371.89,2372.52,3248326.0
1740482640,2372.57,2375.28,2367.35,2371.89,3872136.0
1740482820,2371.85,2377.89,2371.36,2377.01,2328960.0
1740483000,2377.06,2385.61,2376.43,2383.52,3155180.0
1740483180,2383.47,2384.03,2376.91,2380.64,2381972.0
1740483360,2380.72,2392.02,2380.47,2391.6,2583748.0
1740483540,2391.59,2401.36,2390.13,2399.95,4421668.0
1740483720,2399.91,2405.43,2396.81,2403.84,3667516.0
1740483900,2403.84,2412.65,2401.81,2412.61,4274434.0
1740484080,2412.67,2434.75,2411.44,2425.91,10656780.0
1740484260,2425.9,2429.66,2420.44,2429.44,5017166.0
1740484440,2429.51,2434.36,2426.0,2434.36,4067984.0
1740484620,2434.91,2438.2,2431.07,2432.35,3739432.0
1740484800,2432.35,2432.53,2425.26,2428.81,3956844.0
1740484980,2428.75,2428.75,2422.28,2427.48,2900772.0
1740485160,2427.54,2442.56,2424.6,2442.22,5282390.0
1740485340,2442.22,2447.76,2432.84,2433.7,6164124.0
1740485520,2433.7,2443.9,2433.36,2438.73,3535598.0
1740485700,2438.73,2440.09,2434.45,2438.53,1893288.0
1740485880,2438.49,2439.83,2433.75,2435.14,1586712.0
1740486060,2435.34,2446.58,2432.98,2445.94,2665580.0
1740486240,2445.9,2445.9,2434.24,2435.85,4207008.0
1740486420,2435.99,2438.38,2430.36,2433.32,4939312.0
1740486600,2433.72,2433.89,2426.02,2427.47,3745906.0
1740486780,2427.45,2427.73,2421.57,2425.89,3603356.0
1740486960,2425.74,2427.18,2418.48,2421.62,2660096.0
1740487140,2421.62,2423.47,2418.63,2423.47,2167710.0
1740487320,2423.7,2428.43,2423.0,2425.05,1545946.0
1740487500,2425.39,2429.79,2422.68,2422.74,1608142.0
1740487680,2422.74,2424.0,2419.14,2423.99,1286732.0
1740487860,2423.99,2426.69,2420.18,2425.32,1042874.0
1740488040,2425.32,2430.89,2422.91,2427.84,1780992.0
1740488220,2427.84,2436.97,2427.14,2435.99,3258612.0
1740488400,2436.05,2436.97,2428.61,2429.15,2395894.0
1740488580,2429.52,2430.39,2424.4,2424.4,1159780.0
1740488760,2424.31,2433.74,2424.31,2433.28,1071156.0
1740488940,2433.38,2442.23,2433.22,2433.63,2350774.0
1740489120,2433.4,2434.19,2428.72,2432.85,1466176.0
1740489300,2433.03,2433.1,2425.56,2426.97,1436996.0
1740489480,2426.97,2430.28,2425.31,2426.79,1020274.0
1740489660,2427.05,2428.95,2420.88,2423.03,1707938.0
1740489840,2423.0,2424.72,2420.0,2422.11,1126458.0
1740490020,2422.11,2422.41,2413.89,2415.29,3577152.0
1740490200,2415.29,2422.75,2413.99,2422.72,1984276.0
1740490380,2422.72,2422.72,2418.71,2421.64,1048150.0
1740490560,2421.64,2422.32,2410.9,2414.95,2397398.0
1740490740,2414.95,2417.99,2412.55,2417.19,1256842.0
1740490920,2417.4,2424.93,2415.94,2420.6,1564540.0
1740491100,2420.54,2425.19,2418.68,2418.95,1147316.0
1740491280,2418.76,2421.11,2416.19,2420.46,906260.0
1740491460,2420.39,2421.98,2416.82,2420.6,692162.0
1740491640,2420.43,2423.82,2416.44,2416.69,834214.0
1740491820,2416.51,2416.51,2411.71,2411.72,1465994.0
1740492000,2411.72,2416.83,2408.1,2414.28,3594568.0
1740492180,2414.34,2416.16,2410.72,2413.1,656866.0
1740492360,2413.1,2416.21,2409.12,2414.28,1129852.0
1740492540,2414.28,2416.76,2412.38,2413.26,653836.0
1740492720,2413.19,2422.56,2413.19,2421.72,1513302.0
1740492900,2421.84,2428.03,2420.22,2420.22,2629000.0
1740493080,2420.16,2420.16,2410.5,2410.5,2354322.0
1740493260,2410.37,2413.6,2408.2,2408.89,2705276.0
1740493440,2409.14,2409.4,2393.89,2402.23,11233404.0
1740493620,2402.23,2412.82,2402.23,2411.44,2922894.0
1740493800,2411.45,2411.47,2398.67,2409.88,6249270.0
1740493980,2409.88,2422.95,2404.07,2406.94,8306952.0
1740494160,2406.94,2412.64,2392.84,2397.0,5275198.0
1740494340,2396.96,2401.33,2383.54,2389.31,7930582.0
1740494520,2389.33,2394.85,2386.86,2389.09,4302626.0
1740494700,2389.09,2392.79,2375.14,2376.47,7767390.0
1740494880,2376.5,2383.21,2373.22,2377.92,6173516.0
1740495060,2378.26,2380.49,2364.13,2370.12,7778724.0
1740495240,2370.18,2385.34,2367.18,2376.26,6996538.0
1740495420,2376.79,2379.9,2374.12,2378.29,2521520.0
1740495600,2378.28,2390.97,2361.72,2390.97,13399024.0
1740495780,2390.69,2393.7,2373.42,2376.57,6249296.0
1740495960,2376.57,2386.76,2375.2,2381.04,3375588.0
1740496140,2381.04,2388.62,2371.52,2378.88,3931054.0
1740496320,2379.7,2385.54,2372.29,2372.9,3364166.0
1740496500,2373.84,2387.74,2370.75,2371.18,6046908.0
1740496680,2371.75,2378.92,2363.57,2365.46,7200180.0
1740496860,2366.06,2383.07,2361.64,2382.47,8393922.0
1740497040,2382.79,2387.61,2372.16,2382.99,4392650.0
1740497220,2383.0,2388.56,2372.36,2373.44,4121806.0
1740497400,2373.1,2378.43,2364.24,2375.37,5331672.0
1740497580,2375.86,2382.53,2370.14,2379.46,4283952.0
1740497760,2379.21,2406.39,2376.02,2397.22,13613250.0
1740497940,2396.59,2409.39,2394.73,2397.06,10914862.0
1740498120,2397.03,2399.29,2390.55,2398.48,4271548.0
1740498300,2397.71,2406.98,2397.71,2404.43,6829484.0
1740498480,2404.43,2405.93,2398.13,2404.62,3547954.0
1740498660,2405.34,2426.5,2405.34,2424.9,8681774.0
1740498840,2424.99,2425.9,2413.75,2417.57,5911870.0
1740499020,2417.17,2417.17,2407.43,2408.57,2786942.0
1740499200,2409.06,2413.98,2400.81,2405.66,3702356.0
1740499380,2405.67,2408.86,2400.53,2401.85,2653092.0
1740499560,2401.85,2407.97,2395.53,2395.53,3426310.0
1740499740,2395.3,2405.14,2394.41,2397.13,4843758.0
1740499920,2397.98,2408.99,2397.98,2403.94,4307018.0
1740500100,2403.94,2405.31,2391.23,2396.18,3716090.0
1740500280,2396.72,2402.92,2394.35,2399.39,2663844.0
1740500460,2399.41,2399.53,2390.46,2393.84,2603812.0
1740500640,2394.3,2396.45,2385.09,2388.43,4664710.0
1740500820,2387.95,2392.47,2386.39,2388.36,2303842.0
1740501000,2387.78,2393.8,2382.9,2387.14,2392508.0
1740501180,2387.08,2391.07,2382.61,2383.89,2117234.0
1740501360,2383.89,2403.27,2382.51,2400.05,4151564.0
1740501540,2400.94,2408.8,2400.19,2405.01,5193754.0
1740501720,2405.24,2424.94,2404.4,2423.33,6993018.0
1740501900,2423.52,2434.27,2418.07,2420.61,9006606.0
1740502080,2420.56,2427.95,2418.68,2427.6,2797986.0
1740502260,2428.39,2432.35,2420.86,2420.93,2926972.0
1740502440,2420.64,2424.67,2418.09,2422.07,2462116.0
1740502620,2422.3,2425.66,2416.02,2416.49,2139516.0
1740502800,2416.49,2422.62,2414.68,2420.58,2002808.0
1740502980,2420.67,2422.78,2413.31,2413.73,1470832.0
1740503160,2413.68,2418.2,2410.16,2417.16,1392494.0
1740503340,2417.16,2426.24,2416.65,2425.47,1810368.0
1740503520,2425.07,2432.52,2423.57,2424.07,1980912.0
1740503700,2424.07,2425.38,2418.01,2418.97,1659520.0
1740503880,2418.53,2422.61,2414.56,2422.03,1675704.0
1740504060,2422.32,2425.97,2412.35,2420.32,2610254.0
1740504240,2420.32,2429.64,2420.32,2426.4,1374438.0
1740504420,2426.4,2434.8,2425.68,2434.8,2418900.0
1740504600,2434.76,2442.03,2432.23,2441.07,4151506.0
1740504780,2441.19,2441.19,2432.01,2432.56,1795078.0
1740504960,2432.63,2434.09,2424.78,2428.03,1603058.0
1740505140,2427.85,2431.05,2424.49,2424.8,1367774.0
1740505320,2424.35,2425.72,2419.26,2421.46,2014304.0
1740505500,2421.96,2422.73,2412.14,2414.92,3726702.0
1740505680,2414.69,2419.07,2412.36,2418.41,1970784.0
1740505860,2417.67,2420.72,2412.94,2414.89,1716838.0
1740506040,2414.45,2419.99,2414.09,2419.77,776742.0
1740506220,2419.77,2420.88,2417.66,2420.2,1075116.0
1740506400,2421.38,2428.18,2419.86,2423.96,2648770.0
1740506580,2423.96,2428.98,2423.47,2426.73,1391726.0
1740506760,2426.77,2434.99,2426.77,2429.52,2079494.0
1740506940,2429.85,2429.85,2418.38,2419.89,1621512.0
1740507120,2419.79,2427.08,2414.82,2425.69,1653608.0
1740507300,2426.23,2428.62,2416.27,2416.55,1609916.0
1740507480,2416.28,2418.24,2410.82,2414.03,2859272.0
1740507660,2414.68,2419.09,2408.65,2412.05,2193856.0
1740507840,2412.05,2415.05,2410.64,2412.59,1268340.0
1740508020,2412.56,2412.86,2404.01,2405.22,1601180.0
1740508200,2405.28,2408.11,2402.61,2404.84,2331826.0
1740508380,2404.68,2407.72,2403.12,2407.36,1437340.0
1740508560,2407.32,2418.04,2405.89,2416.99,1551546.0
1740508740,2417.85,2422.26,2416.85,2417.72,1546102.0
1740508920,2417.67,2420.93,2413.1,2420.93,1080578.0
1740509100,2421.64,2427.01,2417.34,2423.3,3392560.0
1740509280,2423.05,2425.04,2417.17,2417.74,970384.0
1740509460,2417.74,2426.87,2414.43,2424.53,1944042.0
1740509640,2424.96,2425.67,2421.56,2423.12,560010.0
1740509820,2423.12,2425.7,2421.01,2423.32,557566.0
1740510000,2423.32,2429.4,2421.19,2427.68,1784080.0
1740510180,2427.72,2429.66,2424.22,2427.64,1328726.0
1740510360,2427.27,2433.41,2426.41,2432.57,1475410.0
1740510540,2432.38,2434.22,2425.22,2425.93,1067774.0
1740510720,2426.19,2427.32,2417.04,2418.38,1527388.0
1740510900,2418.13,2418.13,2410.4,2415.86,4278830.0
1740511080,2415.98,2422.85,2415.98,2418.33,1145606.0
1740511260,2418.3,2418.94,2412.91,2415.2,1362134.0
1740511440,2415.2,2418.86,2412.13,2414.81,1084862.0
1740511620,2414.68,2421.27,2414.68,2420.89,582966.0
1740511800,2420.49,2429.99,2420.49,2425.6,1529170.0
1740511980,2425.01,2431.47,2423.08,2426.98,2047576.0
1740512160,2426.9,2441.72,2426.89,2441.72,3098922.0
1740512340,2441.72,2449.75,2440.87,2441.62,7429334.0
1740512520,2441.75,2448.97,2441.61,2443.36,3724966.0
1740512700,2443.05,2457.51,2440.01,2454.43,5456648.0
1740512880,2454.19,2461.21,2451.6,2456.96,4466634.0
1740513060,2456.96,2461.08,2454.85,2458.44,2313514.0
1740513240,2458.44,2467.18,2454.51,2467.18,3592150.0
1740513420,2467.32,2472.11,2464.05,2470.72,4194562.0
1740513600,2470.53,2471.53,2457.34,2457.62,4851548.0
1740513780,2457.82,2464.21,2456.15,2462.96,1853942.0
1740513960,2462.65,2471.4,2462.65,2467.62,3044408.0
1740514140,2467.52,2469.39,2462.24,2466.39,1404284.0
1740514320,2466.35,2471.34,2466.34,2469.36,1091988.0
1740514500,2469.36,2472.62,2462.9,2466.48,1855688.0
1740514680,2466.47,2485.34,2463.66,2479.38,7737614.0
1740514860,2479.38,2499.07,2477.1,2498.65,7169346.0
1740515040,2498.56,2507.19,2495.76,2500.93,5968752.0
1740515220,2500.48,2502.08,2494.44,2500.37,2785940.0
1740515400,2499.95,2510.24,2496.18,2507.84,3611940.0
1740515580,2509.0,2515.61,2506.57,2507.72,4456678.0
1740515760,2508.56,2509.2,2498.66,2506.68,2886010.0
1740515940,2506.73,2507.58,2492.76,2496.25,4638606.0
1740516120,2496.54,2498.77,2492.01,2494.93,2742952.0
1740516300,2494.93,2499.52,2492.93,2492.93,1242794.0
1740516480,2492.93,2499.79,2484.52,2496.14,4157396.0
1740516660,2496.46,2500.37,2491.1,2491.73,2289184.0
1740516840,2491.72,2496.82,2490.66,2494.43,1270806.0
1740517020,2494.43,2497.03,2488.68,2492.48,1927062.0
1740517200,2491.03,2498.93,2489.2,2494.84,2357802.0
1740517380,2494.9,2498.24,2493.97,2495.38,931816.0
1740517560,2495.76,2495.76,2481.95,2484.51,2247278.0
1740517740,2483.98,2487.09,2480.25,2486.16,1621766.0
1740517920,2486.16,2488.78,2483.34,2484.91,1080752.0
1740518100,2485.15,2488.7,2483.74,2484.72,1575536.0
1740518280,2484.72,2492.63,2482.44,2491.27,1173070.0
1740518460,2491.43,2493.14,2486.22,2488.31,1075728.0
1740518640,2488.31,2492.99,2487.78,2491.77,700032.0
1740518820,2491.77,2495.12,2490.97,2492.08,622240.0
1740519000,2492.08,2492.4,2487.63,2488.64,571846.0
1740519180,2488.64,2491.23,2486.72,2488.49,626672.0
1740519360,2488.57,2488.57,2484.07,2487.79,677890.0
1740519540,2487.99,2489.03,2486.36,2488.17,592418.0
1740519720,2487.89,2494.99,2486.98,2494.33,921556.0
1740519900,2494.33,2506.37,2494.33,2501.8,2578098.0
1740520080,2501.12,2502.95,2498.12,2500.62,904684.0
1740520260,2500.92,2513.11,2500.43,2508.82,2547250.0
1740520440,2508.46,2513.67,2507.92,2508.81,1664368.0
1740520620,2508.81,2511.24,2508.76,2511.07,197902.0
1740520800,2512.8,2513.34,2509.29,2513.04,1713708.0
1740520980,2513.04,2529.38,2512.1,2528.52,4973358.0
1740521160,2528.85,2532.54,2526.67,2530.29,3876214.0
1740521340,2530.29,2531.23,2524.3,2524.53,1936034.0
1740521520,2524.17,2526.27,2515.1,2516.68,1704270.0
1740521700,2516.85,2518.94,2510.82,2513.18,2263916.0
1740521880,2513.18,2513.18,2506.2,2506.21,1382462.0
1740522060,2506.21,2509.67,2503.31,2507.53,1065804.0
1740522240,2507.29,2510.0,2503.72,2506.47,1853194.0
1740522420,2506.5,2507.98,2505.54,2505.54,712642.0
1740522600,2505.71,2513.82,2505.69,2509.57,964798.0
1740522780,2509.57,2513.08,2509.57,2513.07,621740.0
1740522960,2513.07,2513.07,2505.01,2505.01,620828.0
1740523140,2505.02,2507.98,2501.25,2506.89,1456242.0
1740523320,2506.89,2508.85,2503.22,2504.44,719974.0
1740523500,2504.44,2506.91,2497.03,2506.03,1889748.0
1740523680,2506.03,2510.85,2506.03,2510.78,683736.0
1740523860,2510.78,2510.78,2506.46,2508.53,614192.0
1740524040,2508.49,2509.1,2505.0,2508.53,414392.0
1740524220,2508.53,2510.0,2506.73,2509.57,503500.0
1740524400,2509.52,2511.69,2503.06,2507.25,1193298.0
1740524580,2507.08,2520.82,2507.0,2519.6,3688146.0
1740524760,2519.24,2519.54,2515.34,2517.96,1060356.0
1740524940,2517.64,2521.4,2515.19,2519.36,799004.0
1740525120,2519.35,2519.35,2512.61,2513.05,576550.0
1740525300,2513.13,2516.15,2510.98,2511.6,1257942.0
1740525480,2511.25,2514.89,2510.86,2513.95,545644.0
1740525660,2513.95,2513.96,2507.16,2511.06,734158.0
1740525840,2511.06,2511.21,2507.27,2509.49,425814.0
1740526020,2509.5,2509.5,2505.12,2507.19,793962.0
1740526200,2507.19,2507.4,2500.41,2501.52,1209840.0
1740526380,2501.74,2503.31,2500.62,2501.74,886274.0
1740526560,2501.92,2501.92,2496.17,2497.56,1687908.0
1740526740,2497.56,2498.9,2492.94,2495.05,1296874.0
1740526920,2495.13,2499.55,2494.85,2496.97,640824.0
1740527100,2496.36,2498.05,2494.78,2496.59,867326.0
1740527280,2496.91,2500.65,2496.17,2496.48,770104.0
1740527460,2496.48,2498.94,2495.41,2496.22,619856.0
1740527640,2496.22,2496.22,2493.47,2494.02,1643980.0
1740527820,2494.01,2496.89,2493.63,2493.96,1070100.0
1740528000,2494.39,2497.64,2493.16,2497.64,1459372.0
1740528180,2497.64,2498.26,2491.4,2491.48,1329262.0
1740528360,2491.94,2496.52,2490.36,2490.74,3027724.0
1740528540,2490.74,2491.19,2485.1,2485.56,2632504.0
1740528720,2485.56,2487.81,2482.69,2486.44,2565976.0
1740528900,2486.96,2490.24,2481.56,2482.78,2460040.0
1740529080,2483.55,2484.24,2479.58,2484.09,1918848.0
1740529260,2484.09,2485.79,2480.28,2485.79,1150222.0
1740529440,2485.79,2489.0,2483.55,2487.07,814564.0
1740529620,2487.07,2487.07,2483.02,2483.11,449382.0
1740529800,2483.11,2484.99,2476.22,2477.74,2502086.0
1740529980,2477.79,2481.47,2475.63,2481.01,1636634.0
1740530160,2480.73,2480.99,2475.12,2475.87,1043778.0
1740530340,2475.93,2477.97,2474.39,2476.79,1304976.0
1740530520,2476.79,2476.92,2471.43,2471.54,1517516.0
1740530700,2470.95,2475.56,2470.9,2474.4,1797948.0
1740530880,2474.4,2475.52,2471.75,2474.8,871230.0
1740531060,2474.8,2478.95,2474.1,2476.35,682484.0
1740531240,2476.35,2478.78,2473.81,2476.01,1077240.0
1740531420,2476.01,2476.86,2474.21,2474.22,535564.0
1740531600,2474.57,2479.22,2474.0,2476.47,971520.0
1740531780,2476.42,2479.7,2474.18,2479.69,678362.0
1740531960,2479.69,2479.69,2474.86,2479.23,1010488.0
1740532140,2479.23,2483.14,2478.52,2482.09,1369356.0
1740532320,2482.03,2483.12,2477.27,2477.88,950794.0
1740532500,2477.8,2485.45,2477.56,2482.48,2712754.0
1740532680,2482.48,2482.63,2476.86,2477.1,627182.0
1740532860,2477.34,2477.99,2474.79,2475.54,623132.0
1740533040,2475.58,2480.85,2475.47,2477.32,304206.0
1740533220,2477.32,2483.69,2476.01,2481.65,394428.0
1740533400,2481.35,2487.26,2481.07,2482.01,930916.0
1740533580,2482.01,2488.12,2482.01,2485.88,890416.0
1740533760,2485.87,2487.16,2481.33,2481.4,651456.0
1740533940,2481.4,2484.3,2480.3,2484.24,1067862.0
1740534120,2484.24,2484.97,2478.68,2479.65,1591872.0
1740534300,2479.65,2483.99,2479.16,2481.53,629980.0
1740534480,2481.58,2484.86,2480.81,2484.73,436018.0
1740534660,2484.69,2491.03,2484.19,2489.69,1531340.0
1740534840,2489.69,2490.48,2486.69,2487.11,896908.0
1740535020,2487.17,2487.17,2484.36,2485.26,529744.0
1740535200,2485.13,2487.26,2481.71,2482.65,971140.0
1740535380,2482.65,2483.68,2481.02,2481.56,652712.0
1740535560,2481.56,2481.56,2475.38,2476.61,1035966.0
1740535740,2477.07,2481.36,2476.01,2481.28,560002.0
1740535920,2481.28,2482.32,2479.36,2482.22,622240.0
1740536100,2482.22,2488.14,2482.22,2487.53,2104150.0
1740536280,2487.53,2490.48,2485.51,2486.23,1055572.0
1740536460,2486.23,2487.69,2483.35,2486.28,501880.0
1740536640,2486.18,2488.41,2484.01,2485.88,444032.0
1740536820,2485.88,2489.28,2485.15,2487.18,456720.0
1740537000,2487.18,2487.88,2484.12,2486.13,775818.0
1740537180,2485.84,2485.84,2481.7,2481.95,570012.0
1740537360,2481.95,2490.13,2481.53,2489.99,533518.0
1740537540,2489.99,2494.27,2488.54,2489.03,1107216.0
1740537720,2489.03,2489.18,2483.14,2487.21,705202.0
1740537900,2487.08,2490.52,2486.21,2487.26,560992.0
1740538080,2487.22,2494.49,2485.77,2494.19,893810.0
1740538260,2494.03,2496.02,2491.57,2492.7,1327874.0
1740538440,2492.42,2503.2,2492.06,2499.9,3621966.0
1740538620,2499.66,2501.74,2495.53,2498.07,1199764.0
1740538800,2497.62,2501.41,2495.79,2500.62,1943844.0
1740538980,2500.62,2503.45,2498.7,2501.23,1419694.0
1740539160,2501.21,2502.57,2497.75,2498.74,1163528.0
1740539340,2498.63,2501.67,2497.43,2499.85,1632466.0
1740539520,2499.8,2502.71,2497.95,2498.43,710736.0
1740539700,2498.49,2504.06,2497.3,2501.65,1572950.0
1740539880,2501.56,2506.43,2499.16,2503.7,1499234.0
1740540060,2503.7,2504.69,2500.57,2502.4,942584.0
1740540240,2502.38,2503.77,2498.11,2498.15,1142662.0
1740540420,2498.15,2498.8,2494.84,2496.9,886982.0
1740540600,2496.9,2498.3,2494.0,2494.67,894468.0
1740540780,2494.67,2496.22,2490.58,2491.57,1258022.0
1740540960,2491.86,2494.69,2491.09,2494.59,605840.0
1740541140,2494.25,2496.49,2492.46,2493.63,673506.0
1740541320,2493.66,2493.98,2490.63,2492.81,947780.0
1740541500,2492.78,2493.96,2487.36,2493.66,1651092.0
1740541680,2493.62,2496.28,2493.51,2495.61,545572.0
1740541860,2495.61,2496.97,2492.56,2493.43,683298.0
1740542040,2493.43,2493.98,2490.86,2490.86,1281450.0
1740542220,2490.8,2491.09,2489.34,2489.78,552616.0
1740542400,2489.78,2493.79,2489.2,2492.33,434282.0
1740542580,2492.19,2492.19,2486.32,2487.66,770486.0
1740542760,2487.86,2492.98,2487.01,2492.63,718382.0
1740542940,2492.47,2493.87,2490.0,2490.92,569134.0
1740543120,2490.87,2490.87,2487.55,2489.49,526698.0
1740543300,2489.49,2490.64,2485.55,2489.15,852570.0
1740543480,2489.15,2490.28,2488.18,2489.89,325764.0
1740543660,2489.89,2491.62,2489.11,2490.4,860142.0
1740543840,2490.4,2492.89,2489.94,2492.82,533796.0
1740544020,2492.82,2497.92,2492.31,2497.09,954480.0
1740544200,2497.09,2498.52,2495.0,2495.44,930520.0
1740544380,2495.44,2498.43,2494.7,2494.86,273646.0
1740544560,2494.86,2495.23,2493.31,2494.98,255174.0
1740544740,2495.03,2500.3,2495.03,2499.72,833368.0
1740544920,2499.72,2499.99,2496.18,2497.8,393270.0
1740545100,2497.8,2498.36,2493.81,2494.54,500162.0
1740545280,2494.54,2497.33,2493.31,2493.67,531886.0
1740545460,2493.67,2494.09,2489.02,2489.82,1183778.0
1740545640,2490.68,2492.91,2488.01,2488.35,428868.0
1740545820,2488.41,2491.47,2487.82,2488.69,767326.0
1740546000,2488.69,2490.36,2485.32,2486.6,1176316.0
1740546180,2486.48,2490.98,2486.16,2490.93,588944.0
1740546360,2490.93,2493.36,2488.61,2492.12,606808.0
1740546540,2492.12,2493.57,2490.88,2492.27,519806.0
1740546720,2492.27,2492.89,2489.72,2492.15,321388.0
1740546900,2492.15,2494.62,2487.24,2487.54,516594.0
1740547080,2487.54,2488.74,2485.97,2487.02,615872.0
1740547260,2487.33,2488.07,2483.31,2487.57,1193480.0
1740547440,2487.57,2489.28,2486.51,2486.68,694674.0
1740547620,2486.68,2489.0,2486.68,2487.36,267782.0
1740547800,2487.07,2487.9,2482.46,2482.96,843754.0
1740547980,2483.05,2485.17,2481.55,2484.51,654700.0
1740548160,2484.25,2485.24,2480.77,2482.65,1107588.0
1740548340,2482.47,2485.98,2482.21,2485.91,507122.0
1740548520,2485.91,2486.7,2485.06,2486.58,269834.0
1740548700,2486.58,2487.24,2483.62,2486.65,522530.0
1740548880,2486.65,2487.58,2482.69,2482.89,340386.0
1740549060,2482.89,2483.87,2481.14,2481.14,470854.0
1740549240,2481.14,2481.3,2477.55,2478.53,1358632.0
1740549420,2478.36,2479.29,2474.54,2474.6,2018986.0
1740549600,2474.2,2479.35,2474.2,2478.26,1041754.0
1740549780,2478.26,2482.89,2478.26,2481.46,711134.0
1740549960,2481.64,2483.04,2479.16,2479.6,586066.0
1740550140,2479.6,2480.88,2477.31,2478.52,596810.0
1740550320,2478.52,2480.81,2478.52,2480.02,352262.0
1740550500,2480.02,2484.63,2479.21,2482.59,855072.0
1740550680,2482.59,2493.61,2482.15,2489.36,8445478.0
1740550860,2489.36,2492.53,2488.14,2490.12,1456206.0
1740551040,2490.12,2493.68,2489.54,2491.73,894794.0
1740551220,2491.89,2492.8,2490.93,2491.8,832250.0
1740551400,2491.65,2491.65,2486.6,2487.11,666072.0
1740551580,2487.38,2491.96,2486.48,2491.25,842462.0
1740551760,2491.23,2493.8,2487.85,2487.85,623946.0
1740551940,2487.85,2488.52,2485.1,2486.99,655276.0
1740552120,2487.38,2490.66,2486.69,2490.65,524438.0
1740552300,2490.71,2498.25,2490.71,2496.61,1763632.0
1740552480,2496.66,2497.97,2495.05,2495.77,1043316.0
1740552660,2495.72,2499.93,2495.4,2498.19,650860.0
1740552840,2498.19,2499.25,2496.11,2497.35,861900.0
1740553020,2497.35,2500.72,2497.35,2499.95,1100300.0
1740553200,2499.95,2500.99,2497.03,2499.62,1118960.0
1740553380,2499.52,2502.99,2495.91,2496.94,1939452.0
1740553560,2496.94,2499.17,2495.7,2497.53,474882.0
1740553740,2497.53,2499.59,2496.51,2497.32,364334.0
1740553920,2497.18,2505.79,2496.66,2502.14,2673240.0
1740554100,2502.66,2503.22,2497.47,2499.76,1054794.0
1740554280,2499.32,2499.57,2496.11,2496.89,600952.0
1740554460,2496.89,2497.49,2495.05,2497.01,501036.0
1740554640,2497.01,2497.01,2491.95,2494.95,1240342.0
1740554820,2495.02,2497.43,2493.02,2496.82,1291626.0
1740555000,2496.43,2496.73,2485.74,2485.74,2574646.0
1740555180,2485.63,2488.72,2484.62,2485.68,1536494.0
1740555360,2485.89,2486.48,2480.82,2481.52,1615342.0
1740555540,2481.52,2485.12,2475.52,2475.52,3713896.0
1740555720,2475.88,2481.03,2475.88,2481.02,1544014.0
1740555900,2481.02,2481.02,2477.05,2478.35,1283066.0
1740556080,2478.51,2482.23,2478.51,2482.01,1529930.0
1740556260,2482.01,2484.85,2481.57,2483.2,887238.0
1740556440,2483.2,2485.78,2482.4,2483.84,793934.0
1740556620,2483.79,2485.23,2482.09,2482.66,424644.0
1740556800,2482.66,2486.44,2481.01,2486.06,788228.0
1740556980,2486.06,2486.22,2477.51,2477.77,943178.0
1740557160,2477.77,2477.9,2466.35,2466.65,6057808.0
1740557340,2465.54,2465.54,2456.87,2459.94,7200716.0
1740557520,2459.6,2468.43,2458.85,2466.53,2449716.0
1740557700,2466.53,2469.2,2461.01,2465.89,2495498.0
1740557880,2465.89,2468.0,2461.28,2465.85,1220828.0
1740558060,2465.85,2467.94,2463.65,2466.01,975140.0
1740558240,2466.01,2466.26,2461.86,2463.88,1339648.0
1740558420,2463.88,2466.66,2462.63,2465.59,657332.0
1740558600,2465.59,2467.0,2459.53,2463.99,1762496.0
1740558780,2464.06,2466.99,2463.16,2465.6,1130524.0
1740558960,2465.49,2467.71,2464.69,2466.01,1498388.0
1740559140,2465.71,2466.65,2462.53,2464.9,1197198.0
1740559320,2464.9,2468.44,2463.69,2464.64,1394948.0
1740559500,2464.64,2466.46,2462.23,2464.57,606708.0
1740559680,2464.57,2466.47,2462.56,2465.48,489308.0
1740559860,2465.18,2466.22,2463.01,2464.41,487076.0
1740560040,2464.41,2466.48,2464.0,2464.0,654722.0
1740560220,2464.0,2464.99,2462.25,2463.43,1061810.0
1740560400,2463.48,2470.34,2461.74,2469.3,2195976.0
1740560580,2469.14,2469.26,2465.48,2466.33,1211038.0
1740560760,2466.33,2468.6,2466.14,2467.8,739702.0
1740560940,2467.76,2468.23,2465.4,2468.03,423078.0
1740561120,2467.96,2468.62,2464.89,2464.96,533930.0
1740561300,2464.96,2473.21,2464.96,2469.26,2597496.0
1740561480,2469.26,2469.74,2467.23,2468.49,629686.0
1740561660,2468.49,2473.09,2468.49,2471.04,1184426.0
1740561840,2471.08,2475.1,2471.08,2473.59,2815374.0
1740562020,2473.64,2474.39,2471.42,2471.42,784274.0
1740562200,2471.4,2475.97,2470.48,2475.68,946628.0
1740562380,2475.68,2476.49,2473.62,2476.4,1806028.0
1740562560,2476.36,2484.53,2475.66,2481.01,2985550.0
1740562740,2481.01,2491.23,2481.01,2488.61,2576364.0
1740562920,2488.68,2492.49,2486.44,2489.23,1485738.0
1740563100,2489.26,2489.65,2485.27,2486.78,1131810.0
1740563280,2486.78,2487.99,2485.01,2487.15,629572.0
1740563460,2487.15,2493.53,2486.64,2492.41,1805190.0
1740563640,2492.52,2492.58,2488.07,2488.07,686390.0
1740563820,2488.07,2489.19,2486.9,2489.05,449938.0
1740564000,2488.92,2488.92,2483.7,2484.53,1431202.0
1740564180,2484.53,2484.53,2478.69,2478.93,3045636.0
1740564360,2478.88,2481.99,2477.64,2481.86,1173650.0
1740564540,2481.91,2484.99,2481.85,2484.42,555276.0
1740564720,2484.37,2484.98,2482.39,2484.02,450920.0
1740564900,2484.08,2484.53,2480.66,2481.77,644868.0
1740565080,2481.8,2481.9,2477.64,2480.14,1131186.0
1740565260,2480.14,2482.56,2479.99,2481.91,478636.0
1740565440,2482.08,2485.89,2482.08,2484.27,484500.0
1740565620,2484.27,2488.95,2484.01,2487.82,1012648.0
1740565800,2487.82,2489.48,2486.06,2488.94,831888.0
1740565980,2488.88,2489.82,2486.18,2487.38,628118.0
1740566160,2487.38,2490.78,2486.14,2490.69,540666.0
1740566340,2490.69,2492.3,2487.92,2491.77,522902.0
1740566520,2491.77,2493.6,2490.01,2490.09,561140.0
1740566700,2490.16,2491.27,2487.7,2487.99,599072.0
1740566880,2487.99,2489.33,2486.45,2487.66,523024.0
1740567060,2487.66,2488.99,2487.36,2488.86,349434.0
1740567240,2488.93,2492.42,2488.93,2492.02,675740.0
1740567420,2492.02,2494.61,2492.02,2492.51,832516.0
1740567600,2492.51,2494.28,2490.77,2493.17,788730.0
1740567780,2493.17,2493.81,2490.59,2491.59,611146.0
1740567960,2491.59,2492.29,2488.4,2488.99,484450.0
1740568140,2488.99,2489.17,2487.05,2488.56,605212.0
1740568320,2488.5,2490.54,2488.49,2489.53,517798.0
1740568500,2489.6,2489.6,2486.04,2488.28,710136.0
1740568680,2488.43,2489.57,2487.61,2488.66,327274.0
1740568860,2488.66,2488.73,2483.6,2486.04,1308936.0
1740569040,2486.04,2487.13,2481.61,2483.3,1321876.0
1740569220,2483.3,2483.33,2479.71,2480.65,1046494.0
1740569400,2480.76,2481.82,2478.01,2478.01,879748.0
1740569580,2478.01,2478.01,2473.32,2474.03,2407600.0
1740569760,2473.98,2474.71,2469.56,2469.88,2227874.0
1740569940,2470.34,2470.86,2466.78,2468.57,2715140.0
1740570120,2468.66,2471.18,2466.42,2468.47,1476134.0
1740570300,2468.47,2469.56,2463.3,2468.93,2103140.0
1740570480,2469.01,2469.02,2465.0,2466.9,1578658.0
1740570660,2466.9,2466.95,2463.47,2466.06,810086.0
1740570840,2466.06,2468.0,2465.52,2466.86,850430.0
1740571020,2466.58,2467.73,2462.12,2463.32,1078016.0
1740571200,2463.75,2465.75,2458.78,2458.85,2513372.0
1740571380,2458.85,2461.8,2455.54,2457.93,2452882.0
1740571560,2458.08,2460.11,2458.01,2459.45,1117530.0
1740571740,2459.37,2462.54,2455.36,2458.53,1187086.0
1740571920,2458.72,2461.6,2457.96,2461.59,1051096.0
1740572100,2461.27,2461.27,2456.68,2459.52,1029986.0
1740572280,2459.4,2461.64,2457.34,2458.8,1078646.0
1740572460,2458.8,2458.8,2446.19,2453.19,6122312.0
1740572640,2453.54,2456.64,2451.53,2455.01,1661464.0
1740572820,2455.01,2456.94,2453.63,2455.69,875840.0
1740573000,2455.56,2458.95,2454.7,2457.59,1794366.0
1740573180,2457.36,2459.62,2455.09,2459.61,1715656.0
1740573360,2459.61,2459.61,2455.45,2455.97,1332258.0
1740573540,2455.97,2457.4,2451.3,2451.43,1754478.0
1740573720,2451.81,2452.8,2442.54,2446.83,5244986.0
1740573900,2446.99,2447.16,2439.66,2441.29,5313360.0
1740574080,2441.29,2442.15,2434.47,2435.7,4436126.0
1740574260,2435.67,2436.6,2422.32,2422.73,10764866.0
1740574440,2422.7,2430.96,2422.7,2429.39,3712622.0
1740574620,2429.32,2434.45,2429.07,2431.88,3236098.0
1740574800,2431.75,2435.47,2428.9,2431.62,2561910.0
1740574980,2431.62,2432.12,2426.57,2428.13,2010468.0
1740575160,2428.01,2429.99,2425.01,2428.6,1584586.0
1740575340,2428.6,2432.73,2427.02,2427.02,1839770.0
1740575520,2427.02,2432.0,2425.18,2429.11,1285512.0
1740575700,2429.21,2431.44,2424.69,2424.94,2005840.0
1740575880,2424.52,2429.43,2424.52,2428.74,1517380.0
1740576060,2428.74,2435.24,2425.76,2434.03,2422144.0
1740576240,2433.75,2436.55,2430.97,2432.64,2582212.0
1740576420,2432.46,2435.28,2432.0,2434.31,977100.0
1740576600,2434.31,2436.93,2433.11,2433.64,1502012.0
1740576780,2433.93,2438.87,2433.53,2437.81,2604744.0
1740576960,2437.87,2438.88,2432.97,2433.29,1393748.0
1740577140,2433.29,2433.6,2431.13,2432.4,1021958.0
1740577320,2432.39,2435.72,2431.36,2435.27,668056.0
1740577500,2435.38,2436.35,2430.24,2430.24,745840.0
1740577680,2430.06,2433.33,2429.24,2429.8,819070.0
1740577860,2430.24,2432.97,2427.82,2428.84,1481090.0
1740578040,2428.84,2430.11,2411.6,2417.29,8835324.0
1740578220,2417.65,2417.65,2409.06,2415.73,7398654.0
1740578400,2415.73,2415.73,2388.0,2390.86,16273944.0
1740578580,2391.66,2396.4,2386.52,2390.05,9463514.0
1740578760,2390.31,2392.14,2382.5,2385.12,6944016.0
1740578940,2385.18,2391.35,2384.56,2386.95,4602918.0
1740579120,2386.95,2394.89,2386.66,2389.78,3740170.0
1740579300,2390.18,2395.82,2385.01,2386.12,5414944.0
1740579480,2386.51,2388.2,2380.01,2384.99,4510414.0
1740579660,2384.64,2384.64,2371.49,2382.11,10388714.0
1740579840,2382.11,2382.44,2369.43,2377.92,7031776.0
1740580020,2377.85,2385.49,2374.55,2382.24,4497970.0
1740580200,2382.5,2396.38,2375.5,2386.74,10432294.0
1740580380,2386.52,2391.71,2380.01,2385.55,4498334.0
1740580560,2386.42,2407.15,2385.91,2407.15,7882510.0
1740580740,2407.9,2410.12,2400.08,2409.27,10455816.0
1740580920,2409.04,2413.13,2404.85,2409.53,6829344.0
1740581100,2409.66,2423.42,2403.31,2420.02,8184124.0
1740581280,2420.07,2431.05,2417.41,2420.59,7824284.0
1740581460,2420.54,2429.35,2418.68,2426.32,6207982.0
1740581640,2426.41,2433.12,2423.17,2430.57,6814782.0
1740581820,2429.21,2435.95,2424.23,2434.68,4576532.0
1740582000,2434.72,2448.65,2433.82,2435.07,9075698.0
1740582180,2435.06,2445.74,2433.33,2435.85,3309348.0
1740582360,2435.88,2450.89,2433.64,2442.94,4819768.0
1740582540,2442.17,2450.49,2441.7,2450.47,3470198.0
1740582720,2451.01,2460.86,2449.88,2450.82,8163942.0
1740582900,2451.25,2451.25,2443.43,2449.28,5567042.0
1740583080,2449.34,2451.39,2442.0,2442.52,2961542.0
1740583260,2442.69,2449.91,2441.05,2447.11,3196418.0
1740583440,2447.22,2447.28,2440.41,2444.85,3647034.0
1740583620,2444.94,2445.71,2426.96,2430.3,9007182.0
1740583800,2430.49,2442.0,2430.07,2439.08,4100094.0
1740583980,2438.73,2442.94,2437.77,2439.57,2160956.0
1740584160,2438.96,2447.14,2438.81,2442.52,1635416.0
1740584340,2442.26,2442.79,2436.76,2436.76,1526050.0
1740584520,2436.76,2440.36,2434.05,2434.3,1596982.0
1740584700,2434.3,2441.93,2431.11,2440.85,2859716.0
1740584880,2440.79,2443.02,2434.2,2436.75,2152896.0
1740585060,2436.42,2438.02,2430.65,2433.67,1382090.0
1740585240,2433.67,2434.85,2427.72,2428.08,3143244.0
1740585420,2428.21,2430.06,2423.47,2427.64,2701400.0
1740585600,2427.76,2433.31,2423.41,2428.91,2580684.0
1740585780,2428.91,2429.11,2421.79,2423.0,2020744.0
1740585960,2423.0,2425.73,2419.43,2422.2,2049156.0
1740586140,2422.17,2422.17,2404.65,2407.36,9365598.0
1740586320,2406.26,2410.95,2400.43,2409.01,4534464.0
1740586500,2408.97,2409.15,2384.53,2390.01,9898434.0
1740586680,2390.38,2398.06,2383.82,2397.14,8087870.0
1740586860,2397.14,2403.99,2390.7,2394.72,4711654.0
1740587040,2394.83,2402.16,2391.75,2402.16,2772484.0
1740587220,2402.16,2405.51,2399.36,2403.36,2822428.0
1740587400,2403.36,2405.46,2400.52,2405.22,2591224.0
1740587580,2405.22,2411.61,2402.32,2402.32,4144910.0
1740587760,2402.19,2407.56,2399.52,2405.25,2343780.0
1740587940,2405.18,2407.81,2400.22,2402.91,3734450.0
1740588120,2402.91,2405.36,2399.64,2404.26,2155632.0
1740588300,2404.32,2404.94,2394.63,2395.8,3096578.0
1740588480,2395.8,2399.64,2391.16,2393.08,2094058.0
1740588660,2393.36,2399.83,2392.59,2397.53,1395276.0
1740588840,2398.08,2401.6,2396.75,2400.01,1642796.0
1740589020,2400.01,2402.11,2395.28,2397.36,975508.0
1740589200,2397.77,2404.39,2395.01,2403.91,1691824.0
1740589380,2403.91,2404.21,2398.01,2398.54,985064.0
1740589560,2398.54,2405.57,2398.54,2402.7,1500568.0
1740589740,2402.81,2402.81,2398.61,2401.65,1244290.0
1740589920,2401.56,2406.41,2401.52,2402.77,1279000.0
1740590100,2402.77,2404.48,2394.68,2403.7,1656704.0
1740590280,2403.78,2404.08,2382.85,2384.34,5885420.0
1740590460,2384.92,2391.14,2384.74,2391.06,2615156.0
1740590640,2391.55,2397.98,2389.97,2395.82,1614416.0
1740590820,2395.62,2397.89,2393.14,2397.05,1476422.0
1740591000,2397.05,2401.15,2388.19,2389.41,2229028.0
1740591180,2390.05,2392.6,2379.06,2381.39,4118556.0
1740591360,2381.39,2388.26,2376.76,2378.56,3437620.0
1740591540,2378.56,2382.96,2372.08,2381.03,4793210.0
1740591720,2381.01,2384.45,2375.07,2383.77,1891044.0
1740591900,2383.93,2386.46,2373.28,2379.16,2464684.0
1740592080,2379.62,2382.45,2376.7,2380.27,1432926.0
1740592260,2380.07,2380.44,2360.19,2365.36,11298944.0
1740592440,2365.45,2370.56,2354.25,2359.65,8339202.0
1740592620,2360.01,2365.95,2356.12,2365.89,3191384.0
1740592800,2365.89,2377.93,2365.0,2368.86,5705854.0
1740592980,2368.61,2377.81,2366.22,2375.82,2275014.0
1740593160,2376.15,2381.93,2370.6,2371.14,3041314.0
1740593340,2371.3,2378.23,2370.97,2372.98,2082764.0
1740593520,2372.87,2373.97,2367.99,2370.87,1443946.0
1740593700,2370.29,2370.92,2356.47,2357.35,3687526.0
1740593880,2357.35,2358.46,2351.97,2351.97,3351602.0
1740594060,2351.62,2356.29,2351.08,2354.38,3805086.0
1740594240,2353.42,2356.0,2351.01,2351.73,2796352.0
1740594420,2351.74,2352.16,2307.39,2312.77,30989104.0
1740594600,2308.61,2333.9,2303.23,2315.41,21595312.0
1740594780,2315.69,2320.2,2309.56,2313.51,8632504.0
1740594960,2313.51,2317.8,2278.74,2290.84,33640296.0
1740595140,2293.53,2310.57,2258.06,2307.46,34841182.0
1740595320,2307.15,2327.16,2296.24,2318.77,18983732.0
1740595500,2318.21,2329.48,2308.71,2310.4,14002222.0
1740595680,2311.01,2315.38,2299.07,2299.07,8623526.0
1740595860,2300.27,2304.02,2280.23,2281.54,13134902.0
1740596040,2283.32,2293.7,2279.96,2282.22,7354940.0
1740596220,2282.58,2294.97,2282.22,2292.04,5726524.0
1740596400,2291.86,2304.51,2285.8,2302.67,9890378.0
1740596580,2302.35,2304.14,2287.99,2295.43,4107544.0
1740596760,2295.34,2296.82,2286.47,2290.13,3556700.0
1740596940,2290.4,2309.86,2287.1,2308.95,9458164.0
1740597120,2308.9,2312.83,2300.64,2311.19,7167214.0
1740597300,2311.63,2317.26,2310.0,2313.31,4740030.0
1740597480,2313.27,2314.18,2302.12,2304.03,5042708.0
1740597660,2304.03,2304.55,2294.38,2295.4,3894218.0
1740597840,2295.52,2296.22,2276.61,2281.95,8309724.0
1740598020,2281.47,2289.3,2278.55,2278.55,3756062.0
1740598200,2278.55,2288.37,2277.26,2283.65,5061118.0
1740598380,2283.65,2293.04,2275.65,2285.4,4957700.0
1740598560,2285.22,2289.78,2279.53,2286.62,3135026.0
1740598740,2286.33,2294.47,2284.39,2286.94,3592488.0
1740598920,2287.1,2301.75,2287.1,2298.27,5514014.0
1740599100,2298.27,2305.18,2296.4,2296.88,5300204.0
1740599280,2296.89,2297.73,2291.61,2294.98,4099466.0
1740599460,2294.64,2300.28,2287.84,2298.1,7455736.0
1740599640,2298.34,2306.03,2296.61,2301.53,5802682.0
1740599820,2301.26,2301.43,2293.88,2295.23,1859234.0
1740600000,2295.41,2305.42,2292.72,2302.43,3008252.0
1740600180,2303.14,2321.16,2299.27,2315.33,7591462.0
1740600360,2315.32,2318.09,2306.25,2309.89,3843884.0
1740600540,2309.97,2310.21,2295.44,2299.71,4294326.0
1740600720,2299.66,2302.6,2283.28,2288.56,6668450.0
1740600900,2288.45,2295.91,2268.86,2276.9,12736324.0
1740601080,2276.9,2282.47,2252.75,2276.43,21505268.0
1740601260,2276.43,2284.77,2264.51,2270.45,10612990.0
1740601440,2270.56,2305.14,2268.91,2303.58,10836030.0
1740601620,2303.31,2313.95,2300.38,2302.92,8211216.0
1740601800,2302.92,2309.49,2297.4,2299.01,4352774.0
1740601980,2298.88,2306.71,2298.24,2304.4,3557544.0
1740602160,2304.19,2318.17,2301.93,2316.9,3546002.0
1740602340,2316.9,2325.52,2313.88,2322.32,5483970.0
1740602520,2322.27,2324.9,2315.86,2324.23,3161170.0
1740602700,2323.49,2327.72,2320.78,2327.67,3353426.0
1740602880,2328.95,2334.24,2322.82,2329.2,4718818.0
1740603060,2329.15,2332.99,2325.82,2326.33,1668862.0
1740603240,2326.44,2336.02,2324.77,2330.53,2677386.0
1740603420,2330.53,2339.19,2327.02,2339.17,2298784.0
1740603600,2339.17,2339.17,2321.11,2324.19,4204044.0
1740603780,2324.43,2335.77,2321.52,2328.55,2934078.0
1740603960,2328.6,2344.05,2327.6,2334.51,3378246.0
1740604140,2334.41,2334.99,2329.67,2333.53,1685458.0
1740604320,2333.45,2333.92,2329.94,2330.01,1656986.0
1740604500,2330.44,2333.11,2321.78,2323.18,1902190.0
1740604680,2323.18,2342.64,2317.69,2340.52,7704132.0
1740604860,2339.8,2353.55,2331.55,2340.04,9739978.0
1740605040,2341.02,2348.19,2326.64,2327.72,4289954.0
1740605220,2326.87,2335.66,2323.93,2328.89,2637908.0
1740605400,2328.55,2329.61,2316.57,2320.54,5055056.0
1740605580,2320.33,2321.56,2304.17,2315.68,5767820.0
1740605760,2315.27,2319.15,2313.21,2314.09,2022580.0
1740605940,2314.1,2322.68,2314.1,2320.32,1579034.0
1740606120,2320.14,2321.07,2310.14,2310.47,1266000.0
1740606300,2310.47,2317.03,2301.57,2314.24,4696692.0
1740606480,2314.19,2316.95,2306.9,2316.35,1693422.0
1740606660,2316.06,2321.47,2311.29,2321.0,2657188.0
1740606840,2321.02,2329.89,2320.97,2329.1,2435998.0
1740607020,2329.22,2341.41,2327.15,2341.41,2778986.0
1740607200,2342.1,2371.33,2340.77,2370.83,9164874.0
1740607380,2370.83,2383.91,2366.25,2373.24,11691560.0
1740607560,2373.36,2382.31,2369.04,2375.84,4475038.0
1740607740,2375.85,2380.68,2369.53,2372.98,2920324.0
1740607920,2372.93,2374.23,2361.55,2362.93,2876376.0
1740608100,2364.73,2369.86,2358.78,2362.74,2602578.0
1740608280,2362.72,2366.61,2358.91,2366.41,1312498.0
1740608460,2366.41,2367.81,2357.56,2359.98,1279910.0
1740608640,2359.98,2363.39,2357.31,2357.81,1190950.0
1740608820,2357.72,2360.29,2348.8,2348.8,1595788.0
1740609000,2348.49,2355.6,2347.02,2349.03,1707860.0
1740609180,2349.12,2351.9,2345.52,2345.57,1197046.0
1740609360,2345.57,2355.36,2343.78,2353.65,1270024.0
1740609540,2353.65,2354.66,2346.51,2348.03,1252378.0
1740609720,2348.21,2354.03,2348.21,2349.49,749418.0
1740609900,2349.51,2358.3,2349.5,2356.68,1577276.0
1740610080,2356.68,2362.86,2356.68,2360.41,976744.0
1740610260,2360.41,2363.41,2356.81,2362.82,1063990.0
1740610440,2362.82,2362.99,2354.76,2357.97,952864.0
1740610620,2357.97,2358.25,2351.01,2351.68,441558.0
1740610800,2347.85,2355.55,2346.36,2354.67,2271438.0
1740610980,2354.67,2359.94,2353.22,2357.58,1388700.0
1740611160,2357.54,2359.62,2349.15,2349.84,1303856.0
1740611340,2349.38,2349.59,2341.24,2342.47,2079898.0
1740611520,2342.44,2346.56,2338.49,2339.56,985772.0
1740611700,2338.86,2344.99,2338.86,2340.86,2402998.0
1740611880,2340.71,2341.86,2330.7,2333.18,2902538.0
1740612060,2333.18,2333.61,2327.0,2328.58,4110974.0
1740612240,2328.64,2334.59,2327.85,2334.22,1689972.0
1740612420,2334.14,2335.92,2332.39,2335.48,1230084.0
1740612600,2335.48,2335.79,2326.52,2334.38,2147504.0
1740612780,2334.47,2338.68,2331.14,2337.05,1599846.0
1740612960,2336.77,2336.77,2330.78,2331.49,980192.0
1740613140,2331.65,2334.28,2330.74,2331.73,462034.0
1740613320,2331.75,2332.78,2327.09,2329.36,1030436.0
1740613500,2329.45,2332.8,2327.01,2330.98,1157412.0
1740613680,2330.96,2331.19,2324.59,2329.07,1166924.0
1740613860,2328.92,2330.89,2325.46,2326.61,560578.0
1740614040,2326.61,2329.86,2325.22,2329.01,1386554.0
1740614220,2328.6,2337.04,2328.36,2335.11,1580560.0
1740614400,2335.39,2339.73,2332.69,2338.33,2362586.0
1740614580,2338.44,2344.16,2335.03,2343.02,2022428.0
1740614760,2343.07,2345.37,2336.28,2337.15,1763412.0
1740614940,2336.8,2344.43,2336.8,2339.67,1602654.0
1740615120,2339.68,2342.82,2336.01,2337.27,913094.0
1740615300,2337.68,2344.68,2337.52,2341.26,1430680.0
1740615480,2341.45,2346.99,2339.1,2346.34,1273166.0
1740615660,2345.96,2346.63,2337.69,2337.73,1192764.0
1740615840,2337.67,2337.81,2326.68,2327.78,2125746.0
1740616020,2327.78,2333.55,2326.28,2333.55,1072190.0
1740616200,2333.7,2335.52,2318.53,2322.79,2991944.0
1740616380,2323.44,2327.99,2321.67,2324.89,1913878.0
1740616560,2324.94,2329.73,2320.88,2329.32,1445820.0
1740616740,2329.37,2333.28,2325.61,2332.62,1565596.0
1740616920,2332.79,2339.67,2332.26,2338.56,1403092.0
1740617100,2338.56,2344.33,2337.54,2344.14,1571942.0
1740617280,2344.19,2348.34,2341.85,2346.48,1520654.0
1740617460,2346.59,2346.92,2339.11,2340.56,1062550.0
1740617640,2340.56,2341.81,2336.58,2340.82,1065368.0
1740617820,2341.3,2341.42,2336.72,2336.89,731214.0
1740618000,2336.92,2338.01,2331.32,2333.81,1884528.0
1740618180,2333.82,2336.99,2324.45,2324.45,1994744.0
1740618360,2324.45,2324.52,2313.75,2322.01,4250612.0
1740618540,2322.34,2327.81,2320.8,2327.81,1018564.0
1740618720,2327.82,2335.98,2327.81,2333.55,1521370.0
1740618900,2333.55,2342.14,2332.96,2335.01,1950664.0
1740619080,2335.06,2336.81,2332.01,2335.64,598466.0
1740619260,2335.65,2358.03,2335.65,2350.41,6876628.0
1740619440,2350.44,2363.73,2347.46,2362.59,4287890.0
1740619620,2362.73,2363.53,2355.97,2356.83,2357414.0
1740619800,2356.94,2359.36,2348.94,2351.16,1954722.0
1740619980,2351.41,2354.7,2347.68,2354.7,1662166.0
1740620160,2354.53,2354.89,2345.03,2345.65,1282870.0
1740620340,2345.07,2351.03,2341.55,2350.4,1857460.0
1740620520,2350.39,2352.68,2344.66,2345.61,1034624.0
1740620700,2345.39,2350.99,2341.69,2349.37,1003206.0
1740620880,2348.89,2349.65,2344.39,2349.03,521564.0
1740621060,2349.03,2351.48,2345.72,2351.11,528208.0
1740621240,2351.11,2353.73,2347.94,2349.06,585264.0
1740621420,2349.29,2349.73,2341.78,2343.39,710716.0
1740621600,2343.45,2348.02,2339.52,2339.55,1183854.0
1740621780,2339.55,2343.82,2337.14,2342.64,1394692.0
1740621960,2342.59,2347.19,2338.19,2342.01,646832.0
1740622140,2342.5,2346.76,2340.17,2346.2,463322.0
1740622320,2346.19,2348.69,2343.68,2345.96,660686.0
1740622500,2345.72,2352.49,2344.94,2347.99,1023458.0
1740622680,2347.95,2357.95,2347.89,2355.9,1298390.0
1740622860,2355.89,2362.69,2354.28,2359.1,1838728.0
1740623040,2359.1,2365.79,2356.95,2365.63,1387380.0
1740623220,2365.47,2370.71,2357.82,2358.72,2861316.0
1740623400,2358.72,2358.99,2354.27,2356.99,1202358.0
1740623580,2356.96,2357.59,2350.34,2350.35,1902018.0
1740623760,2350.72,2351.36,2344.72,2345.35,1471842.0
1740623940,2345.45,2346.51,2340.62,2344.1,1828476.0
1740624120,2344.14,2345.11,2339.32,2339.38,800268.0
1740624300,2339.34,2342.79,2335.6,2335.97,1343228.0
1740624480,2336.18,2336.88,2328.09,2328.85,1823200.0
1740624660,2329.14,2334.41,2328.43,2329.68,1616674.0
1740624840,2329.85,2333.11,2329.72,2330.3,751800.0
1740625020,2330.34,2334.15,2327.3,2333.47,1693358.0
1740625200,2333.48,2338.3,2331.74,2335.93,1561942.0
1740625380,2335.93,2339.18,2335.65,2337.47,991600.0
1740625560,2337.74,2341.52,2337.2,2337.7,932886.0
1740625740,2337.7,2344.2,2336.45,2343.69,781670.0
1740625920,2343.65,2343.94,2338.57,2339.04,533392.0
1740626100,2338.34,2346.6,2337.14,2343.43,1659528.0
1740626280,2343.28,2343.56,2338.94,2340.07,1013958.0
1740626460,2339.92,2344.07,2339.52,2342.81,534918.0
1740626640,2342.53,2344.01,2330.33,2331.53,1426356.0
1740626820,2331.59,2332.78,2327.98,2331.24,1272574.0
1740627000,2331.14,2333.46,2328.36,2333.16,997886.0
1740627180,2333.09,2338.15,2333.02,2338.03,594042.0
1740627360,2338.08,2342.85,2335.32,2342.61,1129968.0
1740627540,2342.61,2342.61,2333.02,2337.39,852958.0
1740627720,2337.4,2338.53,2325.0,2325.0,3313616.0
1740627900,2325.01,2328.92,2322.41,2325.83,2861384.0
1740628080,2326.38,2331.99,2325.76,2328.66,1098216.0
1740628260,2328.56,2331.64,2324.16,2331.64,1357418.0
1740628440,2331.8,2335.36,2331.26,2334.62,944898.0
1740628620,2334.67,2337.15,2331.0,2331.01,794214.0
1740628800,2330.87,2331.84,2326.61,2326.71,1027866.0
1740628980,2326.71,2341.35,2326.71,2340.27,2128302.0
1740629160,2340.07,2340.86,2325.96,2326.37,1452422.0
1740629340,2326.43,2327.26,2318.37,2320.78,2256972.0
1740629520,2320.85,2321.18,2316.64,2316.69,2226786.0
1740629700,2316.69,2322.05,2312.25,2313.27,2543056.0
1740629880,2313.29,2316.14,2309.52,2310.83,2962456.0
1740630060,2310.8,2317.22,2309.69,2315.15,1590706.0
1740630240,2315.16,2316.61,2312.19,2313.87,935388.0
1740630420,2313.82,2319.39,2312.39,2318.72,1186256.0
1740630600,2318.78,2319.8,2316.84,2317.12,752812.0
1740630780,2316.91,2318.94,2311.45,2311.51,1282812.0
1740630960,2311.56,2311.59,2302.43,2306.01,5120976.0
1740631140,2306.06,2310.95,2304.39,2308.7,1163576.0
1740631320,2308.63,2311.89,2306.07,2309.57,1688946.0
1740631500,2309.72,2311.15,2303.59,2306.78,1819996.0
1740631680,2306.72,2312.23,2305.31,2312.0,1893632.0
1740631860,2312.17,2316.28,2310.47,2312.69,1666714.0
1740632040,2312.69,2318.28,2312.43,2317.62,898142.0
1740632220,2317.56,2317.56,2308.24,2310.61,1583862.0
1740632400,2310.61,2312.2,2306.56,2312.16,1067916.0
1740632580,2312.16,2316.96,2311.94,2315.53,973342.0
1740632760,2315.43,2323.82,2315.43,2319.74,2431278.0
1740632940,2319.74,2326.36,2319.57,2324.2,1879088.0
1740633120,2324.27,2329.57,2324.2,2328.02,1868772.0
1740633300,2328.07,2333.12,2328.07,2328.61,1857218.0
1740633480,2328.61,2328.78,2323.4,2324.98,1980054.0
1740633660,2324.78,2327.47,2322.09,2322.09,1324820.0
1740633840,2321.75,2324.47,2321.01,2321.2,1213458.0
1740634020,2321.2,2323.92,2317.13,2318.99,1044238.0
1740634200,2318.99,2323.66,2318.53,2321.11,785706.0
1740634380,2321.11,2325.23,2320.17,2324.43,411952.0
1740634560,2324.43,2331.76,2324.22,2331.76,1343156.0
1740634740,2331.93,2339.74,2331.85,2336.95,3573750.0
1740634920,2336.79,2337.86,2334.31,2334.47,936754.0
1740635100,2334.94,2340.98,2334.69,2340.98,2062170.0
1740635280,2341.04,2342.91,2337.54,2340.01,1374360.0
1740635460,2340.06,2344.7,2337.19,2341.52,1342382.0
1740635640,2341.52,2342.28,2338.52,2342.19,776808.0
1740635820,2342.19,2343.73,2339.75,2340.77,755866.0
1740636000,2340.77,2342.85,2338.78,2342.06,971160.0
1740636180,2341.29,2341.61,2338.88,2340.43,1238044.0
1740636360,2340.43,2341.93,2334.09,2335.72,2188146.0
1740636540,2335.72,2338.31,2332.95,2337.2,1494362.0
1740636720,2337.14,2340.81,2335.22,2335.56,1254988.0
1740636900,2335.68,2340.53,2334.01,2340.53,868294.0
1740637080,2340.41,2342.83,2337.38,2341.41,1146434.0
1740637260,2341.2,2351.61,2341.16,2347.12,3042146.0
1740637440,2347.12,2349.22,2343.37,2344.34,1729368.0
1740637620,2344.34,2349.23,2344.07,2346.74,1584518.0
1740637800,2346.84,2352.6,2346.33,2349.65,2330656.0
1740637980,2349.71,2350.97,2346.39,2350.37,1622124.0
1740638160,2350.25,2356.32,2348.89,2355.78,1491496.0
1740638340,2355.04,2365.48,2355.01,2363.31,5938790.0
1740638520,2363.03,2363.78,2352.1,2354.18,3223288.0
1740638700,2354.06,2354.46,2348.57,2353.12,2514508.0
1740638880,2353.07,2354.89,2349.66,2351.74,1672126.0
1740639060,2351.62,2352.64,2348.64,2348.64,872816.0
1740639240,2348.64,2349.78,2346.66,2347.66,1709028.0
1740639420,2347.61,2347.97,2345.47,2347.77,1289754.0
1740639600,2347.77,2352.72,2345.64,2352.06,3542430.0
1740639780,2352.06,2354.77,2350.72,2354.75,1508746.0
1740639960,2354.52,2356.17,2350.3,2350.44,1015436.0
1740640140,2350.19,2353.27,2347.74,2349.2,917552.0
1740640320,2349.42,2351.23,2347.6,2347.93,658010.0
1740640500,2347.94,2354.65,2347.94,2353.89,830060.0
1740640680,2353.89,2358.89,2351.85,2357.02,1186476.0
1740640860,2357.02,2359.99,2356.09,2356.37,1393738.0
1740641040,2356.25,2357.27,2350.73,2351.11,908346.0
1740641220,2351.1,2359.88,2351.1,2358.97,1287394.0
1740641400,2358.97,2363.29,2354.73,2357.55,2245010.0
1740641580,2357.43,2363.7,2356.02,2362.43,1352006.0
1740641760,2362.32,2372.03,2362.09,2365.78,5512668.0
1740641940,2365.78,2368.71,2363.0,2367.52,2186820.0
1740642120,2367.58,2367.77,2362.16,2363.34,932260.0
1740642300,2363.34,2366.99,2361.4,2363.92,1488882.0
1740642480,2364.13,2365.93,2360.33,2360.45,867880.0
1740642660,2360.61,2364.99,2359.84,2362.95,718312.0
1740642840,2362.95,2363.0,2360.32,2360.48,508270.0
1740643020,2360.23,2360.23,2355.25,2355.39,1558998.0
1740643200,2355.39,2356.03,2351.68,2353.96,1970600.0
1740643380,2353.96,2358.64,2351.08,2358.64,1177602.0
1740643560,2358.8,2360.4,2358.58,2358.89,1049924.0
1740643740,2358.77,2358.89,2353.39,2357.06,952198.0
1740643920,2357.06,2358.55,2355.54,2355.85,926212.0
1740644100,2355.86,2357.53,2352.27,2357.4,1447254.0
1740644280,2357.39,2358.21,2353.71,2355.51,731174.0
1740644460,2355.56,2358.71,2352.28,2353.31,1153124.0
1740644640,2353.22,2354.07,2348.63,2349.43,2174624.0
1740644820,2349.43,2349.61,2343.67,2346.53,2231234.0
1740645000,2346.54,2349.36,2342.62,2348.57,1416920.0
1740645180,2348.09,2351.0,2348.02,2350.99,922238.0
1740645360,2350.99,2352.98,2348.32,2349.56,715618.0
1740645540,2349.59,2353.11,2347.9,2350.81,2095162.0
1740645720,2350.81,2356.2,2350.81,2354.21,747658.0
1740645900,2354.21,2356.43,2351.66,2353.36,750020.0
1740646080,2353.36,2354.0,2348.97,2349.18,908786.0
1740646260,2349.06,2351.34,2347.3,2349.76,539986.0
1740646440,2349.76,2352.35,2347.83,2349.87,820340.0
1740646620,2350.03,2352.7,2349.68,2351.37,594640.0
1740646800,2351.31,2356.8,2350.48,2356.8,894760.0
1740646980,2356.92,2358.94,2352.85,2358.52,1158758.0
1740647160,2358.48,2361.6,2356.29,2356.97,1348686.0
1740647340,2356.94,2359.33,2352.96,2354.56,909824.0
1740647520,2354.5,2359.59,2353.95,2355.95,740910.0
1740647700,2355.94,2356.19,2348.63,2349.93,816078.0
1740647880,2349.93,2353.18,2348.03,2348.03,967610.0
1740648060,2347.84,2349.99,2346.0,2348.8,1171000.0
1740648240,2348.92,2350.84,2347.76,2349.03,431486.0
1740648420,2348.98,2356.99,2348.98,2356.98,1489312.0
1740648600,2356.98,2365.99,2355.74,2363.72,3702820.0
1740648780,2363.4,2364.98,2361.05,2362.02,945396.0
1740648960,2362.07,2365.39,2361.58,2363.21,1087272.0
1740649140,2363.17,2363.93,2359.57,2359.66,1164494.0
1740649320,2359.66,2363.12,2359.0,2359.73,1262374.0
1740649500,2359.69,2362.49,2356.57,2359.1,911020.0
1740649680,2359.1,2362.47,2358.14,2362.24,845466.0
1740649860,2362.24,2363.12,2357.27,2357.29,654030.0
1740650040,2357.29,2358.44,2354.21,2354.24,814882.0
1740650220,2354.24,2358.31,2354.24,2358.08,473142.0
1740650400,2358.29,2358.78,2354.84,2356.21,815204.0
1740650580,2356.21,2364.99,2355.16,2364.4,965682.0
1740650760,2365.07,2372.96,2365.07,2370.58,4192932.0
1740650940,2370.58,2370.81,2365.68,2365.74,2531206.0
1740651120,2365.98,2366.24,2362.93,2363.92,1013088.0
1740651300,2363.91,2368.51,2362.19,2368.3,735964.0
1740651480,2367.82,2369.05,2364.1,2366.23,1597512.0
1740651660,2366.19,2370.04,2365.85,2367.27,706700.0
1740651840,2367.27,2372.15,2366.52,2372.14,1006542.0
1740652020,2372.27,2372.27,2368.0,2368.01,833746.0
1740652200,2368.01,2368.01,2365.29,2365.8,980876.0
1740652380,2365.8,2369.87,2365.0,2369.15,1101260.0
1740652560,2369.33,2377.36,2369.33,2371.34,4294538.0
1740652740,2371.34,2374.94,2371.09,2372.82,974446.0
1740652920,2372.89,2373.47,2368.45,2369.47,1132606.0
1740653100,2369.47,2369.73,2364.55,2366.92,1360728.0
1740653280,2366.97,2368.0,2363.93,2365.57,3050030.0
1740653460,2365.57,2370.99,2365.51,2369.64,2159404.0
1740653640,2369.64,2376.16,2368.99,2374.27,1869452.0
1740653820,2374.0,2378.07,2370.08,2376.84,2030424.0
1740654000,2376.84,2380.71,2370.42,2371.26,4829534.0
1740654180,2371.26,2374.9,2370.2,2374.88,1398694.0
1740654360,2374.83,2375.5,2370.11,2370.11,1310262.0
1740654540,2370.27,2370.93,2366.14,2368.93,1324654.0
1740654720,2368.93,2373.92,2368.57,2372.11,967350.0
1740654900,2371.87,2373.78,2369.0,2371.98,660282.0
1740655080,2371.98,2379.4,2371.2,2376.91,1891494.0
1740655260,2376.71,2376.71,2371.57,2374.28,681678.0
1740655440,2374.22,2375.55,2367.28,2372.88,2873042.0
1740655620,2372.75,2372.75,2363.2,2363.83,1938708.0
1740655800,2363.86,2364.99,2358.97,2359.13,2279814.0
1740655980,2359.13,2362.19,2357.07,2359.57,1540690.0
1740656160,2359.41,2359.43,2356.02,2358.78,1110068.0
1740656340,2358.82,2359.28,2354.43,2355.23,1145582.0
1740656520,2355.43,2356.53,2349.38,2351.32,3379822.0
1740656700,2351.32,2355.37,2350.55,2352.06,2440370.0
1740656880,2352.44,2352.82,2346.32,2348.76,3311690.0
1740657060,2348.86,2349.77,2346.01,2347.91,1029488.0
1740657240,2347.91,2349.93,2347.01,2349.2,1865000.0
1740657420,2349.2,2353.34,2349.2,2352.76,2378840.0
1740657600,2352.76,2355.37,2349.88,2354.82,2048258.0
1740657780,2354.78,2355.15,2350.31,2350.43,1136586.0
1740657960,2350.24,2351.19,2339.9,2340.81,4560256.0
1740658140,2340.93,2347.66,2340.32,2344.14,2434922.0
1740658320,2344.25,2344.97,2341.59,2341.97,1156222.0
1740658500,2342.13,2347.12,2340.76,2346.03,3884222.0
1740658680,2345.89,2347.82,2343.28,2347.81,979476.0
1740658860,2347.81,2348.64,2344.06,2348.52,814032.0
1740659040,2348.28,2349.63,2346.93,2347.47,636228.0
1740659220,2347.47,2351.97,2347.28,2351.03,849454.0
1740659400,2351.01,2354.22,2350.46,2354.0,1118938.0
1740659580,2353.95,2357.51,2353.61,2354.0,1179044.0
1740659760,2354.04,2356.26,2352.64,2353.86,795654.0
1740659940,2353.86,2358.6,2353.07,2356.67,711440.0
1740660120,2356.41,2360.13,2355.81,2359.12,1620416.0
1740660300,2359.12,2359.77,2354.27,2356.13,1211704.0
1740660480,2356.12,2356.9,2354.31,2355.64,439900.0
1740660660,2355.64,2356.19,2347.43,2348.46,2262348.0
1740660840,2348.62,2348.7,2342.76,2343.28,1765554.0
1740661020,2344.12,2346.88,2342.39,2346.02,1135256.0
1740661200,2346.02,2348.9,2344.33,2348.9,1013920.0
1740661380,2349.09,2349.21,2345.4,2345.4,744314.0
1740661560,2345.4,2349.32,2345.1,2349.14,526552.0
1740661740,2349.14,2355.61,2349.14,2355.01,1724410.0
1740661920,2355.46,2355.58,2352.02,2354.14,568408.0
1740662100,2354.14,2356.88,2353.38,2356.68,727034.0
1740662280,2356.58,2358.23,2351.93,2354.99,859752.0
1740662460,2354.99,2355.3,2346.97,2347.33,831146.0
1740662640,2347.33,2349.99,2346.42,2349.57,811814.0
1740662820,2349.57,2351.91,2349.3,2349.53,518916.0
1740663000,2349.2,2354.98,2341.06,2342.81,5427536.0
1740663180,2342.81,2345.81,2335.39,2339.99,6506770.0
1740663360,2339.94,2353.98,2336.58,2352.62,4168168.0
1740663540,2352.74,2356.4,2350.51,2352.07,2574094.0
1740663720,2352.07,2355.78,2349.53,2353.13,1744474.0
1740663900,2353.14,2360.89,2341.82,2342.16,6055216.0
1740664080,2342.16,2345.93,2326.81,2330.01,8006608.0
1740664260,2328.07,2340.06,2328.07,2334.0,4292326.0
1740664440,2334.01,2337.86,2331.27,2335.41,2011068.0
1740664620,2335.37,2337.53,2333.07,2335.57,1286598.0
1740664800,2335.57,2344.01,2335.33,2340.01,2067940.0
1740664980,2339.55,2340.54,2335.15,2335.15,1325790.0
1740665160,2334.87,2342.35,2332.98,2341.21,1423104.0
1740665340,2341.04,2342.05,2335.15,2339.94,871160.0
1740665520,2339.74,2340.61,2334.63,2337.02,686796.0
1740665700,2337.57,2338.65,2325.79,2327.2,5388888.0
1740665880,2327.74,2330.39,2321.74,2330.39,4723900.0
1740666060,2330.21,2334.38,2327.48,2332.65,2427020.0
1740666240,2332.65,2335.07,2331.27,2331.28,1175870.0
1740666420,2331.28,2344.87,2331.1,2344.14,3717604.0
1740666600,2344.88,2354.98,2340.63,2348.27,5944160.0
1740666780,2348.27,2350.91,2345.26,2350.5,2524902.0
1740666960,2350.5,2352.13,2334.78,2337.18,3124020.0
1740667140,2337.18,2340.79,2329.53,2330.44,3800560.0
1740667320,2330.27,2332.62,2325.54,2327.89,3546786.0
1740667500,2327.81,2334.0,2324.79,2324.79,3165434.0
1740667680,2325.05,2325.15,2311.11,2317.4,9028762.0
1740667860,2317.26,2324.33,2312.47,2313.89,4077876.0
1740668040,2314.76,2315.38,2305.07,2305.07,5508328.0
1740668220,2305.01,2311.61,2304.46,2307.89,4115198.0
1740668400,2307.57,2311.15,2290.12,2295.33,12308044.0
1740668580,2295.82,2312.26,2292.25,2309.55,6932040.0
1740668760,2309.61,2316.32,2308.45,2312.34,7272850.0
1740668940,2312.39,2324.34,2308.34,2318.83,4389608.0
1740669120,2318.81,2323.76,2316.14,2317.79,2717910.0
1740669300,2317.55,2325.51,2316.74,2317.16,3681092.0
1740669480,2317.07,2323.53,2316.87,2317.59,2116940.0
1740669660,2317.61,2330.53,2314.96,2328.63,3075574.0
1740669840,2328.7,2331.93,2322.94,2326.45,1917880.0
1740670020,2326.17,2328.38,2322.86,2326.61,1208016.0
1740670200,2326.26,2327.54,2318.32,2321.38,2607822.0
1740670380,2321.27,2323.15,2315.66,2317.52,2010584.0
1740670560,2317.46,2330.58,2314.81,2327.47,2372546.0
1740670740,2327.57,2335.39,2324.99,2327.22,3244816.0
1740670920,2327.1,2327.8,2320.64,2322.72,1582350.0
1740671100,2323.24,2330.1,2318.09,2327.11,1564352.0
1740671280,2327.16,2329.13,2324.11,2329.13,1676994.0
1740671460,2330.15,2333.01,2324.91,2328.51,2142350.0
1740671640,2328.51,2328.93,2322.12,2324.79,1365388.0
1740671820,2324.61,2329.05,2322.11,2322.37,1215730.0
1740672000,2322.36,2328.06,2321.3,2323.02,2583318.0
1740672180,2323.24,2328.88,2318.66,2325.35,2211448.0
1740672360,2324.96,2328.42,2321.39,2327.37,1098392.0
1740672540,2327.91,2332.43,2324.82,2327.69,1615042.0
1740672720,2327.7,2331.45,2326.17,2330.16,1141602.0
1740672900,2330.16,2336.52,2329.2,2331.68,2933076.0
1740673080,2331.65,2334.99,2330.82,2333.95,1362312.0
1740673260,2334.09,2334.27,2323.23,2329.2,1953794.0
1740673440,2329.26,2330.0,2315.25,2318.73,2527886.0
1740673620,2318.89,2319.31,2310.56,2314.42,4637478.0
1740673800,2314.25,2317.23,2309.72,2309.72,2732530.0
1740673980,2309.6,2311.26,2303.62,2307.22,7552002.0
1740674160,2307.37,2309.09,2301.44,2304.73,2765066.0
1740674340,2305.25,2311.19,2303.85,2309.26,1530164.0
1740674520,2309.07,2311.14,2305.76,2309.42,1239126.0
1740674700,2309.47,2312.0,2308.14,2311.99,1153166.0
1740674880,2311.98,2312.89,2304.78,2307.65,1401838.0
1740675060,2307.23,2307.34,2291.93,2296.8,6675490.0
1740675240,2296.8,2299.11,2293.86,2297.15,3106780.0
1740675420,2297.04,2298.05,2290.89,2294.93,3097496.0
1740675600,2295.39,2298.6,2292.15,2298.6,1691850.0
1740675780,2298.54,2308.31,2298.54,2303.78,5561788.0
1740675960,2304.12,2314.47,2303.94,2308.9,2584768.0
1740676140,2308.72,2310.77,2305.95,2310.14,1402856.0
1740676320,2310.07,2313.9,2308.15,2311.74,862252.0
1740676500,2311.85,2314.59,2307.48,2314.59,1933594.0
1740676680,2314.65,2322.79,2313.28,2314.25,2950172.0
1740676860,2314.37,2314.7,2306.77,2308.53,1496488.0
1740677040,2308.84,2313.65,2307.07,2312.33,1462706.0
1740677220,2312.34,2316.39,2311.99,2314.19,985422.0
1740677400,2314.15,2325.81,2314.15,2319.65,3590522.0
1740677580,2320.11,2324.99,2319.31,2322.6,1006892.0
1740677760,2322.5,2322.64,2318.27,2320.26,1207030.0
1740677940,2320.41,2320.53,2311.4,2311.4,1455858.0
1740678120,2311.0,2313.96,2307.72,2313.91,1375272.0
1740678300,2313.97,2317.61,2311.42,2315.61,934414.0
1740678480,2315.45,2320.08,2314.71,2318.62,940004.0
1740678660,2318.89,2321.55,2316.4,2319.31,1129248.0
1740678840,2319.33,2319.83,2316.22,2319.19,697324.0
1740679020,2319.19,2321.54,2317.68,2321.31,570784.0
1740679200,2321.42,2328.0,2321.31,2325.45,2050318.0
1740679380,2325.45,2326.19,2319.9,2322.47,934830.0
1740679560,2322.47,2324.01,2318.58,2321.54,894496.0
1740679740,2321.54,2326.28,2320.66,2325.67,821608.0
1740679920,2325.67,2332.75,2325.45,2328.48,1936096.0
1740680100,2328.48,2330.14,2323.75,2323.75,1254950.0
1740680280,2323.6,2328.34,2321.78,2326.75,947262.0
1740680460,2327.13,2329.27,2322.06,2322.41,1417334.0
1740680640,2322.54,2326.6,2321.01,2323.48,1021202.0
1740680820,2323.55,2323.99,2321.1,2323.37,580044.0
1740681000,2324.05,2330.0,2322.81,2326.18,1034842.0
1740681180,2326.24,2327.9,2324.0,2327.67,475730.0
1740681360,2327.62,2328.42,2324.39,2325.74,449398.0
1740681540,2325.74,2326.35,2322.77,2325.56,537332.0
1740681720,2325.44,2327.35,2321.0,2322.77,888178.0
1740681900,2322.84,2327.15,2319.66,2327.15,1029910.0
1740682080,2327.11,2332.09,2324.68,2325.52,1320162.0
1740682260,2325.52,2326.78,2321.01,2326.58,747658.0
1740682440,2326.58,2330.58,2323.4,2328.64,639684.0
1740682620,2328.64,2330.94,2324.32,2325.82,544150.0
1740682800,2325.82,2326.2,2320.81,2324.53,682888.0
1740682980,2324.64,2326.45,2320.01,2320.09,1033008.0
1740683160,2320.19,2320.44,2315.4,2319.13,2039154.0
1740683340,2319.13,2323.67,2316.77,2321.93,1805776.0
1740683520,2322.0,2322.12,2311.9,2312.86,1966662.0
1740683700,2312.79,2315.04,2305.99,2308.25,2826098.0
1740683880,2308.61,2318.0,2307.5,2317.01,1615554.0
1740684060,2317.15,2317.28,2309.15,2311.34,712522.0
1740684240,2311.11,2311.11,2302.57,2304.16,2223738.0
1740684420,2304.16,2306.68,2301.82,2302.39,1277210.0
1740684600,2302.39,2302.39,2284.37,2284.49,8368926.0
1740684780,2284.49,2288.78,2277.49,2288.64,7811942.0
1740684960,2288.71,2290.28,2281.41,2290.26,2900740.0
1740685140,2290.49,2291.94,2283.37,2287.03,2772492.0
1740685320,2287.23,2290.49,2282.68,2289.75,1648748.0
1740685500,2289.6,2295.22,2289.55,2290.39,1798760.0
1740685680,2290.39,2290.44,2281.16,2282.7,2044816.0
1740685860,2282.98,2292.98,2282.98,2287.69,1562956.0
1740686040,2287.69,2295.32,2287.55,2294.05,1968248.0
1740686220,2293.6,2294.9,2290.33,2291.53,1054864.0
1740686400,2291.49,2293.23,2280.76,2281.05,1556164.0
1740686580,2281.07,2286.06,2280.2,2280.78,1919606.0
1740686760,2280.3,2282.77,2273.96,2275.78,3735338.0
1740686940,2276.28,2277.19,2271.46,2271.73,2950240.0
1740687120,2271.65,2274.7,2261.53,2274.27,6714004.0
1740687300,2274.47,2277.03,2265.05,2270.87,2898992.0
1740687480,2270.97,2272.07,2262.39,2266.01,2355968.0
1740687660,2266.01,2276.19,2266.01,2271.56,2109076.0
1740687840,2271.78,2274.94,2267.69,2269.18,1562238.0
1740688020,2269.05,2272.55,2266.17,2267.91,1303630.0
1740688200,2267.97,2272.98,2265.45,2268.3,2255570.0
1740688380,2268.3,2274.28,2265.06,2270.51,1797110.0
1740688560,2270.47,2273.9,2267.81,2268.26,2453474.0
1740688740,2268.27,2269.82,2264.36,2265.56,2983508.0
1740688920,2265.37,2271.35,2264.74,2264.91,2675384.0
1740689100,2264.91,2266.82,2239.36,2249.98,19552314.0
1740689280,2249.45,2260.15,2240.19,2257.14,9206008.0
1740689460,2256.96,2267.93,2256.05,2263.5,4374038.0
1740689640,2263.74,2264.49,2251.36,2252.01,3835104.0
1740689820,2252.28,2261.07,2251.7,2255.42,3420628.0
1740690000,2255.42,2259.75,2249.8,2250.48,2996186.0
1740690180,2250.6,2253.93,2230.43,2230.43,9580500.0
1740690360,2230.44,2245.73,2230.26,2244.59,7435928.0
1740690540,2243.94,2248.93,2241.48,2243.39,4112676.0
1740690720,2243.79,2249.97,2241.98,2249.51,2416966.0
1740690900,2248.86,2264.94,2248.49,2263.36,4966316.0
1740691080,2263.86,2269.11,2261.89,2263.61,4282600.0
1740691260,2263.83,2265.28,2260.24,2261.37,2687726.0
1740691440,2261.61,2262.56,2255.71,2260.12,2214958.0
1740691620,2260.01,2262.05,2257.81,2259.32,649390.0
1740691800,2259.32,2267.66,2256.6,2264.97,2070116.0
1740691980,2264.84,2274.18,2264.84,2269.93,2901846.0
1740692160,2269.81,2271.86,2268.06,2270.61,1410446.0
1740692340,2270.64,2277.02,2270.64,2273.61,1663920.0
1740692520,2273.17,2278.99,2272.37,2277.22,1390998.0
1740692700,2277.15,2281.12,2273.65,2277.47,1958234.0
1740692880,2277.43,2281.15,2275.41,2279.01,1247924.0
1740693060,2279.05,2281.28,2276.13,2280.28,649864.0
1740693240,2280.28,2283.57,2275.63,2279.31,1427636.0
1740693420,2279.22,2281.74,2276.89,2281.74,994678.0
1740693600,2281.44,2281.97,2272.54,2273.78,2255870.0
1740693780,2273.78,2274.36,2270.62,2272.45,1781156.0
1740693960,2272.51,2273.77,2266.81,2270.58,2114092.0
1740694140,2270.47,2277.14,2269.2,2274.05,1640662.0
1740694320,2273.87,2277.3,2272.52,2277.23,1060608.0
1740694500,2277.23,2278.46,2273.7,2278.46,850722.0
1740694680,2278.47,2279.19,2274.95,2275.07,1006868.0
1740694860,2275.02,2275.34,2271.02,2274.35,651946.0
1740695040,2274.35,2276.3,2268.97,2269.11,894504.0
1740695220,2269.11,2271.29,2268.46,2269.62,832346.0
1740695400,2269.62,2273.19,2269.1,2273.01,376022.0
1740695580,2273.01,2275.9,2264.04,2265.03,1183014.0
1740695760,2265.83,2274.22,2265.68,2274.15,1100698.0
1740695940,2274.15,2277.99,2273.88,2277.51,755622.0
1740696120,2277.19,2277.19,2273.39,2274.18,441672.0
1740696300,2274.23,2280.6,2274.23,2278.99,1249644.0
1740696480,2278.99,2283.15,2278.84,2282.8,701426.0
1740696660,2282.78,2282.79,2281.07,2281.69,482246.0
1740696840,2281.69,2286.2,2280.77,2283.99,957012.0
1740697020,2284.06,2292.7,2284.06,2291.58,2795134.0
1740697200,2291.0,2292.01,2282.73,2287.02,2839468.0
1740697380,2287.01,2289.99,2284.44,2284.47,1356432.0
1740697560,2284.91,2286.94,2283.12,2283.22,1150334.0
1740697740,2283.23,2288.1,2282.06,2286.05,1040164.0
1740697920,2286.04,2287.94,2284.07,2286.13,886778.0
1740698100,2286.12,2295.73,2284.15,2295.11,1614632.0
1740698280,2295.11,2299.07,2291.7,2291.73,4125892.0
1740698460,2291.79,2295.6,2290.01,2290.01,1092730.0
1740698640,2289.94,2290.32,2287.14,2288.18,881754.0
1740698820,2288.18,2289.95,2287.05,2289.45,614068.0
1740699000,2289.84,2290.15,2286.01,2287.27,1581896.0
1740699180,2287.27,2297.74,2287.01,2296.82,2051562.0
1740699360,2296.57,2309.83,2294.81,2309.66,3879990.0
1740699540,2309.71,2309.92,2304.44,2304.87,2351834.0
1740699720,2304.78,2308.24,2300.98,2301.02,2174198.0
1740699900,2300.87,2306.07,2300.78,2305.88,1227530.0
1740700080,2305.88,2306.92,2302.63,2302.77,1011100.0
1740700260,2303.09,2304.88,2302.23,2304.01,743054.0
1740700440,2304.01,2307.27,2303.89,2306.82,616822.0
1740700620,2306.47,2306.95,2304.76,2306.54,175482.0
1740700800,2306.6,2308.37,2303.49,2307.51,1217252.0
1740700980,2307.14,2312.93,2304.08,2312.91,2656040.0
1740701160,2312.75,2312.75,2303.34,2307.82,2036178.0
1740701340,2307.78,2310.75,2306.44,2306.44,897850.0
1740701520,2306.44,2308.36,2302.03,2302.51,1409880.0
1740701700,2302.51,2306.64,2301.11,2302.21,1037452.0
1740701880,2302.21,2309.0,2302.21,2308.12,706944.0
1740702060,2308.54,2309.39,2304.69,2307.73,1284674.0
1740702240,2307.83,2310.61,2304.94,2305.94,965598.0
1740702420,2306.0,2306.71,2300.84,2300.84,766090.0
1740702600,2300.84,2304.64,2295.81,2302.84,3809388.0
1740702780,2302.84,2307.21,2301.95,2304.14,1034834.0
1740702960,2304.06,2311.11,2303.05,2308.86,1306060.0
1740703140,2308.86,2311.15,2307.96,2307.96,960462.0
1740703320,2307.79,2308.23,2304.31,2306.15,614452.0
1740703500,2306.15,2307.07,2304.06,2304.42,730830.0
1740703680,2304.65,2304.83,2296.77,2301.81,2136810.0
1740703860,2301.84,2302.4,2296.11,2297.12,1855328.0
1740704040,2297.12,2298.95,2296.36,2297.32,827392.0
1740704220,2297.36,2299.99,2294.35,2294.35,1005848.0
1740704400,2294.0,2299.43,2292.55,2298.35,2237658.0
1740704580,2298.35,2299.78,2296.39,2297.97,703742.0
1740704760,2297.5,2298.11,2292.84,2295.36,1088772.0
1740704940,2295.43,2297.68,2294.03,2294.06,790256.0
1740705120,2294.19,2294.84,2291.67,2293.35,811910.0
1740705300,2293.35,2293.69,2283.66,2290.41,3700156.0
1740705480,2290.76,2295.19,2289.22,2292.3,1545978.0
1740705660,2292.59,2294.22,2283.68,2287.12,1958886.0
1740705840,2287.26,2288.0,2276.74,2279.02,5703704.0
1740706020,2279.07,2279.22,2254.3,2261.11,12983070.0
1740706200,2261.22,2262.74,2200.0,2202.57,47355838.0
1740706380,2202.57,2218.75,2177.92,2214.2,47227772.0
1740706560,2212.72,2226.62,2209.53,2216.44,22572464.0
1740706740,2216.44,2222.97,2200.0,2211.01,14164316.0
1740706920,2211.74,2223.32,2210.01,2219.4,9065058.0
1740707100,2219.99,2227.83,2213.11,2221.87,9202322.0
1740707280,2222.33,2224.4,2206.77,2211.95,6218448.0
1740707460,2211.55,2213.14,2199.29,2200.96,7858350.0
1740707640,2202.27,2207.17,2186.24,2207.04,13932718.0
1740707820,2206.76,2208.47,2193.12,2193.4,5724844.0
1740708000,2192.58,2205.84,2175.0,2204.7,21504718.0
1740708180,2204.7,2218.35,2204.07,2215.7,10731726.0
1740708360,2215.7,2224.47,2212.36,2214.89,5234294.0
1740708540,2214.66,2217.72,2209.04,2209.81,3905238.0
1740708720,2209.98,2215.91,2207.65,2214.81,2933872.0
1740708900,2214.69,2216.61,2203.07,2206.74,3460630.0
1740709080,2207.06,2207.25,2187.35,2190.89,7355756.0
1740709260,2191.72,2199.68,2190.28,2198.42,5576722.0
1740709440,2198.54,2199.72,2193.5,2198.68,2096770.0
1740709620,2198.61,2208.29,2195.11,2204.5,3021762.0
1740709800,2204.72,2205.9,2156.28,2158.49,21816932.0
1740709980,2156.75,2167.21,2137.22,2157.15,38044586.0
1740710160,2158.29,2166.72,2151.06,2153.27,14107038.0
1740710340,2153.2,2158.62,2145.96,2158.05,10657962.0
1740710520,2158.03,2161.6,2128.21,2142.3,13657642.0
1740710700,2145.18,2157.3,2121.92,2137.59,20986134.0
1740710880,2138.34,2152.81,2136.21,2139.28,10625040.0
1740711060,2138.42,2153.31,2132.61,2149.48,6599700.0
1740711240,2149.48,2166.14,2149.35,2163.5,7123908.0
1740711420,2163.86,2171.22,2161.73,2166.1,5585168.0
1740711600,2166.7,2180.2,2166.7,2171.76,9248284.0
1740711780,2171.76,2193.05,2168.07,2193.05,6199036.0
1740711960,2193.25,2193.25,2180.45,2185.88,5457294.0
1740712140,2185.74,2185.9,2177.48,2181.85,7346734.0
1740712320,2181.75,2184.44,2177.58,2178.89,2687308.0
1740712500,2178.89,2185.01,2175.45,2182.9,3742470.0
1740712680,2182.59,2183.89,2175.85,2176.16,2308524.0
1740712860,2176.16,2176.32,2163.49,2169.06,5935954.0
1740713040,2169.06,2171.0,2164.06,2164.34,3427068.0
1740713220,2164.43,2171.28,2164.33,2164.33,1773634.0
1740713400,2164.33,2169.15,2161.02,2161.02,1866528.0
1740713580,2160.91,2165.02,2155.01,2164.66,3855422.0
1740713760,2164.37,2164.37,2158.67,2160.06,2078240.0
1740713940,2159.69,2162.13,2151.62,2158.97,3134752.0
1740714120,2158.38,2165.06,2156.51,2163.55,3166602.0
1740714300,2163.07,2163.07,2146.1,2150.09,4180938.0
1740714480,2150.33,2152.93,2147.07,2151.17,2933456.0
1740714660,2151.37,2157.68,2144.57,2145.16,2385904.0
1740714840,2145.24,2154.63,2145.16,2152.14,2307616.0
1740715020,2152.13,2152.96,2135.95,2146.19,4065472.0
1740715200,2146.42,2150.39,2126.62,2127.36,5499144.0
1740715380,2127.91,2135.65,2092.43,2113.43,40841156.0
1740715560,2113.43,2131.88,2102.59,2126.36,14957678.0
1740715740,2125.57,2130.54,2115.97,2117.53,5328110.0
1740715920,2117.65,2119.74,2110.46,2116.98,4946366.0
1740716100,2116.87,2138.6,2116.87,2132.39,7181636.0
1740716280,2131.58,2135.19,2122.76,2134.98,4608252.0
1740716460,2134.51,2142.42,2134.4,2138.66,3239216.0
1740716640,2138.82,2141.75,2135.85,2140.98,2917968.0
1740716820,2140.76,2140.98,2129.0,2130.75,2048044.0
1740717000,2130.96,2131.28,2117.71,2123.39,4738198.0
1740717180,2123.37,2124.4,2100.28,2101.48,7158714.0
1740717360,2103.44,2110.56,2098.37,2106.65,8156614.0
1740717540,2107.13,2123.01,2106.77,2122.89,5530432.0
1740717720,2122.86,2143.57,2122.65,2143.57,7850706.0
1740717900,2143.51,2154.97,2141.06,2147.57,6895488.0
1740718080,2147.84,2150.18,2139.0,2143.99,4840546.0
1740718260,2143.27,2149.95,2135.16,2146.08,3672950.0
1740718440,2146.19,2147.86,2137.45,2141.46,2014564.0
1740718620,2140.98,2140.98,2132.18,2135.64,2596566.0
1740718800,2135.64,2137.21,2128.26,2137.21,3567644.0
1740718980,2137.02,2139.78,2125.6,2126.48,3530270.0
1740719160,2126.13,2129.43,2117.77,2121.35,4635286.0
1740719340,2121.4,2130.25,2120.81,2128.49,2472976.0
1740719520,2128.35,2128.35,2120.68,2120.85,2934176.0
1740719700,2120.78,2125.1,2107.91,2115.0,6093208.0
1740719880,2117.05,2131.38,2113.4,2127.07,6011344.0
1740720060,2126.91,2137.89,2122.88,2131.39,5540164.0
1740720240,2131.39,2131.39,2112.77,2112.86,4117640.0
1740720420,2112.86,2117.65,2107.1,2114.01,5657170.0
1740720600,2114.46,2120.96,2104.87,2110.79,6928852.0
1740720780,2112.22,2117.23,2107.94,2111.87,4059810.0
1740720960,2112.17,2125.94,2112.17,2122.94,5186658.0
1740721140,2122.61,2122.61,2111.27,2113.57,2573044.0
1740721320,2113.56,2123.91,2113.56,2122.13,2234250.0
1740721500,2122.08,2122.75,2112.27,2115.55,2618260.0
1740721680,2115.25,2123.47,2113.57,2114.29,1810538.0
1740721860,2114.29,2121.09,2102.44,2107.63,6988994.0
1740722040,2108.6,2111.45,2097.59,2106.79,6997194.0
1740722220,2107.39,2131.2,2106.65,2130.87,8762622.0
1740722400,2130.89,2141.89,2124.36,2140.37,6888930.0
1740722580,2140.05,2140.65,2131.8,2135.89,4435820.0
1740722760,2135.34,2139.64,2121.43,2123.61,5164500.0
1740722940,2123.86,2124.83,2109.79,2112.73,4040022.0
1740723120,2112.71,2116.97,2109.44,2109.44,3807008.0
1740723300,2109.57,2120.82,2108.35,2114.94,4469054.0
1740723480,2114.45,2116.39,2099.55,2105.44,6643324.0
1740723660,2105.62,2112.34,2102.3,2108.33,6286488.0
1740723840,2108.79,2120.82,2108.39,2114.43,3771048.0
1740724020,2113.24,2114.93,2106.07,2114.75,2105902.0
1740724200,2114.97,2123.52,2112.23,2123.52,2388058.0
1740724380,2123.57,2126.75,2119.59,2123.5,3370212.0
1740724560,2123.32,2127.19,2112.82,2114.45,2969576.0
1740724740,2113.82,2115.86,2105.13,2108.07,2913124.0
1740724920,2108.56,2111.3,2104.0,2104.87,2417896.0
1740725100,2104.87,2107.47,2075.42,2100.35,25222262.0
1740725280,2100.48,2102.67,2083.97,2090.33,10547056.0
1740725460,2091.54,2095.06,2087.09,2093.36,5387858.0
1740725640,2094.5,2113.61,2093.14,2111.05,9124276.0
1740725820,2110.55,2112.22,2104.62,2108.16,4895652.0
1740726000,2108.16,2119.89,2106.85,2119.13,6391074.0
1740726180,2119.04,2129.63,2119.04,2123.27,5661652.0
1740726360,2123.4,2128.31,2116.76,2122.31,2843092.0
1740726540,2122.36,2122.88,2115.96,2119.65,2311076.0
1740726720,2119.71,2124.74,2117.01,2120.15,2081992.0
1740726900,2120.14,2132.2,2118.38,2128.94,3408286.0
1740727080,2128.83,2134.79,2125.04,2126.45,4710038.0
1740727260,2126.04,2126.78,2120.86,2125.56,2144826.0
1740727440,2125.72,2125.79,2112.27,2113.59,2686350.0
1740727620,2113.49,2115.69,2109.1,2113.75,3449012.0
1740727800,2114.08,2121.05,2113.28,2115.54,2289312.0
1740727980,2115.93,2117.44,2106.99,2109.49,5826686.0
1740728160,2109.48,2109.49,2100.0,2104.19,7606988.0
1740728340,2104.19,2112.49,2102.14,2108.85,3507302.0
1740728520,2109.33,2112.81,2105.31,2107.73,2780110.0
1740728700,2107.14,2107.58,2092.4,2093.85,6024594.0
1740728880,2094.61,2097.71,2092.05,2097.71,5066232.0
1740729060,2097.71,2099.92,2087.52,2089.37,4496854.0
1740729240,2090.43,2097.43,2090.1,2096.78,3880026.0
1740729420,2096.68,2107.15,2096.68,2104.81,4822458.0
1740729600,2104.81,2111.78,2100.28,2110.84,6948816.0
1740729780,2110.71,2120.98,2109.1,2111.99,9258722.0
1740729960,2112.56,2118.83,2110.16,2116.79,2776394.0
1740730140,2116.8,2116.98,2099.0,2099.89,3781304.0
1740730320,2099.53,2100.68,2090.47,2095.75,4943444.0
1740730500,2095.85,2096.46,2074.86,2074.95,14702912.0
1740730680,2075.53,2089.47,2075.53,2088.31,6126026.0
1740730860,2088.85,2097.45,2080.0,2082.28,6180204.0
1740731040,2082.28,2090.46,2078.48,2090.01,5834316.0
1740731220,2090.01,2105.07,2084.85,2102.48,5517330.0
1740731400,2101.98,2115.36,2098.97,2113.97,7567650.0
1740731580,2113.97,2115.18,2104.9,2107.96,4497228.0
1740731760,2107.93,2111.99,2103.54,2106.98,2677262.0
1740731940,2106.78,2112.32,2105.51,2106.65,4220242.0
1740732120,2106.63,2107.89,2096.8,2096.81,2707228.0
1740732300,2096.37,2100.34,2088.8,2099.02,5014930.0
1740732480,2098.86,2108.75,2098.86,2108.75,3747416.0
1740732660,2108.42,2114.36,2099.57,2114.02,3464624.0
1740732840,2114.06,2123.42,2112.07,2121.18,6906394.0
1740733020,2121.07,2121.09,2117.13,2119.32,2825322.0
1740733200,2119.24,2127.95,2116.26,2120.01,5447762.0
1740733380,2119.46,2124.61,2117.55,2118.94,2753258.0
1740733560,2118.38,2122.54,2114.34,2121.77,2197004.0
1740733740,2121.89,2126.43,2119.44,2121.86,2641668.0
1740733920,2121.82,2124.68,2116.44,2117.34,2324228.0
1740734100,2117.45,2129.95,2116.45,2127.93,2772158.0
1740734280,2127.61,2127.97,2122.1,2123.47,1682932.0
1740734460,2123.36,2139.2,2121.54,2139.2,5378302.0
1740734640,2138.04,2140.45,2129.61,2136.8,5832454.0
1740734820,2136.69,2147.13,2136.69,2143.33,6920542.0
1740735000,2142.98,2149.78,2140.38,2146.36,6681712.0
1740735180,2146.36,2147.38,2142.06,2145.74,2741666.0
1740735360,2145.73,2146.91,2138.38,2138.9,2773498.0
1740735540,2138.82,2141.49,2135.63,2137.11,2796600.0
1740735720,2137.17,2141.05,2134.98,2137.95,1590280.0
1740735900,2138.01,2142.93,2136.43,2140.3,3721818.0
1740736080,2140.18,2140.3,2133.85,2138.8,4126512.0
1740736260,2138.62,2147.66,2138.15,2145.64,4312344.0
1740736440,2145.68,2145.68,2138.84,2141.09,1266986.0
1740736620,2141.35,2143.34,2139.17,2142.47,1300550.0
1740736800,2142.47,2145.28,2138.51,2138.73,2529322.0
1740736980,2138.89,2138.9,2134.47,2134.47,1529658.0
1740737160,2134.15,2134.15,2124.59,2125.7,5438958.0
1740737340,2125.81,2128.86,2124.72,2128.86,2427692.0
1740737520,2128.16,2131.74,2127.27,2129.69,2111240.0
1740737700,2129.67,2131.99,2126.01,2130.17,1171570.0
1740737880,2130.09,2134.3,2121.69,2125.31,3058294.0
1740738060,2125.31,2127.8,2119.86,2126.97,3048770.0
1740738240,2126.97,2130.93,2125.72,2126.28,1222122.0
1740738420,2126.28,2130.99,2124.33,2130.55,1682436.0
1740738600,2130.55,2133.84,2125.47,2125.53,2388604.0
1740738780,2125.7,2127.76,2121.51,2121.58,2046018.0
1740738960,2121.63,2123.27,2111.43,2115.93,4872184.0
1740739140,2115.46,2121.3,2113.92,2120.84,2533554.0
1740739320,2120.58,2122.11,2116.54,2119.88,1028308.0
1740739500,2119.84,2123.86,2119.17,2123.86,1500144.0
1740739680,2123.86,2127.95,2123.3,2125.19,2162272.0
1740739860,2124.74,2129.19,2120.19,2121.82,1051710.0
1740740040,2121.82,2121.82,2113.42,2113.65,2541748.0
1740740220,2113.65,2117.8,2113.61,2115.76,1414772.0
1740740400,2115.76,2124.78,2115.68,2124.06,2818318.0
1740740580,2123.99,2124.63,2119.23,2120.37,1353026.0
1740740760,2119.82,2127.14,2119.27,2123.32,1493592.0
1740740940,2123.57,2124.28,2118.28,2120.01,1809188.0
1740741120,2120.63,2126.89,2120.35,2126.63,1041548.0
1740741300,2126.78,2134.12,2124.35,2130.64,3914256.0
1740741480,2130.5,2130.5,2126.47,2126.81,951532.0
1740741660,2126.81,2131.7,2125.11,2128.23,719630.0
1740741840,2128.19,2138.88,2127.4,2137.0,1861200.0
1740742020,2137.0,2140.36,2134.07,2138.84,2212398.0
1740742200,2138.87,2139.39,2131.9,2131.9,2464636.0
1740742380,2131.47,2135.74,2130.3,2130.35,2228794.0
1740742560,2130.49,2133.47,2128.89,2129.11,847944.0
1740742740,2129.3,2140.23,2128.88,2137.9,1384500.0
1740742920,2138.1,2141.76,2133.98,2134.01,1932654.0
1740743100,2133.75,2135.78,2130.51,2135.73,934542.0
1740743280,2135.73,2136.56,2132.05,2132.89,927896.0
1740743460,2132.99,2134.36,2131.46,2131.6,627364.0
1740743640,2131.52,2131.59,2121.86,2121.89,2892802.0
1740743820,2122.28,2125.71,2122.28,2125.14,1406770.0
1740744000,2124.52,2131.25,2121.35,2127.07,3501936.0
1740744180,2126.97,2130.13,2122.28,2122.48,1472170.0
1740744360,2122.48,2127.89,2121.64,2125.49,1380798.0
1740744540,2125.49,2134.99,2125.49,2134.12,1830852.0
1740744720,2134.13,2135.85,2129.3,2129.3,904972.0
1740744900,2130.25,2138.22,2129.32,2138.11,1532522.0
1740745080,2137.76,2138.51,2133.11,2135.97,845252.0
1740745260,2136.18,2138.28,2131.34,2132.05,932076.0
1740745440,2132.56,2133.95,2127.56,2127.56,979280.0
1740745620,2127.45,2127.45,2120.35,2120.46,2380022.0
1740745800,2120.61,2124.68,2115.9,2122.98,4245536.0
1740745980,2122.98,2123.28,2116.57,2117.15,1887868.0
1740746160,2117.47,2120.48,2113.95,2115.32,1931160.0
1740746340,2115.32,2116.46,2106.89,2110.1,4864162.0
1740746520,2110.41,2114.4,2108.81,2111.43,1759392.0
1740746700,2111.46,2114.67,2108.82,2109.74,1823842.0
1740746880,2109.62,2113.65,2104.42,2113.64,3541260.0
1740747060,2113.74,2120.05,2106.73,2108.64,5122788.0
1740747240,2108.59,2116.62,2108.59,2116.62,2531524.0
1740747420,2117.05,2121.24,2115.88,2119.44,3177416.0
1740747600,2119.44,2120.48,2115.68,2118.15,3225640.0
1740747780,2118.15,2129.23,2116.96,2127.6,5276498.0
1740747960,2127.6,2134.93,2125.23,2134.93,4083384.0
1740748140,2134.93,2148.99,2133.88,2137.15,9620322.0
1740748320,2137.21,2139.94,2128.85,2131.19,5139622.0
1740748500,2131.42,2134.51,2128.06,2134.51,2198506.0
1740748680,2134.73,2135.47,2130.41,2131.96,1600694.0
1740748860,2131.47,2137.67,2129.64,2129.78,3176888.0
1740749040,2129.92,2133.18,2122.11,2122.88,4802198.0
1740749220,2122.51,2123.99,2116.78,2123.47,3704902.0
1740749400,2123.45,2160.3,2122.87,2139.87,24731882.0
1740749580,2139.99,2152.51,2136.14,2151.15,7353042.0
1740749760,2150.97,2160.77,2150.0,2152.64,9116696.0
1740749940,2152.64,2159.95,2148.79,2154.76,4497708.0
1740750120,2154.51,2157.43,2149.19,2154.42,3817686.0
1740750300,2154.42,2156.63,2149.02,2156.04,3465866.0
1740750480,2156.32,2162.62,2155.27,2156.1,4473792.0
1740750660,2155.25,2160.49,2152.32,2159.11,3088118.0
1740750840,2159.12,2159.59,2148.08,2151.79,4623798.0
1740751020,2151.79,2152.05,2147.55,2150.51,2075804.0
1740751200,2150.51,2160.27,2150.07,2159.88,4192986.0
1740751380,2159.82,2172.96,2156.99,2172.96,7043994.0
1740751560,2173.67,2188.9,2171.0,2185.53,14380374.0
1740751740,2185.53,2185.97,2170.27,2170.28,6824564.0
1740751920,2170.0,2172.88,2167.02,2170.13,3609166.0
1740752100,2170.12,2175.98,2165.74,2172.8,3052776.0
1740752280,2172.77,2174.14,2161.82,2164.15,5228024.0
1740752460,2163.96,2165.61,2158.71,2161.85,4272636.0
1740752640,2161.99,2165.11,2158.02,2164.5,2577898.0
1740752820,2165.15,2165.82,2159.49,2165.06,1830520.0
1740753000,2164.24,2164.24,2145.29,2146.38,10201494.0
1740753180,2146.42,2150.11,2136.42,2145.66,8454702.0
1740753360,2146.23,2158.14,2145.95,2155.45,5627902.0
1740753540,2155.45,2165.3,2154.34,2165.09,4774656.0
1740753720,2164.33,2173.65,2161.74,2171.64,5217116.0
1740753900,2171.8,2179.25,2168.3,2168.96,5520326.0
1740754080,2168.96,2181.55,2168.96,2172.2,4986322.0
1740754260,2172.7,2175.64,2167.12,2168.97,3563676.0
1740754440,2169.26,2171.36,2161.35,2163.63,3225376.0
1740754620,2163.51,2166.45,2161.06,2165.74,1923832.0
1740754800,2165.5,2176.0,2163.35,2174.15,4102900.0
1740754980,2174.13,2174.28,2165.47,2170.94,2520536.0
1740755160,2170.96,2185.83,2170.69,2183.48,6180446.0
1740755340,2184.34,2191.55,2182.86,2187.99,6413628.0
1740755520,2187.72,2201.05,2187.06,2200.93,8096664.0
1740755700,2200.79,2206.88,2194.8,2205.27,7666786.0
1740755880,2205.21,2205.21,2194.07,2197.66,7174498.0
1740756060,2197.45,2208.88,2195.67,2208.6,6414788.0
1740756240,2208.44,2220.14,2205.94,2216.81,10878764.0
1740756420,2216.2,2222.61,2214.23,2222.59,6216572.0
1740756600,2222.61,2227.51,2215.72,2216.31,8876754.0
1740756780,2216.37,2216.46,2208.71,2208.88,7478282.0
1740756960,2208.86,2212.44,2207.42,2208.45,4310130.0
1740757140,2208.56,2213.18,2206.25,2210.16,3955182.0
1740757320,2210.16,2215.66,2208.91,2211.64,3189168.0
1740757500,2211.74,2221.52,2211.48,2215.23,4268972.0
1740757680,2215.23,2217.77,2210.72,2217.33,3184820.0
1740757860,2216.52,2223.14,2215.75,2220.77,2562678.0
1740758040,2221.09,2225.53,2218.09,2218.63,3312162.0
1740758220,2218.93,2222.4,2217.23,2221.68,2337016.0
1740758400,2221.68,2227.85,2219.0,2225.62,5634670.0
1740758580,2225.47,2226.53,2217.27,2223.48,3858098.0
1740758760,2223.08,2225.51,2214.06,2215.42,2242582.0
1740758940,2215.26,2215.53,2208.86,2208.88,4627150.0
1740759120,2208.88,2211.69,2207.01,2210.37,6139954.0
1740759300,2210.48,2214.28,2205.44,2213.49,3847654.0
1740759480,2213.49,2217.44,2211.28,2216.71,2229214.0
1740759660,2216.36,2220.18,2213.61,2214.52,2162600.0
1740759840,2214.52,2215.1,2208.09,2209.49,2359182.0
1740760020,2209.84,2215.1,2209.76,2211.47,1641502.0
1740760200,2210.9,2216.41,2208.01,2215.07,2054650.0
1740760380,2215.07,2217.86,2213.01,2216.36,1463822.0
1740760560,2216.28,2229.54,2216.28,2229.27,6243532.0
1740760740,2229.74,2244.59,2228.6,2238.52,10182270.0
1740760920,2238.89,2240.87,2230.6,2231.25,5577618.0
1740761100,2231.37,2234.45,2225.14,2227.44,3911902.0
1740761280,2228.01,2228.32,2216.46,2219.11,4612960.0
1740761460,2219.11,2227.7,2218.32,2223.91,2146360.0
1740761640,2223.77,2229.54,2223.27,2224.07,1917018.0
1740761820,2224.07,2224.26,2220.42,2221.75,1126024.0
1740762000,2221.75,2224.64,2218.99,2219.2,1897958.0
1740762180,2218.79,2222.96,2218.01,2222.77,1445070.0
1740762360,2222.24,2225.15,2217.82,2224.39,1755388.0
1740762540,2224.34,2229.82,2222.51,2228.61,2105212.0
1740762720,2228.24,2229.98,2225.15,2229.67,1362232.0
1740762900,2229.48,2233.91,2226.19,2233.53,2539054.0
1740763080,2233.74,2240.26,2233.32,2238.73,3135340.0
1740763260,2237.97,2239.61,2225.46,2226.49,3538106.0
1740763440,2225.62,2231.59,2223.93,2230.4,2235508.0
1740763620,2230.25,2235.66,2228.59,2233.59,1208106.0
1740763800,2233.18,2236.8,2227.28,2228.26,1643848.0
1740763980,2228.26,2229.86,2225.58,2226.28,1317456.0
1740764160,2226.93,2228.77,2223.28,2223.48,1469446.0
1740764340,2223.48,2224.79,2215.99,2216.02,4424816.0
1740764520,2216.9,2218.67,2210.93,2212.8,3087286.0
1740764700,2212.04,2215.84,2209.84,2213.43,3512820.0
1740764880,2213.33,2213.63,2207.61,2208.28,2252554.0
1740765060,2209.0,2217.55,2208.66,2217.05,1993618.0
1740765240,2217.09,2217.3,2211.1,2211.1,1133798.0
1740765420,2211.1,2212.19,2208.53,2208.61,1345048.0
1740765600,2208.59,2217.74,2208.4,2215.0,1704338.0
1740765780,2215.0,2215.12,2207.15,2208.26,1442682.0
1740765960,2208.27,2213.3,2207.93,2211.83,2094164.0
1740766140,2211.8,2212.12,2207.67,2209.43,939648.0
1740766320,2209.43,2216.34,2209.12,2216.34,1164252.0
1740766500,2216.45,2224.6,2210.6,2210.6,4213174.0
1740766680,2210.26,2212.08,2196.78,2198.76,7596698.0
1740766860,2198.76,2204.54,2196.15,2202.72,2578356.0
1740767040,2202.72,2202.72,2192.29,2199.0,4859090.0
1740767220,2199.18,2208.82,2199.18,2208.82,2262542.0
1740767400,2208.82,2217.55,2205.07,2212.16,4091538.0
1740767580,2211.95,2222.93,2211.24,2221.36,2672632.0
1740767760,2220.67,2239.18,2220.67,2227.54,5238646.0
1740767940,2226.6,2234.36,2226.6,2228.48,1908436.0
1740768120,2228.44,2229.37,2223.34,2226.01,1412772.0
1740768300,2225.95,2230.07,2224.53,2227.37,1124604.0
1740768480,2226.93,2229.94,2224.8,2227.4,1188926.0
1740768660,2227.46,2257.51,2227.46,2240.83,10592498.0
1740768840,2241.18,2245.22,2231.49,2233.57,2532440.0
1740769020,2233.77,2235.01,2225.52,2227.34,2234198.0
1740769200,2227.76,2235.74,2227.45,2232.23,2307574.0
1740769380,2233.16,2234.34,2227.44,2232.68,1975710.0
1740769560,2232.52,2234.72,2224.51,2224.51,1689084.0
1740769740,2224.69,2227.55,2221.43,2222.9,1694366.0
1740769920,2222.75,2225.79,2220.17,2222.21,1282690.0
1740770100,2222.16,2227.35,2222.03,2225.44,1154960.0
1740770280,2225.53,2232.57,2225.53,2230.6,1490442.0
1740770460,2230.26,2230.66,2222.53,2223.8,922990.0
1740770640,2223.8,2229.39,2223.53,2227.78,713628.0
1740770820,2227.64,2229.9,2227.64,2229.67,560692.0
1740771000,2229.77,2233.86,2226.34,2233.16,1536850.0
1740771180,2233.16,2236.94,2228.01,2231.27,1138914.0
1740771360,2231.27,2234.71,2228.82,2230.99,624898.0
1740771540,2230.61,2232.97,2228.3,2230.09,600106.0
1740771720,2230.09,2237.38,2230.09,2236.86,1006888.0
1740771900,2236.61,2237.53,2231.31,2232.81,1019576.0
1740772080,2232.92,2235.43,2227.86,2230.97,932488.0
1740772260,2230.93,2231.09,2224.26,2226.31,962798.0
1740772440,2226.24,2229.14,2225.0,2227.26,713462.0
1740772620,2227.26,2230.64,2225.96,2229.18,492946.0
1740772800,2229.35,2230.62,2225.57,2229.05,1004622.0
1740772980,2229.05,2235.12,2229.05,2233.99,977220.0
1740773160,2233.81,2235.8,2231.86,2235.44,837036.0
1740773340,2235.44,2237.14,2230.58,2232.98,1052968.0
1740773520,2232.88,2233.36,2225.86,2226.13,922844.0
1740773700,2226.11,2227.0,2215.22,2215.86,3682166.0
1740773880,2215.94,2218.53,2208.98,2210.41,3118122.0
1740774060,2210.24,2210.53,2198.03,2199.34,6108074.0
1740774240,2199.34,2205.97,2197.94,2202.89,1908106.0
1740774420,2203.3,2207.61,2203.3,2205.9,1207316.0
1740774600,2206.02,2207.2,2203.51,2203.68,1447620.0
1740774780,2203.85,2204.99,2198.48,2199.39,1348382.0
1740774960,2199.96,2205.68,2199.96,2203.48,1011332.0
1740775140,2203.67,2207.32,2202.96,2205.19,1024634.0
1740775320,2205.54,2208.54,2202.56,2208.54,903840.0
1740775500,2207.59,2208.21,2203.35,2207.28,1165096.0
1740775680,2207.56,2208.08,2204.37,2205.83,1791404.0
1740775860,2206.34,2216.39,2206.03,2214.07,2038974.0
1740776040,2214.15,2219.57,2211.7,2215.39,1531446.0
1740776220,2215.33,2220.43,2213.98,2216.61,1957020.0
1740776400,2215.65,2215.65,2211.42,2212.73,1835710.0
1740776580,2212.69,2217.94,2211.6,2215.84,801908.0
1740776760,2215.85,2222.98,2215.85,2222.08,1175650.0
1740776940,2222.22,2231.14,2222.22,2229.14,2099370.0
1740777120,2229.14,2233.72,2226.53,2227.22,1837198.0
1740777300,2227.32,2230.75,2224.56,2224.8,988436.0
1740777480,2224.8,2227.44,2223.5,2224.4,689840.0
1740777660,2224.74,2227.86,2223.59,2223.61,558382.0
1740777840,2223.57,2225.32,2217.82,2219.26,1385322.0
1740778020,2219.26,2220.07,2217.63,2217.8,523972.0
1740778200,2218.0,2218.95,2210.73,2215.19,1990788.0
1740778380,2215.19,2217.34,2213.71,2214.18,484806.0
1740778560,2214.18,2216.18,2209.46,2215.77,1367038.0
1740778740,2215.67,2215.85,2212.5,2212.57,363270.0
1740778920,2212.5,2222.5,2212.12,2219.09,870118.0
1740779100,2219.15,2227.99,2218.31,2227.01,902614.0
1740779280,2227.01,2228.0,2222.43,2226.59,1255950.0
1740779460,2226.53,2226.93,2220.01,2220.01,577724.0
1740779640,2220.01,2224.93,2219.59,2223.54,429134.0
1740779820,2223.69,2225.44,2222.28,2224.39,601004.0
1740780000,2224.19,2229.78,2222.57,2229.12,727454.0
1740780180,2229.63,2230.9,2226.76,2227.28,696104.0
1740780360,2227.25,2227.9,2223.6,2225.22,956370.0
1740780540,2225.29,2226.39,2223.11,2226.24,778540.0
1740780720,2226.32,2229.36,2225.72,2228.31,353340.0
1740780900,2228.19,2229.18,2222.39,2223.32,732206.0
1740781080,2223.32,2230.02,2223.32,2226.56,481636.0
1740781260,2226.56,2226.56,2218.8,2219.49,739636.0
1740781440,2219.57,2221.87,2216.13,2216.2,700842.0
1740781620,2216.2,2219.7,2214.85,2216.59,704498.0
1740781800,2216.58,2219.99,2208.62,2212.11,1074686.0
1740781980,2212.11,2214.16,2208.47,2213.25,1165042.0
1740782160,2213.25,2214.35,2209.3,2210.0,1219100.0
1740782340,2209.99,2218.54,2209.99,2218.54,838886.0
1740782520,2219.4,2222.52,2216.12,2216.12,1304220.0
1740782700,2216.89,2218.1,2214.14,2214.14,448416.0
1740782880,2214.14,2215.28,2212.59,2214.03,544420.0
1740783060,2214.03,2214.03,2208.86,2211.43,741256.0
1740783240,2211.43,2214.91,2209.35,2214.87,391176.0
1740783420,2214.87,2218.74,2213.56,2215.47,840682.0
1740783600,2215.47,2219.66,2213.96,2213.96,765236.0
1740783780,2213.43,2217.66,2212.31,2214.77,624374.0
1740783960,2214.78,2218.42,2214.2,2214.89,435730.0
1740784140,2214.89,2217.73,2214.31,2216.64,376674.0
1740784320,2216.64,2219.51,2214.01,2217.56,493516.0
1740784500,2217.56,2219.94,2216.48,2219.01,464526.0
1740784680,2219.01,2219.85,2218.29,2219.42,404612.0
1740784860,2219.42,2221.39,2217.57,2217.57,827642.0
1740785040,2217.57,2220.46,2217.57,2219.11,263522.0
1740785220,2219.28,2226.73,2219.28,2224.74,761674.0
1740785400,2224.74,2227.26,2224.2,2225.43,1461144.0
1740785580,2225.43,2228.03,2225.43,2227.52,1337080.0
1740785760,2227.58,2233.0,2227.52,2232.81,2098670.0
1740785940,2232.81,2234.36,2230.79,2231.1,2422864.0
1740786120,2231.09,2235.6,2231.09,2235.21,1218312.0
1740786300,2235.16,2237.28,2231.38,2234.81,1241034.0
1740786480,2234.93,2236.28,2233.86,2233.97,698822.0
1740786660,2234.08,2237.83,2233.87,2234.63,661934.0
1740786840,2234.6,2236.65,2234.02,2235.86,521216.0
1740787020,2235.82,2238.65,2234.43,2236.36,813696.0
1740787200,2236.54,2237.9,2231.88,2231.88,1113290.0
1740787380,2231.87,2233.48,2230.31,2232.14,741458.0
1740787560,2232.25,2234.47,2231.03,2232.66,390296.0
1740787740,2232.76,2234.24,2231.01,2233.39,810558.0
1740787920,2233.62,2244.23,2232.61,2243.35,1804634.0
1740788100,2243.35,2245.54,2239.07,2239.07,2552514.0
1740788280,2239.4,2239.99,2234.68,2235.14,1040894.0
1740788460,2235.81,2239.93,2234.79,2237.53,1254990.0
1740788640,2237.7,2237.76,2232.91,2233.9,465422.0
1740788820,2233.9,2233.9,2230.75,2232.49,463866.0
1740789000,2232.62,2233.26,2228.78,2230.81,1154174.0
1740789180,2230.81,2235.27,2229.24,2233.43,1356216.0
1740789360,2233.38,2233.43,2226.51,2226.94,1001808.0
1740789540,2226.94,2227.99,2224.83,2224.84,993038.0
1740789720,2224.84,2228.41,2222.8,2226.71,1120784.0
1740789900,2227.04,2229.82,2226.8,2229.61,661302.0
1740790080,2228.99,2228.99,2224.61,2225.28,499940.0
1740790260,2225.28,2225.45,2219.09,2219.09,1017294.0
1740790440,2219.09,2220.61,2216.69,2217.37,1750956.0
1740790620,2217.26,2218.05,2215.39,2215.39,645564.0
1740790800,2215.13,2216.23,2212.19,2215.39,2276020.0
1740790980,2215.4,2218.72,2211.9,2218.31,1803052.0
1740791160,2218.31,2218.78,2213.55,2213.92,699790.0
1740791340,2213.92,2218.99,2213.7,2218.81,366680.0
1740791520,2218.77,2220.38,2217.84,2219.14,471080.0
1740791700,2219.14,2221.98,2219.14,2221.64,465172.0
1740791880,2221.56,2224.46,2220.16,2224.29,539346.0
1740792060,2224.29,2225.87,2221.01,2223.64,519054.0
1740792240,2223.46,2224.69,2217.86,2218.14,492016.0
1740792420,2218.11,2221.09,2216.57,2220.32,892780.0
1740792600,2220.26,2222.07,2218.44,2221.01,389516.0
1740792780,2220.72,2226.49,2220.64,2225.92,570876.0
1740792960,2225.35,2226.48,2223.01,2224.71,550578.0
1740793140,2224.59,2233.36,2224.31,2232.7,1136860.0
1740793320,2232.92,2238.15,2231.67,2237.18,2419066.0
1740793500,2237.18,2240.49,2233.2,2240.34,1847494.0
1740793680,2239.58,2247.83,2237.78,2247.68,2723108.0
1740793860,2246.86,2249.36,2244.39,2248.31,2936838.0
1740794040,2248.31,2258.62,2247.39,2257.83,2993872.0
1740794220,2257.89,2262.99,2251.67,2252.09,4068682.0
1740794400,2252.09,2252.09,2241.15,2243.18,2620360.0
1740794580,2243.18,2245.6,2240.11,2241.28,1012628.0
1740794760,2241.28,2242.22,2238.43,2239.57,1756788.0
1740794940,2239.51,2248.92,2239.11,2246.89,1340440.0
1740795120,2246.89,2255.94,2246.36,2253.83,1855044.0
1740795300,2253.63,2257.94,2247.51,2249.85,1452012.0
1740795480,2249.27,2253.01,2246.09,2251.07,1443060.0
1740795660,2250.88,2256.69,2250.85,2255.29,1648554.0
1740795840,2255.29,2255.29,2250.01,2253.94,712680.0
1740796020,2254.05,2261.45,2252.01,2258.6,2944296.0
1740796200,2258.56,2267.07,2254.28,2264.39,4851918.0
1740796380,2264.58,2274.08,2264.58,2267.18,5452110.0
1740796560,2267.18,2269.34,2264.07,2264.74,1201196.0
1740796740,2264.79,2266.22,2260.27,2262.52,1370492.0
1740796920,2262.76,2267.7,2261.03,2265.66,1888238.0
1740797100,2265.07,2265.07,2259.45,2260.03,1876046.0
1740797280,2260.03,2260.03,2255.22,2257.88,2112776.0
1740797460,2258.14,2263.56,2253.06,2263.56,1233638.0
1740797640,2263.56,2263.68,2255.03,2255.27,1008416.0
1740797820,2255.27,2256.96,2254.03,2254.72,643602.0
1740798000,2254.76,2257.46,2252.78,2252.95,869874.0
1740798180,2253.25,2257.71,2252.87,2255.0,1008564.0
1740798360,2254.64,2254.64,2248.55,2249.61,1585664.0
1740798540,2249.75,2252.28,2248.2,2251.36,1195080.0
1740798720,2251.35,2253.69,2250.3,2250.36,953980.0
1740798900,2250.38,2251.11,2248.1,2249.8,643842.0
1740799080,2249.8,2251.24,2247.6,2248.82,692718.0
1740799260,2248.63,2252.95,2248.63,2249.6,670528.0
1740799440,2249.6,2255.98,2249.07,2253.47,1732822.0
1740799620,2253.55,2254.89,2252.18,2254.89,447198.0
1740799800,2254.79,2258.01,2252.58,2256.01,1463066.0
1740799980,2256.06,2267.73,2256.06,2266.81,2092658.0
1740800160,2266.81,2266.81,2262.16,2265.3,1571096.0
1740800340,2265.55,2267.45,2263.15,2263.2,1312602.0
1740800520,2263.2,2263.86,2257.51,2259.03,956234.0
1740800700,2259.03,2259.89,2256.23,2259.49,1557486.0
1740800880,2259.44,2263.7,2259.04,2261.26,914978.0
1740801060,2261.04,2269.19,2260.01,2267.2,2226710.0
1740801240,2266.86,2267.64,2260.71,2260.71,948628.0
1740801420,2260.93,2261.94,2259.07,2261.76,722104.0
1740801600,2261.67,2261.99,2257.06,2257.08,980158.0
1740801780,2257.49,2264.17,2257.49,2262.63,1837996.0
1740801960,2262.59,2263.62,2260.16,2263.36,603126.0
1740802140,2263.36,2271.72,2263.31,2269.34,3696402.0
1740802320,2269.45,2275.66,2269.45,2274.04,3751250.0
1740802500,2273.66,2274.39,2271.18,2272.23,2271168.0
1740802680,2272.03,2273.72,2270.11,2273.72,1283918.0
1740802860,2273.72,2273.95,2268.65,2268.65,1682444.0
1740803040,2268.65,2269.52,2265.4,2268.05,994118.0
1740803220,2268.05,2270.28,2267.65,2268.89,845216.0
1740803400,2268.86,2270.52,2265.01,2267.02,1190062.0
1740803580,2267.05,2268.89,2262.16,2266.69,1299444.0
1740803760,2266.75,2279.51,2265.2,2277.07,3605266.0
1740803940,2277.0,2278.94,2273.35,2278.94,1840936.0
1740804120,2278.36,2279.69,2274.4,2277.39,1442310.0
1740804300,2277.39,2277.39,2270.01,2270.61,2184336.0
1740804480,2270.59,2272.36,2267.59,2269.2,1651664.0
1740804660,2268.85,2269.79,2264.41,2265.86,1842820.0
1740804840,2265.84,2272.33,2265.84,2269.79,784188.0
1740805020,2269.93,2271.69,2268.22,2268.94,719870.0
1740805200,2268.94,2269.11,2262.55,2263.59,1089868.0
1740805380,2263.54,2265.06,2262.01,2263.51,887378.0
1740805560,2263.17,2264.57,2260.84,2264.47,527404.0
1740805740,2264.47,2265.69,2259.0,2261.57,1013552.0
1740805920,2261.45,2262.44,2258.11,2258.11,1337480.0
1740806100,2258.11,2260.55,2257.45,2258.12,988706.0
1740806280,2258.12,2260.06,2256.19,2257.92,827148.0
1740806460,2257.92,2257.92,2253.99,2256.41,1099668.0
1740806640,2256.41,2259.72,2253.89,2259.5,1114940.0
1740806820,2259.59,2261.2,2258.2,2259.85,940444.0
1740807000,2259.85,2259.91,2255.81,2256.8,641412.0
1740807180,2256.73,2257.71,2255.2,2256.26,540008.0
1740807360,2256.26,2257.99,2255.11,2257.16,365156.0
1740807540,2257.16,2257.88,2253.14,2254.78,787660.0
1740807720,2254.83,2254.9,2251.51,2252.19,743240.0
1740807900,2251.86,2254.93,2251.73,2252.61,708714.0
1740808080,2252.61,2253.44,2251.02,2253.44,535702.0
1740808260,2253.44,2256.09,2252.94,2255.71,804236.0
1740808440,2255.59,2257.22,2253.86,2254.2,483206.0
1740808620,2254.05,2256.06,2253.89,2254.89,483650.0
1740808800,2255.16,2255.6,2252.02,2253.86,728366.0
1740808980,2254.02,2255.5,2253.02,2255.49,390938.0
1740809160,2255.44,2258.27,2254.6,2254.6,965382.0
1740809340,2254.6,2256.48,2252.59,2252.59,874804.0
1740809520,2252.59,2254.12,2250.56,2251.31,1090094.0
1740809700,2251.39,2251.39,2243.11,2243.53,5834860.0
1740809880,2244.14,2244.18,2238.18,2239.84,3850938.0
1740810060,2240.2,2244.53,2239.22,2243.64,1610766.0
1740810240,2243.64,2244.8,2239.17,2239.17,1205448.0
1740810420,2239.17,2240.14,2236.66,2237.27,1721046.0
1740810600,2237.29,2239.45,2230.47,2233.55,4786634.0
1740810780,2233.71,2235.12,2231.04,2233.0,1909586.0
1740810960,2233.49,2237.43,2232.82,2234.64,1191724.0
1740811140,2234.6,2237.3,2234.3,2236.75,704708.0
1740811320,2236.42,2239.39,2235.76,2238.63,1243504.0
1740811500,2238.34,2239.99,2235.61,2236.64,1000290.0
1740811680,2236.46,2236.91,2233.99,2236.28,700872.0
1740811860,2236.28,2237.5,2233.52,2234.49,572514.0
1740812040,2234.49,2235.28,2233.52,2234.14,677440.0
1740812220,2234.14,2235.89,2233.34,2235.47,458116.0
1740812400,2235.47,2235.48,2233.66,2233.94,358014.0
1740812580,2233.94,2233.94,2229.33,2229.33,1286184.0
1740812760,2229.24,2229.24,2227.11,2227.46,2019918.0
1740812940,2227.46,2229.98,2227.01,2229.64,2079842.0
1740813120,2229.43,2229.44,2225.26,2226.52,1171334.0
1740813300,2226.52,2229.46,2225.71,2227.4,787656.0
1740813480,2227.4,2227.94,2224.4,2225.87,918234.0
1740813660,2225.87,2227.18,2224.56,2225.62,786760.0
1740813840,2225.69,2227.85,2225.69,2226.78,1506544.0
1740814020,2226.78,2227.29,2223.89,2224.66,1002050.0
1740814200,2224.66,2226.39,2223.26,2224.22,962734.0
1740814380,2224.36,2227.34,2223.28,2226.85,846730.0
1740814560,2226.85,2229.09,2223.72,2224.78,1006610.0
1740814740,2224.92,2227.56,2224.0,2227.49,646964.0
1740814920,2227.49,2228.69,2226.1,2226.16,685026.0
1740815100,2226.16,2228.24,2224.88,2227.88,740498.0
1740815280,2227.88,2233.0,2227.48,2232.62,1500708.0
1740815460,2232.61,2232.61,2228.27,2229.48,1010968.0
1740815640,2229.63,2229.95,2227.72,2227.72,512328.0
1740815820,2227.72,2228.33,2226.39,2228.12,623650.0
1740816000,2228.12,2231.71,2228.12,2230.98,975454.0
1740816180,2230.9,2232.84,2229.77,2232.49,990478.0
1740816360,2232.28,2235.55,2231.57,2234.65,2570882.0
1740816540,2234.65,2234.65,2231.16,2233.02,1753606.0
1740816720,2233.02,2233.03,2231.01,2231.91,461346.0
1740816900,2231.7,2236.82,2231.01,2236.61,1508492.0
1740817080,2236.61,2237.21,2233.85,2235.34,1591772.0
1740817260,2235.07,2238.56,2233.67,2237.65,949720.0
1740817440,2237.74,2238.7,2235.66,2237.56,2263448.0
1740817620,2237.56,2237.56,2233.54,2233.55,549984.0
1740817800,2233.55,2237.49,2233.54,2235.81,841210.0
1740817980,2235.81,2236.7,2235.0,2235.31,664110.0
1740818160,2235.66,2236.04,2231.55,2232.64,580292.0
1740818340,2232.74,2232.81,2229.99,2230.01,569464.0
1740818520,2230.01,2230.49,2227.93,2229.43,779934.0
1740818700,2229.5,2231.0,2226.05,2227.26,1036134.0
1740818880,2227.43,2231.31,2226.75,2231.14,400404.0
1740819060,2231.39,2233.7,2230.08,2232.99,692534.0
1740819240,2232.91,2233.87,2232.29,2233.77,738414.0
1740819420,2233.68,2234.42,2233.42,2233.48,575472.0
1740819600,2233.64,2234.99,2232.88,2233.01,619504.0
1740819780,2233.01,2233.98,2231.91,2232.11,647940.0
1740819960,2232.11,2234.08,2232.01,2233.11,937750.0
1740820140,2233.11,2236.24,2232.73,2235.23,1590068.0
1740820320,2235.19,2235.19,2232.26,2232.78,480150.0
1740820500,2232.68,2234.81,2232.31,2234.27,483952.0
1740820680,2234.28,2238.23,2233.2,2236.73,1291556.0
1740820860,2236.73,2238.19,2234.48,2234.78,705962.0
1740821040,2234.78,2234.87,2233.0,2233.03,390242.0
1740821220,2233.03,2236.36,2233.02,2235.5,1038142.0
1740821400,2235.5,2235.97,2234.39,2234.49,562708.0
1740821580,2234.49,2236.25,2234.02,2235.21,872512.0
1740821760,2235.41,2236.16,2234.11,2234.58,305460.0
1740821940,2234.72,2235.71,2231.87,2231.99,889698.0
1740822120,2231.99,2231.99,2228.47,2229.19,1212482.0
1740822300,2229.29,2229.29,2227.51,2227.82,796944.0
1740822480,2227.82,2231.22,2227.33,2229.99,894094.0
1740822660,2229.99,2231.98,2229.73,2231.17,678930.0
1740822840,2231.17,2232.49,2229.71,2230.23,558460.0
1740823020,2230.23,2232.15,2230.23,2232.15,339560.0
1740823200,2232.15,2232.5,2227.66,2227.89,1178630.0
1740823380,2227.89,2228.7,2220.03,2220.03,2896638.0
1740823560,2220.14,2224.79,2219.54,2224.06,2083746.0
1740823740,2224.06,2224.31,2221.6,2221.76,1087942.0
1740823920,2221.83,2225.14,2221.83,2225.02,961538.0
1740824100,2225.02,2225.94,2221.81,2224.0,644076.0
1740824280,2224.01,2224.98,2216.03,2217.73,1788730.0
1740824460,2218.44,2220.39,2205.66,2208.98,6959242.0
1740824640,2209.11,2217.29,2208.95,2217.29,3227064.0
1740824820,2217.29,2218.78,2215.44,2218.14,1517074.0
1740825000,2218.14,2218.72,2211.45,2213.76,2446788.0
1740825180,2213.86,2217.18,2212.65,2217.07,1097420.0
1740825360,2217.07,2217.85,2213.31,2213.46,631726.0
1740825540,2213.45,2214.01,2207.51,2207.51,2214190.0
1740825720,2207.51,2210.56,2205.66,2209.22,2778136.0
1740825900,2209.37,2210.24,2203.36,2207.33,2325412.0
1740826080,2207.3,2209.69,2205.66,2205.66,1203458.0
1740826260,2205.66,2208.32,2203.9,2206.48,1284496.0
1740826440,2206.57,2206.82,2198.35,2199.24,2545746.0
1740826620,2199.37,2203.99,2199.37,2203.94,2700462.0
1740826800,2203.94,2206.11,2197.05,2199.65,3943622.0
1740826980,2199.66,2200.0,2193.5,2196.86,4583060.0
1740827160,2197.22,2197.63,2192.87,2195.28,2997256.0
1740827340,2195.37,2197.41,2178.86,2185.57,9639030.0
1740827520,2185.99,2188.39,2180.17,2180.53,4311220.0
1740827700,2180.53,2184.66,2180.27,2181.26,2962852.0
1740827880,2181.26,2182.18,2170.78,2177.14,6006600.0
1740828060,2177.28,2183.15,2176.25,2181.74,3528648.0
1740828240,2181.74,2184.41,2180.01,2183.72,1857248.0
1740828420,2183.72,2185.91,2180.65,2181.81,2639294.0
1740828600,2181.93,2187.44,2180.18,2183.47,3672188.0
1740828780,2183.36,2185.7,2180.1,2182.15,3785584.0
1740828960,2182.34,2184.68,2181.81,2182.4,802842.0
1740829140,2182.4,2184.27,2181.76,2183.21,728440.0
1740829320,2183.21,2184.63,2182.38,2184.0,729130.0
1740829500,2183.89,2184.49,2182.01,2182.73,626518.0
1740829680,2182.73,2183.69,2180.78,2180.91,705806.0
1740829860,2180.95,2182.53,2180.8,2180.98,912928.0
1740830040,2180.94,2181.8,2180.06,2181.79,858024.0
1740830220,2181.92,2183.32,2181.56,2183.27,438382.0
1740830400,2183.27,2183.86,2180.2,2181.27,699472.0
1740830580,2181.15,2181.99,2175.25,2175.25,2327918.0
1740830760,2175.25,2177.26,2174.37,2176.46,2026792.0
1740830940,2176.46,2176.58,2171.89,2172.64,1939830.0
1740831120,2172.61,2174.55,2170.1,2174.17,1492128.0
1740831300,2174.06,2176.17,2171.48,2176.17,2673386.0
1740831480,2176.35,2186.6,2176.35,2183.6,4286896.0
1740831660,2183.6,2183.66,2180.11,2181.54,1334246.0
1740831840,2181.64,2183.28,2174.86,2175.83,1683088.0
1740832020,2175.83,2177.79,2174.84,2175.89,1312406.0
1740832200,2176.63,2178.55,2174.03,2177.99,1148354.0
1740832380,2178.2,2181.73,2176.68,2180.24,985522.0
1740832560,2180.24,2180.86,2176.61,2178.22,1006268.0
1740832740,2178.22,2180.92,2178.21,2179.01,483922.0
1740832920,2179.01,2180.0,2177.0,2177.18,553926.0
1740833100,2177.19,2180.61,2176.73,2180.27,754830.0
1740833280,2180.27,2181.49,2178.64,2181.36,1574458.0
1740833460,2181.36,2184.44,2181.22,2183.53,2221244.0
1740833640,2183.53,2184.6,2181.77,2183.69,1124952.0
1740833820,2183.63,2184.13,2180.01,2180.23,860096.0
1740834000,2180.49,2183.46,2179.47,2182.95,1760888.0
1740834180,2182.8,2184.25,2181.58,2182.62,1071726.0
1740834360,2182.46,2182.46,2173.35,2174.65,1723164.0
1740834540,2174.65,2174.79,2170.69,2170.86,1959038.0
1740834720,2170.66,2170.66,2164.53,2166.78,5580494.0
1740834900,2166.95,2166.95,2151.32,2153.28,12003618.0
1740835080,2154.03,2160.49,2153.64,2154.72,4200282.0
1740835260,2154.89,2154.98,2151.38,2153.78,2423922.0
1740835440,2153.84,2153.9,2142.26,2147.21,5896682.0
1740835620,2147.01,2151.07,2145.81,2150.24,2579160.0
1740835800,2150.32,2150.95,2143.37,2144.63,2535342.0
1740835980,2144.63,2156.47,2144.48,2155.46,4066456.0
1740836160,2155.5,2155.88,2150.27,2152.97,1819926.0
1740836340,2152.65,2153.82,2149.89,2152.93,994988.0
1740836520,2152.93,2153.64,2148.51,2151.99,1158758.0
1740836700,2151.87,2155.97,2145.52,2148.91,3147720.0
1740836880,2148.91,2150.09,2142.51,2142.97,1935458.0
1740837060,2143.5,2149.8,2143.3,2145.59,2920180.0
1740837240,2145.59,2148.99,2144.9,2148.98,1763490.0
1740837420,2148.98,2153.09,2147.61,2151.72,1623972.0
1740837600,2151.72,2152.62,2148.13,2152.16,1871908.0
1740837780,2152.16,2155.76,2148.64,2155.36,1517658.0
1740837960,2155.6,2155.66,2151.82,2155.52,1243554.0
1740838140,2155.42,2158.16,2152.46,2156.57,2047234.0
1740838320,2156.54,2162.91,2156.07,2156.36,4411432.0
1740838500,2156.59,2159.89,2155.12,2155.81,1763098.0
1740838680,2155.94,2158.19,2153.52,2156.94,1198720.0
1740838860,2156.94,2162.7,2156.61,2161.93,1158192.0
1740839040,2161.93,2162.0,2157.36,2157.53,1004376.0
1740839220,2157.53,2160.3,2156.4,2157.19,804292.0
1740839400,2157.23,2160.09,2156.03,2156.75,889828.0
1740839580,2156.77,2156.97,2151.95,2154.15,1698710.0
1740839760,2154.31,2156.61,2152.11,2154.65,1018322.0
1740839940,2155.36,2161.84,2155.36,2161.32,1129398.0
1740840120,2161.33,2164.44,2158.0,2160.97,1835470.0
1740840300,2161.29,2163.78,2158.7,2158.99,1313192.0
1740840480,2158.99,2166.7,2158.14,2162.52,2071232.0
1740840660,2162.46,2162.94,2159.41,2160.2,814534.0
1740840840,2160.11,2164.23,2160.11,2162.8,948432.0
1740841020,2163.03,2165.71,2161.92,2161.93,1119376.0
1740841200,2162.3,2162.72,2160.4,2161.47,1018170.0
1740841380,2160.96,2160.96,2157.57,2159.68,1344836.0
1740841560,2159.59,2175.47,2158.55,2172.57,5023994.0
1740841740,2172.73,2182.22,2172.73,2178.25,6982016.0
1740841920,2178.2,2178.69,2169.85,2170.97,2577576.0
1740842100,2170.56,2174.19,2167.3,2174.19,1721008.0
1740842280,2174.2,2174.77,2170.0,2170.0,1177468.0
1740842460,2170.0,2170.35,2163.22,2164.8,1927906.0
1740842640,2165.08,2169.88,2164.89,2169.79,1876594.0
1740842820,2169.49,2173.3,2167.68,2173.19,1028412.0
1740843000,2173.18,2176.83,2169.77,2171.55,1638900.0
1740843180,2171.51,2172.3,2169.0,2171.81,1195850.0
1740843360,2171.81,2177.04,2169.93,2173.73,1034296.0
1740843540,2173.8,2175.36,2171.47,2172.08,613184.0
1740843720,2172.04,2173.89,2170.61,2171.38,419546.0
1740843900,2171.38,2173.93,2170.59,2173.06,769442.0
1740844080,2172.89,2177.32,2171.74,2176.22,1630490.0
1740844260,2175.6,2176.94,2172.78,2175.44,1074710.0
1740844440,2175.44,2176.78,2175.06,2176.35,622792.0
1740844620,2176.26,2177.49,2172.01,2172.29,963690.0
1740844800,2172.29,2174.88,2169.11,2169.11,1056038.0
1740844980,2169.11,2171.26,2168.18,2170.9,1026042.0
1740845160,2170.92,2178.0,2170.92,2177.36,1417846.0
1740845340,2177.54,2179.99,2173.59,2176.99,1407108.0
1740845520,2176.83,2179.03,2174.74,2178.24,544662.0
1740845700,2178.24,2185.01,2178.23,2179.25,2543714.0
1740845880,2178.95,2179.49,2175.51,2176.62,1028520.0
1740846060,2176.73,2177.12,2172.28,2174.09,827510.0
1740846240,2174.11,2179.02,2173.82,2178.02,601772.0
1740846420,2177.9,2179.78,2177.26,2177.95,425552.0
1740846600,2178.03,2178.58,2173.01,2174.8,1044654.0
1740846780,2174.8,2177.45,2173.01,2173.28,671480.0
1740846960,2173.59,2185.16,2171.07,2180.3,2474174.0
1740847140,2180.07,2199.4,2180.07,2191.02,8346418.0
1740847320,2190.95,2193.45,2186.11,2186.47,2957958.0
1740847500,2186.47,2189.74,2185.44,2187.26,1775012.0
1740847680,2187.26,2190.81,2186.04,2189.49,1217800.0
1740847860,2189.91,2192.21,2185.99,2192.21,1160406.0
1740848040,2191.72,2204.94,2191.72,2200.81,7953262.0
1740848220,2200.81,2210.06,2199.02,2208.73,4320292.0
1740848400,2208.94,2209.14,2200.47,2200.55,2215134.0
1740848580,2200.59,2201.64,2193.21,2195.2,2594376.0
1740848760,2195.16,2201.18,2193.4,2201.18,1600162.0
1740848940,2200.78,2202.5,2196.02,2197.12,991810.0
1740849120,2197.07,2198.86,2194.14,2194.86,589692.0
1740849300,2194.86,2195.43,2189.64,2190.78,3884068.0
1740849480,2190.75,2194.51,2189.66,2192.26,1382428.0
1740849660,2192.63,2202.81,2192.63,2199.69,1543594.0
1740849840,2200.0,2202.77,2197.13,2200.65,1969686.0
1740850020,2200.49,2200.49,2195.07,2195.07,683418.0
1740850200,2195.07,2197.11,2193.86,2196.86,645004.0
1740850380,2196.86,2196.86,2191.3,2193.07,683758.0
1740850560,2192.87,2197.94,2192.57,2195.02,710710.0
1740850740,2195.02,2199.64,2193.64,2199.25,818878.0
1740850920,2199.15,2200.78,2198.3,2198.98,859180.0
1740851100,2198.98,2200.39,2197.03,2197.25,1117308.0
1740851280,2197.07,2200.02,2196.07,2197.84,1050216.0
1740851460,2198.1,2200.48,2197.69,2198.78,946246.0
1740851640,2198.65,2199.19,2195.24,2197.77,546622.0
1740851820,2197.77,2197.93,2195.74,2195.78,327380.0
1740852000,2195.78,2202.61,2192.14,2201.93,1839656.0
1740852180,2201.93,2210.91,2201.47,2203.19,3943044.0
1740852360,2203.19,2203.19,2194.53,2199.09,4428448.0
1740852540,2199.09,2202.67,2199.09,2201.72,726740.0
1740852720,2201.56,2204.48,2200.45,2201.02,683182.0
1740852900,2201.02,2204.97,2200.72,2202.56,812032.0
1740853080,2202.79,2205.55,2200.94,2203.63,922034.0
1740853260,2203.27,2205.65,2202.55,2202.89,541604.0
1740853440,2202.67,2204.62,2201.17,2204.62,684684.0
1740853620,2204.74,2207.42,2204.58,2206.64,773134.0
1740853800,2206.69,2209.52,2205.95,2207.87,964096.0
1740853980,2208.28,2215.26,2208.28,2212.81,2907444.0
1740854160,2213.21,2213.21,2208.11,2209.35,1354472.0
1740854340,2209.35,2213.64,2208.62,2211.47,840346.0
1740854520,2211.4,2215.86,2211.34,2214.71,979396.0
1740854700,2214.59,2217.81,2213.52,2213.52,1303238.0
1740854880,2213.24,2214.52,2208.86,2209.28,1202004.0
1740855060,2209.28,2211.74,2207.75,2211.74,828334.0
1740855240,2211.73,2212.16,2209.06,2211.11,513136.0
1740855420,2211.11,2212.65,2210.37,2210.87,545250.0
1740855600,2210.96,2214.28,2210.01,2212.16,858306.0
1740855780,2212.24,2216.18,2211.58,2215.11,552780.0
1740855960,2215.15,2217.16,2213.61,2213.99,668786.0
1740856140,2213.99,2219.61,2213.61,2218.54,1381158.0
1740856320,2218.88,2222.37,2217.45,2220.95,2146576.0
1740856500,2220.95,2224.04,2219.18,2219.19,1163766.0
1740856680,2219.2,2220.11,2217.48,2218.02,730144.0
1740856860,2218.02,2220.6,2217.56,2220.6,739248.0
1740857040,2220.6,2222.07,2219.35,2221.07,651482.0
1740857220,2220.85,2224.98,2220.78,2222.52,1240974.0
1740857400,2222.52,2233.58,2221.65,2229.57,3711200.0
1740857580,2229.65,2231.18,2225.21,2228.17,1518520.0
1740857760,2227.88,2228.16,2220.93,2221.18,1955722.0
1740857940,2221.18,2221.35,2218.44,2220.98,1518254.0
1740858120,2220.98,2224.07,2220.01,2222.18,492576.0
1740858300,2222.27,2223.41,2219.68,2221.28,586198.0
1740858480,2221.28,2223.65,2218.36,2218.7,821630.0
1740858660,2218.77,2221.83,2218.44,2220.43,702876.0
1740858840,2220.48,2223.64,2220.48,2221.21,428806.0
1740859020,2221.08,2223.27,2221.01,2222.12,806982.0
1740859200,2222.12,2223.83,2219.51,2219.72,1125952.0
1740859380,2219.71,2222.12,2218.33,2221.39,797226.0
1740859560,2221.41,2222.03,2218.47,2219.14,311682.0
1740859740,2219.04,2222.32,2218.04,2222.32,546802.0
1740859920,2222.33,2222.99,2216.62,2217.55,649230.0
1740860100,2217.55,2221.69,2214.64,2221.69,2115102.0
1740860280,2221.83,2222.96,2220.51,2221.32,785804.0
1740860460,2221.32,2222.88,2218.36,2218.36,987820.0
1740860640,2218.14,2218.6,2216.49,2218.57,1066672.0
1740860820,2218.63,2219.59,2216.86,2219.28,442460.0
1740861000,2219.01,2220.14,2216.94,2217.66,338438.0
1740861180,2217.66,2221.47,2217.66,2221.25,379050.0
1740861360,2221.19,2222.22,2220.3,2220.8,312952.0
1740861540,2220.8,2221.41,2220.06,2220.89,268220.0
1740861720,2220.86,2221.91,2219.7,2221.3,292776.0
1740861900,2221.3,2223.02,2220.3,2222.07,658496.0
1740862080,2222.07,2223.62,2219.68,2219.68,359958.0
1740862260,2219.83,2224.95,2219.68,2224.59,665556.0
1740862440,2224.59,2225.0,2222.01,2224.0,358218.0
1740862620,2224.0,2225.05,2221.3,2224.0,514070.0
1740862800,2224.06,2224.99,2219.86,2220.74,713428.0
1740862980,2220.99,2222.53,2220.17,2221.32,358652.0
1740863160,2221.32,2224.86,2218.34,2218.36,1191404.0
1740863340,2218.57,2221.36,2218.57,2219.62,685550.0
1740863520,2219.62,2221.28,2210.55,2212.0,4088312.0
1740863700,2212.0,2214.79,2207.29,2209.9,2286362.0
1740863880,2209.91,2214.84,2209.91,2214.39,1743702.0
1740864060,2214.38,2214.38,2210.01,2212.89,733582.0
1740864240,2212.89,2216.68,2212.89,2214.35,788628.0
1740864420,2214.42,2217.76,2214.41,2216.18,650922.0
1740864600,2216.18,2218.16,2214.6,2215.36,710430.0
1740864780,2215.4,2220.55,2214.93,2219.99,796726.0
1740864960,2219.99,2220.88,2215.89,2216.68,691924.0
1740865140,2216.68,2217.71,2213.39,2213.97,574058.0
1740865320,2213.97,2214.37,2211.43,2214.12,659052.0
1740865500,2214.18,2216.85,2213.77,2215.61,549080.0
1740865680,2215.61,2217.88,2215.1,2217.1,844416.0
1740865860,2217.49,2225.88,2217.49,2225.01,1511622.0
1740866040,2225.01,2225.26,2222.4,2223.52,833228.0
1740866220,2223.52,2232.78,2223.51,2228.35,4235136.0
1740866400,2228.38,2228.57,2223.44,2224.23,1677576.0
1740866580,2224.07,2230.24,2223.94,2226.91,1040840.0
1740866760,2226.94,2234.76,2225.81,2232.59,1748522.0
1740866940,2232.53,2232.78,2226.72,2226.93,1211306.0
1740867120,2226.93,2227.18,2222.63,2223.41,1018378.0
1740867300,2223.41,2223.89,2217.56,2218.3,1579566.0
1740867480,2218.3,2219.73,2215.29,2216.23,710598.0
1740867660,2216.23,2221.04,2216.23,2219.97,481546.0
1740867840,2219.76,2219.95,2215.48,2215.8,631096.0
1740868020,2215.8,2220.78,2215.8,2219.05,583004.0
1740868200,2219.05,2219.78,2210.31,2214.64,1585220.0
1740868380,2214.64,2216.8,2210.3,2213.52,1234024.0
1740868560,2213.52,2215.28,2211.03,2213.73,416562.0
1740868740,2213.73,2216.26,2212.74,2216.19,293280.0
1740868920,2216.19,2219.39,2216.19,2218.43,458704.0
1740869100,2218.43,2218.44,2215.87,2215.93,225578.0
1740869280,2215.93,2216.0,2211.85,2213.65,1253436.0
1740869460,2213.65,2216.45,2213.39,2216.45,248870.0
1740869640,2216.42,2220.52,2216.05,2218.07,568788.0
1740869820,2218.07,2218.07,2212.61,2213.98,442576.0
1740870000,2213.98,2216.78,2210.57,2211.72,981928.0
1740870180,2211.8,2212.21,2201.03,2203.48,4573952.0
1740870360,2203.39,2204.87,2196.53,2198.97,4704910.0
1740870540,2199.08,2202.17,2194.77,2202.17,1866534.0
1740870720,2202.24,2202.49,2197.36,2199.12,1154340.0
1740870900,2199.12,2199.12,2190.11,2193.38,3284338.0
1740871080,2193.37,2205.43,2192.88,2203.66,2555870.0
1740871260,2204.05,2206.95,2202.96,2204.91,1113000.0
1740871440,2205.33,2205.69,2203.18,2204.46,641514.0
1740871620,2204.43,2208.44,2203.18,2205.57,1497778.0
1740871800,2205.62,2207.6,2204.07,2205.03,396262.0
1740871980,2204.99,2210.27,2204.81,2207.76,913714.0
1740872160,2207.94,2209.11,2206.65,2207.56,484614.0
1740872340,2207.57,2208.49,2204.54,2204.69,369194.0
1740872520,2204.62,2208.6,2204.62,2206.61,407810.0
1740872700,2206.77,2209.9,2206.51,2209.21,418068.0
1740872880,2208.9,2211.08,2207.79,2209.93,606124.0
1740873060,2209.93,2212.6,2209.92,2211.61,744228.0
1740873240,2211.51,2216.15,2211.3,2215.43,1761822.0
1740873420,2215.37,2217.51,2214.88,2216.31,2113392.0
1740873600,2216.36,2216.6,2212.38,2215.82,2308824.0
1740873780,2215.79,2216.47,2212.32,2213.38,908780.0
1740873960,2213.29,2218.51,2213.11,2218.51,807640.0
1740874140,2218.51,2219.8,2216.01,2217.69,1320382.0
1740874320,2217.62,2217.62,2210.91,2211.48,901336.0
1740874500,2211.41,2216.49,2209.15,2214.21,2153068.0
1740874680,2214.41,2215.38,2211.2,2211.65,596788.0
1740874860,2211.49,2211.49,2207.76,2207.76,1213754.0
1740875040,2207.85,2209.28,2203.27,2204.78,1411746.0
1740875220,2204.78,2210.5,2202.52,2209.15,1135952.0
1740875400,2209.23,2216.14,2208.08,2215.39,792804.0
1740875580,2215.4,2217.5,2212.76,2214.19,787912.0
1740875760,2214.08,2220.15,2214.02,2219.34,1006136.0
1740875940,2219.1,2224.09,2218.92,2222.91,2202900.0
1740876120,2222.81,2222.81,2217.49,2217.86,1479358.0
1740876300,2217.72,2220.68,2217.25,2219.94,756272.0
1740876480,2219.61,2223.18,2217.01,2221.32,1569070.0
1740876660,2221.32,2221.32,2216.88,2218.02,605386.0
1740876840,2218.01,2218.01,2214.35,2215.06,654074.0
1740877020,2214.99,2214.99,2213.47,2214.56,962394.0
1740877200,2214.63,2217.2,2213.67,2215.81,732538.0
1740877380,2215.81,2218.59,2215.81,2216.54,454246.0
1740877560,2216.35,2219.74,2215.47,2218.42,737468.0
1740877740,2218.42,2222.98,2218.15,2220.56,1579314.0
1740877920,2220.56,2224.54,2219.05,2223.57,981748.0
1740878100,2223.43,2224.63,2221.17,2223.14,645626.0
1740878280,2223.0,2225.84,2221.35,2221.48,983276.0
1740878460,2221.41,2223.62,2219.31,2221.71,854156.0
1740878640,2221.66,2222.49,2218.56,2218.82,1935128.0
1740878820,2218.62,2221.02,2217.74,2217.81,579380.0
1740879000,2217.72,2217.72,2209.12,2209.64,2103586.0
1740879180,2209.64,2214.61,2208.4,2213.07,822042.0
1740879360,2212.89,2214.78,2210.74,2213.87,589290.0
1740879540,2213.82,2218.36,2213.69,2215.08,798512.0
1740879720,2215.1,2215.87,2213.11,2213.38,330754.0
1740879900,2213.32,2214.11,2210.36,2213.71,808158.0
1740880080,2213.83,2216.85,2213.03,2215.51,528032.0
1740880260,2215.51,2218.88,2215.47,2218.88,381584.0
1740880440,2218.88,2220.86,2215.68,2217.61,642654.0
1740880620,2217.72,2219.78,2217.7,2218.62,125840.0
1740880800,2219.78,2220.68,2215.38,2220.68,681612.0
1740880980,2220.46,2227.32,2220.46,2225.58,1998282.0
1740881160,2225.6,2226.52,2222.76,2225.63,1234758.0
1740881340,2225.64,2227.07,2218.49,2218.97,1278332.0
1740881520,2219.19,2222.49,2218.43,2221.18,521138.0
1740881700,2221.39,2223.02,2215.01,2216.28,928646.0
1740881880,2216.28,2222.22,2215.93,2219.81,951422.0
1740882060,2219.95,2221.99,2216.01,2216.8,766544.0
1740882240,2216.79,2217.28,2211.85,2212.15,1008750.0
1740882420,2211.97,2215.6,2211.1,2212.43,1201336.0
1740882600,2212.32,2212.32,2200.33,2201.73,4395396.0
1740882780,2202.01,2206.86,2200.31,2206.82,1636234.0
1740882960,2206.7,2209.16,2203.91,2206.27,968672.0
1740883140,2206.37,2207.57,2203.75,2205.27,659420.0
1740883320,2205.07,2208.57,2204.07,2207.38,785724.0
1740883500,2207.4,2210.91,2206.76,2209.43,716264.0
1740883680,2209.43,2210.47,2206.07,2206.86,751642.0
1740883860,2207.07,2208.87,2204.08,2206.53,791924.0
1740884040,2206.47,2208.06,2205.86,2206.42,415560.0
1740884220,2206.38,2209.49,2204.72,2208.86,638320.0
1740884400,2208.88,2212.49,2208.88,2210.9,973784.0
1740884580,2211.14,2217.49,2210.83,2217.49,1310226.0
1740884760,2217.49,2224.76,2216.8,2219.79,3191524.0
1740884940,2219.68,2224.03,2218.1,2221.38,951602.0
1740885120,2221.38,2225.6,2220.53,2222.71,1104602.0
1740885300,2222.71,2225.38,2219.68,2220.22,1461194.0
1740885480,2220.23,2220.65,2217.82,2218.01,764148.0
1740885660,2217.83,2217.83,2214.68,2215.03,764924.0
1740885840,2215.09,2217.49,2213.76,2217.49,483624.0
1740886020,2217.77,2219.48,2216.8,2218.77,507064.0
1740886200,2218.77,2221.84,2217.46,2217.66,977540.0
1740886380,2217.8,2218.43,2215.39,2216.26,403354.0
1740886560,2216.03,2220.57,2215.36,2219.69,481954.0
1740886740,2219.69,2224.86,2218.75,2224.62,982882.0
1740886920,2224.4,2225.97,2222.86,2223.74,954174.0
1740887100,2223.72,2226.62,2222.73,2225.39,1700224.0
1740887280,2225.27,2229.44,2223.97,2224.74,1331928.0
1740887460,2224.74,2225.82,2221.55,2222.6,708538.0
1740887640,2222.82,2223.51,2220.34,2222.94,362352.0
1740887820,2222.82,2223.24,2218.66,2219.34,624094.0
1740888000,2219.34,2222.77,2219.28,2221.7,882490.0
1740888180,2221.65,2224.56,2221.52,2223.69,1401762.0
1740888360,2223.69,2225.68,2221.52,2221.94,955826.0
1740888540,2221.94,2227.16,2221.81,2224.59,1015658.0
1740888720,2224.59,2225.99,2222.55,2224.49,717326.0
1740888900,2224.49,2224.73,2220.64,2221.64,730182.0
1740889080,2221.64,2222.82,2220.41,2221.9,463070.0
1740889260,2221.9,2221.9,2217.66,2220.34,707702.0
1740889440,2220.34,2230.24,2220.0,2229.54,1315678.0
1740889620,2229.63,2233.72,2229.63,2232.45,2832790.0
1740889800,2232.41,2234.72,2227.39,2228.38,2270112.0
1740889980,2228.38,2228.96,2226.51,2226.51,744742.0
1740890160,2226.45,2226.47,2222.74,2225.02,1750666.0
1740890340,2225.02,2230.86,2225.02,2228.82,1540092.0
1740890520,2228.82,2229.14,2227.18,2227.36,414654.0
1740890700,2227.36,2229.51,2226.47,2227.6,755350.0
1740890880,2227.47,2227.66,2224.82,2225.6,660984.0
1740891060,2225.6,2228.44,2225.6,2226.53,385630.0
1740891240,2226.48,2227.99,2225.74,2225.74,287604.0
1740891420,2225.59,2226.9,2223.11,2226.27,852866.0
1740891600,2226.27,2227.47,2223.52,2224.36,580890.0
1740891780,2224.46,2227.94,2224.29,2227.93,390736.0
1740891960,2227.93,2227.93,2224.43,2225.29,260656.0
1740892140,2225.16,2225.93,2224.3,2224.45,212358.0
1740892320,2224.55,2227.65,2224.38,2227.51,262560.0
1740892500,2227.46,2229.03,2226.16,2226.85,512402.0
1740892680,2226.9,2227.82,2222.84,2222.85,483166.0
1740892860,2222.93,2226.12,2222.93,2225.41,934846.0
1740893040,2225.4,2228.1,2224.96,2226.14,499928.0
1740893220,2226.14,2228.1,2226.14,2227.87,320474.0
1740893400,2227.87,2232.7,2227.65,2229.12,1102374.0
1740893580,2229.12,2233.57,2228.46,2231.28,1151912.0
1740893760,2231.28,2231.52,2227.11,2230.9,860758.0
1740893940,2230.9,2231.43,2226.71,2227.07,1111008.0
1740894120,2227.44,2228.44,2226.4,2228.32,268100.0
1740894300,2228.54,2229.7,2225.68,2226.69,506056.0
1740894480,2226.69,2228.31,2225.62,2228.0,329732.0
1740894660,2228.04,2228.81,2226.65,2227.54,366640.0
1740894840,2227.55,2229.99,2226.38,2229.99,512088.0
1740895020,2229.99,2229.99,2228.08,2228.64,507110.0
1740895200,2228.64,2231.03,2228.13,2229.89,621930.0
1740895380,2229.94,2232.11,2227.39,2227.64,993426.0
1740895560,2227.64,2228.56,2225.1,2226.46,702730.0
1740895740,2226.94,2229.29,2225.12,2225.99,1285264.0
1740895920,2226.08,2226.4,2222.51,2222.77,1316340.0
1740896100,2222.77,2224.92,2217.79,2218.95,2013400.0
1740896280,2218.9,2221.75,2217.11,2221.75,1020612.0
1740896460,2221.92,2224.85,2220.07,2224.85,838136.0
1740896640,2224.85,2227.18,2224.01,2224.81,1108856.0
1740896820,2224.69,2230.26,2223.35,2229.75,831056.0
1740897000,2229.85,2231.78,2226.7,2227.01,1842262.0
1740897180,2227.01,2229.03,2226.07,2228.94,1115414.0
1740897360,2228.94,2232.69,2227.72,2227.98,1410510.0
1740897540,2227.99,2228.3,2224.43,2226.06,2360044.0
1740897720,2225.8,2228.0,2224.41,2228.0,1993000.0
1740897900,2228.0,2232.11,2228.0,2230.18,1840160.0
1740898080,2230.18,2231.93,2226.64,2227.42,1200782.0
1740898260,2227.42,2227.5,2222.32,2222.7,1393876.0
1740898440,2222.7,2224.72,2220.98,2222.64,1608306.0
1740898620,2222.54,2223.88,2221.85,2221.88,428764.0
1740898800,2221.89,2225.92,2221.85,2221.85,1957784.0
1740898980,2221.85,2221.85,2219.18,2220.61,2052194.0
1740899160,2220.61,2221.98,2217.57,2221.19,828554.0
1740899340,2221.19,2222.21,2219.61,2220.55,776388.0
1740899520,2220.1,2222.89,2219.23,2222.89,794718.0
1740899700,2223.23,2224.04,2220.72,2221.97,433398.0
1740899880,2222.34,2222.51,2219.52,2219.75,429344.0
1740900060,2219.32,2221.98,2219.25,2220.98,380470.0
1740900240,2220.98,2222.06,2219.57,2221.81,227896.0
1740900420,2221.76,2222.61,2221.0,2222.23,453786.0
1740900600,2222.23,2224.75,2221.45,2223.93,397790.0
1740900780,2224.14,2224.72,2223.13,2223.13,471980.0
1740900960,2223.07,2223.07,2221.19,2221.19,296542.0
1740901140,2221.19,2223.3,2220.49,2223.18,346010.0
1740901320,2223.16,2223.8,2222.21,2222.94,309514.0
1740901500,2222.89,2224.52,2221.72,2224.44,267832.0
1740901680,2224.44,2224.97,2221.38,2221.38,286142.0
1740901860,2221.38,2222.49,2219.23,2221.48,959644.0
1740902040,2221.48,2223.27,2220.56,2220.73,343344.0
1740902220,2220.89,2221.39,2220.02,2220.3,349924.0
1740902400,2220.3,2221.53,2218.12,2220.64,1327296.0
1740902580,2220.64,2222.0,2220.15,2220.16,554506.0
1740902760,2220.26,2220.58,2214.01,2215.1,2868946.0
1740902940,2215.1,2215.1,2210.79,2212.06,3793596.0
1740903120,2212.11,2213.19,2210.02,2211.15,2035150.0
1740903300,2210.84,2214.39,2210.6,2213.4,1287886.0
1740903480,2213.39,2214.86,2212.77,2214.61,850026.0
1740903660,2214.61,2216.03,2213.43,2216.03,780040.0
1740903840,2216.06,2216.35,2214.22,2215.9,534778.0
1740904020,2215.86,2216.47,2211.65,2211.86,1014012.0
1740904200,2212.02,2212.79,2209.28,2210.18,1825670.0
1740904380,2210.18,2210.56,2207.16,2208.84,2060392.0
1740904560,2208.84,2211.44,2208.54,2209.52,827102.0
1740904740,2209.46,2210.54,2208.86,2208.95,618348.0
1740904920,2208.95,2210.94,2207.97,2210.93,1036290.0
1740905100,2210.93,2212.11,2210.46,2211.55,628948.0
1740905280,2211.39,2214.0,2211.11,2214.0,1025798.0
1740905460,2214.06,2214.89,2212.51,2213.56,376982.0
1740905640,2213.56,2214.69,2212.06,2212.06,604396.0
1740905820,2212.12,2213.01,2210.77,2211.78,531496.0
1740906000,2211.72,2214.9,2210.95,2213.79,871934.0
1740906180,2213.52,2214.86,2212.03,2214.61,283148.0
1740906360,2214.66,2216.19,2214.21,2216.0,538562.0
1740906540,2216.14,2218.2,2215.09,2217.75,560634.0
1740906720,2217.75,2219.58,2216.34,2218.16,740936.0
1740906900,2218.16,2221.78,2218.16,2220.78,1479500.0
1740907080,2220.82,2220.94,2216.94,2217.18,659438.0
1740907260,2217.18,2217.62,2215.78,2217.27,687148.0
1740907440,2217.27,2219.95,2216.62,2219.94,685664.0
1740907620,2220.13,2225.51,2219.41,2223.72,2289500.0
1740907800,2223.72,2246.78,2223.72,2243.93,16488136.0
1740907980,2244.58,2253.58,2242.77,2247.05,8614786.0
1740908160,2246.86,2246.94,2242.93,2243.0,3480052.0
1740908340,2243.13,2248.88,2242.75,2247.6,2761438.0
1740908520,2247.6,2252.04,2247.42,2251.23,3779288.0
1740908700,2251.22,2252.17,2245.46,2246.37,2435128.0
1740908880,2246.37,2246.93,2240.99,2241.7,2699278.0
1740909060,2241.7,2245.84,2239.42,2242.14,2210856.0
1740909240,2242.19,2242.63,2239.43,2239.63,1240990.0
1740909420,2239.63,2243.56,2239.45,2241.38,1122706.0
1740909600,2241.32,2241.64,2239.01,2240.37,1165988.0
1740909780,2240.37,2245.45,2239.09,2244.77,1244372.0
1740909960,2244.75,2245.56,2241.47,2243.64,646698.0
1740910140,2244.11,2246.42,2241.42,2242.85,1258632.0
1740910320,2242.9,2245.97,2242.9,2245.62,1128814.0
1740910500,2245.57,2246.7,2242.89,2244.22,848818.0
1740910680,2244.33,2248.57,2242.99,2247.13,1056632.0
1740910860,2247.12,2247.12,2242.36,2242.64,747052.0
1740911040,2242.64,2245.94,2242.39,2244.39,711222.0
1740911220,2244.39,2246.95,2244.39,2244.49,531086.0
1740911400,2244.49,2259.64,2244.49,2251.11,5540578.0
1740911580,2251.01,2258.04,2249.54,2253.48,2462430.0
1740911760,2253.48,2254.61,2249.81,2250.28,1601312.0
1740911940,2250.28,2250.96,2247.28,2248.11,1030646.0
1740912120,2247.77,2249.82,2246.46,2249.57,1237180.0
1740912300,2249.57,2251.98,2248.59,2249.0,1286640.0
1740912480,2249.0,2250.11,2246.07,2248.73,724604.0
1740912660,2248.68,2248.97,2246.9,2247.03,614278.0
1740912840,2247.03,2248.01,2245.07,2246.82,1249712.0
1740913020,2246.82,2246.82,2245.08,2245.09,505818.0
1740913200,2245.14,2245.14,2242.5,2243.97,1036752.0
1740913380,2243.92,2244.22,2241.47,2242.74,949146.0
1740913560,2242.74,2246.99,2242.74,2245.53,985400.0
1740913740,2245.47,2245.56,2243.28,2244.3,554408.0
1740913920,2244.3,2244.94,2243.0,2243.99,742626.0
1740914100,2244.1,2244.42,2240.01,2241.35,1019698.0
1740914280,2241.35,2242.23,2237.17,2238.07,2476900.0
1740914460,2238.04,2239.62,2236.85,2237.36,1183646.0
1740914640,2237.36,2237.36,2235.56,2235.95,872038.0
1740914820,2235.95,2240.13,2235.73,2239.93,923874.0
1740915000,2239.93,2241.89,2239.08,2240.91,1056856.0
1740915180,2240.86,2244.09,2240.55,2243.53,1140190.0
1740915360,2243.66,2243.94,2241.06,2241.14,762718.0
1740915540,2241.14,2243.88,2240.7,2241.57,465760.0
1740915720,2241.57,2243.46,2240.15,2240.19,482146.0
1740915900,2240.26,2240.99,2238.19,2238.28,701492.0
1740916080,2238.07,2240.63,2238.01,2238.8,567408.0
1740916260,2238.8,2239.28,2238.0,2238.01,323524.0
1740916440,2238.01,2238.93,2236.67,2237.69,342390.0
1740916620,2237.73,2238.74,2237.1,2237.76,289302.0
1740916800,2237.76,2239.16,2236.95,2236.98,591466.0
1740916980,2236.98,2237.08,2232.93,2233.84,2096702.0
1740917160,2233.9,2234.62,2233.11,2233.6,743726.0
1740917340,2233.6,2233.82,2227.28,2229.57,2843484.0
1740917520,2229.89,2229.89,2224.46,2225.08,3893616.0
1740917700,2225.08,2226.69,2222.31,2225.03,2576952.0
1740917880,2225.11,2229.35,2225.11,2228.74,1617394.0
1740918060,2228.74,2229.4,2227.07,2227.79,754172.0
1740918240,2227.71,2230.68,2227.55,2230.68,647398.0
1740918420,2230.82,2231.36,2227.81,2227.98,762892.0
1740918600,2228.12,2230.99,2227.85,2229.43,476564.0
1740918780,2229.43,2231.06,2229.33,2230.72,696218.0
1740918960,2230.72,2230.92,2228.11,2228.84,496838.0
1740919140,2228.98,2229.65,2227.7,2228.2,317888.0
1740919320,2228.2,2229.48,2226.19,2229.28,843696.0
1740919500,2228.75,2229.78,2226.38,2229.78,440114.0
1740919680,2229.83,2232.04,2229.78,2230.35,913962.0
1740919860,2230.35,2232.1,2228.89,2232.02,724934.0
1740920040,2232.02,2232.02,2230.37,2230.41,454852.0
1740920220,2230.41,2231.89,2230.39,2231.89,274462.0
1740920400,2231.89,2231.89,2226.66,2227.53,876652.0
1740920580,2227.53,2229.0,2226.66,2227.06,386038.0
1740920760,2227.62,2228.57,2226.65,2228.28,350128.0
1740920940,2228.16,2228.27,2225.32,2226.94,442578.0
1740921120,2226.94,2227.78,2225.3,2226.64,736362.0
1740921300,2226.26,2226.52,2210.88,2219.91,8497392.0
1740921480,2219.87,2220.06,2210.63,2211.78,3610504.0
1740921660,2212.13,2217.32,2212.02,2217.32,2157928.0
1740921840,2217.07,2217.07,2214.68,2217.04,912516.0
1740922020,2217.28,2218.2,2214.63,2216.05,872546.0
1740922200,2215.99,2215.99,2206.36,2211.6,4800126.0
1740922380,2211.6,2211.97,2208.31,2209.62,1266622.0
1740922560,2210.11,2213.53,2209.45,2212.28,1328530.0
1740922740,2212.28,2214.61,2210.35,2214.32,865670.0
1740922920,2214.35,2215.36,2212.89,2213.23,920896.0
1740923100,2213.18,2214.76,2211.2,2211.79,820674.0
1740923280,2211.96,2213.37,2205.8,2208.47,3927790.0
1740923460,2208.83,2212.72,2208.08,2212.26,1485822.0
1740923640,2212.26,2212.26,2208.75,2210.45,1164798.0
1740923820,2210.47,2212.04,2209.6,2211.23,814680.0
1740924000,2211.23,2212.85,2207.53,2208.18,1941730.0
1740924180,2208.05,2213.39,2208.05,2209.89,1203754.0
1740924360,2209.89,2209.89,2201.51,2203.3,4524614.0
1740924540,2203.67,2205.22,2201.75,2203.12,1828856.0
1740924720,2203.41,2205.32,2197.34,2199.95,5957920.0
1740924900,2199.95,2200.17,2181.95,2184.02,9908320.0
1740925080,2182.41,2185.41,2170.16,2182.99,14195362.0
1740925260,2183.05,2187.76,2181.9,2186.07,4083774.0
1740925440,2185.96,2192.19,2183.11,2192.19,4282576.0
1740925620,2191.99,2194.95,2190.72,2192.61,2315834.0
1740925800,2192.61,2195.28,2190.01,2194.57,2859394.0
1740925980,2194.39,2195.93,2188.86,2189.11,1950816.0
1740926160,2189.21,2190.33,2183.62,2184.77,3169924.0
1740926340,2184.83,2186.03,2180.5,2185.97,3494516.0
1740926520,2185.83,2189.11,2185.01,2188.39,1035506.0
1740926700,2188.38,2188.38,2181.65,2184.18,1654602.0
1740926880,2184.25,2195.17,2181.85,2191.67,3570100.0
1740927060,2192.05,2197.93,2191.05,2196.61,4006532.0
1740927240,2196.46,2198.99,2194.23,2194.56,3013770.0
1740927420,2194.56,2196.73,2191.29,2195.44,1893688.0
1740927600,2195.17,2201.72,2195.17,2199.28,5106980.0
1740927780,2198.95,2203.56,2196.25,2201.29,2817990.0
1740927960,2201.29,2212.19,2200.43,2206.85,7826336.0
1740928140,2206.97,2208.12,2200.92,2202.47,3241326.0
1740928320,2202.17,2204.94,2201.29,2202.22,1209970.0
1740928500,2202.27,2205.11,2200.78,2203.82,1439900.0
1740928680,2203.77,2203.91,2200.99,2202.75,1089496.0
1740928860,2202.75,2205.56,2200.68,2200.68,1240592.0
1740929040,2200.85,2241.87,2200.78,2234.64,21297780.0
1740929220,2233.55,2258.32,2231.46,2239.47,22722044.0
1740929400,2239.14,2266.03,2237.4,2261.53,21474086.0
1740929580,2261.66,2263.07,2249.31,2263.07,13045170.0
1740929760,2263.07,2289.95,2254.22,2277.86,22212146.0
1740929940,2277.86,2282.38,2265.54,2275.49,18974902.0
1740930120,2274.84,2276.02,2246.1,2248.27,25891236.0
1740930300,2249.29,2253.19,2224.15,2240.78,26858826.0
1740930480,2241.16,2247.16,2224.05,2226.16,14439394.0
1740930660,2226.74,2236.47,2225.96,2232.57,8178566.0
1740930840,2232.57,2236.16,2228.52,2229.28,7920836.0
1740931020,2229.51,2233.35,2224.89,2228.81,7081548.0
1740931200,2228.97,2243.39,2228.97,2232.47,15517562.0
1740931380,2232.14,2241.97,2212.87,2216.58,13174134.0
1740931560,2216.53,2232.19,2212.92,2221.43,12855806.0
1740931740,2221.84,2236.95,2221.78,2236.11,7675264.0
1740931920,2236.34,2242.24,2233.81,2237.54,5937936.0
1740932100,2237.3,2255.12,2232.05,2253.09,9848220.0
1740932280,2253.12,2270.07,2253.12,2255.93,14135544.0
1740932460,2255.73,2262.22,2250.4,2252.97,6515624.0
1740932640,2252.39,2257.06,2247.95,2252.2,6889174.0
1740932820,2252.2,2268.55,2251.95,2266.02,4933038.0
1740933000,2266.16,2287.2,2261.32,2284.33,12517642.0
1740933180,2284.93,2321.56,2279.88,2319.47,20972018.0
1740933360,2318.69,2355.64,2309.99,2352.33,27780410.0
1740933540,2348.09,2459.75,2342.78,2411.93,97167974.0
1740933720,2412.65,2506.61,2412.65,2487.14,69931216.0
1740933900,2486.75,2499.47,2426.84,2442.16,51204682.0
1740934080,2443.29,2456.53,2431.62,2449.6,20810052.0
1740934260,2449.11,2471.82,2448.01,2468.37,16999484.0
1740934440,2467.43,2482.15,2452.46,2455.85,16324280.0
1740934620,2455.85,2460.55,2440.09,2441.47,10575506.0
1740934800,2441.9,2454.74,2404.89,2415.6,23065888.0
1740934980,2415.6,2422.28,2392.82,2421.93,19648368.0
1740935160,2421.77,2446.55,2419.32,2439.25,14217940.0
1740935340,2439.94,2442.82,2428.66,2435.7,7934930.0
1740935520,2435.17,2448.6,2435.17,2442.17,8883556.0
1740935700,2441.93,2485.73,2439.03,2468.3,18330810.0
1740935880,2469.67,2484.77,2460.59,2479.89,11183048.0
1740936060,2480.96,2490.27,2460.49,2469.45,11635720.0
1740936240,2467.94,2472.14,2445.91,2461.03,13071308.0
1740936420,2461.62,2464.16,2453.65,2461.53,7484252.0
1740936600,2461.71,2476.59,2461.03,2471.7,9942518.0
1740936780,2471.7,2473.51,2455.91,2464.65,6347478.0
1740936960,2465.47,2480.53,2465.2,2465.38,8910010.0
1740937140,2465.33,2495.22,2463.49,2492.14,10369076.0
1740937320,2493.06,2510.83,2482.43,2504.99,16901166.0
1740937500,2506.03,2506.03,2466.74,2468.55,16946560.0
1740937680,2468.62,2474.6,2453.6,2464.51,16167120.0
1740937860,2465.88,2472.13,2455.49,2457.03,8125382.0
1740938040,2457.65,2465.95,2457.65,2463.22,5448944.0
1740938220,2463.48,2479.82,2463.48,2479.82,5419156.0
1740938400,2480.04,2486.25,2467.1,2474.3,6615560.0
1740938580,2474.39,2483.27,2468.07,2482.54,4173346.0
1740938760,2482.57,2494.36,2481.22,2483.76,6736588.0
1740938940,2484.02,2485.9,2469.47,2482.16,5468018.0
1740939120,2483.46,2487.87,2474.26,2475.69,3833840.0
1740939300,2476.37,2478.31,2460.46,2471.18,6104426.0
1740939480,2471.87,2481.24,2471.55,2476.05,3612378.0
1740939660,2476.05,2500.87,2476.05,2492.87,11399824.0
1740939840,2493.39,2517.75,2492.89,2497.44,12411540.0
1740940020,2498.03,2498.57,2483.82,2487.25,5158526.0
1740940200,2487.41,2496.02,2483.58,2487.74,5816576.0
1740940380,2487.16,2487.64,2466.65,2466.77,6696760.0
1740940560,2467.7,2468.39,2458.1,2465.72,8516056.0
1740940740,2465.85,2473.44,2458.27,2458.27,3659072.0
1740940920,2458.5,2464.82,2453.37,2461.57,5994172.0
1740941100,2461.57,2470.05,2459.59,2465.39,3341542.0
1740941280,2465.57,2475.77,2465.29,2474.89,3026374.0
1740941460,2475.35,2478.32,2465.23,2465.24,2562324.0
1740941640,2465.5,2471.31,2460.41,2470.98,2212112.0
1740941820,2470.77,2479.54,2470.12,2472.16,2323774.0
1740942000,2473.63,2479.22,2472.3,2475.93,2739132.0
1740942180,2476.05,2483.73,2472.61,2475.53,3758050.0
1740942360,2475.5,2478.84,2468.44,2471.47,2053646.0
1740942540,2471.53,2472.96,2468.01,2471.08,2072106.0
1740942720,2472.24,2472.24,2465.01,2467.55,1574580.0
1740942900,2467.4,2477.94,2467.4,2477.08,1972646.0
1740943080,2477.17,2481.37,2475.78,2481.37,2101460.0
1740943260,2481.34,2482.98,2474.47,2477.16,1615788.0
1740943440,2477.64,2483.94,2477.45,2479.72,1916962.0
1740943620,2479.72,2482.05,2478.59,2478.71,849134.0
1740943800,2478.71,2483.97,2478.01,2482.82,1217150.0
1740943980,2482.82,2482.92,2478.61,2479.64,928922.0
1740944160,2480.09,2486.23,2480.09,2485.56,2466934.0
1740944340,2485.56,2485.83,2478.03,2479.16,1225762.0
1740944520,2479.16,2480.0,2476.2,2479.47,882780.0
1740944700,2479.5,2497.98,2479.36,2490.72,5188718.0
1740944880,2490.85,2492.82,2483.47,2487.12,2217202.0
1740945060,2487.35,2491.26,2486.64,2489.89,1246612.0
1740945240,2489.83,2489.96,2481.07,2484.3,1602234.0
1740945420,2484.49,2487.77,2484.02,2485.35,633298.0
1740945600,2485.19,2490.31,2484.08,2486.32,2080302.0
1740945780,2486.32,2494.38,2485.89,2487.15,2142852.0
1740945960,2486.61,2494.99,2479.17,2494.59,2318612.0
1740946140,2495.39,2505.7,2494.22,2498.82,5153040.0
1740946320,2498.89,2504.41,2495.07,2503.26,2377036.0
1740946500,2503.73,2507.35,2496.17,2497.71,2921208.0
1740946680,2497.7,2507.31,2497.22,2506.4,1964532.0
1740946860,2505.89,2516.08,2502.24,2515.26,4946788.0
1740947040,2514.28,2519.18,2507.51,2508.01,4931172.0
1740947220,2508.16,2511.13,2506.2,2509.42,2089766.0
1740947400,2509.3,2509.3,2496.05,2496.89,5358988.0
1740947580,2497.39,2498.82,2490.39,2495.74,4229350.0
1740947760,2495.68,2495.68,2482.78,2486.27,4962512.0
1740947940,2486.27,2493.96,2485.83,2492.3,1558334.0
1740948120,2492.34,2501.23,2492.32,2495.83,2228416.0
1740948300,2496.11,2499.08,2494.13,2495.82,1644998.0
1740948480,2495.82,2498.7,2493.32,2498.18,703472.0
1740948660,2498.76,2507.23,2498.18,2506.22,1265374.0
1740948840,2506.22,2515.49,2504.87,2505.36,2708022.0
1740949020,2505.35,2510.86,2504.63,2509.24,1199654.0
1740949200,2509.24,2517.78,2506.64,2516.31,2944086.0
1740949380,2515.69,2516.86,2499.18,2501.78,3648486.0
1740949560,2501.55,2505.08,2498.14,2503.02,1729340.0
1740949740,2503.03,2513.02,2497.5,2511.99,2510708.0
1740949920,2512.0,2515.65,2504.64,2507.49,1704246.0
1740950100,2507.11,2514.56,2504.59,2513.14,1317874.0
1740950280,2513.31,2522.51,2509.56,2514.59,6078188.0
1740950460,2515.05,2515.68,2507.27,2510.07,1389852.0
1740950640,2510.07,2510.63,2503.31,2504.33,1877692.0
1740950820,2504.92,2508.75,2499.32,2500.45,2183336.0
1740951000,2500.23,2507.14,2497.8,2506.57,1629258.0
1740951180,2507.03,2514.34,2504.46,2511.4,2068696.0
1740951360,2510.68,2512.85,2506.68,2509.05,1143854.0
1740951540,2509.13,2527.45,2509.13,2526.48,5992086.0
1740951720,2526.44,2539.09,2525.14,2530.0,7766860.0
1740951900,2529.14,2530.64,2522.52,2522.65,3713280.0
1740952080,2522.73,2523.19,2515.76,2519.62,3471842.0
1740952260,2519.62,2525.21,2519.09,2519.14,907838.0
1740952440,2519.45,2524.17,2515.98,2522.2,1974586.0
1740952620,2522.14,2527.97,2522.14,2523.34,1389872.0
1740952800,2523.34,2523.94,2508.53,2511.45,3295578.0
1740952980,2511.73,2513.32,2505.88,2511.1,1705658.0
1740953160,2511.1,2515.13,2511.01,2513.56,970236.0
1740953340,2513.56,2519.06,2513.0,2517.93,826368.0
1740953520,2517.92,2522.6,2514.22,2514.22,1556218.0
1740953700,2514.02,2519.54,2512.14,2512.64,1344054.0
1740953880,2512.83,2520.43,2511.43,2515.67,1460166.0
1740954060,2515.84,2519.0,2514.38,2514.38,512032.0
1740954240,2514.38,2520.6,2514.38,2516.44,771292.0
1740954420,2516.44,2520.38,2513.0,2518.74,860972.0
1740954600,2518.8,2520.25,2512.47,2513.4,694618.0
1740954780,2513.58,2515.77,2511.77,2514.5,797276.0
1740954960,2514.5,2516.89,2510.06,2515.68,857360.0
1740955140,2515.7,2519.92,2512.99,2516.98,989058.0
1740955320,2516.61,2519.46,2515.77,2518.52,741204.0
1740955500,2518.52,2529.64,2517.56,2527.62,2659550.0
1740955680,2527.62,2528.48,2525.0,2526.07,1178234.0
1740955860,2526.07,2533.81,2526.07,2532.4,1454652.0
1740956040,2532.85,2546.76,2532.85,2536.12,8814462.0
1740956220,2536.12,2544.57,2534.57,2537.51,2291486.0
1740956400,2537.54,2550.1,2533.9,2534.97,9924990.0
1740956580,2535.0,2538.64,2522.26,2522.97,6083212.0
1740956760,2522.77,2533.18,2522.77,2531.74,2328788.0
1740956940,2532.33,2534.57,2530.09,2532.53,1633292.0
1740957120,2532.53,2532.59,2526.67,2528.44,1977998.0
1740957300,2527.99,2527.99,2520.52,2523.49,2946970.0
1740957480,2523.76,2532.74,2521.74,2521.74,2002820.0
1740957660,2521.74,2527.16,2520.67,2521.88,1916310.0
1740957840,2521.88,2522.02,2512.68,2515.47,4635570.0
1740958020,2516.18,2519.94,2512.55,2515.4,2260156.0
1740958200,2515.24,2519.04,2511.85,2514.49,2563066.0
1740958380,2514.49,2515.28,2507.53,2515.22,3309142.0
1740958560,2514.92,2520.63,2514.61,2519.06,1728376.0
1740958740,2519.06,2526.38,2519.06,2520.55,1400254.0
1740958920,2520.93,2522.07,2517.57,2518.43,1137932.0
1740959100,2518.34,2521.59,2513.32,2514.42,811600.0
1740959280,2514.67,2516.12,2509.22,2512.25,1339070.0
1740959460,2512.25,2517.58,2512.01,2516.5,944142.0
1740959640,2516.4,2516.4,2511.19,2514.94,726504.0
1740959820,2514.94,2519.44,2514.94,2517.11,885046.0
1740960000,2517.11,2522.27,2501.21,2506.22,5245908.0
1740960180,2506.33,2511.1,2496.13,2500.75,6913220.0
1740960360,2500.74,2504.69,2485.18,2486.95,8417528.0
1740960540,2487.42,2493.79,2486.21,2488.07,3377326.0
1740960720,2488.02,2488.45,2480.23,2482.25,3287264.0
1740960900,2481.2,2492.47,2479.34,2480.89,3796928.0
1740961080,2480.77,2485.39,2476.39,2483.37,2211850.0
1740961260,2482.99,2485.69,2476.93,2478.24,2079114.0
1740961440,2478.24,2482.64,2477.11,2480.49,1306742.0
1740961620,2480.44,2487.29,2479.86,2487.29,2016864.0
1740961800,2486.84,2492.01,2481.42,2481.86,2900674.0
1740961980,2481.91,2484.09,2474.66,2475.28,1964350.0
1740962160,2475.74,2482.22,2473.7,2473.7,3080070.0
1740962340,2474.31,2480.62,2471.75,2478.22,3845186.0
1740962520,2478.22,2480.27,2475.27,2478.81,1508972.0
1740962700,2478.86,2483.48,2472.47,2473.04,2251892.0
1740962880,2472.77,2475.98,2470.72,2472.31,1524870.0
1740963060,2472.53,2476.24,2471.01,2472.34,872806.0
1740963240,2472.46,2473.19,2466.0,2466.06,2717764.0
1740963420,2466.11,2468.03,2464.05,2464.85,1872416.0
1740963600,2464.78,2471.67,2464.14,2470.28,2112678.0
1740963780,2470.36,2470.87,2467.33,2468.4,1999064.0
1740963960,2468.47,2475.24,2467.57,2472.99,1853050.0
1740964140,2473.21,2474.57,2467.73,2469.05,1461900.0
1740964320,2469.05,2470.02,2460.56,2460.9,2130344.0
1740964500,2460.9,2461.94,2452.58,2454.59,3721818.0
1740964680,2454.59,2459.94,2451.23,2458.29,2379704.0
1740964860,2457.71,2465.64,2456.75,2465.15,1706514.0
1740965040,2465.15,2466.54,2454.41,2460.47,1658966.0
1740965220,2460.13,2462.43,2455.44,2459.57,1570378.0
1740965400,2459.68,2461.91,2455.9,2456.73,1358556.0
1740965580,2456.73,2459.82,2452.01,2452.53,2529958.0
1740965760,2452.16,2454.92,2446.93,2454.91,2991922.0
1740965940,2455.01,2465.32,2454.94,2462.96,2155500.0
1740966120,2463.89,2469.4,2463.89,2466.94,2014198.0
1740966300,2466.94,2466.94,2458.8,2461.15,1077366.0
1740966480,2461.15,2464.24,2456.8,2461.55,1001998.0
1740966660,2461.55,2461.55,2457.14,2459.15,825436.0
1740966840,2459.36,2464.99,2458.68,2458.68,834176.0
1740967020,2458.57,2461.53,2456.1,2457.94,706832.0
1740967200,2457.94,2460.77,2454.57,2456.89,1512762.0
1740967380,2457.04,2458.95,2444.79,2445.74,3769668.0
1740967560,2444.97,2445.46,2435.54,2440.4,5336242.0
1740967740,2440.4,2443.99,2435.77,2440.41,2923410.0
1740967920,2439.71,2443.38,2436.77,2441.28,2134506.0
1740968100,2441.55,2444.27,2435.0,2435.0,1335098.0
1740968280,2435.01,2444.46,2434.96,2439.41,2361886.0
1740968460,2439.41,2440.86,2427.41,2431.39,4534470.0
1740968640,2431.35,2434.89,2421.56,2423.51,2769536.0
1740968820,2423.71,2425.05,2418.12,2419.61,4694924.0
1740969000,2419.97,2428.07,2419.4,2427.03,2083126.0
1740969180,2427.53,2437.95,2427.02,2435.97,3646552.0
1740969360,2436.31,2439.58,2433.22,2434.61,4777490.0
1740969540,2434.87,2439.8,2434.86,2439.67,1364288.0
1740969720,2439.56,2442.74,2436.77,2438.43,1288346.0
1740969900,2438.42,2449.07,2436.62,2446.42,4567540.0
1740970080,2446.42,2446.42,2440.46,2442.96,1676968.0
1740970260,2443.41,2446.64,2441.97,2443.95,991030.0
1740970440,2443.62,2443.72,2441.43,2443.28,477362.0
1740970620,2443.28,2445.47,2443.06,2444.79,192450.0
1740970800,2446.37,2454.35,2446.37,2453.75,2745360.0
1740970980,2453.59,2453.59,2442.77,2443.37,2694362.0
1740971160,2443.37,2443.93,2436.48,2439.48,1430742.0
1740971340,2439.48,2442.18,2437.4,2441.18,929102.0
1740971520,2441.13,2444.14,2436.2,2438.43,2451702.0
1740971700,2438.38,2440.14,2434.63,2438.17,1832006.0
1740971880,2438.17,2438.17,2430.11,2432.49,2542378.0
1740972060,2432.5,2436.68,2428.59,2430.62,1449258.0
1740972240,2430.72,2431.52,2424.33,2424.8,1949936.0
1740972420,2424.75,2433.79,2424.11,2431.58,2294824.0
1740972600,2431.68,2436.16,2430.27,2434.56,1284956.0
1740972780,2434.62,2438.99,2432.72,2437.44,1522198.0
1740972960,2437.44,2439.76,2435.77,2438.84,1379924.0
1740973140,2438.84,2439.55,2432.44,2432.6,897080.0
1740973320,2432.78,2432.91,2425.62,2427.99,1574140.0
1740973500,2427.99,2434.53,2425.77,2433.66,1463482.0
1740973680,2433.89,2436.84,2431.82,2436.1,415504.0
1740973860,2436.1,2438.68,2435.03,2438.54,873968.0
1740974040,2438.36,2441.7,2437.08,2438.39,784094.0
1740974220,2438.27,2441.22,2437.9,2440.05,634130.0
1740974400,2440.13,2441.34,2439.12,2441.03,654772.0
1740974580,2441.03,2441.66,2437.95,2439.67,371434.0
1740974760,2439.58,2440.05,2435.57,2437.22,726776.0
1740974940,2436.94,2439.53,2436.53,2439.13,590332.0
1740975120,2439.13,2440.42,2436.03,2436.82,617808.0
1740975300,2436.82,2438.85,2431.95,2437.31,2148028.0
1740975480,2437.33,2442.27,2437.33,2442.27,936164.0
1740975660,2442.56,2447.26,2442.56,2446.21,1839922.0
1740975840,2446.14,2448.07,2443.77,2444.71,1639512.0
1740976020,2444.61,2445.19,2442.18,2442.22,657340.0
1740976200,2442.22,2442.4,2437.66,2440.25,847362.0
1740976380,2440.25,2442.5,2439.97,2440.58,799528.0
1740976560,2440.58,2443.48,2439.01,2442.56,390814.0
1740976740,2442.54,2442.93,2440.89,2441.78,242742.0
1740976920,2441.78,2447.74,2441.76,2447.74,550088.0
1740977100,2447.74,2450.99,2446.22,2450.27,1234252.0
1740977280,2450.17,2451.17,2449.02,2451.03,1018664.0
1740977460,2451.03,2451.79,2450.19,2450.2,1110898.0
1740977640,2450.65,2450.69,2446.0,2447.85,695076.0
1740977820,2447.85,2450.6,2447.48,2449.47,508814.0
1740978000,2449.42,2450.58,2448.69,2449.9,691478.0
1740978180,2449.9,2453.39,2449.9,2452.26,1420148.0
1740978360,2452.42,2455.58,2449.99,2450.72,1376148.0
1740978540,2450.72,2451.55,2446.71,2449.44,806946.0
1740978720,2449.44,2449.88,2445.56,2446.64,485426.0
1740978900,2446.64,2447.37,2442.67,2446.99,1004716.0
1740979080,2446.99,2448.62,2443.82,2444.85,617708.0
1740979260,2444.79,2445.9,2439.97,2443.81,1531208.0
1740979440,2443.73,2444.41,2439.94,2440.4,986572.0
1740979620,2440.46,2443.0,2440.46,2440.81,357950.0
1740979800,2440.78,2444.99,2439.71,2444.55,473570.0
1740979980,2444.54,2446.28,2442.86,2445.01,469272.0
1740980160,2445.05,2446.76,2444.91,2445.01,412564.0
1740980340,2445.01,2445.95,2442.1,2444.06,340262.0
1740980520,2444.36,2446.22,2442.18,2444.04,585984.0
1740980700,2443.94,2446.73,2442.59,2446.65,592626.0
1740980880,2446.58,2450.0,2445.72,2447.64,550654.0
1740981060,2447.75,2449.57,2446.0,2446.01,269958.0
1740981240,2446.01,2447.95,2445.95,2446.7,363470.0
1740981420,2446.68,2449.61,2445.41,2448.39,420250.0
1740981600,2448.89,2449.05,2445.88,2446.47,911198.0
1740981780,2446.32,2446.94,2441.01,2441.11,809754.0
1740981960,2441.11,2441.39,2429.55,2431.66,4656254.0
1740982140,2431.92,2438.76,2431.43,2438.09,2426214.0
1740982320,2438.15,2438.71,2433.51,2433.52,2186666.0
1740982500,2433.88,2434.64,2430.38,2432.77,997438.0
1740982680,2432.29,2435.03,2427.43,2427.43,688166.0
1740982860,2427.44,2428.37,2424.44,2424.44,2195234.0
1740983040,2424.58,2425.89,2422.57,2423.03,1753534.0
1740983220,2422.99,2425.1,2421.61,2425.08,2109906.0
1740983400,2425.08,2425.08,2413.99,2413.99,3922686.0
1740983580,2414.54,2415.81,2407.01,2407.17,5973974.0
1740983760,2407.17,2411.51,2403.49,2404.74,4811122.0
1740983940,2405.35,2405.49,2380.26,2387.41,18723188.0
1740984120,2387.79,2390.96,2382.56,2387.72,5313808.0
1740984300,2387.94,2389.49,2375.08,2375.81,5036374.0
1740984480,2375.72,2390.17,2373.82,2376.6,6575562.0
1740984660,2376.9,2377.6,2361.72,2363.45,9209460.0
1740984840,2363.82,2368.94,2359.59,2363.88,7225198.0
1740985020,2363.89,2374.16,2360.34,2371.38,4560246.0
1740985200,2371.38,2375.57,2361.96,2362.03,7546126.0
1740985380,2362.03,2368.21,2352.21,2366.48,8373288.0
1740985560,2365.65,2376.99,2362.35,2363.46,6308260.0
1740985740,2363.31,2375.2,2361.62,2374.57,3746450.0
1740985920,2373.96,2381.89,2372.0,2373.43,4354378.0
1740986100,2373.76,2383.47,2373.5,2375.86,4992960.0
1740986280,2376.32,2380.13,2373.45,2378.52,1310770.0
1740986460,2378.52,2379.16,2372.09,2373.07,1882342.0
1740986640,2373.03,2374.3,2368.51,2371.67,1760422.0
1740986820,2371.39,2376.41,2370.44,2375.3,1028350.0
1740987000,2375.35,2382.04,2371.67,2381.21,1829828.0
1740987180,2381.11,2382.79,2370.35,2370.63,3215040.0
1740987360,2370.91,2378.7,2370.4,2376.37,1261796.0
1740987540,2376.37,2378.16,2373.59,2373.93,976674.0
1740987720,2374.22,2377.71,2372.35,2377.59,654702.0
1740987900,2377.56,2383.84,2377.38,2383.78,2573102.0
1740988080,2383.74,2385.07,2379.03,2380.94,959606.0
1740988260,2381.34,2387.86,2380.76,2387.73,1929318.0
1740988440,2387.73,2390.39,2386.32,2387.6,3325568.0
1740988620,2387.6,2388.32,2385.68,2385.68,742894.0
1740988800,2385.91,2386.56,2382.21,2382.78,1762518.0
1740988980,2382.78,2386.95,2382.07,2382.07,888432.0
1740989160,2382.07,2385.68,2381.44,2384.85,1167438.0
1740989340,2384.85,2384.99,2379.35,2379.35,695502.0
1740989520,2379.35,2383.2,2379.28,2379.52,830566.0
1740989700,2379.57,2381.53,2370.95,2370.95,3248532.0
1740989880,2371.08,2376.39,2370.49,2370.68,1370870.0
1740990060,2370.9,2371.82,2361.84,2365.19,3627910.0
1740990240,2365.12,2365.12,2356.28,2356.86,2367804.0
1740990420,2357.21,2365.77,2356.42,2365.46,2359644.0
1740990600,2365.04,2368.09,2356.64,2357.88,2327428.0
1740990780,2357.84,2366.39,2357.51,2364.17,1984506.0
1740990960,2364.15,2367.88,2362.77,2363.8,1365702.0
1740991140,2364.14,2368.45,2362.09,2368.02,1223620.0
1740991320,2368.07,2373.61,2368.05,2368.25,2355592.0
1740991500,2368.25,2369.1,2354.6,2355.26,3057086.0
1740991680,2354.39,2354.4,2338.14,2341.2,8668742.0
1740991860,2341.61,2341.61,2331.0,2337.16,7967732.0
1740992040,2337.16,2339.19,2331.42,2338.07,4673560.0
1740992220,2338.28,2345.07,2333.49,2344.35,3627074.0
1740992400,2344.26,2346.43,2333.38,2337.74,3292756.0
1740992580,2337.66,2351.05,2337.66,2346.13,4199636.0
1740992760,2346.48,2348.8,2340.9,2345.53,1948664.0
1740992940,2345.66,2354.59,2345.66,2349.95,2189674.0
1740993120,2350.54,2351.78,2343.26,2343.26,2056066.0
1740993300,2343.72,2350.14,2340.19,2340.39,1490714.0
1740993480,2340.39,2342.96,2329.32,2331.7,3612302.0
1740993660,2331.41,2338.77,2320.67,2336.11,8592152.0
1740993840,2336.45,2349.34,2336.45,2347.22,3481086.0
1740994020,2347.22,2350.53,2343.3,2350.16,1944988.0
1740994200,2351.8,2352.04,2344.01,2344.87,2766526.0
1740994380,2344.95,2350.01,2343.25,2349.54,3146268.0
1740994560,2349.32,2352.99,2345.95,2346.72,3067814.0
1740994740,2346.7,2347.94,2344.11,2347.06,1115104.0
1740994920,2347.06,2349.13,2344.21,2346.43,1163028.0
1740995100,2346.43,2348.24,2340.89,2342.5,1665114.0
1740995280,2342.76,2342.93,2337.85,2339.86,2585032.0
1740995460,2339.86,2349.86,2339.76,2348.46,2010622.0
1740995640,2348.65,2350.14,2345.73,2350.14,976468.0
1740995820,2350.08,2351.0,2346.0,2346.32,877786.0
1740996000,2346.07,2351.0,2343.01,2348.4,1126614.0
1740996180,2348.51,2350.94,2343.55,2344.15,1125776.0
1740996360,2344.15,2347.97,2341.93,2342.49,1953042.0
1740996540,2342.69,2345.64,2339.49,2343.93,2091422.0
1740996720,2343.93,2350.12,2342.68,2348.06,1747598.0
1740996900,2348.27,2364.95,2347.59,2364.26,8690812.0
1740997080,2364.16,2364.26,2355.07,2357.83,3392386.0
1740997260,2358.29,2361.72,2355.52,2356.13,2119614.0
1740997440,2355.97,2357.18,2354.52,2356.47,1010278.0
1740997620,2356.61,2359.5,2355.36,2356.85,853920.0
1740997800,2356.85,2359.75,2354.44,2356.52,1220458.0
1740997980,2356.52,2356.94,2352.98,2353.65,804998.0
1740998160,2353.65,2362.52,2352.53,2362.03,1461534.0
1740998340,2362.03,2363.0,2357.52,2357.52,1770918.0
1740998520,2357.52,2360.21,2356.49,2360.21,695578.0
1740998700,2360.2,2360.2,2348.72,2352.94,6691360.0
1740998880,2352.94,2355.32,2351.27,2351.73,1031326.0
1740999060,2351.73,2355.26,2350.65,2353.92,884102.0
1740999240,2353.93,2355.07,2352.47,2354.39,605338.0
1740999420,2354.35,2359.64,2353.88,2357.93,972488.0
1740999600,2357.88,2359.09,2353.35,2355.07,1330582.0
1740999780,2355.02,2356.38,2352.81,2353.2,866046.0
1740999960,2353.2,2358.38,2352.81,2357.07,742030.0
1741000140,2357.07,2361.47,2355.7,2356.36,2142788.0
1741000320,2356.36,2356.36,2352.66,2353.54,1416050.0
1741000500,2353.54,2354.39,2348.84,2351.28,2324928.0
1741000680,2351.29,2351.88,2343.36,2348.94,3174188.0
1741000860,2349.3,2351.06,2343.97,2347.35,1294450.0
1741001040,2347.21,2351.1,2344.42,2349.68,813186.0
1741001220,2349.73,2355.82,2349.01,2352.78,918814.0
1741001400,2352.78,2356.99,2351.27,2355.84,1104694.0
1741001580,2355.73,2356.14,2350.97,2355.94,883638.0
1741001760,2355.94,2355.94,2351.36,2355.36,1035244.0
1741001940,2355.26,2355.43,2353.22,2354.39,414436.0
1741002120,2354.39,2356.77,2352.39,2355.78,432862.0
1741002300,2355.78,2357.48,2352.89,2356.76,686598.0
1741002480,2356.76,2356.76,2350.91,2351.45,649794.0
1741002660,2351.62,2354.7,2349.63,2351.39,681658.0
1741002840,2351.03,2351.83,2349.74,2350.82,348968.0
1741003020,2350.82,2355.76,2350.48,2355.22,537328.0
1741003200,2355.19,2361.53,2352.1,2361.06,2266238.0
1741003380,2361.06,2374.26,2361.06,2367.8,7903388.0
1741003560,2367.41,2375.54,2366.16,2371.11,4869290.0
1741003740,2370.88,2370.88,2361.89,2361.9,2256270.0
1741003920,2361.9,2363.25,2360.23,2363.16,1414954.0
1741004100,2363.11,2364.6,2356.34,2356.48,1746844.0
1741004280,2356.37,2357.57,2351.51,2356.12,3575748.0
1741004460,2356.14,2360.99,2355.88,2360.23,1104030.0
1741004640,2360.39,2360.94,2358.32,2360.59,756706.0
1741004820,2360.82,2360.82,2357.53,2357.86,615254.0
1741005000,2357.63,2361.99,2353.62,2356.69,1416612.0
1741005180,2356.75,2365.06,2353.01,2362.81,2737018.0
1741005360,2362.78,2362.95,2356.92,2358.02,2534518.0
1741005540,2358.02,2366.05,2357.77,2365.91,1142854.0
1741005720,2365.84,2371.55,2365.64,2367.73,2081288.0
1741005900,2368.03,2370.57,2365.77,2368.18,1435968.0
1741006080,2368.18,2373.24,2367.22,2371.23,1771962.0
1741006260,2371.07,2372.83,2365.22,2365.66,1531732.0
1741006440,2365.66,2366.71,2362.72,2363.6,1195320.0
1741006620,2363.59,2366.84,2363.59,2366.44,680698.0
1741006800,2366.75,2373.65,2363.62,2373.08,1733564.0
1741006980,2372.76,2375.38,2369.3,2372.49,2168914.0
1741007160,2372.51,2375.35,2368.91,2373.6,1944840.0
1741007340,2373.4,2373.4,2365.22,2365.8,1532844.0
1741007520,2365.74,2366.05,2361.52,2362.09,2019654.0
1741007700,2362.14,2365.31,2360.32,2364.07,2229348.0
1741007880,2364.07,2366.6,2363.97,2365.69,1045002.0
1741008060,2365.87,2370.46,2365.48,2369.7,1004764.0
1741008240,2369.7,2372.14,2368.49,2368.72,1032498.0
1741008420,2368.72,2369.62,2364.24,2365.6,869126.0
1741008600,2366.2,2370.43,2364.43,2368.97,1122088.0
1741008780,2368.87,2372.54,2367.22,2370.32,1851466.0
1741008960,2370.09,2372.54,2369.1,2372.54,1106170.0
1741009140,2372.53,2385.74,2371.38,2385.22,5280938.0
1741009320,2385.22,2387.82,2381.16,2384.4,5784896.0
1741009500,2385.1,2385.21,2374.99,2376.99,3404688.0
1741009680,2376.77,2380.5,2374.81,2377.59,2272004.0
1741009860,2376.77,2376.78,2369.24,2372.15,4289618.0
1741010040,2372.09,2374.85,2371.03,2373.81,1225176.0
1741010220,2373.94,2375.98,2372.26,2375.91,1160318.0
1741010400,2375.68,2376.36,2370.01,2373.23,1607670.0
1741010580,2373.23,2379.59,2373.12,2378.37,1182138.0
1741010760,2378.08,2378.08,2373.23,2377.31,1034358.0
1741010940,2377.31,2378.24,2374.01,2376.32,922348.0
1741011120,2376.54,2378.14,2370.87,2374.92,1131870.0
1741011300,2375.06,2375.18,2361.56,2365.26,3715432.0
1741011480,2365.37,2365.37,2357.07,2357.81,4347098.0
1741011660,2357.94,2361.35,2346.38,2350.05,6560830.0
1741011840,2349.47,2358.96,2346.86,2356.43,2475544.0
1741012020,2356.49,2360.1,2356.48,2359.55,1055948.0
1741012200,2359.55,2363.06,2346.72,2362.41,5811504.0
1741012380,2362.6,2369.83,2348.09,2348.33,6933700.0
1741012560,2349.47,2351.15,2328.72,2333.72,11954650.0
1741012740,2333.72,2339.39,2326.36,2337.45,6892672.0
1741012920,2337.37,2337.94,2310.86,2326.68,13251110.0
1741013100,2325.4,2333.25,2312.44,2332.4,7513034.0
1741013280,2331.38,2333.98,2318.4,2321.39,5560364.0
1741013460,2321.39,2327.57,2303.71,2306.59,10693856.0
1741013640,2307.04,2310.06,2276.35,2284.69,25113012.0
1741013820,2285.73,2294.12,2266.8,2270.43,25238156.0
1741014000,2272.69,2299.69,2265.44,2286.64,22644330.0
1741014180,2288.87,2294.43,2278.85,2280.47,9565672.0
1741014360,2280.11,2291.19,2278.5,2281.84,5427436.0
1741014540,2281.43,2290.93,2280.36,2288.47,4365162.0
1741014720,2288.63,2300.57,2286.16,2293.51,7121942.0
1741014900,2293.38,2293.38,2280.59,2281.57,6018854.0
1741015080,2281.57,2289.16,2277.25,2287.35,4924106.0
1741015260,2286.69,2308.2,2286.69,2305.8,8368828.0
1741015440,2306.87,2307.49,2295.34,2296.52,5547294.0
1741015620,2296.94,2305.22,2296.94,2303.7,4671366.0
1741015800,2303.86,2307.09,2288.88,2289.03,6989804.0
1741015980,2287.84,2290.68,2283.79,2287.6,5780404.0
1741016160,2287.52,2292.32,2284.68,2291.99,5857512.0
1741016340,2292.28,2295.97,2289.52,2294.14,3283868.0
1741016520,2293.82,2301.27,2293.34,2300.09,2790004.0
1741016700,2299.42,2300.01,2293.5,2297.03,1591332.0
1741016880,2297.22,2297.75,2290.61,2293.73,1191298.0
1741017060,2293.52,2300.93,2293.52,2299.95,976774.0
1741017240,2299.92,2301.06,2296.44,2297.18,2504764.0
1741017420,2297.11,2297.11,2285.49,2286.32,2127760.0
1741017600,2286.38,2291.03,2284.64,2288.53,2337802.0
1741017780,2287.76,2293.01,2286.51,2292.46,1514762.0
1741017960,2292.49,2293.23,2279.07,2280.21,3183290.0
1741018140,2280.08,2282.78,2255.41,2263.22,13764426.0
1741018320,2263.19,2274.54,2263.14,2272.73,4981984.0
1741018500,2272.86,2278.18,2266.18,2276.3,4499542.0
1741018680,2275.42,2285.89,2275.14,2285.47,5390612.0
1741018860,2285.32,2295.46,2285.32,2290.85,6070082.0
1741019040,2290.85,2291.06,2285.1,2290.07,2186316.0
1741019220,2290.13,2292.64,2283.91,2285.82,3134084.0
1741019400,2286.63,2287.59,2277.41,2279.39,2415330.0
1741019580,2279.09,2282.53,2273.95,2281.41,4139128.0
1741019760,2281.94,2282.22,2271.75,2274.36,2974886.0
1741019940,2274.43,2280.64,2271.36,2280.33,2417800.0
1741020120,2280.73,2283.64,2275.72,2278.92,1779764.0
1741020300,2278.9,2282.49,2277.65,2279.79,2912226.0
1741020480,2281.14,2285.11,2280.43,2283.91,2991888.0
1741020660,2283.91,2287.03,2282.77,2284.5,2460450.0
1741020840,2284.61,2285.97,2278.61,2284.3,1286140.0
1741021020,2284.3,2284.46,2275.97,2275.98,1083448.0
1741021200,2275.91,2277.16,2266.67,2273.07,5712538.0
1741021380,2273.14,2279.52,2270.05,2279.47,2262148.0
1741021560,2279.73,2282.03,2277.06,2277.96,2577740.0
1741021740,2277.69,2278.13,2268.18,2270.48,2572106.0
1741021920,2270.2,2273.43,2264.47,2270.4,3947732.0
1741022100,2270.66,2277.94,2266.12,2277.1,2309056.0
1741022280,2277.12,2279.23,2273.76,2278.86,2642844.0
1741022460,2278.76,2285.82,2277.6,2282.32,2218668.0
1741022640,2282.32,2282.32,2270.98,2272.76,1293990.0
1741022820,2272.75,2277.76,2271.42,2277.11,2349140.0
1741023000,2277.39,2284.36,2276.27,2284.15,1743248.0
1741023180,2284.15,2285.13,2280.16,2282.56,1719242.0
1741023360,2282.39,2288.08,2282.39,2285.21,2167662.0
1741023540,2285.28,2291.33,2284.73,2290.63,1259342.0
1741023720,2290.7,2295.55,2289.25,2293.0,3020366.0
1741023900,2292.56,2292.56,2282.4,2284.65,2398022.0
1741024080,2284.35,2284.65,2273.7,2275.32,3281120.0
1741024260,2275.32,2284.01,2275.32,2280.63,2036506.0
1741024440,2280.57,2282.47,2277.01,2277.28,1432058.0
1741024620,2277.28,2278.64,2272.06,2275.89,1297498.0
1741024800,2275.89,2279.09,2268.13,2269.55,3156990.0
1741024980,2269.65,2270.71,2259.96,2262.18,4000414.0
1741025160,2262.32,2265.44,2252.19,2256.07,6963624.0
1741025340,2254.85,2263.11,2253.85,2259.73,3582028.0
1741025520,2259.52,2261.19,2252.86,2256.8,3050490.0
1741025700,2255.78,2260.69,2251.2,2251.43,4833324.0
1741025880,2251.26,2252.42,2234.65,2243.54,18644030.0
1741026060,2243.08,2244.76,2228.46,2232.03,8661528.0
1741026240,2232.21,2240.22,2220.09,2220.22,7911968.0
1741026420,2220.07,2224.92,2202.81,2211.17,16309768.0
1741026600,2211.17,2228.54,2199.69,2201.97,9979046.0
1741026780,2203.14,2218.18,2202.01,2216.72,8653040.0
1741026960,2218.11,2218.65,2192.1,2198.05,9821606.0
1741027140,2197.78,2205.83,2180.75,2196.25,14998998.0
1741027320,2196.49,2202.06,2192.17,2192.22,5455132.0
1741027500,2192.13,2208.23,2176.9,2178.87,7652612.0
1741027680,2179.73,2209.16,2179.73,2201.23,12952720.0
1741027860,2201.28,2204.1,2187.43,2194.77,6580914.0
1741028040,2194.6,2195.48,2185.22,2185.74,5690968.0
1741028220,2185.98,2198.36,2185.98,2192.61,3795184.0
1741028400,2192.1,2204.19,2190.25,2200.87,5754842.0
1741028580,2200.62,2206.25,2188.95,2189.49,7041644.0
1741028760,2189.2,2196.82,2184.93,2195.14,4074946.0
1741028940,2196.6,2199.72,2174.14,2181.25,7624232.0
1741029120,2182.08,2187.85,2170.28,2176.13,8803528.0
1741029300,2176.47,2181.13,2153.84,2162.27,14450126.0
1741029480,2160.65,2166.38,2149.31,2164.87,12932480.0
1741029660,2164.33,2175.44,2162.01,2175.39,5454044.0
1741029840,2175.39,2178.47,2168.01,2171.48,4212358.0
1741030020,2171.5,2177.0,2169.18,2176.12,2127264.0
1741030200,2176.12,2192.36,2172.86,2184.55,5983122.0
1741030380,2184.06,2188.51,2173.77,2174.28,3915392.0
1741030560,2174.11,2180.81,2170.36,2179.65,2960558.0
1741030740,2180.29,2190.16,2179.65,2185.78,3655482.0
1741030920,2185.57,2185.57,2177.92,2184.73,2762176.0
1741031100,2184.06,2186.33,2176.15,2180.84,2873916.0
1741031280,2180.38,2184.53,2175.43,2181.99,2779986.0
1741031460,2181.92,2184.93,2155.72,2159.45,10009304.0
1741031640,2158.26,2158.26,2095.0,2114.38,46024158.0
1741031820,2115.62,2126.41,2103.04,2108.68,20857866.0
1741032000,2108.75,2128.86,2102.67,2117.6,16033764.0
1741032180,2117.51,2135.71,2114.54,2125.15,10817844.0
1741032360,2124.7,2134.99,2122.02,2125.76,5740570.0
1741032540,2126.08,2135.55,2125.82,2135.2,5364656.0
1741032720,2134.57,2138.77,2123.19,2129.88,6965980.0
1741032900,2129.08,2137.97,2127.93,2131.82,6464064.0
1741033080,2132.31,2135.92,2121.51,2130.06,4846580.0
1741033260,2130.06,2133.51,2122.12,2128.06,3761440.0
1741033440,2128.13,2134.51,2124.18,2131.08,3664028.0
1741033620,2131.3,2133.68,2118.66,2121.39,4010098.0
1741033800,2121.39,2130.86,2119.72,2123.98,3817734.0
1741033980,2123.84,2125.96,2106.7,2110.57,6999676.0
1741034160,2109.36,2115.12,2105.06,2110.68,5032878.0
1741034340,2110.68,2111.16,2096.87,2098.01,7486590.0
1741034520,2099.17,2105.63,2097.45,2104.84,5662400.0
1741034700,2103.73,2121.96,2103.73,2118.15,6516266.0
1741034880,2118.11,2123.14,2115.51,2121.22,4770788.0
1741035060,2121.58,2124.36,2116.3,2123.73,2787994.0
1741035240,2123.31,2130.3,2120.82,2128.85,3522674.0
1741035420,2128.89,2131.47,2126.45,2127.61,3853722.0
1741035600,2128.12,2136.09,2124.77,2132.49,4544708.0
1741035780,2132.45,2132.45,2122.07,2125.75,2101282.0
1741035960,2125.41,2135.65,2125.41,2130.14,2235530.0
1741036140,2130.14,2135.32,2128.58,2131.47,1523840.0
1741036320,2131.47,2137.45,2130.96,2137.41,1764140.0
1741036500,2137.53,2142.88,2135.66,2138.43,3844176.0
1741036680,2138.43,2139.41,2134.82,2136.92,1800082.0
1741036860,2136.73,2139.62,2135.53,2135.53,1313986.0
1741037040,2135.53,2135.53,2128.99,2134.89,2134164.0
1741037220,2134.89,2135.41,2130.01,2130.01,887554.0
1741037400,2130.06,2134.76,2129.13,2134.06,1346322.0
1741037580,2134.02,2136.94,2132.95,2136.94,1244090.0
1741037760,2136.7,2141.74,2136.4,2138.5,1587760.0
1741037940,2138.65,2145.62,2138.65,2142.18,1509934.0
1741038120,2142.18,2142.18,2136.48,2137.54,911142.0
1741038300,2137.5,2137.5,2126.93,2129.91,2178382.0
1741038480,2129.91,2132.88,2117.12,2117.12,3571360.0
1741038660,2118.42,2124.32,2118.42,2121.31,2446694.0
1741038840,2121.48,2121.55,2111.63,2111.63,3337228.0
1741039020,2110.08,2114.38,2102.57,2110.5,6984536.0
1741039200,2110.67,2129.6,2110.36,2128.26,5479580.0
1741039380,2128.66,2134.77,2125.68,2130.16,4258668.0
1741039560,2129.88,2135.25,2125.22,2130.54,2507962.0
1741039740,2130.38,2133.38,2123.33,2128.4,1794858.0
1741039920,2128.83,2131.59,2126.18,2129.44,1169732.0
1741040100,2129.34,2138.06,2127.6,2138.06,2357976.0
1741040280,2137.89,2138.39,2131.66,2134.97,2162424.0
1741040460,2134.97,2139.44,2133.63,2139.44,1525530.0
1741040640,2139.23,2140.9,2136.72,2139.97,1457348.0
1741040820,2139.97,2141.54,2133.88,2137.3,1810500.0
1741041000,2137.34,2142.64,2136.81,2140.18,1013578.0
1741041180,2140.18,2148.08,2138.24,2143.18,2353802.0
1741041360,2142.46,2147.1,2141.61,2142.31,1254142.0
1741041540,2142.25,2150.0,2141.43,2147.71,1917994.0
1741041720,2147.26,2152.39,2144.98,2152.11,1707360.0
1741041900,2152.02,2155.68,2148.53,2155.61,1996074.0
1741042080,2155.0,2156.9,2152.09,2156.87,1591534.0
1741042260,2156.81,2164.15,2155.61,2164.03,2765902.0
1741042440,2163.88,2167.72,2160.26,2167.2,3358024.0
1741042620,2167.43,2172.31,2163.86,2165.01,4862032.0
1741042800,2164.96,2164.97,2153.15,2153.15,4715690.0
1741042980,2152.73,2156.07,2149.77,2151.12,2416194.0
1741043160,2151.06,2158.04,2151.06,2153.64,1495860.0
1741043340,2153.88,2155.27,2150.07,2152.77,1380372.0
1741043520,2152.91,2155.46,2149.06,2151.78,1145336.0
1741043700,2151.99,2155.66,2145.49,2155.37,2102456.0
1741043880,2155.19,2158.32,2153.24,2158.32,998206.0
1741044060,2158.37,2162.46,2155.71,2161.81,1548000.0
1741044240,2161.63,2163.78,2160.86,2163.53,1002226.0
1741044420,2163.38,2163.38,2154.68,2155.09,1576562.0
1741044600,2155.09,2155.29,2150.31,2154.06,1317480.0
1741044780,2154.06,2162.11,2153.0,2160.97,1631488.0
1741044960,2160.97,2161.47,2156.29,2161.21,622140.0
1741045140,2161.21,2162.73,2156.73,2161.3,827880.0
1741045320,2161.8,2163.6,2159.27,2159.68,1164358.0
1741045500,2159.57,2159.99,2151.09,2156.02,1814142.0
1741045680,2156.11,2156.93,2153.19,2154.93,425386.0
1741045860,2154.67,2154.93,2147.6,2149.39,1360304.0
1741046040,2149.27,2151.47,2143.7,2145.26,1714616.0
1741046220,2145.36,2148.65,2141.9,2148.22,1986392.0
1741046400,2148.22,2148.23,2139.35,2143.96,4742364.0
1741046580,2143.96,2153.84,2140.06,2153.84,2013594.0
1741046760,2154.51,2165.73,2154.51,2157.35,4116108.0
1741046940,2157.68,2158.7,2151.41,2156.74,2305286.0
1741047120,2156.72,2160.04,2153.55,2153.59,1391460.0
1741047300,2153.59,2156.42,2149.24,2154.65,1530606.0
1741047480,2154.76,2163.3,2152.41,2162.78,1599562.0
1741047660,2162.79,2163.83,2153.28,2153.57,2477218.0
1741047840,2153.47,2155.72,2142.39,2144.68,2373764.0
1741048020,2144.77,2147.95,2142.95,2146.46,1649764.0
1741048200,2146.69,2149.89,2137.66,2140.41,3217066.0
1741048380,2140.87,2143.95,2134.96,2139.9,3099702.0
1741048560,2140.37,2143.57,2136.99,2139.85,1761670.0
1741048740,2140.03,2143.6,2132.58,2133.95,3226124.0
1741048920,2134.05,2136.53,2125.44,2130.0,7839746.0
1741049100,2130.0,2135.91,2128.59,2133.9,3425164.0
1741049280,2132.02,2134.99,2124.28,2125.18,5550750.0
1741049460,2125.55,2128.74,2123.87,2127.62,3148044.0
1741049640,2127.94,2134.65,2127.94,2130.24,1683326.0
1741049820,2130.04,2131.66,2122.21,2123.89,1644512.0
1741050000,2124.12,2131.69,2123.0,2125.65,1737086.0
1741050180,2125.65,2129.55,2121.51,2125.85,3041578.0
1741050360,2125.41,2132.93,2121.7,2122.12,2716440.0
1741050540,2122.25,2124.22,2110.96,2114.66,5511532.0
1741050720,2114.76,2120.8,2112.16,2119.98,3018436.0
1741050900,2120.35,2126.6,2119.18,2121.89,2067252.0
1741051080,2121.39,2122.95,2107.45,2115.93,7749700.0
1741051260,2115.93,2118.76,2112.26,2112.83,2853254.0
1741051440,2112.82,2114.63,2101.02,2105.8,6148132.0
1741051620,2105.44,2120.52,2105.44,2120.17,3277338.0
1741051800,2120.63,2124.99,2112.07,2113.29,2687532.0
1741051980,2113.47,2114.32,2092.09,2101.17,12084076.0
1741052160,2101.37,2109.11,2089.92,2100.22,10186580.0
1741052340,2099.39,2099.39,2035.46,2043.03,54130264.0
1741052520,2043.01,2060.81,2041.86,2050.83,17681656.0
1741052700,2051.27,2053.65,2025.05,2040.65,25743594.0
1741052880,2038.92,2063.17,2037.14,2061.94,16769588.0
1741053060,2062.02,2072.79,2056.55,2061.31,10906772.0
1741053240,2061.12,2074.22,2059.21,2063.0,6239094.0
1741053420,2062.43,2063.82,2052.53,2055.08,5603088.0
1741053600,2055.27,2068.56,2049.11,2067.01,5038594.0
1741053780,2067.01,2068.74,2028.76,2028.76,7656024.0
1741053960,2028.9,2031.35,2001.71,2026.88,35378972.0
1741054140,2027.37,2034.49,2018.33,2032.09,11365262.0
1741054320,2031.14,2053.38,2030.55,2052.62,11023516.0
1741054500,2052.63,2052.75,2032.55,2034.09,7477890.0
1741054680,2034.49,2040.24,2026.05,2029.1,5537772.0
1741054860,2029.1,2047.73,2024.77,2046.33,5298734.0
1741055040,2046.75,2058.97,2040.41,2054.72,7600776.0
1741055220,2054.42,2055.77,2044.48,2054.36,3326572.0
1741055400,2054.65,2063.14,2053.92,2061.49,3994798.0
1741055580,2061.74,2065.61,2057.73,2061.3,4132054.0
1741055760,2061.58,2073.23,2058.31,2066.43,5715558.0
1741055940,2066.29,2069.93,2057.97,2060.64,2873718.0
1741056120,2061.23,2062.31,2055.2,2058.37,3239040.0
1741056300,2058.28,2069.58,2056.33,2069.58,2064456.0
1741056480,2069.27,2069.27,2060.82,2062.45,1707150.0
1741056660,2061.57,2070.06,2059.52,2069.84,2137076.0
1741056840,2069.49,2080.55,2068.58,2071.95,5447382.0
1741057020,2071.7,2071.9,2065.44,2066.15,2310502.0
1741057200,2066.02,2074.4,2064.52,2070.62,2947694.0
1741057380,2070.57,2074.09,2066.85,2070.15,1604200.0
1741057560,2069.85,2077.73,2068.98,2070.04,2473146.0
1741057740,2069.24,2072.8,2062.97,2064.52,3062460.0
1741057920,2064.21,2065.2,2060.08,2062.32,2887936.0
1741058100,2062.36,2063.48,2053.08,2058.75,4742752.0
1741058280,2058.88,2062.35,2056.69,2059.41,1405614.0
1741058460,2059.4,2071.18,2057.22,2069.45,2523216.0
1741058640,2069.11,2070.22,2062.54,2066.83,2442700.0
1741058820,2066.66,2069.67,2065.47,2068.82,594608.0
1741059000,2068.82,2074.29,2067.49,2070.17,2163462.0
1741059180,2070.24,2074.48,2067.36,2069.68,1440242.0
1741059360,2069.8,2072.24,2066.11,2066.59,1089822.0
1741059540,2066.89,2068.19,2064.07,2064.24,952572.0
1741059720,2063.84,2065.99,2059.25,2061.27,2142918.0
1741059900,2061.36,2067.36,2058.61,2066.4,1800136.0
1741060080,2066.64,2076.59,2064.78,2076.59,1870900.0
1741060260,2076.24,2090.83,2074.98,2081.66,7306718.0
1741060440,2081.62,2084.29,2076.95,2078.61,2076090.0
1741060620,2078.61,2080.72,2078.2,2080.2,648224.0
1741060800,2073.55,2078.17,2070.03,2076.06,2139662.0
1741060980,2076.24,2081.83,2072.44,2075.52,2688364.0
1741061160,2075.58,2077.58,2071.82,2076.73,1750236.0
1741061340,2077.05,2083.76,2077.05,2082.96,2682908.0
1741061520,2082.86,2084.82,2078.99,2083.22,1408760.0
1741061700,2083.32,2090.03,2082.77,2085.4,2919528.0
1741061880,2085.22,2086.43,2078.23,2079.67,1773912.0
1741062060,2079.49,2087.03,2078.39,2086.91,1102606.0
1741062240,2086.89,2092.18,2083.89,2086.73,2019804.0
1741062420,2086.73,2088.32,2082.78,2084.39,755632.0
1741062600,2084.55,2084.8,2078.78,2081.03,1390186.0
1741062780,2081.57,2085.46,2080.51,2082.7,1271890.0
1741062960,2083.03,2086.1,2075.98,2079.86,1415988.0
1741063140,2079.77,2087.2,2077.79,2084.35,2593050.0
1741063320,2083.96,2088.91,2082.3,2087.85,840370.0
1741063500,2087.8,2088.22,2081.85,2083.93,1377802.0
1741063680,2083.7,2086.69,2082.57,2086.69,1038542.0
1741063860,2086.76,2091.65,2085.14,2088.51,2494776.0
1741064040,2088.18,2088.18,2084.93,2087.05,1077432.0
1741064220,2087.05,2088.75,2077.11,2080.74,2279786.0
1741064400,2081.17,2083.62,2077.4,2081.6,2081032.0
1741064580,2081.43,2104.78,2080.29,2104.28,8179190.0
1741064760,2104.43,2120.89,2100.5,2100.5,14467468.0
1741064940,2100.57,2105.14,2096.46,2100.96,3347784.0
1741065120,2102.25,2102.34,2089.81,2093.1,3329388.0
1741065300,2093.1,2094.96,2088.6,2093.26,3347368.0
1741065480,2093.69,2094.85,2088.54,2090.87,2416712.0
1741065660,2090.78,2099.19,2090.75,2098.98,2142674.0
1741065840,2100.13,2103.88,2098.23,2103.4,2940824.0
1741066020,2103.23,2105.91,2101.72,2103.0,2985860.0
1741066200,2103.09,2103.11,2096.9,2098.37,1634838.0
1741066380,2098.49,2108.5,2097.07,2105.67,1538126.0
1741066560,2105.22,2107.68,2097.16,2106.61,1795494.0
1741066740,2106.27,2107.15,2101.21,2103.98,1102068.0
1741066920,2103.61,2105.64,2101.72,2102.03,735592.0
1741067100,2101.83,2102.03,2098.26,2101.21,994468.0
1741067280,2101.3,2101.3,2098.07,2099.28,1299466.0
1741067460,2099.48,2105.57,2099.48,2105.35,1174968.0
1741067640,2105.44,2109.77,2105.44,2108.34,2710540.0
1741067820,2108.03,2109.61,2104.89,2105.86,1233654.0
1741068000,2105.89,2106.86,2100.94,2106.84,2008964.0
1741068180,2107.42,2110.44,2102.68,2106.58,1579686.0
1741068360,2106.82,2109.28,2102.43,2102.7,1306282.0
1741068540,2102.65,2106.7,2101.4,2103.23,1327708.0
1741068720,2103.42,2103.61,2096.32,2097.61,2113572.0
1741068900,2097.62,2100.87,2093.45,2094.44,1851370.0
1741069080,2094.57,2097.52,2093.15,2093.9,3089172.0
1741069260,2093.96,2100.98,2092.08,2100.18,1451324.0
1741069440,2100.36,2103.3,2098.05,2098.98,970940.0
1741069620,2098.98,2107.99,2098.93,2105.87,1238026.0
1741069800,2105.21,2107.99,2100.73,2100.73,1013486.0
1741069980,2100.73,2104.39,2098.32,2100.06,1113532.0
1741070160,2099.22,2099.24,2094.68,2095.36,982826.0
1741070340,2095.47,2099.22,2093.86,2097.45,1251068.0
1741070520,2097.45,2097.54,2093.57,2094.76,1076976.0
1741070700,2094.76,2095.07,2090.0,2093.47,1911120.0
1741070880,2093.47,2094.61,2091.07,2094.01,1123400.0
1741071060,2094.01,2099.69,2093.8,2097.75,1664482.0
1741071240,2097.74,2097.82,2092.39,2094.29,779276.0
1741071420,2094.29,2100.15,2093.87,2096.57,802734.0
1741071600,2096.74,2102.15,2095.07,2095.08,1277760.0
1741071780,2095.08,2096.6,2090.39,2091.69,1047744.0
1741071960,2091.62,2092.95,2086.38,2087.49,2996560.0
1741072140,2087.86,2088.29,2073.69,2080.92,9467740.0
1741072320,2080.83,2082.55,2077.56,2079.15,2293434.0
1741072500,2079.15,2079.39,2071.1,2076.53,4790452.0
1741072680,2076.53,2079.76,2068.44,2072.03,4082026.0
1741072860,2072.48,2074.8,2070.78,2073.24,2090436.0
1741073040,2073.43,2081.74,2073.35,2080.95,2084656.0
1741073220,2080.96,2082.05,2077.84,2078.12,1385384.0
1741073400,2078.14,2086.36,2076.23,2082.68,2394780.0
1741073580,2082.49,2085.71,2081.7,2081.74,1493014.0
1741073760,2081.76,2084.16,2078.88,2084.14,1079368.0
1741073940,2083.99,2085.9,2075.08,2076.38,2202176.0
1741074120,2076.59,2078.95,2073.95,2075.9,2249240.0
1741074300,2075.9,2079.43,2073.56,2079.43,2313492.0
1741074480,2079.61,2080.2,2076.1,2079.15,1029720.0
1741074660,2079.53,2082.99,2077.3,2081.3,1933190.0
1741074840,2081.44,2081.5,2076.09,2079.59,1018716.0
1741075020,2079.81,2079.85,2076.67,2079.68,1104392.0
1741075200,2079.68,2087.42,2077.85,2079.74,2511616.0
1741075380,2079.88,2089.06,2079.8,2081.76,2031036.0
1741075560,2081.75,2082.45,2071.81,2072.36,2817860.0
1741075740,2072.82,2076.46,2069.85,2075.27,2959962.0
1741075920,2075.27,2082.71,2075.15,2082.7,2589272.0
1741076100,2082.47,2091.39,2080.69,2089.99,2583540.0
1741076280,2089.89,2090.71,2083.73,2085.24,2238898.0
1741076460,2084.45,2093.36,2084.28,2091.61,1510404.0
1741076640,2091.61,2104.33,2089.61,2099.59,4554100.0
1741076820,2100.29,2100.89,2092.67,2092.67,1487652.0
1741077000,2092.86,2103.18,2092.39,2101.0,2975844.0
1741077180,2100.98,2102.76,2095.69,2095.8,1677182.0
1741077360,2095.4,2097.94,2092.82,2094.61,1434494.0
1741077540,2094.78,2097.79,2093.47,2094.33,2075996.0
1741077720,2094.33,2095.17,2089.28,2090.26,1197546.0
1741077900,2090.26,2092.04,2084.45,2087.86,1597420.0
1741078080,2087.86,2087.94,2082.81,2084.04,1288452.0
1741078260,2084.12,2089.0,2083.12,2087.3,636664.0
1741078440,2087.24,2091.44,2087.05,2091.43,1120886.0
1741078620,2091.45,2098.36,2091.45,2098.05,2101178.0
1741078800,2098.06,2099.33,2093.65,2096.16,2084056.0
1741078980,2096.42,2099.57,2091.54,2092.72,1277884.0
1741079160,2092.52,2095.68,2091.8,2095.66,602520.0
1741079340,2095.45,2110.63,2093.57,2110.63,8152298.0
1741079520,2110.56,2110.77,2101.61,2102.18,3507030.0
1741079700,2102.18,2103.03,2093.73,2095.44,1686068.0
1741079880,2095.15,2097.64,2091.37,2092.11,2079270.0
1741080060,2092.37,2092.37,2084.89,2088.4,2535118.0
1741080240,2088.24,2088.72,2083.87,2087.39,1132888.0
1741080420,2087.39,2091.51,2087.23,2091.46,1115672.0
1741080600,2091.21,2092.58,2086.87,2090.38,917094.0
1741080780,2090.38,2092.84,2088.34,2092.32,715908.0
1741080960,2092.93,2097.69,2092.66,2096.51,1198072.0
1741081140,2096.51,2098.76,2095.44,2098.47,667860.0
1741081320,2098.47,2103.45,2097.04,2102.09,1507924.0
1741081500,2102.13,2103.6,2098.31,2099.27,1024618.0
1741081680,2098.92,2098.92,2093.85,2093.85,920490.0
1741081860,2093.88,2093.88,2090.06,2092.66,970462.0
1741082040,2092.77,2093.14,2088.62,2090.51,1331194.0
1741082220,2090.51,2091.03,2086.27,2086.29,1027620.0
1741082400,2086.54,2089.86,2082.83,2087.18,1923650.0
1741082580,2087.02,2093.21,2085.14,2092.9,1790012.0
1741082760,2093.33,2093.89,2089.12,2090.34,814728.0
1741082940,2090.25,2091.24,2086.72,2088.31,906126.0
1741083120,2088.29,2092.31,2088.29,2091.81,1035792.0
1741083300,2091.81,2095.63,2089.94,2090.57,973948.0
1741083480,2090.56,2090.76,2077.9,2082.15,3539956.0
1741083660,2082.63,2087.7,2081.07,2085.01,1197990.0
1741083840,2085.01,2089.66,2082.69,2088.69,895384.0
1741084020,2089.05,2091.97,2087.88,2088.47,1014342.0
1741084200,2088.07,2096.41,2086.4,2091.59,1515484.0
1741084380,2091.83,2095.38,2088.62,2092.81,950844.0
1741084560,2092.81,2100.0,2091.31,2098.85,1736738.0
1741084740,2098.85,2101.7,2095.01,2100.62,2466042.0
1741084920,2100.42,2101.71,2095.7,2096.54,1668584.0
1741085100,2096.45,2106.65,2095.62,2106.09,1695452.0
1741085280,2105.65,2105.65,2101.16,2102.12,1644142.0
1741085460,2102.02,2102.02,2098.4,2099.15,926922.0
1741085640,2099.02,2103.91,2098.08,2099.95,932552.0
1741085820,2099.73,2101.07,2097.67,2099.32,603826.0
1741086000,2099.32,2099.53,2095.86,2096.3,1034494.0
1741086180,2096.36,2099.64,2094.93,2095.28,1046194.0
1741086360,2095.28,2104.16,2095.07,2102.68,1421922.0
1741086540,2102.68,2112.8,2100.64,2112.33,3605412.0
1741086720,2112.07,2116.98,2105.57,2106.95,3130590.0
1741086900,2106.95,2107.86,2103.53,2107.86,1512332.0
1741087080,2107.91,2109.47,2102.47,2102.5,2073726.0
1741087260,2102.59,2104.26,2098.1,2099.1,2132396.0
1741087440,2099.1,2103.28,2098.79,2101.86,1007754.0
1741087620,2101.9,2107.53,2101.9,2107.52,748288.0
1741087800,2107.52,2108.11,2104.59,2104.68,1609544.0
1741087980,2104.6,2111.88,2104.41,2108.09,2642504.0
1741088160,2108.41,2113.11,2107.44,2108.56,2400128.0
1741088340,2108.56,2108.68,2106.32,2107.97,763296.0
1741088520,2108.18,2108.18,2104.11,2104.8,946472.0
1741088700,2104.74,2106.55,2102.01,2102.06,964604.0
1741088880,2102.06,2106.49,2101.83,2106.49,865332.0
1741089060,2106.34,2110.36,2106.11,2106.11,1392356.0
1741089240,2106.08,2106.34,2098.07,2101.19,1437592.0
1741089420,2101.19,2103.39,2100.16,2100.21,1183516.0
1741089600,2100.36,2100.69,2095.6,2096.72,2326806.0
1741089780,2096.88,2100.09,2096.23,2096.23,1380004.0
1741089960,2096.2,2096.34,2092.78,2094.32,2334404.0
1741090140,2094.32,2095.69,2090.88,2093.44,1686020.0
1741090320,2093.14,2093.57,2088.36,2093.08,1465998.0
1741090500,2092.94,2093.01,2087.03,2091.47,1581348.0
1741090680,2091.52,2092.07,2087.89,2091.22,1036894.0
1741090860,2091.22,2094.35,2087.47,2090.09,1260776.0
1741091040,2090.07,2090.07,2081.71,2089.07,3468956.0
1741091220,2088.71,2089.83,2084.08,2086.36,1192470.0
1741091400,2085.95,2092.5,2084.43,2090.14,2220344.0
1741091580,2090.14,2095.73,2088.88,2095.52,2299454.0
1741091760,2095.52,2096.6,2090.93,2093.85,3443384.0
1741091940,2093.82,2102.24,2093.38,2099.38,2499848.0
1741092120,2099.45,2105.49,2098.68,2104.41,2035692.0
1741092300,2104.5,2110.89,2103.7,2110.85,3168112.0
1741092480,2110.85,2111.86,2102.86,2107.18,4723230.0
1741092660,2107.04,2108.6,2100.89,2101.6,1449188.0
1741092840,2101.6,2103.99,2098.86,2103.2,2820402.0
1741093020,2103.16,2105.27,2101.72,2102.68,809592.0
1741093200,2102.46,2102.59,2090.22,2092.97,3081006.0
1741093380,2093.21,2096.82,2091.86,2096.82,1424530.0
1741093560,2096.82,2098.28,2091.12,2092.52,1506604.0
1741093740,2092.52,2092.52,2082.96,2086.73,3677748.0
1741093920,2086.46,2086.82,2078.4,2082.99,3774228.0
1741094100,2082.87,2089.77,2081.39,2086.45,1766764.0
1741094280,2086.45,2086.45,2070.0,2072.32,7585332.0
1741094460,2072.32,2078.38,2066.79,2074.52,8290750.0
1741094640,2074.52,2077.55,2070.18,2074.01,4604068.0
1741094820,2074.14,2076.89,2054.07,2059.37,12319146.0
1741095000,2058.81,2071.28,2052.93,2065.8,8450444.0
1741095180,2065.8,2070.22,2063.68,2066.14,3427600.0
1741095360,2066.14,2076.6,2066.09,2075.26,3884912.0
1741095540,2074.4,2077.25,2068.9,2073.97,2520226.0
1741095720,2073.97,2083.51,2073.65,2076.07,3579658.0
1741095900,2076.33,2083.9,2075.67,2076.41,3345988.0
1741096080,2076.69,2081.09,2070.2,2071.9,2548232.0
1741096260,2071.9,2072.01,2058.69,2066.47,7349880.0
1741096440,2066.4,2068.19,2053.45,2060.01,3029774.0
1741096620,2060.87,2063.36,2057.73,2063.36,2495828.0
1741096800,2063.44,2069.53,2061.72,2064.95,4952532.0
1741096980,2064.41,2068.4,2059.44,2067.37,2541858.0
1741097160,2067.35,2082.22,2067.35,2075.71,5204066.0
1741097340,2075.55,2078.1,2070.14,2071.25,2256460.0
1741097520,2071.08,2075.9,2069.49,2073.53,1169584.0
1741097700,2073.48,2076.06,2061.14,2061.71,2929992.0
1741097880,2062.12,2065.61,2056.61,2064.4,3558368.0
1741098060,2064.11,2074.76,2061.43,2074.55,2147236.0
1741098240,2074.23,2074.32,2064.39,2071.31,2759568.0
1741098420,2071.31,2071.31,2062.46,2064.38,1951548.0
1741098600,2064.65,2079.33,2040.59,2043.09,16764892.0
1741098780,2043.73,2093.82,2043.73,2088.01,19289344.0
1741098960,2089.91,2157.14,2089.72,2140.89,40808224.0
1741099140,2139.53,2148.64,2123.2,2132.02,20118026.0
1741099320,2132.35,2132.35,2100.94,2114.76,23171224.0
1741099500,2115.94,2131.9,2108.02,2123.61,12951900.0
1741099680,2122.4,2130.28,2106.37,2112.88,10487348.0
1741099860,2113.76,2116.21,2091.75,2095.93,12194472.0
1741100040,2095.42,2106.77,2094.94,2099.61,7540358.0
1741100220,2099.5,2101.28,2072.85,2077.31,10922534.0
1741100400,2077.03,2085.76,2060.43,2073.72,12523084.0
1741100580,2073.85,2073.85,2062.52,2070.9,7238548.0
1741100760,2069.21,2073.96,2058.96,2062.89,7885160.0
1741100940,2062.89,2071.48,2055.72,2068.37,6456420.0
1741101120,2068.43,2076.01,2066.46,2069.78,4866606.0
1741101300,2069.56,2073.88,2055.44,2061.08,6082322.0
1741101480,2060.96,2060.96,2037.46,2041.2,12850426.0
1741101660,2041.21,2046.37,2025.3,2039.49,14345120.0
1741101840,2039.55,2053.34,2036.08,2050.67,5924316.0
1741102020,2050.3,2060.32,2049.99,2052.79,6466258.0
1741102200,2052.82,2063.8,2047.46,2058.99,7244374.0
1741102380,2059.1,2066.02,2055.65,2062.51,4033936.0
1741102560,2062.47,2065.47,2056.62,2062.24,2825730.0
1741102740,2063.0,2079.29,2054.77,2079.29,4438714.0
1741102920,2079.16,2081.27,2065.01,2073.89,6569092.0
1741103100,2073.38,2083.04,2069.86,2075.16,4471116.0
1741103280,2075.16,2082.24,2075.16,2077.5,4010574.0
1741103460,2077.42,2081.37,2072.51,2074.31,4347748.0
1741103640,2074.12,2078.94,2070.6,2078.94,2825428.0
1741103820,2078.79,2078.94,2069.57,2073.47,2611672.0
1741104000,2073.73,2076.03,2061.35,2069.63,4818866.0
1741104180,2069.57,2074.25,2062.38,2064.34,2623280.0
1741104360,2063.77,2066.97,2052.86,2055.24,5318966.0
1741104540,2055.06,2065.04,2052.52,2062.68,3893872.0
1741104720,2062.44,2072.85,2061.07,2069.66,3726040.0
1741104900,2069.02,2075.59,2062.89,2062.89,3590518.0
1741105080,2062.73,2066.31,2055.19,2063.44,3864512.0
1741105260,2063.19,2066.25,2055.88,2056.77,4739472.0
1741105440,2056.2,2057.11,2050.0,2055.02,4551178.0
1741105620,2055.46,2055.46,2015.52,2024.01,18369778.0
1741105800,2024.01,2034.08,2016.97,2027.61,12032380.0
1741105980,2028.42,2031.49,1984.92,1995.28,25707954.0
1741106160,2000.5,2029.0,1992.72,2023.22,24881484.0
1741106340,2021.89,2026.48,2017.12,2021.98,7222598.0
1741106520,2022.11,2039.47,2019.57,2039.47,6417114.0
1741106700,2039.47,2049.3,2037.24,2046.38,7282682.0
1741106880,2046.12,2060.11,2040.36,2058.7,6485718.0
1741107060,2058.7,2067.37,2049.85,2058.11,6758760.0
1741107240,2058.29,2066.8,2056.1,2065.95,4990444.0
1741107420,2065.77,2066.2,2059.61,2061.0,3845256.0
1741107600,2061.07,2075.77,2057.62,2073.59,7206614.0
1741107780,2072.76,2085.75,2071.14,2076.01,7175002.0
1741107960,2075.68,2079.17,2070.85,2074.1,3662074.0
1741108140,2073.93,2083.69,2073.93,2079.63,4876372.0
1741108320,2079.37,2081.05,2073.33,2078.23,2150600.0
1741108500,2078.1,2092.85,2075.07,2088.19,5210206.0
1741108680,2087.93,2119.5,2087.35,2112.1,22952224.0
1741108860,2114.19,2123.93,2105.86,2109.54,9724280.0
1741109040,2110.61,2120.59,2105.98,2119.31,5630974.0
1741109220,2119.32,2121.93,2116.72,2119.72,3321884.0
1741109400,2119.72,2125.51,2110.96,2114.97,5860546.0
1741109580,2114.7,2117.26,2109.93,2115.45,3545608.0
1741109760,2115.53,2127.85,2115.53,2127.85,4502892.0
1741109940,2127.04,2133.45,2114.41,2117.77,7033692.0
1741110120,2117.89,2121.63,2110.92,2120.68,5977222.0
1741110300,2120.68,2133.71,2120.22,2128.03,4599998.0
1741110480,2128.03,2128.56,2117.99,2118.26,2743726.0
1741110660,2119.13,2121.55,2113.31,2119.57,3329602.0
1741110840,2119.57,2125.18,2118.45,2119.02,2102376.0
1741111020,2118.71,2118.95,2112.57,2117.7,1919168.0
1741111200,2117.47,2119.61,2108.96,2113.6,5509704.0
1741111380,2113.6,2122.45,2113.6,2121.5,5018348.0
1741111560,2122.93,2131.45,2120.24,2130.8,2674950.0
1741111740,2131.4,2137.03,2127.61,2130.75,3385096.0
1741111920,2130.29,2142.19,2130.29,2141.51,5032070.0
1741112100,2141.51,2143.96,2130.92,2130.92,4330984.0
1741112280,2130.92,2134.99,2126.51,2130.41,2560832.0
1741112460,2130.61,2132.01,2121.99,2124.15,6624882.0
1741112640,2124.01,2127.5,2121.64,2126.66,2538704.0
1741112820,2126.66,2126.85,2120.01,2123.63,1549740.0
1741113000,2123.53,2127.12,2117.26,2125.1,4260626.0
1741113180,2125.01,2132.78,2123.41,2131.81,2404156.0
1741113360,2132.05,2133.13,2127.01,2131.14,1076346.0
1741113540,2131.11,2136.92,2131.11,2135.96,1785452.0
1741113720,2136.3,2137.21,2131.2,2134.31,1251954.0
1741113900,2134.13,2138.93,2132.2,2138.31,1181812.0
1741114080,2138.31,2140.79,2136.07,2137.35,1876372.0
1741114260,2137.34,2146.99,2137.14,2146.49,3458396.0
1741114440,2147.13,2152.42,2142.63,2151.77,3326286.0
1741114620,2151.7,2152.59,2147.36,2147.64,3419504.0
1741114800,2146.68,2155.6,2139.58,2155.1,8971154.0
1741114980,2155.36,2163.89,2152.04,2155.16,8047994.0
1741115160,2155.16,2162.13,2150.46,2160.79,3218006.0
1741115340,2160.68,2164.32,2153.38,2154.07,5201330.0
1741115520,2154.39,2164.6,2151.83,2162.77,4100322.0
1741115700,2163.48,2164.54,2154.11,2160.78,4162268.0
1741115880,2160.78,2163.87,2151.75,2158.99,3355644.0
1741116060,2159.73,2166.87,2155.65,2165.61,2969280.0
1741116240,2165.57,2166.37,2155.8,2155.8,2590810.0
1741116420,2155.76,2157.45,2150.6,2150.66,3360312.0
1741116600,2151.46,2152.77,2144.53,2148.0,4143528.0
1741116780,2147.74,2148.71,2140.47,2145.32,4177372.0
1741116960,2145.54,2155.26,2145.39,2153.17,3257962.0
1741117140,2153.31,2167.6,2153.31,2165.95,3150330.0
1741117320,2165.84,2171.76,2164.8,2168.73,5106082.0
1741117500,2168.77,2174.0,2165.25,2165.35,2747312.0
1741117680,2165.25,2172.31,2162.97,2172.24,2245332.0
1741117860,2172.23,2173.77,2167.8,2170.27,2230464.0
1741118040,2169.79,2171.52,2167.96,2171.26,1387636.0
1741118220,2171.42,2172.0,2167.73,2171.75,1100980.0
1741118400,2171.75,2177.45,2168.17,2172.82,3221796.0
1741118580,2172.78,2172.78,2165.33,2170.94,2656450.0
1741118760,2170.73,2173.11,2167.3,2168.16,1626340.0
1741118940,2167.58,2170.9,2165.65,2170.18,1858668.0
1741119120,2170.59,2170.74,2166.65,2169.53,1150956.0
1741119300,2169.53,2176.04,2166.22,2175.14,2780072.0
1741119480,2175.14,2180.05,2171.2,2178.09,2378404.0
1741119660,2178.36,2191.61,2176.92,2186.69,7915528.0
1741119840,2186.74,2190.98,2185.13,2190.07,5062932.0
1741120020,2189.88,2191.95,2183.88,2185.53,4766806.0
1741120200,2186.17,2186.17,2171.78,2175.07,4045176.0
1741120380,2175.34,2175.34,2169.87,2172.16,4167344.0
1741120560,2172.34,2173.56,2166.11,2166.93,2554758.0
1741120740,2167.15,2168.36,2163.31,2163.43,2664824.0
1741120920,2162.76,2167.99,2161.48,2165.59,2727500.0
1741121100,2166.17,2167.7,2158.65,2159.18,2471182.0
1741121280,2159.29,2161.51,2150.82,2152.79,5204148.0
1741121460,2152.89,2152.89,2143.67,2146.15,7993066.0
1741121640,2145.36,2155.32,2144.04,2146.2,3479752.0
1741121820,2146.44,2147.18,2135.51,2137.61,9208596.0
1741122000,2138.23,2141.64,2127.99,2128.22,9769668.0
1741122180,2128.22,2137.05,2126.01,2137.05,4305722.0
1741122360,2137.24,2143.95,2136.94,2141.02,5817522.0
1741122540,2141.02,2148.32,2138.49,2147.51,5090156.0
1741122720,2147.51,2150.49,2145.07,2145.26,3127750.0
1741122900,2145.26,2155.23,2145.26,2154.86,2797964.0
1741123080,2154.86,2164.07,2152.91,2155.76,3185062.0
1741123260,2156.16,2185.97,2155.84,2185.29,10279018.0
1741123440,2185.28,2218.35,2179.51,2215.49,20738282.0
1741123620,2215.22,2221.03,2204.51,2215.83,7053898.0
1741123800,2215.6,2215.6,2197.8,2203.11,8153430.0
1741123980,2201.75,2203.1,2189.24,2193.84,4420064.0
1741124160,2193.84,2195.48,2187.73,2190.64,2503560.0
1741124340,2190.64,2191.29,2171.45,2185.92,4942396.0
1741124520,2185.38,2186.72,2181.1,2185.3,2504376.0
1741124700,2185.84,2187.57,2175.27,2175.99,2152218.0
1741124880,2175.5,2185.6,2175.47,2182.18,2835782.0
1741125060,2181.67,2183.41,2173.35,2177.82,1706402.0
1741125240,2177.39,2181.69,2176.57,2178.47,914750.0
1741125420,2178.61,2178.96,2172.52,2176.89,962244.0
1741125600,2176.82,2183.86,2172.9,2179.83,1799320.0
1741125780,2179.64,2183.21,2174.51,2178.44,1347258.0
1741125960,2178.28,2178.28,2171.88,2171.88,1010620.0
1741126140,2171.88,2175.66,2168.88,2175.22,2079750.0
1741126320,2174.89,2174.89,2171.14,2172.35,524898.0
1741126500,2172.35,2177.35,2171.48,2173.46,1498500.0
1741126680,2173.46,2176.99,2172.54,2176.66,706584.0
1741126860,2176.66,2179.76,2176.16,2177.97,1272386.0
1741127040,2177.97,2186.53,2177.77,2184.52,1741860.0
1741127220,2184.52,2186.61,2181.0,2181.02,1344322.0
1741127400,2181.02,2185.98,2181.02,2182.92,951234.0
1741127580,2182.63,2183.52,2177.57,2180.49,717554.0
1741127760,2180.46,2180.92,2176.76,2179.25,534188.0
1741127940,2179.3,2183.66,2178.61,2180.65,1515532.0
1741128120,2180.65,2183.7,2180.2,2183.32,396370.0
1741128300,2183.32,2183.32,2178.62,2179.49,461220.0
1741128480,2179.65,2181.4,2177.27,2177.41,870050.0
1741128660,2177.41,2177.78,2171.37,2175.45,1056642.0
1741128840,2175.45,2177.35,2173.51,2173.67,646008.0
1741129020,2173.68,2174.45,2165.56,2165.61,2280176.0
1741129200,2165.91,2171.91,2165.01,2168.42,2747182.0
1741129380,2168.41,2174.27,2167.89,2173.67,1225928.0
1741129560,2173.84,2176.6,2171.69,2176.38,1066762.0
1741129740,2176.55,2179.49,2175.22,2177.95,719798.0
1741129920,2177.72,2179.18,2174.94,2176.53,1012454.0
1741130100,2176.53,2176.88,2171.38,2171.97,852504.0
1741130280,2171.97,2172.68,2162.96,2162.96,2489798.0
1741130460,2163.12,2164.02,2158.31,2161.29,4260946.0
1741130640,2161.29,2166.93,2161.28,2163.02,1875388.0
1741130820,2163.02,2166.5,2162.0,2166.5,1039956.0
1741131000,2166.45,2169.0,2165.39,2168.22,928140.0
1741131180,2168.22,2170.2,2167.77,2169.09,673390.0
1741131360,2169.14,2169.82,2165.45,2168.55,503920.0
1741131540,2168.55,2171.62,2168.11,2170.43,732882.0
1741131720,2170.43,2170.43,2167.34,2170.43,598954.0
1741131900,2170.43,2171.78,2168.69,2168.91,495230.0
1741132080,2168.86,2174.89,2168.76,2174.81,773430.0
1741132260,2174.67,2174.67,2171.4,2173.05,485384.0
1741132440,2173.05,2174.44,2168.31,2170.71,755596.0
1741132620,2170.92,2171.99,2168.45,2170.53,482048.0
1741132800,2170.53,2171.85,2164.57,2170.86,1873196.0
1741132980,2170.86,2170.86,2163.44,2164.47,1776708.0
1741133160,2164.43,2170.83,2164.17,2168.8,893754.0
1741133340,2168.52,2175.03,2166.07,2171.41,1385998.0
1741133520,2171.35,2174.4,2168.43,2170.64,1329612.0
1741133700,2170.93,2174.72,2165.16,2167.19,1466434.0
1741133880,2167.27,2170.3,2164.32,2168.92,927942.0
1741134060,2168.55,2168.7,2159.44,2162.39,1787914.0
1741134240,2162.37,2165.14,2161.17,2163.52,694190.0
1741134420,2163.59,2166.45,2161.47,2166.27,418540.0
1741134600,2166.04,2170.67,2162.88,2163.38,1479210.0
1741134780,2163.5,2164.84,2155.03,2164.45,2512866.0
1741134960,2164.45,2166.09,2161.27,2161.4,695006.0
1741135140,2161.23,2163.42,2159.83,2161.09,907898.0
1741135320,2160.48,2162.3,2154.63,2161.86,1725394.0
1741135500,2161.86,2166.73,2158.43,2158.44,1332502.0
1741135680,2158.47,2161.45,2156.69,2157.47,1706014.0
1741135860,2157.54,2160.68,2156.92,2160.22,738638.0
1741136040,2159.68,2160.57,2157.22,2159.64,538308.0
1741136220,2159.64,2164.3,2159.47,2164.25,717862.0
1741136400,2164.03,2165.77,2160.17,2160.17,1005144.0
1741136580,2159.27,2161.91,2154.15,2154.75,1642432.0
1741136760,2154.92,2160.18,2154.64,2159.62,1534206.0
1741136940,2159.68,2163.28,2158.41,2162.82,1278042.0
1741137120,2162.86,2166.03,2160.28,2163.85,800254.0
1741137300,2163.67,2169.78,2163.67,2165.95,1192320.0
1741137480,2166.22,2167.8,2162.62,2166.93,707104.0
1741137660,2166.99,2167.93,2163.34,2166.29,630226.0
1741137840,2166.52,2174.65,2166.52,2174.44,1904188.0
1741138020,2174.5,2178.04,2170.61,2170.61,1996610.0
1741138200,2170.61,2173.28,2164.51,2171.61,2332254.0
1741138380,2171.61,2183.04,2170.07,2178.59,2781490.0
1741138560,2178.59,2179.95,2176.44,2176.57,1347256.0
1741138740,2176.57,2178.73,2173.69,2175.27,967560.0
1741138920,2175.07,2179.2,2173.97,2179.13,1041568.0
1741139100,2179.13,2181.62,2176.08,2181.02,2213724.0
1741139280,2181.02,2187.98,2180.85,2186.26,3600974.0
1741139460,2186.72,2191.78,2186.72,2189.4,1867236.0
1741139640,2188.96,2190.69,2186.83,2190.06,1407312.0
1741139820,2190.24,2190.3,2184.24,2188.44,1072242.0
1741140000,2188.63,2189.64,2180.53,2183.34,1712834.0
1741140180,2183.34,2183.55,2178.78,2181.61,1065916.0
1741140360,2181.62,2182.16,2175.78,2177.8,1415402.0
1741140540,2177.8,2179.32,2173.56,2173.95,1049392.0
1741140720,2174.06,2175.5,2172.23,2174.86,1258154.0
1741140900,2174.74,2175.84,2170.19,2172.82,1199564.0
1741141080,2172.67,2182.54,2168.97,2182.54,3002062.0
1741141260,2182.54,2186.78,2180.2,2182.72,2100854.0
1741141440,2182.78,2182.89,2176.47,2178.18,1435902.0
1741141620,2177.77,2177.77,2171.78,2174.25,1162022.0
1741141800,2174.26,2178.88,2172.65,2175.29,1188876.0
1741141980,2175.21,2175.21,2165.83,2167.32,1887836.0
1741142160,2167.32,2173.24,2165.74,2172.44,1366934.0
1741142340,2172.25,2177.35,2170.33,2175.32,836230.0
1741142520,2175.46,2183.43,2174.57,2178.48,1226398.0
1741142700,2178.39,2184.51,2176.31,2182.04,1145266.0
1741142880,2182.04,2187.06,2179.39,2187.06,1083388.0
1741143060,2186.95,2189.68,2183.76,2185.6,1514306.0
1741143240,2185.6,2189.1,2184.01,2184.01,974778.0
1741143420,2184.31,2186.83,2175.94,2178.1,1307836.0
1741143600,2177.9,2183.66,2173.86,2179.88,1422340.0
1741143780,2179.51,2182.36,2177.62,2178.11,891720.0
1741143960,2178.11,2184.12,2177.22,2179.16,997314.0
1741144140,2179.23,2184.41,2179.05,2182.07,765566.0
1741144320,2182.19,2187.99,2182.19,2185.12,936940.0
1741144500,2185.18,2187.49,2184.09,2186.43,723656.0
1741144680,2186.57,2186.92,2179.04,2182.53,1029794.0
1741144860,2182.6,2187.05,2182.01,2183.94,569502.0
1741145040,2184.16,2185.18,2181.32,2184.78,561824.0
1741145220,2184.78,2187.39,2180.21,2180.32,624846.0
1741145400,2180.32,2183.83,2177.19,2182.21,1387644.0
1741145580,2182.11,2183.8,2176.29,2176.29,921822.0
1741145760,2176.17,2178.8,2174.4,2174.97,964196.0
1741145940,2174.97,2175.76,2171.33,2171.82,1120362.0
1741146120,2171.15,2172.32,2168.01,2168.02,2479758.0
1741146300,2168.3,2174.27,2166.87,2173.84,1328368.0
1741146480,2173.66,2175.53,2170.32,2171.55,1031992.0
1741146660,2171.5,2176.87,2170.17,2174.34,1313220.0
1741146840,2174.39,2175.2,2168.65,2172.56,849498.0
1741147020,2172.55,2174.74,2158.55,2159.7,3419136.0
1741147200,2159.73,2167.39,2159.23,2167.3,2319744.0
1741147380,2167.33,2167.9,2157.0,2158.39,3297784.0
1741147560,2158.19,2164.31,2158.17,2163.99,1519546.0
1741147740,2164.04,2167.18,2163.89,2165.82,864488.0
1741147920,2165.82,2166.15,2160.54,2164.86,1202860.0
1741148100,2164.94,2168.99,2162.88,2163.09,748002.0
1741148280,2163.14,2168.6,2162.39,2168.22,1179976.0
1741148460,2168.18,2171.49,2167.1,2168.51,1388546.0
1741148640,2168.51,2171.36,2166.51,2168.16,597344.0
1741148820,2168.63,2170.39,2163.16,2163.16,712034.0
1741149000,2163.16,2165.84,2162.82,2164.17,811958.0
1741149180,2164.12,2165.23,2161.33,2164.24,764156.0
1741149360,2164.24,2166.93,2163.8,2165.81,442100.0
1741149540,2165.98,2168.37,2165.35,2167.06,547512.0
1741149720,2167.0,2169.06,2166.57,2168.16,430630.0
1741149900,2168.01,2169.89,2166.46,2168.1,474488.0
1741150080,2167.9,2174.22,2167.9,2172.24,934868.0
1741150260,2172.25,2174.29,2170.35,2170.59,547828.0
1741150440,2170.59,2172.74,2169.14,2172.44,552990.0
1741150620,2172.33,2174.48,2171.78,2171.84,207728.0
1741150800,2172.39,2174.94,2171.6,2173.73,757586.0
1741150980,2173.82,2174.76,2170.3,2170.85,645430.0
1741151160,2170.29,2176.6,2169.43,2175.93,760700.0
1741151340,2175.93,2177.76,2173.78,2177.44,1081426.0
1741151520,2177.3,2178.43,2175.59,2176.13,662760.0
1741151700,2175.78,2177.24,2172.01,2173.89,1108072.0
1741151880,2173.89,2174.53,2172.61,2174.35,478318.0
1741152060,2174.35,2175.39,2170.6,2171.33,478274.0
1741152240,2171.37,2173.25,2171.03,2171.04,270448.0
1741152420,2171.04,2172.86,2170.19,2172.06,320208.0
1741152600,2171.15,2176.77,2170.47,2176.11,419928.0
1741152780,2176.11,2178.49,2175.01,2178.49,531156.0
1741152960,2178.53,2180.16,2173.85,2174.99,1353276.0
1741153140,2174.99,2175.32,2172.64,2173.48,525108.0
1741153320,2173.61,2174.3,2171.17,2171.64,857248.0
1741153500,2171.64,2175.17,2171.23,2174.2,385938.0
1741153680,2174.07,2179.61,2174.07,2177.02,1255604.0
1741153860,2177.02,2180.58,2176.89,2178.92,517858.0
1741154040,2178.92,2181.99,2177.96,2178.31,558474.0
1741154220,2178.31,2179.57,2178.07,2178.99,362532.0
1741154400,2179.14,2179.87,2174.75,2175.4,740948.0
1741154580,2175.4,2179.9,2173.31,2179.89,792990.0
1741154760,2179.89,2183.2,2177.68,2177.73,903096.0
1741154940,2177.65,2177.68,2173.98,2174.74,1809328.0
1741155120,2174.7,2176.99,2174.35,2176.99,635874.0
1741155300,2177.08,2181.16,2175.0,2179.82,822600.0
1741155480,2179.82,2180.02,2176.56,2176.57,275196.0
1741155660,2176.53,2179.95,2176.53,2178.92,368212.0
1741155840,2178.76,2179.5,2178.1,2178.47,387130.0
1741156020,2178.47,2179.99,2175.33,2175.91,611906.0
1741156200,2175.91,2178.85,2174.5,2178.0,572298.0
1741156380,2177.95,2178.0,2175.0,2177.26,317220.0
1741156560,2177.75,2179.0,2176.92,2177.16,324080.0
1741156740,2177.16,2183.86,2177.16,2182.57,813604.0
1741156920,2182.89,2183.85,2179.01,2179.84,1179174.0
1741157100,2179.84,2184.15,2179.03,2181.13,547890.0
1741157280,2181.13,2184.36,2180.63,2182.39,710310.0
1741157460,2182.27,2185.59,2181.88,2182.63,675720.0
1741157640,2182.9,2188.85,2181.31,2187.11,4659338.0
1741157820,2187.11,2194.59,2186.14,2189.6,4923570.0
1741158000,2189.73,2205.8,2189.72,2205.7,7062876.0
1741158180,2204.88,2204.88,2197.57,2197.57,2950018.0
1741158360,2197.59,2197.94,2194.07,2196.32,1703696.0
1741158540,2196.32,2201.93,2195.01,2195.68,3245978.0
1741158720,2195.68,2196.3,2192.41,2193.24,929828.0
1741158900,2193.24,2193.24,2189.27,2191.78,1184038.0
1741159080,2191.77,2192.44,2187.26,2187.26,1044750.0
1741159260,2187.97,2193.9,2187.32,2193.64,916210.0
1741159440,2193.64,2195.74,2191.69,2193.56,884304.0
1741159620,2193.43,2198.05,2193.11,2198.05,935832.0
1741159800,2198.35,2198.35,2194.28,2197.02,1593754.0
1741159980,2197.7,2202.73,2197.51,2198.37,2305720.0
1741160160,2198.57,2201.43,2198.37,2199.66,730628.0
1741160340,2199.52,2199.52,2194.43,2198.0,956036.0
1741160520,2197.71,2207.3,2197.59,2207.19,2198742.0
1741160700,2207.1,2207.56,2201.98,2206.06,1673994.0
1741160880,2205.99,2211.86,2205.99,2211.59,2232554.0
1741161060,2211.54,2212.18,2207.07,2208.02,1911596.0
1741161240,2208.02,2209.25,2205.01,2206.98,894886.0
1741161420,2206.98,2209.34,2206.1,2206.54,938284.0
1741161600,2206.1,2206.95,2203.76,2205.29,2138048.0
1741161780,2205.19,2210.43,2203.78,2209.74,1352088.0
1741161960,2209.49,2213.64,2209.13,2212.53,1808268.0
1741162140,2212.53,2215.53,2208.76,2214.92,1710316.0
1741162320,2214.69,2216.39,2211.07,2216.32,2400522.0
1741162500,2216.32,2217.0,2213.31,2216.75,1702480.0
1741162680,2216.75,2225.47,2216.36,2221.98,4333516.0
1741162860,2221.98,2221.98,2214.01,2214.56,2477006.0
1741163040,2214.32,2214.57,2211.85,2214.34,1348906.0
1741163220,2214.91,2215.64,2210.3,2211.39,1587692.0
1741163400,2211.39,2216.36,2209.27,2213.53,1101616.0
1741163580,2213.64,2217.09,2212.33,2215.55,1038630.0
1741163760,2215.28,2215.35,2212.23,2214.4,1063742.0
1741163940,2214.4,2215.94,2212.97,2215.94,591538.0
1741164120,2216.05,2217.22,2213.58,2215.22,577292.0
1741164300,2215.74,2217.89,2213.14,2213.36,838302.0
1741164480,2213.44,2219.72,2213.01,2217.01,1214926.0
1741164660,2217.01,2218.24,2214.31,2216.01,630406.0
1741164840,2216.01,2217.02,2211.43,2211.58,782150.0
1741165020,2211.61,2213.44,2211.61,2212.4,517956.0
1741165200,2212.46,2216.44,2210.84,2216.44,1254926.0
1741165380,2216.27,2220.73,2215.48,2220.73,1629864.0
1741165560,2220.45,2228.61,2220.4,2227.27,4551276.0
1741165740,2227.42,2237.26,2227.09,2233.82,5202086.0
1741165920,2233.81,2252.41,2233.01,2240.03,8866066.0
1741166100,2240.03,2246.6,2235.36,2237.07,4341948.0
1741166280,2236.81,2240.68,2232.85,2239.27,6900318.0
1741166460,2239.27,2244.93,2238.44,2244.42,3639516.0
1741166640,2244.82,2248.49,2241.37,2243.49,2667332.0
1741166820,2243.49,2249.66,2243.49,2245.8,1480646.0
1741167000,2246.71,2254.81,2245.07,2253.77,3442340.0
1741167180,2254.03,2262.23,2250.87,2250.87,6385362.0
1741167360,2250.76,2250.93,2245.44,2246.04,4780600.0
1741167540,2245.93,2252.4,2245.93,2247.41,1926700.0
1741167720,2247.43,2249.77,2245.89,2249.1,1347472.0
1741167900,2249.1,2250.3,2241.55,2242.99,4115462.0
1741168080,2242.99,2244.27,2240.44,2240.91,3191580.0
1741168260,2240.91,2242.04,2232.67,2237.27,8359432.0
1741168440,2237.27,2239.17,2234.13,2238.38,2237924.0
1741168620,2238.38,2239.07,2236.6,2237.92,1215398.0
1741168800,2238.05,2240.64,2237.31,2237.31,2099598.0
1741168980,2237.48,2239.61,2235.28,2239.31,1187778.0
1741169160,2239.34,2243.41,2238.36,2241.78,2485798.0
1741169340,2241.78,2242.27,2231.72,2232.15,3131370.0
1741169520,2232.1,2236.63,2231.53,2235.88,2566682.0
1741169700,2235.93,2238.14,2233.66,2234.25,1238402.0
1741169880,2234.19,2236.15,2233.34,2236.15,646778.0
1741170060,2236.15,2236.81,2234.06,2235.49,884770.0
1741170240,2235.48,2256.13,2235.43,2255.67,11487434.0
1741170420,2255.73,2255.73,2250.23,2254.34,3823326.0
1741170600,2254.51,2266.51,2252.2,2261.51,5945076.0
1741170780,2262.03,2272.41,2259.85,2268.08,9081022.0
1741170960,2268.13,2271.72,2256.59,2259.79,8081384.0
1741171140,2259.55,2260.32,2254.76,2255.96,4364372.0
1741171320,2255.92,2256.18,2248.34,2248.49,5346648.0
1741171500,2248.49,2250.35,2243.8,2247.61,5099140.0
1741171680,2247.56,2247.56,2236.39,2238.43,6620856.0
1741171860,2238.44,2239.53,2230.05,2230.35,4903234.0
1741172040,2230.84,2237.94,2230.84,2232.74,2628282.0
1741172220,2232.69,2238.26,2232.39,2236.62,2040892.0
1741172400,2237.41,2237.41,2227.73,2229.36,3546602.0
1741172580,2228.9,2231.61,2226.61,2230.4,2866958.0
1741172760,2230.4,2236.03,2229.19,2231.09,1516316.0
1741172940,2231.48,2237.0,2231.48,2235.27,2547788.0
1741173120,2235.27,2236.84,2233.7,2234.09,1640768.0
1741173300,2234.07,2238.18,2233.48,2236.82,1827850.0
1741173480,2236.8,2237.65,2231.51,2233.98,1143942.0
1741173660,2233.98,2235.8,2229.71,2230.25,1099574.0
1741173840,2230.09,2233.1,2229.79,2233.03,622408.0
1741174020,2232.85,2233.25,2214.44,2220.64,8298960.0
1741174200,2220.55,2224.96,2218.46,2224.06,3321876.0
1741174380,2224.13,2225.36,2221.19,2224.86,1084484.0
1741174560,2224.8,2226.73,2221.84,2225.71,930702.0
1741174740,2225.53,2229.6,2224.5,2228.8,1558898.0
1741174920,2228.55,2230.25,2227.3,2228.48,951344.0
1741175100,2228.32,2231.28,2227.32,2227.82,2332398.0
1741175280,2227.46,2227.79,2223.0,2225.78,1750834.0
1741175460,2225.33,2225.33,2214.0,2214.72,3159800.0
1741175640,2214.97,2217.12,2208.64,2216.57,6960218.0
1741175820,2216.57,2217.76,2213.22,2216.55,2577830.0
1741176000,2217.2,2220.57,2216.38,2220.51,2625280.0
1741176180,2220.55,2220.91,2212.53,2212.78,1910814.0
1741176360,2213.01,2225.61,2212.76,2223.46,3073142.0
1741176540,2223.94,2229.03,2222.99,2225.64,2641224.0
1741176720,2225.6,2227.67,2223.34,2223.95,1252058.0
1741176900,2223.8,2226.61,2218.19,2221.44,2267962.0
1741177080,2221.18,2231.54,2220.84,2226.49,2179912.0
1741177260,2226.3,2226.41,2219.28,2219.37,1167712.0
1741177440,2220.0,2223.03,2218.6,2221.77,1037360.0
1741177620,2221.96,2224.07,2221.12,2223.93,435104.0
1741177800,2223.93,2231.64,2223.93,2231.47,1489992.0
1741177980,2231.41,2231.41,2221.98,2222.28,2089110.0
1741178160,2222.45,2223.94,2219.78,2223.82,645212.0
1741178340,2223.82,2227.69,2222.01,2223.37,977320.0
1741178520,2223.7,2225.32,2218.82,2219.32,1500324.0
1741178700,2219.45,2220.04,2214.07,2215.64,2198676.0
1741178880,2215.64,2216.99,2210.24,2215.11,2619330.0
1741179060,2215.11,2216.99,2212.66,2214.07,1614166.0
1741179240,2214.07,2217.6,2213.91,2214.5,1344464.0
1741179420,2215.14,2217.11,2212.56,2217.11,1195014.0
1741179600,2217.11,2222.98,2217.11,2221.8,1514364.0
1741179780,2222.0,2223.06,2214.11,2218.03,3915546.0
1741179960,2217.89,2218.2,2208.14,2210.43,2296884.0
1741180140,2208.69,2219.35,2208.23,2218.84,3035026.0
1741180320,2218.8,2218.93,2206.76,2206.76,1741796.0
1741180500,2205.6,2213.43,2200.31,2213.25,9375048.0
1741180680,2213.48,2215.84,2208.09,2214.6,1986086.0
1741180860,2214.28,2215.78,2208.27,2208.56,2124256.0
1741181040,2208.15,2210.35,2202.14,2208.01,3080510.0
1741181220,2208.47,2211.74,2207.42,2211.66,1168866.0
1741181400,2211.66,2214.31,2209.92,2212.51,2109640.0
1741181580,2212.51,2215.49,2208.7,2209.98,1731050.0
1741181760,2209.77,2212.15,2205.86,2206.59,1088418.0
1741181940,2206.62,2207.59,2201.68,2202.47,2281918.0
1741182120,2202.47,2203.98,2192.63,2192.86,5362756.0
1741182300,2192.23,2202.45,2192.23,2199.28,4017048.0
1741182480,2199.35,2201.51,2194.48,2201.12,2306622.0
1741182660,2201.37,2204.71,2201.03,2201.76,2205230.0
1741182840,2201.76,2206.19,2201.06,2205.5,1005506.0
1741183020,2206.01,2206.31,2201.4,2201.4,2032844.0
1741183200,2201.56,2205.38,2200.23,2200.62,1672864.0
1741183380,2200.63,2201.52,2193.74,2198.55,2090988.0
1741183560,2198.55,2198.55,2193.35,2197.97,1493016.0
1741183740,2197.88,2197.88,2191.44,2195.16,2062512.0
1741183920,2194.64,2197.49,2192.65,2197.13,971534.0
1741184100,2197.26,2198.75,2188.9,2190.67,2729052.0
1741184280,2190.53,2194.73,2188.18,2188.92,1341916.0
1741184460,2189.57,2193.06,2187.33,2190.14,2018670.0
1741184640,2190.08,2195.8,2189.19,2195.79,1156580.0
1741184820,2195.94,2199.11,2195.31,2197.44,3423216.0
1741185000,2197.43,2203.91,2190.79,2190.97,3713018.0
1741185180,2190.97,2197.8,2184.34,2189.69,4953738.0
1741185360,2189.47,2191.32,2173.45,2175.51,11904786.0
1741185540,2175.51,2195.85,2175.4,2192.64,7086764.0
1741185720,2192.64,2200.68,2189.17,2190.34,5703542.0
1741185900,2190.04,2193.14,2180.1,2183.78,5515104.0
1741186080,2183.26,2187.35,2179.63,2181.77,5947486.0
1741186260,2182.22,2190.05,2180.72,2183.87,2794910.0
1741186440,2184.32,2184.6,2171.81,2173.85,5638216.0
1741186620,2173.78,2173.78,2165.64,2170.22,7610650.0
1741186800,2171.66,2203.07,2171.61,2186.23,13653728.0
1741186980,2186.26,2191.47,2182.89,2186.78,3889422.0
1741187160,2186.29,2199.45,2186.29,2198.1,4857290.0
1741187340,2198.1,2198.2,2184.68,2185.17,3404380.0
1741187520,2185.44,2190.17,2182.75,2186.51,2950764.0
1741187700,2186.42,2188.25,2175.67,2179.65,4520588.0
1741187880,2179.42,2182.91,2173.97,2177.86,3563896.0
1741188060,2177.87,2184.35,2172.92,2183.88,3633734.0
1741188240,2184.3,2185.72,2178.47,2183.86,2329858.0
1741188420,2183.22,2186.18,2173.61,2175.81,3124756.0
1741188600,2175.81,2186.17,2172.62,2181.64,4412076.0
1741188780,2181.49,2188.89,2180.01,2188.89,2986948.0
1741188960,2188.27,2192.34,2185.61,2191.32,3331564.0
1741189140,2191.48,2194.67,2187.46,2189.39,2073908.0
1741189320,2190.24,2190.24,2183.5,2188.55,2465066.0
1741189500,2188.49,2191.97,2185.9,2185.9,1471832.0
1741189680,2185.95,2187.14,2180.42,2181.69,1762178.0
1741189860,2181.96,2190.36,2178.95,2188.0,1290158.0
1741190040,2187.6,2191.55,2187.56,2188.34,1121138.0
1741190220,2188.29,2191.09,2184.71,2185.68,895078.0
1741190400,2185.68,2186.31,2181.53,2183.67,1247178.0
1741190580,2183.54,2191.6,2182.56,2188.59,2998718.0
1741190760,2188.49,2190.32,2184.68,2185.47,1474666.0
1741190940,2185.33,2185.33,2172.69,2173.49,4212150.0
1741191120,2173.56,2177.48,2167.07,2175.7,6771722.0
1741191300,2175.19,2179.06,2170.58,2175.28,3155770.0
1741191480,2175.02,2181.71,2174.75,2180.37,3913354.0
1741191660,2180.59,2183.23,2176.61,2176.77,1451904.0
1741191840,2176.24,2176.83,2162.87,2164.54,4962318.0
1741192020,2164.38,2170.16,2161.66,2169.07,5189280.0
1741192200,2168.57,2169.95,2164.56,2169.86,2932054.0
1741192380,2169.49,2171.78,2161.05,2166.96,2502162.0
1741192560,2166.96,2175.68,2166.43,2175.68,3006116.0
1741192740,2175.67,2177.57,2170.01,2170.62,1574910.0
1741192920,2170.83,2173.44,2169.89,2172.45,960440.0
1741193100,2173.14,2176.15,2169.23,2175.69,1536420.0
1741193280,2175.79,2177.31,2170.83,2170.88,1041866.0
1741193460,2170.88,2178.44,2169.98,2176.04,1132214.0
1741193640,2176.04,2184.64,2175.47,2184.15,5068936.0
1741193820,2184.17,2197.29,2182.34,2189.49,6078196.0
1741194000,2189.15,2196.38,2189.05,2191.3,3136444.0
1741194180,2191.6,2194.1,2188.18,2190.94,1961966.0
1741194360,2191.25,2196.66,2190.17,2195.9,1572760.0
1741194540,2195.9,2204.91,2195.9,2198.58,4053206.0
1741194720,2198.48,2203.29,2198.39,2198.63,2449452.0
1741194900,2198.89,2203.66,2198.05,2202.95,1558168.0
1741195080,2203.04,2207.86,2196.26,2200.34,3357352.0
1741195260,2200.47,2205.44,2197.91,2204.37,1699948.0
1741195440,2204.4,2210.89,2202.37,2209.14,3174602.0
1741195620,2208.81,2213.78,2206.8,2211.76,2279890.0
1741195800,2211.74,2217.66,2209.53,2214.41,3296886.0
1741195980,2214.51,2219.47,2208.99,2208.99,3905944.0
1741196160,2208.62,2208.74,2199.55,2199.64,6041792.0
1741196340,2199.64,2202.41,2196.27,2196.77,2959602.0
1741196520,2196.9,2199.99,2188.33,2193.66,6688434.0
1741196700,2193.67,2193.67,2181.66,2186.82,4694674.0
1741196880,2186.65,2192.36,2186.61,2190.74,1428786.0
1741197060,2190.74,2196.11,2190.39,2195.7,1783594.0
1741197240,2195.65,2195.85,2189.38,2189.38,1878306.0
1741197420,2189.07,2194.36,2188.01,2193.63,978100.0
1741197600,2193.61,2194.36,2188.28,2191.61,1387244.0
1741197780,2192.13,2199.54,2190.68,2197.23,1667780.0
1741197960,2196.53,2199.67,2174.77,2177.37,6202690.0
1741198140,2177.02,2188.47,2177.02,2187.55,3842522.0
1741198320,2187.33,2192.21,2184.57,2187.64,2119726.0
1741198500,2187.64,2192.11,2183.82,2185.11,1545850.0
1741198680,2184.68,2192.0,2182.8,2190.41,1339408.0
1741198860,2190.66,2193.9,2187.88,2192.72,994532.0
1741199040,2192.52,2194.28,2187.71,2189.87,639202.0
1741199220,2190.54,2193.48,2190.2,2191.77,450758.0
1741199400,2191.97,2191.97,2183.19,2184.12,1118326.0
1741199580,2183.67,2188.94,2183.29,2188.35,1168654.0
1741199760,2188.42,2190.11,2184.9,2186.3,1114544.0
1741199940,2186.43,2189.21,2184.82,2187.32,1395170.0
1741200120,2187.59,2189.06,2184.06,2185.27,608818.0
1741200300,2185.6,2192.51,2185.45,2191.62,1392456.0
1741200480,2191.62,2195.69,2190.48,2194.35,964596.0
1741200660,2194.35,2198.6,2194.11,2197.48,1711818.0
1741200840,2197.48,2201.94,2197.35,2201.66,1301054.0
1741201020,2201.6,2206.97,2200.74,2203.95,3030610.0
1741201200,2203.95,2209.35,2200.36,2208.98,1465280.0
1741201380,2208.98,2214.48,2207.48,2212.61,2509784.0
1741201560,2212.61,2218.36,2211.12,2214.59,3785630.0
1741201740,2214.54,2216.89,2213.17,2213.17,1206032.0
1741201920,2213.08,2219.04,2213.08,2216.47,1233132.0
1741202100,2216.47,2218.79,2211.1,2212.67,2114820.0
1741202280,2212.62,2213.95,2208.34,2212.5,2015742.0
1741202460,2212.2,2214.69,2210.26,2214.32,541728.0
1741202640,2214.64,2221.17,2214.53,2216.29,1457646.0
1741202820,2216.39,2216.98,2211.93,2211.95,638036.0
1741203000,2212.06,2214.88,2210.22,2213.32,713754.0
1741203180,2213.07,2214.08,2208.75,2210.33,1023450.0
1741203360,2210.27,2210.35,2206.22,2209.85,1123940.0
1741203540,2210.02,2213.89,2209.32,2213.15,481162.0
1741203720,2213.53,2216.55,2212.42,2214.15,749072.0
1741203900,2214.47,2215.99,2211.69,2211.72,395378.0
1741204080,2211.84,2217.11,2211.84,2214.94,429772.0
1741204260,2214.96,2216.43,2213.1,2215.12,439762.0
1741204440,2215.12,2221.0,2214.77,2219.53,1443994.0
1741204620,2219.48,2220.64,2214.97,2216.86,662642.0
1741204800,2216.92,2225.5,2216.92,2224.09,1881868.0
1741204980,2224.09,2225.67,2219.99,2220.38,1209920.0
1741205160,2220.92,2227.62,2220.92,2227.62,1066086.0
1741205340,2227.57,2227.57,2222.3,2223.11,1144678.0
1741205520,2223.11,2224.99,2220.51,2222.15,685058.0
1741205700,2222.15,2222.37,2215.05,2215.49,1081652.0
1741205880,2215.49,2217.94,2214.45,2215.99,941710.0
1741206060,2216.48,2217.93,2212.81,2215.79,1125182.0
1741206240,2216.08,2223.32,2216.01,2223.14,818220.0
1741206420,2222.66,2225.01,2222.2,2222.86,1116560.0
1741206600,2222.33,2224.67,2218.39,2223.59,1491942.0
1741206780,2223.59,2229.26,2223.11,2226.47,1814392.0
1741206960,2227.65,2230.69,2226.85,2226.91,1516182.0
1741207140,2226.3,2226.3,2222.02,2224.64,887790.0
1741207320,2224.64,2228.02,2224.11,2227.8,508546.0
1741207500,2227.8,2230.74,2225.9,2228.73,1051182.0
1741207680,2228.67,2232.38,2225.67,2225.86,1792942.0
1741207860,2225.89,2232.35,2224.45,2231.88,793630.0
1741208040,2231.88,2233.93,2230.85,2231.83,1140202.0
1741208220,2231.63,2233.72,2227.41,2229.86,1369466.0
1741208400,2230.1,2231.11,2223.85,2223.85,774042.0
1741208580,2224.01,2225.84,2222.1,2224.19,686580.0
1741208760,2224.05,2228.86,2222.82,2227.7,445742.0
1741208940,2228.19,2239.74,2228.19,2234.43,4769930.0
1741209120,2234.43,2237.68,2231.51,2232.75,2122640.0
1741209300,2233.02,2235.47,2228.16,2228.33,951818.0
1741209480,2228.07,2231.61,2227.06,2228.82,672706.0
1741209660,2228.98,2229.72,2223.96,2223.96,816290.0
1741209840,2224.13,2226.71,2221.81,2226.49,817202.0
1741210020,2226.49,2229.68,2226.49,2228.63,524022.0
1741210200,2228.18,2228.23,2222.44,2222.88,574190.0
1741210380,2222.86,2223.84,2221.43,2222.28,854280.0
1741210560,2222.53,2224.95,2218.72,2224.07,3033626.0
1741210740,2223.57,2227.91,2223.51,2227.34,753172.0
1741210920,2227.34,2228.89,2226.26,2226.32,459536.0
1741211100,2226.13,2226.72,2222.61,2224.8,569950.0
1741211280,2224.92,2230.96,2223.98,2230.4,656468.0
1741211460,2230.17,2235.22,2228.85,2233.5,1317496.0
1741211640,2233.42,2237.88,2231.41,2237.7,828890.0
1741211820,2237.83,2239.05,2233.69,2234.05,908806.0
1741212000,2234.05,2236.93,2230.28,2230.4,1925194.0
1741212180,2230.47,2234.06,2228.53,2233.33,1852354.0
1741212360,2233.13,2234.14,2230.72,2231.01,671682.0
1741212540,2231.01,2231.01,2227.55,2227.55,655382.0
1741212720,2227.53,2230.9,2226.52,2230.89,1115364.0
1741212900,2230.89,2233.99,2229.83,2230.94,648514.0
1741213080,2230.94,2231.77,2228.61,2228.77,370148.0
1741213260,2228.82,2230.63,2228.15,2229.68,428898.0
1741213440,2229.68,2230.66,2228.01,2230.64,312466.0
1741213620,2230.64,2230.69,2225.72,2226.66,539056.0
1741213800,2226.66,2231.16,2226.66,2229.52,736730.0
1741213980,2229.52,2231.33,2228.95,2230.89,367524.0
1741214160,2230.89,2232.51,2228.61,2228.86,828508.0
1741214340,2228.86,2230.86,2227.0,2230.44,317882.0
1741214520,2230.28,2231.52,2229.38,2230.43,367332.0
1741214700,2230.43,2231.5,2230.3,2230.3,176328.0
1741214880,2230.3,2235.68,2230.3,2235.64,751170.0
1741215060,2235.68,2236.24,2234.62,2235.18,311442.0
1741215240,2235.25,2237.94,2234.27,2234.56,1138220.0
1741215420,2234.56,2241.0,2234.56,2236.61,1892126.0
1741215600,2237.41,2239.56,2234.81,2236.77,1442350.0
1741215780,2237.11,2237.11,2232.05,2232.57,683748.0
1741215960,2232.43,2234.12,2231.22,2233.1,1186832.0
1741216140,2232.99,2235.97,2232.85,2234.53,765252.0
1741216320,2234.53,2234.53,2231.06,2231.89,362228.0
1741216500,2231.58,2234.36,2231.36,2233.78,468188.0
1741216680,2233.78,2234.0,2229.21,2230.28,811176.0
1741216860,2230.35,2233.73,2229.68,2232.91,295636.0
1741217040,2232.91,2237.09,2232.73,2236.97,349534.0
1741217220,2236.97,2236.98,2235.19,2235.9,252196.0
1741217400,2235.9,2238.96,2235.86,2238.4,347662.0
1741217580,2238.47,2240.82,2237.0,2237.01,785036.0
1741217760,2237.01,2240.63,2235.52,2240.16,973872.0
1741217940,2240.16,2246.15,2240.16,2243.65,3624580.0
1741218120,2243.44,2247.4,2242.86,2245.66,1287094.0
1741218300,2245.66,2247.9,2242.75,2247.49,5022800.0
1741218480,2247.02,2251.98,2241.86,2242.39,1882290.0
1741218660,2242.6,2244.12,2240.72,2242.01,690294.0
1741218840,2242.01,2242.3,2240.15,2240.15,702428.0
1741219020,2240.16,2241.55,2240.06,2240.44,327526.0
1741219200,2240.44,2243.19,2238.47,2242.48,1490700.0
1741219380,2242.09,2246.73,2240.86,2243.79,1074408.0
1741219560,2243.73,2243.94,2235.53,2236.32,1406990.0
1741219740,2236.41,2240.45,2235.9,2239.17,795088.0
1741219920,2239.22,2246.01,2239.22,2245.68,1206440.0
1741220100,2245.68,2255.97,2245.23,2254.82,3964082.0
1741220280,2254.78,2256.51,2247.12,2247.56,2081014.0
1741220460,2247.56,2247.56,2240.28,2240.28,1793368.0
1741220640,2240.28,2245.64,2238.73,2243.15,1772750.0
1741220820,2243.15,2252.14,2241.8,2252.14,1143316.0
1741221000,2251.96,2253.57,2244.74,2245.66,1226004.0
1741221180,2245.62,2247.28,2242.78,2244.22,854342.0
1741221360,2244.22,2247.65,2241.63,2247.12,1286076.0
1741221540,2247.53,2251.54,2246.79,2246.79,1169906.0
1741221720,2246.79,2247.62,2242.42,2243.15,802292.0
1741221900,2243.07,2247.36,2240.24,2246.57,905122.0
1741222080,2246.37,2247.5,2241.48,2242.56,521386.0
1741222260,2242.56,2243.27,2236.7,2238.54,1372354.0
1741222440,2239.09,2239.56,2235.19,2235.27,991898.0
1741222620,2235.38,2238.16,2234.0,2237.21,1686842.0
1741222800,2237.21,2238.61,2234.89,2237.43,1148080.0
1741222980,2237.4,2238.55,2234.14,2234.57,784502.0
1741223160,2234.39,2240.99,2233.52,2240.99,999740.0
1741223340,2240.55,2242.94,2237.3,2239.71,988616.0
1741223520,2239.94,2246.87,2239.45,2246.62,812686.0
1741223700,2246.73,2251.47,2245.06,2245.06,1443748.0
1741223880,2245.06,2245.43,2240.66,2240.97,576086.0
1741224060,2240.97,2243.22,2238.07,2241.65,695830.0
1741224240,2241.65,2246.59,2241.59,2244.94,654884.0
1741224420,2244.93,2245.65,2243.33,2243.33,266756.0
1741224600,2243.2,2244.73,2237.01,2239.99,924422.0
1741224780,2239.99,2249.87,2239.76,2248.5,1195710.0
1741224960,2249.04,2252.46,2248.3,2251.56,1581018.0
1741225140,2251.58,2251.58,2245.83,2249.62,876218.0
1741225320,2249.62,2260.0,2249.37,2259.31,2866498.0
1741225500,2259.91,2287.14,2259.68,2283.94,11089030.0
1741225680,2284.72,2287.69,2276.84,2277.56,7513876.0
1741225860,2277.02,2277.45,2268.43,2269.6,3203216.0
1741226040,2269.35,2272.5,2257.09,2259.73,4735532.0
1741226220,2259.66,2262.57,2255.51,2262.41,2754308.0
1741226400,2261.91,2272.24,2260.07,2270.14,4490802.0
1741226580,2270.08,2277.72,2267.85,2269.89,3966894.0
1741226760,2269.55,2278.6,2267.87,2273.0,2079858.0
1741226940,2273.0,2275.31,2267.49,2269.83,1659076.0
1741227120,2269.84,2279.02,2268.01,2276.46,1445484.0
1741227300,2276.33,2278.32,2272.72,2275.66,1318710.0
1741227480,2276.38,2280.65,2272.97,2273.66,1486256.0
1741227660,2273.84,2274.23,2265.27,2269.53,1969894.0
1741227840,2269.47,2273.36,2266.45,2270.78,883866.0
1741228020,2270.57,2271.87,2268.64,2268.82,479240.0
1741228200,2268.76,2269.43,2261.78,2263.87,2831792.0
1741228380,2264.16,2268.1,2263.51,2264.49,967846.0
1741228560,2264.58,2267.73,2262.28,2267.61,1422506.0
1741228740,2267.41,2270.23,2266.06,2270.23,1555042.0
1741228920,2270.23,2270.3,2267.0,2268.03,1061358.0
1741229100,2268.02,2271.12,2266.16,2267.65,807712.0
1741229280,2267.65,2277.14,2266.35,2276.85,2809642.0
1741229460,2277.04,2285.0,2275.9,2280.1,5182478.0
1741229640,2279.95,2289.13,2279.95,2288.49,5242302.0
1741229820,2288.49,2288.5,2283.2,2283.43,1693348.0
1741230000,2283.36,2285.71,2280.22,2284.58,1367970.0
1741230180,2284.58,2294.65,2284.58,2286.9,3148696.0
1741230360,2286.88,2286.97,2282.01,2282.13,1255158.0
1741230540,2282.39,2283.07,2278.65,2282.24,1272682.0
1741230720,2282.35,2295.49,2279.01,2280.16,3354512.0
1741230900,2280.11,2283.01,2276.05,2279.06,2389390.0
1741231080,2279.06,2279.09,2274.41,2278.4,3744540.0
1741231260,2278.4,2279.82,2274.6,2276.51,1011854.0
1741231440,2276.51,2279.25,2274.62,2277.62,968714.0
1741231620,2277.57,2279.47,2275.02,2279.41,818888.0
1741231800,2279.38,2281.03,2275.11,2276.4,1151676.0
1741231980,2276.4,2284.25,2274.35,2282.02,2816302.0
1741232160,2282.02,2286.23,2282.02,2285.22,881810.0
1741232340,2285.22,2291.93,2283.22,2290.16,1710044.0
1741232520,2290.16,2293.51,2285.65,2286.89,1385782.0
1741232700,2286.89,2287.89,2283.11,2283.28,1046570.0
1741232880,2283.83,2285.39,2280.87,2285.39,702012.0
1741233060,2285.69,2286.79,2281.58,2281.86,922862.0
1741233240,2281.65,2285.89,2281.58,2285.55,967800.0
1741233420,2285.51,2291.43,2285.39,2288.65,1392664.0
1741233600,2288.65,2289.78,2286.05,2287.43,1282484.0
1741233780,2287.59,2289.28,2280.45,2281.15,1155790.0
1741233960,2281.28,2287.08,2280.95,2285.07,780430.0
1741234140,2285.19,2287.01,2283.53,2284.48,581736.0
1741234320,2284.36,2287.68,2283.46,2287.63,624222.0
1741234500,2287.63,2287.8,2280.64,2281.68,848388.0
1741234680,2281.68,2282.55,2279.24,2280.32,753174.0
1741234860,2280.61,2283.06,2278.14,2278.37,629776.0
1741235040,2278.37,2280.38,2274.52,2279.54,2271488.0
1741235220,2279.23,2280.78,2277.19,2277.53,577862.0
1741235400,2277.48,2282.18,2277.11,2282.15,673272.0
1741235580,2281.95,2282.55,2279.34,2281.1,459212.0
1741235760,2281.2,2286.55,2281.07,2284.95,2409216.0
1741235940,2285.05,2285.94,2281.82,2283.84,1384338.0
1741236120,2283.84,2293.73,2283.64,2289.22,2473782.0
1741236300,2289.48,2289.9,2286.52,2288.44,1619624.0
1741236480,2288.44,2292.95,2288.43,2291.78,792372.0
1741236660,2291.6,2297.73,2291.35,2297.11,2509420.0
1741236840,2297.22,2306.16,2296.69,2302.72,6290344.0
1741237020,2302.72,2302.72,2296.25,2298.29,2005360.0
1741237200,2298.28,2304.39,2295.11,2300.55,1627636.0
1741237380,2300.85,2302.48,2296.59,2296.9,1030234.0
1741237560,2296.9,2297.69,2291.53,2292.84,1664670.0
1741237740,2292.84,2297.89,2292.47,2296.74,1395990.0
1741237920,2296.93,2297.48,2292.13,2293.77,718134.0
1741238100,2293.94,2300.42,2293.94,2300.12,1027934.0
1741238280,2300.07,2306.0,2298.38,2306.0,1868944.0
1741238460,2306.29,2316.07,2306.29,2310.03,6497794.0
1741238640,2310.02,2310.02,2305.44,2307.02,1847272.0
1741238820,2307.07,2310.02,2304.36,2308.65,1112110.0
1741239000,2308.31,2315.63,2306.07,2314.66,1632840.0
1741239180,2314.65,2316.4,2310.91,2312.88,2070222.0
1741239360,2314.04,2314.04,2309.21,2310.61,1218944.0
1741239540,2310.5,2314.87,2309.88,2314.45,1300702.0
1741239720,2314.45,2315.85,2312.09,2312.6,980048.0
1741239900,2312.6,2313.41,2308.54,2311.12,1076812.0
1741240080,2311.12,2312.43,2306.06,2306.26,1667306.0
1741240260,2306.26,2311.92,2305.92,2310.01,1527550.0
1741240440,2310.22,2316.81,2309.6,2315.7,2043416.0
1741240620,2315.7,2319.05,2315.31,2318.3,960616.0
1741240800,2312.57,2313.51,2307.12,2308.15,1617730.0
1741240980,2308.09,2308.12,2302.92,2303.53,3712334.0
1741241160,2302.82,2303.48,2300.07,2301.08,2190740.0
1741241340,2300.73,2303.82,2300.73,2303.05,1252026.0
1741241520,2303.05,2303.82,2301.7,2303.82,781262.0
1741241700,2303.82,2303.95,2297.0,2298.64,1972104.0
1741241880,2298.64,2299.99,2295.82,2295.82,1645198.0
1741242060,2295.41,2299.0,2293.08,2298.31,1599248.0
1741242240,2298.31,2299.26,2295.59,2298.22,985732.0
1741242420,2298.22,2302.35,2297.9,2302.3,976112.0
1741242600,2302.3,2302.96,2297.37,2297.37,853980.0
1741242780,2297.48,2301.32,2296.56,2299.17,920050.0
1741242960,2299.17,2299.9,2297.7,2298.57,573178.0
1741243140,2298.57,2298.57,2295.01,2295.11,1283930.0
1741243320,2295.07,2296.54,2291.47,2292.86,1943428.0
1741243500,2293.06,2295.81,2293.06,2294.72,1080292.0
1741243680,2294.72,2297.81,2292.47,2297.81,876150.0
1741243860,2297.81,2299.77,2297.81,2299.69,883358.0
1741244040,2299.69,2299.74,2293.65,2294.14,867482.0
1741244220,2294.14,2294.59,2289.19,2290.98,2162482.0
1741244400,2290.98,2293.89,2290.98,2293.28,617944.0
1741244580,2293.28,2293.6,2291.26,2293.6,684268.0
1741244760,2293.23,2293.81,2289.39,2289.58,636424.0
1741244940,2289.96,2292.82,2284.4,2292.82,2962568.0
1741245120,2292.82,2293.38,2290.39,2293.38,941980.0
1741245300,2293.43,2294.93,2292.17,2294.18,1263096.0
1741245480,2294.18,2294.93,2290.8,2294.78,610182.0
1741245660,2294.54,2299.71,2293.82,2298.03,1727636.0
1741245840,2298.07,2299.24,2295.57,2296.44,547644.0
1741246020,2296.44,2296.95,2294.4,2295.99,468324.0
1741246200,2295.99,2299.74,2295.36,2299.55,834244.0
1741246380,2298.98,2299.78,2294.4,2296.2,1018846.0
1741246560,2296.2,2296.47,2292.81,2293.34,516336.0
1741246740,2293.38,2293.39,2288.66,2290.68,1241548.0
1741246920,2290.68,2293.62,2290.24,2291.1,570940.0
1741247100,2291.22,2292.73,2287.73,2288.03,831554.0
1741247280,2288.04,2288.74,2286.28,2286.57,1261026.0
1741247460,2286.65,2287.92,2285.02,2285.04,1223302.0
1741247640,2285.04,2286.0,2278.84,2281.74,4005122.0
1741247820,2281.87,2285.56,2281.87,2285.06,1175350.0
1741248000,2285.15,2285.48,2280.01,2281.44,1730416.0
1741248180,2280.66,2284.22,2278.36,2282.82,1858400.0
1741248360,2282.82,2284.19,2281.94,2282.61,847642.0
1741248540,2282.91,2287.65,2282.76,2283.73,1107154.0
1741248720,2283.71,2284.69,2280.99,2284.47,1004102.0
1741248900,2284.0,2288.81,2283.57,2287.91,1166184.0
1741249080,2287.91,2290.27,2286.64,2289.2,1135958.0
1741249260,2289.12,2290.56,2287.36,2288.6,748672.0
1741249440,2288.6,2289.21,2285.82,2287.15,642222.0
1741249620,2287.15,2293.01,2286.71,2292.45,1086970.0
1741249800,2292.29,2293.65,2289.47,2290.27,973466.0
1741249980,2290.55,2291.11,2287.55,2288.97,582338.0
1741250160,2289.02,2291.76,2288.31,2289.99,419528.0
1741250340,2289.97,2298.0,2289.14,2295.25,2038922.0
1741250520,2295.43,2299.45,2294.57,2295.95,1954054.0
1741250700,2295.95,2297.14,2289.28,2294.74,1485900.0
1741250880,2294.74,2295.26,2291.61,2292.34,665984.0
1741251060,2292.4,2295.75,2292.4,2295.68,686104.0
1741251240,2295.74,2300.49,2295.74,2298.1,2022622.0
1741251420,2298.1,2298.1,2292.26,2292.47,1148920.0
1741251600,2292.32,2292.79,2286.68,2286.97,6331056.0
1741251780,2286.89,2290.86,2285.0,2287.08,1667372.0
1741251960,2286.47,2286.47,2275.82,2281.01,4132432.0
1741252140,2281.21,2287.38,2280.18,2286.52,2178792.0
1741252320,2286.68,2286.81,2283.37,2283.45,1003148.0
1741252500,2283.46,2290.08,2282.62,2288.54,1202404.0
1741252680,2288.56,2290.03,2287.18,2288.03,1138530.0
1741252860,2287.85,2291.66,2287.85,2290.45,882186.0
1741253040,2290.35,2290.77,2286.18,2287.19,528838.0
1741253220,2287.19,2287.2,2279.61,2280.94,1330742.0
1741253400,2280.78,2285.49,2277.64,2284.8,1325062.0
1741253580,2284.8,2285.85,2281.46,2281.84,615624.0
1741253760,2282.09,2284.71,2281.66,2283.97,1030060.0
1741253940,2283.97,2288.59,2283.89,2285.83,1035548.0
1741254120,2285.78,2288.57,2285.49,2288.45,325656.0
1741254300,2288.47,2288.79,2284.99,2285.48,991484.0
1741254480,2285.52,2286.7,2283.31,2283.31,539102.0
1741254660,2282.92,2287.36,2282.12,2282.12,495488.0
1741254840,2282.22,2283.7,2278.82,2282.04,999222.0
1741255020,2281.99,2283.44,2280.64,2283.15,737884.0
1741255200,2283.12,2284.57,2278.6,2281.68,851080.0
1741255380,2281.82,2287.16,2281.69,2284.92,778600.0
1741255560,2284.92,2288.7,2284.87,2287.25,1403382.0
1741255740,2287.25,2289.83,2285.5,2289.29,1227236.0
1741255920,2289.37,2291.0,2288.64,2289.27,1104392.0
1741256100,2289.46,2297.72,2288.28,2296.36,3464462.0
1741256280,2296.21,2296.54,2291.45,2292.9,1251810.0
1741256460,2293.47,2297.95,2293.06,2296.69,1568080.0
1741256640,2296.74,2299.3,2295.67,2298.19,1440616.0
1741256820,2298.09,2304.28,2298.09,2303.0,3006366.0
1741257000,2302.76,2303.57,2297.91,2303.11,1322812.0
1741257180,2302.92,2302.92,2297.41,2297.61,1732454.0
1741257360,2297.61,2298.5,2295.14,2296.68,1240472.0
1741257540,2296.74,2296.74,2293.11,2295.43,1264564.0
1741257720,2295.07,2298.0,2294.01,2296.22,587718.0
1741257900,2296.32,2299.46,2296.05,2297.67,821022.0
1741258080,2297.74,2298.16,2295.0,2295.36,383238.0
1741258260,2295.58,2297.54,2293.01,2293.78,506090.0
1741258440,2293.78,2294.28,2292.14,2293.77,568168.0
1741258620,2293.67,2294.62,2292.47,2293.05,308228.0
1741258800,2292.71,2294.47,2285.11,2285.51,2153464.0
1741258980,2285.42,2286.39,2282.77,2284.18,1843004.0
1741259160,2284.13,2288.2,2283.7,2287.59,872494.0
1741259340,2287.49,2290.78,2287.26,2289.77,1017280.0
1741259520,2289.43,2294.21,2289.35,2291.43,1083614.0
1741259700,2291.43,2295.65,2291.43,2295.65,643662.0
1741259880,2295.65,2296.64,2294.99,2295.95,852610.0
1741260060,2295.95,2296.39,2293.78,2295.83,344390.0
1741260240,2295.78,2298.76,2295.39,2298.21,806226.0
1741260420,2298.21,2298.6,2296.58,2298.6,442342.0
1741260600,2298.6,2299.99,2295.6,2297.27,1293306.0
1741260780,2297.22,2299.65,2293.36,2293.55,1693526.0
1741260960,2293.61,2296.11,2293.11,2293.44,442366.0
1741261140,2293.44,2293.66,2291.35,2291.82,548712.0
1741261320,2291.88,2296.0,2291.78,2295.93,502702.0
1741261500,2295.93,2297.66,2293.76,2295.01,359348.0
1741261680,2295.01,2298.69,2295.01,2296.67,486026.0
1741261860,2296.67,2297.11,2293.94,2294.78,273512.0
1741262040,2294.84,2296.78,2294.32,2296.67,285218.0
1741262220,2296.5,2296.73,2293.63,2296.72,394690.0
1741262400,2296.72,2297.75,2290.99,2291.5,761416.0
1741262580,2291.3,2291.47,2288.22,2288.26,957344.0
1741262760,2288.26,2288.26,2281.01,2287.73,4526940.0
1741262940,2287.72,2289.22,2284.31,2286.9,869496.0
1741263120,2287.0,2287.84,2283.85,2285.76,653930.0
1741263300,2285.93,2286.68,2279.0,2281.85,1773718.0
1741263480,2281.85,2282.22,2277.63,2281.49,2318104.0
1741263660,2281.55,2282.61,2276.37,2279.78,2146848.0
1741263840,2279.83,2284.99,2277.9,2283.19,1163068.0
1741264020,2283.47,2286.05,2281.07,2284.74,748024.0
1741264200,2284.35,2285.97,2279.63,2280.92,929592.0
1741264380,2280.92,2282.52,2277.86,2279.07,980288.0
1741264560,2279.07,2280.73,2270.6,2275.69,5392364.0
1741264740,2275.81,2276.33,2266.48,2272.28,5531762.0
1741264920,2272.43,2274.47,2270.01,2271.2,1340574.0
1741265100,2270.97,2272.34,2266.22,2267.49,2372756.0
1741265280,2267.39,2267.87,2258.56,2264.34,7180572.0
1741265460,2264.57,2266.66,2262.01,2265.15,2223616.0
1741265640,2265.15,2267.97,2261.85,2267.97,2944404.0
1741265820,2267.97,2268.93,2264.11,2266.61,2878150.0
1741266000,2266.53,2271.68,2266.24,2269.98,3545184.0
1741266180,2269.8,2270.05,2264.3,2266.13,1490074.0
1741266360,2266.24,2268.34,2262.36,2268.07,1417244.0
1741266540,2267.89,2270.19,2266.26,2266.26,900066.0
1741266720,2266.21,2271.07,2265.66,2269.48,759988.0
1741266900,2269.93,2273.94,2269.93,2270.73,1614946.0
1741267080,2270.6,2270.6,2259.58,2261.75,1638622.0
1741267260,2261.75,2262.49,2257.0,2261.68,3572970.0
1741267440,2261.74,2263.77,2257.83,2259.18,1664666.0
1741267620,2259.26,2260.48,2250.53,2256.98,4936374.0
1741267800,2257.26,2267.38,2253.07,2255.29,7173086.0
1741267980,2255.67,2263.03,2255.4,2260.18,3339506.0
1741268160,2260.07,2264.72,2260.02,2263.88,1154836.0
1741268340,2263.88,2263.88,2256.88,2258.65,1371624.0
1741268520,2257.57,2258.99,2251.92,2252.88,2627170.0
1741268700,2252.91,2255.28,2250.2,2254.8,2920416.0
1741268880,2254.8,2258.89,2251.53,2252.99,2639694.0
1741269060,2252.69,2256.76,2252.11,2254.1,1257220.0
1741269240,2254.21,2254.39,2246.07,2246.93,4358416.0
1741269420,2246.93,2250.57,2243.19,2245.64,3817018.0
1741269600,2245.56,2247.22,2240.56,2244.61,4207866.0
1741269780,2244.26,2248.82,2243.91,2243.91,2194604.0
1741269960,2243.91,2248.81,2242.05,2247.44,2128024.0
1741270140,2247.89,2248.51,2243.7,2245.56,1125068.0
1741270320,2245.56,2247.21,2244.25,2245.55,1337402.0
1741270500,2245.55,2251.14,2243.95,2251.14,1987664.0
1741270680,2251.45,2255.43,2249.54,2252.98,2884544.0
1741270860,2252.6,2253.28,2249.64,2250.93,1284712.0
1741271040,2250.92,2253.28,2250.55,2250.82,1763838.0
1741271220,2250.76,2251.53,2248.9,2250.02,1169190.0
1741271400,2250.02,2256.03,2231.55,2234.57,10544602.0
1741271580,2234.85,2234.85,2213.4,2220.74,18875902.0
1741271760,2219.97,2226.1,2207.37,2222.74,9356904.0
1741271940,2223.41,2223.6,2207.55,2210.61,5710418.0
1741272120,2210.84,2221.18,2210.65,2214.44,4459308.0
1741272300,2214.42,2219.42,2210.96,2219.42,4125570.0
1741272480,2219.28,2232.54,2215.17,2231.64,4925066.0
1741272660,2231.42,2235.76,2226.17,2226.17,5036238.0
1741272840,2225.87,2228.65,2222.05,2222.82,2448604.0
1741273020,2223.25,2224.8,2219.48,2223.54,3416042.0
1741273200,2223.54,2231.66,2220.65,2225.7,3295192.0
1741273380,2225.7,2235.48,2224.61,2231.77,4081164.0
1741273560,2231.83,2256.78,2231.82,2252.27,12484018.0
1741273740,2252.34,2255.65,2243.18,2252.78,6753150.0
1741273920,2252.75,2253.48,2247.22,2247.23,2568584.0
1741274100,2246.85,2262.4,2246.27,2262.32,5908852.0
1741274280,2262.48,2268.73,2258.06,2258.06,5671376.0
1741274460,2258.06,2260.75,2253.87,2254.41,2444576.0
1741274640,2254.32,2257.23,2247.5,2249.53,2946140.0
1741274820,2248.89,2257.73,2246.86,2257.62,1430422.0
1741275000,2257.7,2257.75,2251.07,2253.51,1389448.0
1741275180,2253.53,2257.99,2251.98,2257.99,1163020.0
1741275360,2257.99,2264.81,2257.96,2263.43,2136466.0
1741275540,2263.13,2274.24,2262.78,2267.39,4531050.0
1741275720,2267.42,2268.33,2263.91,2265.59,2799916.0
1741275900,2265.54,2267.59,2258.0,2258.01,2593926.0
1741276080,2258.47,2262.53,2255.5,2255.63,1979796.0
1741276260,2255.97,2258.45,2253.76,2257.14,1407400.0
1741276440,2257.03,2257.55,2250.14,2251.68,1636622.0
1741276620,2251.68,2257.03,2251.68,2256.41,887660.0
1741276800,2256.46,2260.5,2254.85,2260.5,1432118.0
1741276980,2260.51,2263.89,2256.23,2257.27,1660854.0
1741277160,2257.27,2260.32,2253.49,2259.86,1007440.0
1741277340,2260.26,2264.49,2256.53,2257.17,1061326.0
1741277520,2258.03,2258.03,2252.18,2254.99,1091618.0
1741277700,2254.69,2255.63,2250.39,2254.8,1251394.0
1741277880,2254.84,2258.95,2252.35,2252.93,1270146.0
1741278060,2252.88,2253.93,2240.88,2245.2,4533662.0
1741278240,2245.53,2247.62,2236.55,2239.61,4128062.0
1741278420,2239.55,2245.33,2234.77,2243.29,4034678.0
1741278600,2242.79,2250.56,2240.66,2246.52,4147632.0
1741278780,2246.12,2248.75,2242.95,2244.65,2662062.0
1741278960,2244.39,2247.42,2237.03,2238.79,2478814.0
1741279140,2238.9,2240.65,2234.71,2240.11,2150820.0
1741279320,2240.06,2241.48,2236.26,2238.53,1399382.0
1741279500,2238.53,2244.38,2238.37,2243.1,1379820.0
1741279680,2243.03,2243.77,2237.94,2239.32,794034.0
1741279860,2239.86,2240.25,2229.29,2229.85,2350848.0
1741280040,2229.86,2231.19,2226.98,2230.14,3646536.0
1741280220,2230.16,2230.16,2219.31,2220.93,4935286.0
1741280400,2220.53,2223.25,2209.0,2212.22,8168628.0
1741280580,2212.69,2213.35,2202.93,2207.02,7447076.0
1741280760,2207.07,2212.91,2202.27,2206.36,4739368.0
1741280940,2206.36,2215.39,2203.41,2213.4,4016978.0
1741281120,2212.96,2213.69,2209.44,2212.62,2436816.0
1741281300,2212.61,2216.08,2208.38,2209.98,2402466.0
1741281480,2210.04,2217.77,2206.25,2217.23,2682034.0
1741281660,2216.98,2220.52,2215.49,2218.57,2933430.0
1741281840,2218.57,2219.06,2213.63,2216.89,1177756.0
1741282020,2216.47,2216.81,2209.68,2214.41,1955644.0
1741282200,2214.47,2219.14,2208.02,2211.36,7524192.0
1741282380,2211.36,2212.43,2193.44,2193.44,5915978.0
1741282560,2193.67,2196.08,2183.3,2193.36,12713586.0
1741282740,2193.08,2196.04,2190.78,2193.72,2992448.0
1741282920,2193.61,2194.09,2189.24,2190.84,1862728.0
1741283100,2190.1,2190.3,2175.94,2179.9,7340300.0
1741283280,2180.72,2184.35,2178.51,2181.3,3487434.0
1741283460,2180.24,2184.94,2175.0,2183.09,2933044.0
1741283640,2183.5,2188.52,2183.5,2187.05,2596234.0
1741283820,2186.55,2194.66,2185.38,2190.01,4810432.0
1741284000,2189.88,2193.78,2187.39,2192.49,2818122.0
1741284180,2192.16,2199.42,2191.03,2197.98,2506868.0
1741284360,2197.08,2197.08,2193.01,2194.03,1570036.0
1741284540,2194.25,2195.41,2189.4,2192.61,1690366.0
1741284720,2192.3,2195.69,2190.64,2195.69,687976.0
1741284900,2195.6,2198.18,2194.24,2197.83,1382432.0
1741285080,2197.7,2201.81,2196.36,2198.02,4574766.0
1741285260,2198.0,2202.59,2197.94,2200.24,1501354.0
1741285440,2200.24,2200.6,2197.13,2197.8,2486938.0
1741285620,2197.86,2199.01,2196.38,2198.14,1246196.0
1741285800,2198.44,2204.18,2196.38,2202.18,1310014.0
1741285980,2202.18,2204.82,2200.16,2201.01,1583426.0
1741286160,2200.87,2200.87,2193.48,2194.07,1597810.0
1741286340,2193.87,2194.1,2189.08,2190.59,3121898.0
1741286520,2190.49,2195.99,2188.58,2195.99,1975594.0
1741286700,2195.99,2199.94,2193.92,2197.77,2429500.0
1741286880,2197.77,2198.69,2194.53,2197.04,1516912.0
1741287060,2197.25,2201.93,2197.1,2201.63,1882764.0
1741287240,2201.58,2202.2,2199.45,2200.61,1300282.0
1741287420,2200.82,2201.35,2197.31,2200.69,616548.0
1741287600,2200.57,2201.57,2190.28,2193.72,1687564.0
1741287780,2193.72,2196.8,2193.63,2195.03,891984.0
1741287960,2194.9,2197.54,2192.86,2194.06,773226.0
1741288140,2194.06,2198.76,2192.64,2198.28,1223358.0
1741288320,2198.47,2199.73,2196.34,2196.35,604084.0
1741288500,2196.36,2197.56,2191.16,2194.36,1290844.0
1741288680,2194.29,2194.68,2188.21,2189.47,1612324.0
1741288860,2189.39,2191.01,2188.15,2190.06,675314.0
1741289040,2190.06,2194.59,2189.06,2194.48,2117104.0
1741289220,2194.18,2194.18,2189.2,2189.89,1015700.0
1741289400,2189.72,2189.94,2180.56,2184.8,3828030.0
1741289580,2184.95,2191.62,2184.68,2189.18,1635202.0
1741289760,2189.44,2191.39,2185.77,2191.05,1116388.0
1741289940,2191.05,2198.58,2191.0,2198.52,1281078.0
1741290120,2198.52,2203.84,2198.52,2200.39,3051774.0
1741290300,2200.29,2206.68,2199.95,2206.32,2263742.0
1741290480,2206.22,2215.82,2205.28,2214.97,6016514.0
1741290660,2213.83,2217.39,2210.66,2210.75,3037298.0
1741290840,2211.05,2211.05,2202.88,2204.24,2537448.0
1741291020,2204.39,2206.39,2196.13,2197.11,2696526.0
1741291200,2197.11,2201.91,2192.81,2198.33,2872600.0
1741291380,2198.4,2204.67,2198.4,2203.99,1936714.0
1741291560,2203.46,2205.1,2201.62,2202.17,973670.0
1741291740,2201.36,2206.77,2201.02,2204.8,947128.0
1741291920,2204.55,2208.55,2201.65,2208.24,1421478.0
1741292100,2207.66,2211.08,2205.54,2208.22,1039572.0
1741292280,2208.32,2212.32,2207.07,2209.89,1072796.0
1741292460,2209.89,2210.72,2202.09,2202.32,835212.0
1741292640,2202.07,2205.95,2200.22,2205.89,951564.0
1741292820,2206.06,2206.96,2204.73,2205.73,561154.0
1741293000,2205.51,2208.47,2203.78,2208.41,723966.0
1741293180,2208.41,2211.49,2204.88,2208.28,978918.0
1741293360,2208.21,2209.73,2205.02,2205.62,474172.0
1741293540,2205.59,2205.59,2199.8,2200.04,1062956.0
1741293720,2199.96,2200.17,2190.69,2193.6,4248658.0
1741293900,2193.28,2196.52,2192.15,2196.15,1549036.0
1741294080,2196.1,2203.26,2196.04,2203.26,1919850.0
1741294260,2203.0,2203.57,2198.73,2200.85,928802.0
1741294440,2200.76,2205.36,2200.76,2202.57,816504.0
1741294620,2202.58,2202.87,2198.65,2198.85,855004.0
1741294800,2198.99,2204.16,2197.3,2203.46,1310606.0
1741294980,2203.46,2208.94,2203.46,2207.84,1682974.0
1741295160,2208.09,2209.79,2207.86,2209.08,1000734.0
1741295340,2209.08,2209.08,2206.0,2207.89,644012.0
1741295520,2207.89,2218.3,2207.27,2214.72,1570278.0
1741295700,2213.85,2217.55,2209.08,2210.65,1984866.0
1741295880,2210.65,2215.97,2210.23,2210.78,971434.0
1741296060,2210.72,2213.05,2210.19,2211.15,698216.0
1741296240,2211.16,2212.48,2208.57,2208.58,427720.0
1741296420,2208.58,2209.43,2206.65,2208.54,560704.0
1741296600,2208.86,2209.78,2204.9,2207.32,1291230.0
1741296780,2207.32,2210.48,2201.35,2209.05,5592626.0
1741296960,2209.06,2209.49,2199.96,2203.43,4328268.0
1741297140,2203.72,2204.41,2199.07,2199.21,886936.0
1741297320,2199.18,2203.9,2196.93,2203.67,1963140.0
1741297500,2203.5,2204.77,2201.31,2203.62,701412.0
1741297680,2203.62,2207.8,2203.35,2206.56,693940.0
1741297860,2206.65,2210.07,2206.49,2209.37,454206.0
1741298040,2209.37,2212.28,2208.68,2210.2,840596.0
1741298220,2210.26,2212.23,2202.99,2212.23,2765256.0
1741298400,2212.17,2227.92,2212.13,2226.32,11035822.0
1741298580,2226.8,2226.8,2214.2,2217.03,4649374.0
1741298760,2216.43,2218.14,2211.38,2216.03,2200218.0
1741298940,2216.04,2226.17,2216.04,2220.85,2367882.0
1741299120,2220.85,2224.53,2216.57,2216.72,1617344.0
1741299300,2216.95,2217.07,2204.47,2209.49,3246404.0
1741299480,2209.5,2213.65,2206.46,2207.97,890258.0
1741299660,2207.98,2209.55,2204.43,2204.49,1213994.0
1741299840,2204.49,2210.32,2199.41,2209.38,2829486.0
1741300020,2209.38,2209.54,2205.12,2206.22,752812.0
1741300200,2206.22,2206.28,2194.44,2203.02,5070828.0
1741300380,2203.02,2208.61,2203.02,2206.16,699228.0
1741300560,2206.16,2211.99,2206.16,2211.98,763198.0
1741300740,2211.39,2214.53,2207.14,2212.63,809228.0
1741300920,2212.93,2219.95,2212.93,2217.31,973986.0
1741301100,2217.31,2218.73,2215.33,2217.89,758338.0
1741301280,2217.89,2220.69,2216.1,2220.68,791906.0
1741301460,2220.68,2222.32,2218.53,2218.73,753344.0
1741301640,2218.53,2218.53,2211.36,2211.7,966682.0
1741301820,2211.7,2213.95,2209.15,2210.19,544180.0
1741302000,2210.42,2212.92,2205.61,2211.08,4709082.0
1741302180,2211.15,2216.61,2202.71,2205.28,3773836.0
1741302360,2205.28,2208.86,2203.88,2206.23,1096064.0
1741302540,2206.18,2207.39,2203.99,2205.12,1216082.0
1741302720,2205.65,2207.61,2202.11,2206.93,742094.0
1741302900,2207.04,2211.85,2205.86,2209.65,1094322.0
1741303080,2209.65,2212.35,2206.04,2211.98,1380460.0
1741303260,2212.03,2215.44,2205.35,2209.16,3471860.0
1741303440,2209.16,2210.97,2206.7,2206.7,638100.0
1741303620,2206.7,2207.6,2204.82,2205.38,797910.0
1741303800,2205.54,2208.06,2204.8,2206.98,716720.0
1741303980,2206.98,2212.1,2206.69,2210.31,463452.0
1741304160,2210.02,2212.11,2209.32,2210.37,385474.0
1741304340,2210.37,2210.93,2206.15,2207.03,385988.0
1741304520,2207.03,2207.36,2205.04,2205.94,299274.0
1741304700,2205.94,2205.94,2200.5,2200.9,996414.0
1741304880,2200.9,2205.55,2200.9,2201.52,1634900.0
1741305060,2201.94,2203.41,2199.84,2202.89,648792.0
1741305240,2202.89,2203.9,2200.3,2200.66,445448.0
1741305420,2200.66,2202.24,2199.88,2201.34,593230.0
1741305600,2201.34,2205.52,2199.86,2205.51,1129588.0
1741305780,2204.29,2208.8,2203.74,2208.55,1018460.0
1741305960,2208.37,2209.0,2204.41,2204.47,1065210.0
1741306140,2204.22,2211.64,2201.57,2210.91,2574268.0
1741306320,2210.99,2226.37,2205.2,2205.2,8118538.0
1741306500,2204.06,2206.47,2150.36,2169.74,37048064.0
1741306680,2168.96,2173.43,2122.13,2133.4,27485192.0
1741306860,2135.9,2142.62,2119.85,2133.59,20502456.0
1741307040,2132.54,2143.03,2113.18,2114.02,14963182.0
1741307220,2114.09,2130.04,2113.0,2126.27,10988456.0
1741307400,2126.12,2136.09,2120.36,2130.47,7512660.0
1741307580,2130.47,2137.88,2123.86,2125.33,5444856.0
1741307760,2125.93,2125.93,2108.92,2112.36,13408712.0
1741307940,2113.04,2132.56,2112.76,2131.49,5507188.0
1741308120,2131.49,2131.49,2120.14,2120.47,4784154.0
1741308300,2119.96,2119.96,2103.48,2118.86,11024106.0
1741308480,2119.54,2121.42,2111.87,2119.06,4524594.0
1741308660,2119.22,2121.17,2111.01,2111.02,4057508.0
1741308840,2111.6,2117.2,2101.02,2116.61,7901322.0
1741309020,2117.03,2122.77,2114.96,2116.38,3539566.0
1741309200,2117.09,2123.15,2108.1,2121.24,6311680.0
1741309380,2120.28,2131.21,2112.93,2123.71,5451428.0
1741309560,2123.74,2134.39,2120.3,2134.16,6778388.0
1741309740,2134.26,2144.47,2132.97,2140.49,5265870.0
1741309920,2140.48,2147.83,2137.07,2146.03,3575876.0
1741310100,2145.08,2147.47,2137.41,2141.64,4058098.0
1741310280,2141.64,2180.87,2140.33,2169.62,17418942.0
1741310460,2167.97,2176.58,2166.1,2166.95,4802610.0
1741310640,2166.95,2171.19,2163.41,2168.64,3590244.0
1741310820,2168.79,2168.79,2160.85,2162.78,2537850.0
1741311000,2162.53,2167.86,2157.69,2164.6,3027930.0
1741311180,2163.42,2163.42,2153.45,2157.66,4306594.0
1741311360,2157.99,2165.51,2155.11,2165.05,2003644.0
1741311540,2165.08,2187.74,2163.43,2184.04,9510928.0
1741311720,2183.63,2190.82,2173.65,2185.13,6559000.0
1741311900,2185.21,2185.89,2173.29,2173.83,4353858.0
1741312080,2173.77,2178.43,2172.64,2172.7,2041314.0
1741312260,2172.7,2175.61,2167.72,2170.91,2882878.0
1741312440,2170.71,2173.56,2166.23,2169.69,1839722.0
1741312620,2169.79,2176.73,2167.33,2174.53,1866176.0
1741312800,2174.09,2174.39,2166.06,2170.99,2395798.0
1741312980,2170.79,2177.39,2170.15,2176.55,1884152.0
1741313160,2176.62,2178.8,2173.76,2174.01,1564908.0
1741313340,2174.01,2185.05,2173.49,2183.45,1546728.0
1741313520,2183.28,2183.72,2174.89,2175.44,1410974.0
1741313700,2175.5,2178.83,2172.53,2172.57,1476942.0
1741313880,2172.57,2175.41,2167.59,2168.1,2294112.0
1741314060,2168.04,2170.58,2163.6,2170.06,3458230.0
1741314240,2170.55,2170.92,2161.42,2161.76,3611222.0
1741314420,2161.72,2163.95,2161.03,2162.39,1144290.0
1741314600,2162.45,2164.49,2158.56,2163.11,3236808.0
1741314780,2162.45,2166.53,2160.65,2164.97,1813906.0
1741314960,2165.08,2179.69,2164.15,2174.12,3476602.0
1741315140,2174.03,2177.92,2173.44,2177.51,2167692.0
1741315320,2177.78,2180.58,2172.0,2172.06,1337352.0
1741315500,2173.28,2175.43,2165.72,2167.19,4192594.0
1741315680,2167.19,2167.19,2158.47,2164.96,5107322.0
1741315860,2164.96,2168.15,2162.1,2162.89,1097826.0
1741316040,2163.13,2164.54,2159.14,2159.6,1310226.0
1741316220,2159.6,2161.77,2154.14,2154.34,1569594.0
1741316400,2154.41,2160.37,2153.07,2158.14,1906368.0
1741316580,2157.84,2158.59,2150.99,2154.81,2519662.0
1741316760,2154.81,2155.15,2151.95,2155.03,1058220.0
1741316940,2155.03,2162.34,2154.61,2158.4,1419756.0
1741317120,2158.23,2162.14,2158.01,2158.42,1374002.0
1741317300,2158.41,2161.85,2155.82,2158.06,1237414.0
1741317480,2158.06,2160.95,2155.66,2155.95,1586504.0
1741317660,2155.68,2158.47,2153.68,2157.48,994464.0
1741317840,2157.35,2160.0,2155.79,2157.14,471126.0
1741318020,2157.14,2159.36,2156.57,2158.77,444000.0
1741318200,2158.78,2159.71,2155.15,2156.56,427776.0
1741318380,2156.56,2156.56,2149.72,2152.7,3316456.0
1741318560,2153.05,2153.78,2146.93,2150.85,2079094.0
1741318740,2150.85,2153.53,2150.24,2151.77,642098.0
1741318920,2151.77,2154.14,2150.82,2152.6,1103718.0
1741319100,2152.6,2152.65,2147.72,2148.22,1343944.0
1741319280,2148.33,2150.22,2145.52,2145.87,2017220.0
1741319460,2146.13,2148.99,2146.01,2148.81,1269472.0
1741319640,2148.73,2149.98,2146.52,2146.89,859782.0
1741319820,2146.89,2149.83,2146.43,2147.2,872852.0
1741320000,2147.2,2148.68,2143.91,2148.63,2199294.0
1741320180,2148.6,2149.77,2146.19,2149.71,852556.0
1741320360,2149.71,2151.31,2147.28,2148.12,1239936.0
1741320540,2148.58,2150.18,2146.02,2150.18,724310.0
1741320720,2150.14,2151.23,2147.11,2149.77,608578.0
1741320900,2149.99,2150.31,2145.94,2148.36,737076.0
1741321080,2148.36,2150.34,2147.01,2148.27,589076.0
1741321260,2148.13,2152.89,2148.13,2152.88,1239502.0
1741321440,2152.8,2157.63,2152.8,2157.63,1999490.0
1741321620,2157.37,2159.76,2157.01,2158.36,1342646.0
1741321800,2158.37,2160.21,2155.07,2155.55,1392512.0
1741321980,2155.6,2163.97,2155.6,2161.57,3684098.0
1741322160,2161.48,2163.57,2159.19,2160.13,1627892.0
1741322340,2160.13,2162.92,2159.49,2160.77,655034.0
1741322520,2160.69,2162.18,2157.86,2158.31,950620.0
1741322700,2158.33,2160.88,2157.57,2157.57,713766.0
1741322880,2157.57,2158.0,2154.14,2155.57,625384.0
1741323060,2155.57,2155.57,2153.12,2153.88,532578.0
1741323240,2153.88,2156.95,2153.88,2155.99,653742.0
1741323420,2155.99,2158.19,2154.13,2154.27,649040.0
1741323600,2154.26,2157.56,2153.32,2155.9,873568.0
1741323780,2156.12,2162.89,2156.07,2162.78,1083182.0
1741323960,2162.84,2162.89,2158.82,2160.99,898846.0
1741324140,2160.99,2166.07,2159.5,2160.93,2317784.0
1741324320,2160.93,2161.18,2159.84,2160.94,290256.0
1741324500,2160.78,2163.28,2160.71,2163.01,514928.0
1741324680,2163.21,2167.3,2163.21,2167.23,881954.0
1741324860,2167.23,2168.83,2162.26,2168.83,1525184.0
1741325040,2168.82,2174.78,2167.91,2172.81,3626960.0
1741325220,2172.83,2173.09,2169.07,2169.07,1505274.0
1741325400,2169.07,2169.44,2165.75,2168.45,1724588.0
1741325580,2168.42,2172.19,2168.22,2169.95,905764.0
1741325760,2169.95,2172.61,2168.76,2172.29,806414.0
1741325940,2172.19,2173.19,2170.31,2171.93,483682.0
1741326120,2171.93,2175.8,2171.93,2175.24,1002288.0
1741326300,2175.36,2177.38,2172.78,2176.64,1115606.0
1741326480,2176.51,2182.6,2175.74,2176.31,2781484.0
1741326660,2176.36,2178.99,2174.93,2174.99,1043948.0
1741326840,2175.17,2175.64,2173.28,2174.81,652646.0
1741327020,2174.81,2174.82,2172.63,2173.56,783732.0
1741327200,2173.74,2174.4,2170.65,2171.43,773296.0
1741327380,2171.43,2171.48,2169.51,2170.43,1083696.0
1741327560,2170.25,2170.57,2168.55,2169.99,1058580.0
1741327740,2169.96,2170.42,2166.77,2166.78,899898.0
1741327920,2166.78,2167.79,2164.99,2167.78,1221612.0
1741328100,2167.78,2167.78,2164.85,2165.51,910722.0
1741328280,2165.51,2169.39,2165.33,2167.78,666074.0
1741328460,2167.78,2168.57,2165.3,2165.3,1035526.0
1741328640,2165.3,2167.41,2165.09,2166.87,674684.0
1741328820,2166.57,2169.71,2166.01,2169.56,694440.0
1741329000,2169.62,2173.31,2169.26,2172.0,1025630.0
1741329180,2171.95,2175.6,2170.53,2173.78,1228054.0
1741329360,2173.78,2176.13,2173.23,2175.01,1038518.0
1741329540,2174.96,2177.71,2173.64,2174.86,786780.0
1741329720,2174.86,2175.83,2173.88,2175.35,635956.0
1741329900,2175.49,2182.54,2175.49,2181.97,1620676.0
1741330080,2181.97,2183.66,2177.53,2179.88,1796194.0
1741330260,2179.88,2185.28,2179.88,2183.19,1949044.0
1741330440,2183.19,2183.19,2180.19,2181.07,810596.0
1741330620,2181.07,2182.2,2181.07,2182.2,164610.0
1741330800,2181.34,2183.69,2179.73,2179.73,961118.0
1741330980,2178.97,2179.97,2177.21,2178.78,1003136.0
1741331160,2178.78,2188.39,2178.27,2185.72,2893732.0
1741331340,2185.72,2191.8,2185.72,2188.95,2625904.0
1741331520,2188.73,2189.27,2185.48,2187.45,1979544.0
1741331700,2187.34,2187.55,2184.15,2186.23,905970.0
1741331880,2186.13,2190.32,2186.13,2190.26,1390828.0
1741332060,2190.24,2191.22,2188.06,2188.06,1231762.0
1741332240,2187.52,2190.54,2186.64,2188.01,757096.0
1741332420,2188.01,2188.18,2185.62,2185.89,588218.0
1741332600,2185.89,2186.7,2183.12,2183.64,1184084.0
1741332780,2183.7,2185.38,2182.51,2184.32,1126240.0
1741332960,2184.32,2188.47,2183.96,2184.62,1375250.0
1741333140,2184.74,2184.83,2182.43,2183.11,919078.0
1741333320,2183.11,2184.06,2181.59,2183.43,951970.0
1741333500,2183.54,2186.66,2183.51,2184.0,992828.0
1741333680,2183.74,2184.33,2181.9,2182.74,843030.0
1741333860,2182.74,2186.53,2182.74,2186.18,873402.0
1741334040,2186.23,2190.27,2186.23,2189.98,1527322.0
1741334220,2189.98,2191.96,2189.16,2191.58,2152118.0
1741334400,2191.66,2194.93,2187.39,2192.86,3351100.0
1741334580,2192.77,2192.99,2186.45,2187.99,1333472.0
1741334760,2187.99,2187.99,2185.01,2187.18,1117488.0
1741334940,2187.18,2188.13,2183.18,2183.39,1294270.0
1741335120,2183.34,2190.22,2183.33,2189.39,941190.0
1741335300,2189.39,2191.8,2186.63,2189.5,885202.0
1741335480,2189.29,2189.96,2184.49,2184.49,519128.0
1741335660,2184.65,2184.88,2182.29,2184.46,672674.0
1741335840,2184.46,2184.71,2181.3,2182.52,1023042.0
1741336020,2182.19,2182.25,2179.66,2182.24,1502294.0
1741336200,2182.3,2184.07,2178.83,2181.12,1435810.0
1741336380,2181.12,2182.26,2180.01,2180.68,641902.0
1741336560,2180.68,2180.77,2176.5,2177.56,1257860.0
1741336740,2177.56,2179.87,2176.29,2178.45,890818.0
1741336920,2178.54,2180.61,2176.83,2180.28,550164.0
1741337100,2180.28,2182.49,2177.18,2182.49,482734.0
1741337280,2182.51,2187.4,2182.18,2185.6,1415954.0
1741337460,2185.54,2186.72,2179.31,2181.25,2176796.0
1741337640,2181.25,2185.87,2181.06,2185.87,1615600.0
1741337820,2185.87,2186.76,2184.65,2184.65,526500.0
1741338000,2183.98,2188.06,2183.98,2186.83,915442.0
1741338180,2186.83,2193.45,2186.68,2192.52,1420772.0
1741338360,2192.11,2192.11,2186.07,2188.82,812888.0
1741338540,2188.86,2190.94,2188.48,2190.35,509758.0
1741338720,2190.57,2194.44,2190.01,2193.39,1261706.0
1741338900,2193.19,2193.19,2189.1,2189.32,889230.0
1741339080,2189.44,2193.32,2188.64,2191.02,703474.0
1741339260,2191.02,2199.44,2191.02,2196.29,3742570.0
1741339440,2196.24,2198.08,2194.01,2195.47,1237178.0
1741339620,2195.36,2209.42,2194.97,2208.81,4068628.0
1741339800,2208.81,2209.31,2202.29,2206.65,3823984.0
1741339980,2206.49,2209.68,2199.71,2201.3,3254800.0
1741340160,2201.08,2201.08,2195.73,2196.27,1592062.0
1741340340,2196.41,2198.23,2195.01,2195.01,777082.0
1741340520,2194.81,2196.53,2193.81,2194.99,893774.0
1741340700,2195.35,2200.15,2194.01,2199.28,2017484.0
1741340880,2199.11,2201.93,2198.89,2199.21,1488342.0
1741341060,2199.17,2199.91,2195.11,2195.32,985446.0
1741341240,2195.43,2196.4,2193.47,2193.61,1500014.0
1741341420,2193.66,2194.41,2192.14,2192.69,839952.0
1741341600,2192.69,2193.15,2189.14,2191.9,1560542.0
1741341780,2191.71,2193.05,2189.2,2191.95,875150.0
1741341960,2192.33,2194.89,2191.65,2193.29,1154834.0
1741342140,2193.24,2194.39,2191.64,2191.93,580426.0
1741342320,2191.94,2194.53,2191.43,2191.69,370018.0
1741342500,2191.68,2192.98,2188.12,2192.97,1208086.0
1741342680,2192.97,2195.45,2192.64,2194.77,902834.0
1741342860,2194.89,2195.46,2190.72,2193.73,849278.0
1741343040,2193.73,2194.78,2192.92,2193.01,455594.0
1741343220,2193.01,2193.88,2190.15,2191.93,758470.0
1741343400,2191.71,2193.3,2187.66,2188.55,1450512.0
1741343580,2188.46,2190.76,2184.61,2187.95,1505204.0
1741343760,2187.76,2190.05,2187.13,2189.47,802126.0
1741343940,2189.47,2191.79,2189.02,2189.85,608056.0
1741344120,2189.85,2191.76,2189.08,2189.08,294380.0
1741344300,2189.08,2193.25,2188.88,2193.2,725926.0
1741344480,2193.1,2196.28,2192.73,2194.16,802736.0
1741344660,2193.8,2194.53,2191.46,2193.97,783544.0
1741344840,2194.51,2197.28,2194.46,2196.48,775422.0
1741345020,2196.19,2196.27,2193.24,2195.99,570076.0
1741345200,2195.79,2196.53,2193.19,2196.11,827118.0
1741345380,2196.01,2197.33,2194.54,2196.49,488246.0
1741345560,2196.49,2197.9,2194.1,2194.92,578208.0
1741345740,2194.92,2206.36,2194.13,2202.03,5041686.0
1741345920,2202.03,2204.99,2197.86,2197.91,2738146.0
1741346100,2198.13,2202.35,2196.23,2201.63,1925260.0
1741346280,2201.63,2204.26,2200.49,2204.21,882260.0
1741346460,2204.73,2205.48,2201.1,2201.1,983974.0
1741346640,2201.17,2202.58,2199.76,2200.06,704242.0
1741346820,2200.06,2201.59,2199.51,2199.51,692986.0
1741347000,2199.51,2199.78,2196.14,2196.89,2528732.0
1741347180,2196.89,2199.66,2196.89,2197.34,773758.0
1741347360,2197.34,2197.36,2193.63,2194.28,1351058.0
1741347540,2194.33,2195.69,2191.81,2192.19,893746.0
1741347720,2192.13,2193.39,2191.1,2192.96,676100.0
1741347900,2193.04,2194.42,2190.46,2192.82,812660.0
1741348080,2192.93,2193.72,2189.54,2191.84,1229762.0
1741348260,2191.85,2194.86,2191.65,2194.13,984166.0
1741348440,2194.13,2195.65,2191.26,2193.23,578078.0
1741348620,2193.23,2196.69,2193.21,2196.69,391088.0
1741348800,2196.64,2197.93,2192.4,2192.41,818616.0
1741348980,2192.64,2196.47,2191.85,2196.47,759540.0
1741349160,2196.47,2198.19,2193.31,2194.3,1020834.0
1741349340,2194.1,2195.74,2193.2,2195.73,694294.0
1741349520,2195.94,2198.03,2195.8,2196.99,568164.0
1741349700,2196.99,2197.45,2192.81,2192.82,2966512.0
1741349880,2192.97,2193.03,2185.0,2188.41,5291540.0
1741350060,2188.41,2189.57,2187.35,2188.52,968060.0
1741350240,2188.91,2189.69,2186.31,2187.94,777026.0
1741350420,2187.85,2189.11,2187.0,2189.0,917036.0
1741350600,2188.64,2189.17,2184.27,2186.05,1887594.0
1741350780,2186.29,2187.35,2176.86,2180.63,6450178.0
1741350960,2181.22,2182.51,2172.46,2174.82,5154682.0
1741351140,2174.91,2177.86,2174.89,2175.78,1920516.0
1741351320,2175.86,2176.21,2164.95,2167.89,7081978.0
1741351500,2167.88,2177.2,2167.59,2173.72,3163428.0
1741351680,2173.64,2176.99,2171.86,2173.92,3116808.0
1741351860,2173.95,2177.34,2171.37,2172.32,2096436.0
1741352040,2172.07,2178.01,2171.37,2174.26,1519734.0
1741352220,2174.28,2178.42,2174.26,2177.38,1302448.0
1741352400,2177.32,2183.44,2176.47,2181.94,2482566.0
1741352580,2182.25,2184.12,2179.86,2180.97,1503474.0
1741352760,2180.97,2189.8,2180.72,2189.11,3120012.0
1741352940,2188.48,2195.08,2184.06,2191.48,3114440.0
1741353120,2191.48,2192.8,2184.76,2185.45,2212380.0
1741353300,2185.45,2187.7,2181.98,2187.49,2463020.0
1741353480,2187.45,2188.22,2183.92,2185.79,1456434.0
1741353660,2185.79,2186.99,2182.1,2185.63,1759026.0
1741353840,2185.51,2187.14,2182.73,2186.35,1927800.0
1741354020,2186.4,2191.95,2184.92,2190.81,4137730.0
1741354200,2188.58,2225.42,2185.35,2204.16,34525570.0
1741354380,2203.93,2209.45,2202.58,2205.45,5932386.0
1741354560,2205.43,2219.88,2205.32,2219.75,9446344.0
1741354740,2219.31,2220.51,2207.65,2207.72,4328354.0
1741354920,2207.67,2213.3,2206.97,2211.89,2232494.0
1741355100,2211.52,2214.82,2206.69,2206.69,2351298.0
1741355280,2206.69,2209.55,2202.34,2207.52,4070818.0
1741355460,2207.15,2207.78,2202.49,2205.89,2098858.0
1741355640,2205.99,2207.05,2196.86,2196.86,2443764.0
1741355820,2197.11,2198.62,2180.98,2187.19,9196638.0
1741356000,2187.64,2192.87,2185.39,2189.93,4543334.0
1741356180,2190.4,2196.8,2188.39,2192.75,2063040.0
1741356360,2192.75,2197.1,2192.75,2193.94,1337736.0
1741356540,2193.98,2193.98,2186.7,2189.94,1703478.0
1741356720,2189.94,2193.86,2189.74,2191.04,771664.0
1741356900,2191.04,2194.05,2188.51,2193.0,1019498.0
1741357080,2193.06,2196.74,2190.56,2191.8,1489206.0
1741357260,2191.64,2192.48,2185.57,2186.36,1710364.0
1741357440,2186.09,2188.53,2182.67,2182.97,1527226.0
1741357620,2182.82,2184.51,2175.11,2184.06,3851132.0
1741357800,2183.93,2186.48,2178.94,2181.89,2734408.0
1741357980,2181.69,2190.77,2176.19,2187.21,4000122.0
1741358160,2187.22,2189.01,2180.36,2187.94,2565916.0
1741358340,2187.79,2196.96,2184.65,2196.96,2896560.0
1741358520,2196.92,2217.88,2195.76,2209.84,13226040.0
1741358700,2209.28,2248.05,2209.28,2248.05,23473150.0
1741358880,2245.51,2257.78,2236.36,2236.36,19604778.0
1741359060,2236.96,2247.93,2235.37,2240.33,8307410.0
1741359240,2240.34,2240.68,2226.85,2227.67,4914958.0
1741359420,2227.75,2230.66,2216.09,2220.81,6272974.0
1741359600,2220.65,2229.7,2214.71,2225.36,5844844.0
1741359780,2225.4,2233.09,2225.01,2229.33,2474068.0
1741359960,2229.29,2238.01,2229.0,2232.97,4041202.0
1741360140,2232.79,2234.22,2225.7,2227.22,3964316.0
1741360320,2227.16,2229.0,2221.14,2222.82,3841986.0
1741360500,2222.92,2223.84,2209.2,2209.2,6414742.0
1741360680,2209.27,2216.84,2207.29,2216.84,5738368.0
1741360860,2216.96,2218.43,2211.46,2218.24,1412702.0
1741361040,2218.25,2221.47,2215.14,2217.08,2032442.0
1741361220,2217.0,2217.74,2205.11,2209.72,3952954.0
1741361400,2209.76,2209.76,2191.54,2195.36,8548212.0
1741361580,2195.52,2195.52,2182.54,2186.53,7196450.0
1741361760,2187.15,2191.14,2180.0,2191.14,8058542.0
1741361940,2191.91,2191.91,2184.72,2187.68,3617056.0
1741362120,2187.65,2201.06,2187.65,2198.7,7794288.0
1741362300,2198.7,2204.03,2197.45,2198.43,3212830.0
1741362480,2198.38,2223.88,2192.37,2210.82,10403212.0
1741362660,2210.87,2212.94,2202.4,2206.59,3218458.0
1741362840,2207.59,2215.45,2207.35,2209.29,2716636.0
1741363020,2209.36,2209.82,2204.59,2208.64,1476130.0
1741363200,2208.81,2211.4,2198.02,2199.47,5949408.0
1741363380,2199.17,2207.24,2195.85,2202.09,2722638.0
1741363560,2202.38,2214.34,2199.97,2202.41,3409790.0
1741363740,2202.01,2207.55,2189.46,2197.4,5178858.0
1741363920,2197.88,2199.55,2188.44,2195.35,3022718.0
1741364100,2195.7,2196.28,2186.56,2189.97,2497502.0
1741364280,2189.97,2190.69,2181.62,2182.83,3473906.0
1741364460,2182.33,2182.97,2171.76,2174.02,7749338.0
1741364640,2174.08,2178.35,2157.68,2165.32,10842602.0
1741364820,2164.81,2168.6,2156.86,2163.08,10001058.0
1741365000,2163.1,2166.4,2159.21,2162.73,4730902.0
1741365180,2162.44,2169.32,2162.13,2166.37,2155482.0
1741365360,2166.99,2166.99,2158.01,2159.55,3647790.0
1741365540,2159.98,2163.72,2158.09,2160.27,2466108.0
1741365720,2160.27,2160.5,2150.39,2159.03,5650924.0
1741365900,2158.47,2164.89,2157.59,2162.34,4877264.0
1741366080,2162.34,2162.34,2153.61,2156.63,3173004.0
1741366260,2156.62,2157.07,2143.65,2144.68,7371494.0
1741366440,2144.87,2154.99,2144.87,2154.95,3338156.0
1741366620,2154.95,2158.51,2152.7,2157.19,2788456.0
1741366800,2158.08,2163.72,2155.31,2162.94,4335146.0
1741366980,2162.94,2164.4,2154.94,2155.17,3322384.0
1741367160,2155.23,2156.84,2148.22,2153.07,3481938.0
1741367340,2153.29,2153.29,2145.08,2146.35,3497314.0
1741367520,2146.81,2154.26,2145.38,2152.41,3147526.0
1741367700,2152.83,2155.32,2151.06,2153.26,2905768.0
1741367880,2153.21,2153.21,2139.89,2146.26,3973338.0
1741368060,2146.29,2151.17,2142.44,2146.87,2459170.0
1741368240,2146.69,2156.57,2146.69,2155.09,3241514.0
1741368420,2154.56,2159.87,2154.56,2157.76,3516996.0
1741368600,2157.64,2159.75,2148.83,2153.72,4072862.0
1741368780,2154.01,2166.72,2153.3,2159.02,4297178.0
1741368960,2159.02,2166.64,2157.31,2163.46,5248470.0
1741369140,2163.14,2165.99,2160.89,2165.28,1257164.0
1741369320,2165.28,2171.95,2163.48,2170.51,3363588.0
1741369500,2170.51,2173.86,2168.32,2168.75,3874180.0
1741369680,2167.74,2170.43,2165.35,2170.43,2062010.0
1741369860,2170.72,2181.04,2170.72,2178.81,3794310.0
1741370040,2178.76,2183.69,2175.22,2176.43,3759614.0
1741370220,2176.43,2176.5,2151.99,2160.79,7566186.0
1741370400,2161.24,2169.07,2157.06,2167.9,3799556.0
1741370580,2168.01,2177.75,2167.18,2176.51,2840814.0
1741370760,2176.85,2176.85,2170.68,2174.04,1709248.0
1741370940,2173.2,2173.2,2164.47,2168.23,2191976.0
1741371120,2168.23,2172.14,2166.56,2172.14,1132520.0
1741371300,2171.56,2174.13,2169.54,2171.19,1661440.0
1741371480,2171.2,2176.51,2170.01,2175.77,2501742.0
1741371660,2175.8,2176.22,2164.97,2164.97,1775182.0
1741371840,2164.68,2166.68,2162.48,2165.44,2057750.0
1741372020,2165.71,2176.0,2165.61,2175.53,2839212.0
1741372200,2175.83,2179.28,2172.74,2175.87,1583186.0
1741372380,2175.66,2178.3,2173.21,2175.3,1509728.0
1741372560,2175.32,2187.49,2174.76,2183.31,2978818.0
1741372740,2183.93,2186.85,2183.74,2184.19,1523602.0
1741372920,2184.23,2185.28,2177.93,2182.12,1681110.0
1741373100,2181.96,2186.99,2179.57,2186.99,1294498.0
1741373280,2186.99,2188.11,2184.91,2188.02,1530346.0
1741373460,2187.75,2198.76,2187.75,2197.36,3691954.0
1741373640,2197.27,2199.9,2194.39,2196.28,2050652.0
1741373820,2195.8,2196.22,2192.81,2194.01,1223740.0
1741374000,2194.03,2201.69,2192.86,2196.28,2420560.0
1741374180,2196.39,2196.39,2190.04,2192.39,1943996.0
1741374360,2192.73,2192.88,2181.4,2185.15,3688104.0
1741374540,2185.19,2190.01,2182.61,2188.4,2366920.0
1741374720,2188.34,2191.23,2186.85,2188.63,1230002.0
1741374900,2188.71,2194.94,2187.27,2190.34,1800140.0
1741375080,2190.34,2190.73,2186.51,2189.94,1007352.0
1741375260,2189.84,2195.27,2186.66,2194.61,985834.0
1741375440,2194.53,2194.53,2184.7,2186.01,1226586.0
1741375620,2185.65,2187.32,2184.01,2185.46,1165172.0
1741375800,2185.74,2190.04,2184.61,2187.81,1133418.0
1741375980,2187.56,2187.56,2180.76,2181.05,891972.0
1741376160,2181.19,2183.62,2173.91,2182.94,3749230.0
1741376340,2182.72,2183.29,2176.8,2177.13,1512390.0
1741376520,2177.32,2178.62,2172.64,2175.72,1526988.0
1741376700,2175.09,2175.09,2166.8,2169.61,3477114.0
1741376880,2169.61,2169.77,2160.58,2167.81,3749494.0
1741377060,2167.84,2170.53,2164.7,2170.19,1787280.0
1741377240,2170.17,2176.68,2169.18,2173.99,1540060.0
1741377420,2173.9,2177.87,2172.74,2177.4,1232732.0
1741377600,2177.4,2183.47,2174.06,2180.19,2888076.0
1741377780,2180.69,2181.8,2176.06,2177.1,1212394.0
1741377960,2177.42,2186.3,2176.47,2184.57,2116342.0
1741378140,2184.68,2185.58,2180.29,2180.79,915346.0
1741378320,2181.28,2182.72,2175.94,2177.56,826094.0
1741378500,2177.47,2177.95,2168.46,2173.28,2110396.0
1741378680,2172.66,2179.62,2172.14,2174.64,1150366.0
1741378860,2174.88,2177.44,2173.15,2175.97,848792.0
1741379040,2175.97,2177.88,2165.93,2166.89,2942602.0
1741379220,2167.23,2170.19,2166.22,2167.53,839388.0
1741379400,2167.61,2172.9,2166.82,2168.06,1550654.0
1741379580,2168.03,2172.38,2168.03,2169.95,619428.0
1741379760,2170.41,2170.46,2146.16,2148.31,10128026.0
1741379940,2147.85,2158.25,2145.16,2158.23,4293072.0
1741380120,2158.1,2167.77,2156.34,2165.4,2565822.0
1741380300,2164.58,2172.8,2162.5,2166.58,2422896.0
1741380480,2166.78,2172.26,2165.48,2172.11,1759084.0
1741380660,2172.15,2185.75,2170.52,2179.86,3820792.0
1741380840,2179.16,2182.43,2146.74,2148.78,7523766.0
1741381020,2151.84,2164.29,2151.84,2157.1,8212322.0
1741381200,2157.11,2163.05,2151.74,2158.31,3899946.0
1741381380,2158.6,2160.36,2144.91,2146.47,4921112.0
1741381560,2146.05,2146.05,2112.8,2134.37,28802644.0
1741381740,2134.95,2135.85,2120.32,2128.87,5945022.0
1741381920,2128.9,2139.16,2125.22,2125.22,4383556.0
1741382100,2125.39,2136.59,2124.6,2130.84,5214878.0
1741382280,2130.84,2135.82,2126.45,2133.5,2222064.0
1741382460,2133.5,2144.02,2133.39,2143.06,2998558.0
1741382640,2143.06,2154.46,2142.01,2152.01,4122748.0
1741382820,2152.01,2155.25,2148.95,2152.72,1881330.0
1741383000,2153.06,2153.06,2142.78,2150.51,3476394.0
1741383180,2150.51,2152.44,2148.48,2150.07,1129162.0
1741383360,2150.01,2150.05,2140.14,2140.14,1939168.0
1741383540,2140.07,2145.51,2140.06,2145.36,1959462.0
1741383720,2145.18,2145.18,2134.01,2137.45,2675070.0
1741383900,2137.51,2146.39,2135.35,2144.73,1515628.0
1741384080,2144.48,2146.73,2141.53,2141.53,673862.0
1741384260,2141.53,2146.04,2135.14,2135.14,921976.0
1741384440,2135.07,2135.74,2125.14,2132.38,4938422.0
1741384620,2132.64,2140.12,2132.64,2138.62,2293804.0
1741384800,2137.78,2141.69,2135.19,2138.23,1652426.0
1741384980,2138.23,2138.23,2129.24,2134.43,2587112.0
1741385160,2134.82,2134.82,2129.06,2129.28,1214434.0
1741385340,2129.4,2131.48,2115.98,2121.24,6208512.0
1741385520,2121.35,2129.25,2121.35,2124.67,2059028.0
1741385700,2125.22,2130.18,2123.4,2130.18,1270308.0
1741385880,2129.86,2134.62,2128.94,2133.74,1322904.0
1741386060,2133.3,2133.3,2129.24,2129.56,903724.0
1741386240,2129.37,2129.37,2119.46,2120.0,2702562.0
1741386420,2120.83,2127.78,2120.83,2127.78,882224.0
1741386600,2127.78,2135.56,2127.56,2135.22,1151520.0
1741386780,2134.18,2135.77,2127.24,2133.88,1692684.0
1741386960,2133.9,2143.97,2133.62,2139.13,2964932.0
1741387140,2139.09,2147.61,2138.81,2145.4,1424998.0
1741387320,2145.4,2150.53,2145.38,2148.4,1302640.0
1741387500,2148.4,2148.86,2141.43,2142.12,940530.0
1741387680,2142.12,2146.99,2142.12,2145.69,467534.0
1741387860,2145.7,2147.2,2144.27,2147.19,606972.0
1741388040,2147.34,2149.68,2146.57,2147.26,665112.0
1741388220,2147.46,2147.73,2143.23,2143.46,317862.0
1741388400,2143.46,2143.52,2138.05,2141.82,1629936.0
1741388580,2141.82,2143.75,2135.05,2137.26,1165234.0
1741388760,2137.26,2138.49,2134.41,2135.36,953346.0
1741388940,2135.36,2135.61,2124.42,2127.77,3176274.0
1741389120,2127.18,2127.18,2114.88,2116.59,3872028.0
1741389300,2116.72,2122.94,2116.72,2122.01,2314700.0
1741389480,2122.02,2127.26,2120.01,2123.55,2005250.0
1741389660,2123.51,2131.11,2123.46,2130.74,1186722.0
1741389840,2130.73,2130.73,2124.38,2128.64,1114808.0
1741390020,2128.7,2133.91,2128.7,2133.56,1093920.0
1741390200,2133.9,2134.41,2129.72,2132.79,1265584.0
1741390380,2132.7,2135.63,2131.0,2132.27,991280.0
1741390560,2132.41,2133.76,2126.46,2130.35,902868.0
1741390740,2130.35,2134.36,2130.06,2133.19,484570.0
1741390920,2133.19,2137.93,2132.45,2137.93,778294.0
1741391100,2138.45,2139.04,2135.1,2138.37,1399640.0
1741391280,2138.37,2139.52,2134.61,2139.01,666390.0
1741391460,2139.04,2141.15,2137.18,2140.8,666526.0
1741391640,2140.8,2140.88,2138.6,2138.88,409360.0
1741391820,2138.88,2140.74,2136.89,2140.73,1243366.0
1741392000,2140.73,2140.73,2132.15,2136.12,1627444.0
1741392180,2136.12,2140.26,2134.07,2137.14,2019866.0
1741392360,2137.14,2138.63,2134.05,2137.99,1024248.0
1741392540,2137.99,2138.41,2132.88,2133.9,1073682.0
1741392720,2133.51,2134.37,2132.0,2133.94,560650.0
1741392900,2133.86,2134.96,2129.75,2131.82,1017514.0
1741393080,2131.93,2139.94,2131.68,2138.97,1268832.0
1741393260,2138.97,2139.23,2133.35,2135.97,990534.0
1741393440,2135.92,2138.2,2134.85,2138.0,689416.0
1741393620,2138.0,2139.99,2135.35,2135.88,877420.0
1741393800,2136.1,2139.58,2133.88,2138.01,650146.0
1741393980,2138.01,2141.9,2137.12,2140.63,1000582.0
1741394160,2140.72,2143.87,2140.02,2143.36,578602.0
1741394340,2143.36,2144.0,2141.31,2141.35,603276.0
1741394520,2141.31,2144.32,2141.3,2144.01,388906.0
1741394700,2144.06,2147.32,2143.0,2146.56,1405926.0
1741394880,2146.56,2148.32,2145.01,2148.32,1095236.0
1741395060,2148.32,2150.24,2146.62,2149.77,1626818.0
1741395240,2149.8,2152.14,2149.03,2151.87,1694642.0
1741395420,2152.16,2152.23,2150.4,2151.12,1073166.0
1741395600,2151.2,2152.0,2149.44,2151.88,1630684.0
1741395780,2151.87,2155.26,2151.39,2151.53,1764014.0
1741395960,2151.15,2154.1,2150.08,2150.56,1305746.0
1741396140,2150.56,2150.56,2145.49,2145.49,1069248.0
1741396320,2145.17,2147.76,2143.23,2143.45,1065424.0
1741396500,2142.94,2146.3,2140.9,2140.99,1274688.0
1741396680,2140.81,2142.14,2136.03,2136.14,1573418.0
1741396860,2135.94,2136.24,2132.36,2133.54,1112266.0
1741397040,2133.54,2138.12,2133.54,2135.01,826140.0
1741397220,2134.91,2137.9,2133.7,2135.43,486024.0
1741397400,2135.48,2135.59,2117.85,2120.76,6417278.0
1741397580,2121.18,2121.18,2104.03,2115.96,11028866.0
1741397760,2116.44,2122.28,2115.32,2119.78,3298860.0
1741397940,2120.59,2124.63,2117.28,2124.59,3697898.0
1741398120,2124.66,2126.06,2122.31,2123.54,1777938.0
1741398300,2123.24,2126.96,2118.19,2118.19,3001146.0
1741398480,2118.12,2124.18,2118.11,2121.27,1764528.0
1741398660,2121.52,2125.26,2121.52,2124.22,1622236.0
1741398840,2124.22,2130.14,2124.2,2127.68,1591964.0
1741399020,2127.74,2132.43,2127.67,2132.03,1079984.0
1741399200,2132.03,2137.6,2130.77,2136.97,1929206.0
1741399380,2136.97,2137.19,2134.49,2134.56,1228006.0
1741399560,2134.16,2135.27,2132.17,2133.16,1160308.0
1741399740,2133.17,2136.47,2133.17,2134.4,684396.0
1741399920,2134.31,2138.53,2134.01,2138.24,831200.0
1741400100,2138.3,2138.81,2135.39,2138.06,811376.0
1741400280,2138.06,2140.28,2136.3,2136.3,1066434.0
1741400460,2136.3,2136.7,2132.26,2133.47,1495552.0
1741400640,2133.47,2134.94,2131.43,2132.16,587200.0
1741400820,2131.98,2134.43,2131.26,2133.47,549756.0
1741401000,2133.2,2134.58,2130.17,2132.8,804642.0
1741401180,2132.8,2135.2,2132.01,2132.96,539668.0
1741401360,2132.96,2134.76,2131.25,2134.12,512524.0
1741401540,2133.82,2137.24,2133.53,2136.13,709462.0
1741401720,2136.13,2137.67,2134.92,2137.67,700274.0
1741401900,2137.67,2138.4,2135.43,2137.57,965412.0
1741402080,2137.57,2143.34,2137.34,2142.17,2178018.0
1741402260,2142.2,2143.53,2139.98,2140.91,550434.0
1741402440,2140.96,2144.78,2140.51,2143.83,575502.0
1741402620,2143.83,2144.71,2141.47,2142.74,620606.0
1741402800,2142.9,2142.92,2140.0,2140.01,639428.0
1741402980,2140.01,2140.01,2138.03,2139.99,647792.0
1741403160,2139.99,2140.86,2137.91,2139.82,431748.0
1741403340,2139.82,2140.99,2130.83,2132.84,1902302.0
1741403520,2132.84,2134.28,2127.72,2129.56,1264222.0
1741403700,2129.72,2133.16,2129.21,2131.66,1019552.0
1741403880,2131.66,2132.26,2124.12,2127.61,2113320.0
1741404060,2127.61,2132.66,2127.61,2131.64,803302.0
1741404240,2131.64,2134.82,2130.6,2134.82,714894.0
1741404420,2134.64,2136.19,2130.52,2130.57,552136.0
1741404600,2130.57,2134.12,2130.23,2132.02,533910.0
1741404780,2132.02,2136.92,2132.02,2136.43,539386.0
1741404960,2136.43,2137.71,2134.78,2137.69,343448.0
1741405140,2137.69,2141.47,2137.02,2138.88,775242.0
1741405320,2138.88,2139.77,2137.51,2138.77,283660.0
1741405500,2138.77,2140.51,2136.59,2136.69,731960.0
1741405680,2136.7,2139.94,2136.55,2138.7,511820.0
1741405860,2138.56,2138.88,2136.27,2136.4,486116.0
1741406040,2136.4,2139.43,2136.4,2138.93,225560.0
1741406220,2139.32,2140.2,2136.52,2137.07,426768.0
1741406400,2137.07,2137.4,2133.39,2133.39,599442.0
1741406580,2133.39,2134.97,2131.05,2132.18,635218.0
1741406760,2132.61,2138.27,2130.49,2137.56,919126.0
1741406940,2137.23,2140.24,2136.56,2137.37,1035744.0
1741407120,2137.37,2138.9,2137.01,2138.36,387894.0
1741407300,2138.36,2139.28,2134.58,2137.99,576176.0
1741407480,2137.99,2142.76,2137.99,2141.32,859104.0
1741407660,2141.16,2148.43,2140.57,2145.57,2124850.0
1741407840,2145.57,2149.42,2143.48,2147.32,1313874.0
1741408020,2147.29,2149.32,2145.72,2146.87,1153466.0
1741408200,2146.86,2149.1,2145.14,2147.11,873418.0
1741408380,2147.11,2149.93,2146.5,2149.1,1077428.0
1741408560,2149.38,2149.84,2147.35,2149.22,833656.0
1741408740,2148.88,2151.77,2148.58,2150.09,1107652.0
1741408920,2149.84,2151.59,2148.64,2149.94,1010594.0
1741409100,2149.99,2150.12,2148.35,2148.65,536240.0
1741409280,2148.65,2151.57,2147.7,2150.31,638098.0
1741409460,2150.31,2150.74,2148.97,2150.1,431430.0
1741409640,2150.1,2151.13,2149.01,2149.51,484084.0
1741409820,2149.61,2151.43,2149.1,2149.11,693350.0
1741410000,2149.18,2149.61,2147.26,2147.26,662502.0
1741410180,2147.49,2148.56,2145.42,2145.93,821596.0
1741410360,2145.9,2147.28,2144.77,2146.45,641134.0
1741410540,2146.39,2147.36,2145.36,2145.41,366384.0
1741410720,2145.41,2145.41,2142.71,2142.73,705524.0
1741410900,2142.89,2144.11,2141.68,2143.95,562090.0
1741411080,2143.95,2144.64,2142.43,2142.43,301016.0
1741411260,2142.43,2143.7,2141.73,2143.02,540704.0
1741411440,2143.02,2145.28,2143.02,2144.43,328220.0
1741411620,2144.43,2144.47,2142.74,2143.11,237196.0
1741411800,2143.11,2143.11,2137.28,2138.11,1054038.0
1741411980,2138.11,2139.48,2136.68,2136.78,1109566.0
1741412160,2136.49,2137.22,2134.77,2137.04,721670.0
1741412340,2137.03,2138.9,2136.48,2138.17,430924.0
1741412520,2138.15,2138.16,2134.95,2137.31,389626.0
1741412700,2137.31,2138.21,2134.74,2135.66,567550.0
1741412880,2135.66,2137.37,2132.45,2135.17,574372.0
1741413060,2135.17,2137.47,2134.93,2136.46,254804.0
1741413240,2136.14,2139.66,2135.64,2139.31,429420.0
1741413420,2139.31,2140.28,2139.07,2139.48,487930.0
1741413600,2139.48,2142.49,2138.49,2141.1,893208.0
1741413780,2141.08,2142.88,2139.49,2140.99,459332.0
1741413960,2140.99,2141.26,2139.82,2141.26,324420.0
1741414140,2141.45,2144.39,2141.45,2144.1,980698.0
1741414320,2143.79,2144.59,2140.42,2141.58,755398.0
1741414500,2141.63,2142.07,2138.11,2138.12,617512.0
1741414680,2138.16,2141.59,2138.16,2140.65,367236.0
1741414860,2140.65,2140.99,2138.01,2140.98,351236.0
1741415040,2140.93,2143.23,2140.27,2143.07,520888.0
1741415220,2143.07,2143.77,2142.35,2142.73,515306.0
1741415400,2142.73,2143.12,2138.86,2142.65,664760.0
1741415580,2142.65,2142.83,2138.0,2138.15,405492.0
1741415760,2138.38,2140.33,2136.35,2140.33,466200.0
1741415940,2140.33,2141.41,2139.27,2139.87,166496.0
1741416120,2139.81,2139.82,2136.32,2138.84,344114.0
1741416300,2138.78,2139.21,2134.8,2135.43,409980.0
1741416480,2135.38,2137.28,2133.89,2134.35,718624.0
1741416660,2134.59,2135.45,2132.01,2135.1,548438.0
1741416840,2134.99,2136.88,2134.57,2136.31,371366.0
1741417020,2136.32,2138.62,2135.77,2138.32,323894.0
1741417200,2138.32,2140.24,2137.78,2139.36,536160.0
1741417380,2138.94,2141.86,2138.87,2141.85,581326.0
1741417560,2141.85,2142.47,2140.64,2142.46,358746.0
1741417740,2142.46,2144.99,2141.81,2144.99,621284.0
1741417920,2144.99,2145.06,2140.91,2142.02,653320.0
1741418100,2142.02,2143.39,2141.01,2142.92,454644.0
1741418280,2142.92,2144.82,2142.84,2144.67,546666.0
1741418460,2144.67,2146.99,2144.0,2144.01,691570.0
1741418640,2144.15,2144.36,2141.86,2142.72,265026.0
1741418820,2142.52,2142.88,2141.27,2142.19,296234.0
1741419000,2141.92,2141.92,2139.01,2140.03,574426.0
1741419180,2140.03,2140.78,2138.24,2139.3,445856.0
1741419360,2139.35,2140.2,2139.01,2140.11,346592.0
1741419540,2140.05,2140.05,2138.09,2138.15,373936.0
1741419720,2138.24,2141.65,2136.89,2140.49,825294.0
1741419900,2140.49,2140.49,2137.47,2137.66,250654.0
1741420080,2137.53,2137.54,2135.08,2136.69,718376.0
1741420260,2136.69,2136.74,2134.22,2134.97,638992.0
1741420440,2135.04,2135.6,2133.17,2133.64,729256.0
1741420620,2133.8,2135.97,2133.63,2135.59,158468.0
1741420800,2136.68,2138.09,2135.31,2137.53,526978.0
1741420980,2137.53,2140.11,2137.53,2140.03,579782.0
1741421160,2140.03,2140.03,2132.63,2133.18,704072.0
1741421340,2133.08,2134.33,2131.07,2133.53,1351190.0
1741421520,2133.57,2133.57,2128.63,2129.5,1973028.0
1741421700,2129.55,2132.9,2129.09,2132.48,685852.0
1741421880,2132.48,2132.9,2127.22,2130.08,939644.0
1741422060,2129.83,2129.83,2125.56,2127.88,1200338.0
1741422240,2127.88,2130.34,2127.1,2128.97,556494.0
1741422420,2129.09,2132.41,2129.0,2132.41,387108.0
1741422600,2133.03,2133.8,2132.09,2133.68,856062.0
1741422780,2133.68,2134.64,2130.53,2130.63,423390.0
1741422960,2130.63,2134.33,2130.0,2134.33,365216.0
1741423140,2134.33,2134.84,2131.52,2131.9,450010.0
1741423320,2131.9,2133.67,2129.51,2129.7,261010.0
1741423500,2129.7,2132.19,2129.7,2131.97,261504.0
1741423680,2131.97,2133.75,2130.77,2130.77,322538.0
1741423860,2130.77,2131.19,2126.17,2126.17,640710.0
1741424040,2126.17,2128.56,2125.81,2128.32,911044.0
1741424220,2128.32,2129.12,2127.18,2127.39,240210.0
1741424400,2127.39,2132.43,2126.7,2132.27,671614.0
1741424580,2132.27,2133.5,2131.29,2132.61,630986.0
1741424760,2132.61,2134.28,2132.0,2133.22,394304.0
1741424940,2133.15,2135.74,2132.73,2134.4,363826.0
1741425120,2134.51,2135.11,2132.77,2133.96,294858.0
1741425300,2133.96,2139.75,2133.96,2139.75,1079368.0
1741425480,2139.85,2140.88,2137.5,2139.05,1016458.0
1741425660,2139.05,2142.4,2138.03,2141.48,886510.0
1741425840,2141.12,2141.34,2138.73,2139.48,598852.0
1741426020,2139.48,2140.06,2138.31,2139.99,376730.0
1741426200,2139.99,2142.49,2137.84,2138.31,524398.0
1741426380,2138.31,2141.24,2138.01,2140.48,492692.0
1741426560,2140.54,2140.54,2137.61,2137.82,311522.0
1741426740,2137.82,2138.15,2135.07,2135.65,804898.0
1741426920,2135.49,2136.11,2131.61,2132.38,744852.0
1741427100,2132.33,2134.2,2130.02,2130.03,844384.0
1741427280,2130.03,2130.77,2127.57,2129.38,1228310.0
1741427460,2129.33,2130.89,2125.81,2125.86,1615826.0
1741427640,2125.78,2127.93,2125.56,2126.07,2438574.0
1741427820,2126.07,2129.31,2125.4,2128.64,953678.0
1741428000,2128.64,2130.9,2128.63,2130.74,739860.0
1741428180,2130.64,2132.78,2130.57,2131.61,570918.0
1741428360,2131.55,2132.16,2128.31,2130.62,423714.0
1741428540,2130.68,2132.93,2130.39,2130.58,590590.0
1741428720,2130.58,2130.69,2126.69,2128.45,631880.0
1741428900,2128.05,2131.99,2128.05,2130.14,565046.0
1741429080,2130.14,2132.31,2129.39,2129.41,471062.0
1741429260,2129.64,2131.88,2128.84,2131.88,447138.0
1741429440,2132.18,2135.31,2131.88,2135.16,554076.0
1741429620,2135.01,2136.47,2134.27,2136.47,350968.0
1741429800,2136.86,2137.49,2135.17,2136.47,804664.0
1741429980,2136.42,2137.12,2134.48,2136.98,749644.0
1741430160,2136.97,2137.0,2134.31,2135.62,333682.0
1741430340,2135.62,2138.45,2135.26,2138.44,579852.0
1741430520,2138.44,2139.25,2137.06,2138.95,697482.0
1741430700,2138.9,2139.5,2137.72,2138.61,442068.0
1741430880,2138.61,2139.96,2138.1,2139.12,805686.0
1741431060,2139.12,2139.73,2135.92,2136.94,491528.0
1741431240,2136.94,2139.28,2136.69,2137.86,377428.0
1741431420,2137.86,2139.65,2137.8,2138.66,203518.0
1741431600,2138.85,2138.85,2135.15,2135.39,556498.0
1741431780,2135.39,2135.52,2133.19,2135.38,498136.0
1741431960,2135.38,2136.61,2131.72,2132.36,528684.0
1741432140,2132.36,2133.98,2129.24,2129.4,1074826.0
1741432320,2129.82,2132.97,2128.94,2132.35,1063026.0
1741432500,2132.21,2134.23,2130.86,2132.92,506472.0
1741432680,2132.89,2132.89,2126.48,2130.07,1268310.0
1741432860,2130.2,2132.86,2130.2,2131.72,418386.0
1741433040,2131.89,2133.43,2131.01,2132.06,328998.0
1741433220,2132.31,2133.76,2130.16,2133.35,348076.0
1741433400,2133.35,2136.83,2133.1,2136.31,729760.0
1741433580,2136.31,2137.76,2133.31,2133.93,1150892.0
1741433760,2133.86,2133.86,2128.17,2131.87,1446498.0
1741433940,2131.95,2132.12,2126.17,2126.43,1460466.0
1741434120,2126.48,2131.23,2126.48,2131.23,780944.0
1741434300,2131.23,2133.47,2129.27,2129.27,768382.0
1741434480,2129.21,2131.16,2127.14,2131.16,1183888.0
1741434660,2131.48,2136.35,2131.24,2135.75,1371650.0
1741434840,2137.12,2139.07,2135.59,2137.8,1869468.0
1741435020,2137.84,2141.49,2137.84,2140.89,1350204.0
1741435200,2140.89,2147.93,2140.89,2147.91,3230196.0
1741435380,2147.42,2149.38,2143.64,2145.76,1789576.0
1741435560,2145.76,2146.5,2140.64,2140.71,2586908.0
1741435740,2140.93,2140.93,2136.95,2139.41,2406216.0
1741435920,2139.51,2147.4,2139.51,2146.41,1465928.0
1741436100,2146.47,2149.33,2143.75,2149.26,1557862.0
1741436280,2148.85,2161.77,2148.85,2154.83,7903434.0
1741436460,2154.72,2164.8,2154.05,2159.94,4033564.0
1741436640,2160.64,2165.3,2157.71,2162.99,3100712.0
1741436820,2162.86,2162.86,2158.59,2160.18,2366244.0
1741437000,2159.5,2160.57,2155.53,2156.4,1585540.0
1741437180,2156.53,2167.81,2155.34,2166.99,2848464.0
1741437360,2166.72,2166.72,2162.14,2164.07,1832940.0
1741437540,2164.2,2167.64,2163.17,2166.2,1913288.0
1741437720,2166.38,2166.65,2163.83,2165.18,1411250.0
1741437900,2164.73,2167.93,2161.12,2161.19,2006236.0
1741438080,2161.16,2164.27,2161.01,2161.68,854656.0
1741438260,2162.33,2170.53,2160.64,2170.11,2340960.0
1741438440,2170.2,2172.72,2168.01,2168.02,1956552.0
1741438620,2168.04,2168.97,2167.07,2167.16,946274.0
1741438800,2167.43,2169.73,2165.24,2167.94,1280652.0
1741438980,2167.93,2175.24,2166.95,2173.62,2583260.0
1741439160,2173.08,2173.97,2170.06,2170.09,1388180.0
1741439340,2170.09,2172.83,2168.07,2172.83,1712338.0
1741439520,2172.82,2173.1,2167.82,2168.01,705616.0
1741439700,2168.22,2170.81,2166.9,2170.81,1926902.0
1741439880,2170.66,2170.98,2166.19,2166.61,889084.0
1741440060,2166.67,2177.1,2166.01,2174.96,2190500.0
1741440240,2174.8,2187.7,2174.42,2186.26,10204994.0
1741440420,2186.29,2186.74,2181.84,2183.77,3397796.0
1741440600,2183.77,2198.95,2183.77,2191.08,9093948.0
1741440780,2190.95,2194.57,2189.01,2193.31,2637916.0
1741440960,2193.31,2193.31,2185.6,2186.92,3026674.0
1741441140,2187.03,2187.2,2183.06,2183.24,2988130.0
1741441320,2183.24,2185.6,2181.45,2185.47,1543772.0
1741441500,2185.47,2188.41,2181.52,2183.0,1994924.0
1741441680,2182.99,2185.45,2180.33,2184.53,2557940.0
1741441860,2184.53,2190.77,2184.49,2189.55,2433936.0
1741442040,2189.37,2193.76,2187.77,2190.51,2068560.0
1741442220,2190.48,2190.51,2187.26,2189.26,1277664.0
1741442400,2189.3,2192.94,2186.59,2187.07,2146734.0
1741442580,2186.89,2191.61,2186.45,2191.6,1424962.0
1741442760,2191.64,2194.71,2190.12,2190.8,2122080.0
1741442940,2190.56,2190.56,2185.89,2186.9,1508754.0
1741443120,2186.11,2186.51,2183.45,2185.68,1817520.0
1741443300,2185.68,2186.62,2180.64,2181.01,2008600.0
1741443480,2181.01,2184.21,2180.81,2182.21,1258300.0
1741443660,2181.84,2181.84,2176.93,2180.91,2887548.0
1741443840,2180.74,2182.94,2178.84,2180.21,1292874.0
1741444020,2180.27,2183.11,2180.01,2181.78,819144.0
1741444200,2181.68,2182.18,2178.2,2181.85,982140.0
1741444380,2181.85,2186.1,2181.31,2185.94,1368658.0
1741444560,2185.94,2186.85,2181.86,2183.99,1219082.0
1741444740,2183.92,2188.27,2183.86,2187.28,948032.0
1741444920,2187.28,2187.97,2183.32,2184.04,713238.0
1741445100,2184.04,2184.23,2181.27,2182.1,807472.0
1741445280,2181.55,2182.05,2176.25,2177.57,1686770.0
1741445460,2177.61,2178.93,2174.66,2178.6,2897596.0
1741445640,2178.6,2179.4,2175.11,2175.11,1043096.0
1741445820,2174.71,2179.15,2174.71,2178.01,1357930.0
1741446000,2177.96,2177.96,2173.24,2175.26,1438262.0
1741446180,2175.26,2175.27,2168.82,2169.28,3259428.0
1741446360,2169.13,2174.69,2167.1,2173.01,2111288.0
1741446540,2173.01,2174.48,2171.03,2171.16,1062472.0
1741446720,2171.16,2174.15,2169.22,2173.99,928776.0
1741446900,2173.96,2175.57,2171.32,2172.8,916524.0
1741447080,2172.89,2176.5,2172.89,2176.39,858384.0
1741447260,2176.39,2178.52,2175.6,2176.07,1027480.0
1741447440,2176.18,2177.99,2174.7,2177.99,740980.0
1741447620,2177.99,2184.58,2177.72,2184.58,1425868.0
1741447800,2184.21,2190.68,2182.37,2183.62,3935766.0
1741447980,2183.57,2185.86,2181.86,2185.86,938158.0
1741448160,2185.86,2185.86,2181.01,2182.25,1028286.0
1741448340,2182.25,2184.17,2181.35,2182.67,591630.0
1741448520,2182.67,2184.82,2182.3,2183.49,448374.0
1741448700,2183.44,2184.89,2181.08,2184.8,546286.0
1741448880,2184.8,2186.25,2183.33,2183.82,429326.0
1741449060,2184.11,2185.25,2183.15,2183.16,449364.0
1741449240,2183.16,2183.83,2179.48,2180.43,889480.0
1741449420,2180.43,2180.94,2179.11,2180.4,772186.0
1741449600,2180.4,2182.46,2178.85,2180.99,711534.0
1741449780,2180.99,2181.47,2177.03,2177.11,1137850.0
1741449960,2177.11,2179.22,2175.1,2175.35,938530.0
1741450140,2175.31,2175.74,2171.68,2174.65,2001804.0
1741450320,2174.63,2176.88,2173.14,2176.68,675440.0
1741450500,2176.56,2176.99,2170.53,2173.35,1114598.0
1741450680,2173.35,2174.7,2165.39,2165.39,2435560.0
1741450860,2165.39,2168.94,2161.36,2168.07,3571548.0
1741451040,2168.07,2168.25,2160.74,2160.74,2935520.0
1741451220,2161.15,2166.47,2161.15,2166.38,2102802.0
1741451400,2166.03,2171.43,2163.76,2171.27,2000032.0
1741451580,2171.43,2176.89,2170.34,2174.39,1654304.0
1741451760,2174.23,2178.0,2173.47,2177.98,1303626.0
1741451940,2177.98,2178.82,2175.32,2177.37,928560.0
1741452120,2177.22,2180.69,2175.17,2180.07,979508.0
1741452300,2180.11,2182.06,2178.24,2178.51,1950450.0
1741452480,2178.28,2178.72,2176.28,2178.64,1324820.0
1741452660,2178.65,2187.26,2178.19,2186.48,3826388.0
1741452840,2186.11,2197.84,2185.94,2188.9,8691854.0
1741453020,2188.91,2189.87,2187.39,2189.19,751752.0
1741453200,2189.19,2190.47,2185.87,2186.4,1234732.0
1741453380,2186.54,2186.61,2182.66,2183.18,1319818.0
1741453560,2183.18,2185.78,2182.17,2184.41,882726.0
1741453740,2184.52,2185.0,2179.55,2183.01,1794974.0
1741453920,2183.01,2188.81,2181.98,2186.89,2793384.0
1741454100,2186.89,2197.51,2185.87,2192.82,6709100.0
1741454280,2192.93,2214.97,2192.17,2214.01,15064866.0
1741454460,2216.41,2217.56,2203.49,2205.03,6746120.0
1741454640,2204.82,2208.5,2203.1,2206.89,1948872.0
1741454820,2207.72,2209.76,2205.55,2206.39,2049156.0
1741455000,2205.95,2214.26,2205.95,2209.93,2933482.0
1741455180,2209.46,2216.76,2209.07,2210.2,4056014.0
1741455360,2209.56,2211.75,2206.64,2210.62,1559720.0
1741455540,2210.62,2212.02,2205.49,2205.49,2248404.0
1741455720,2205.49,2207.0,2201.7,2204.07,1924772.0
1741455900,2204.07,2206.3,2201.88,2203.88,1129762.0
1741456080,2204.07,2205.3,2200.46,2201.79,1255786.0
1741456260,2201.79,2202.6,2198.62,2198.97,1354060.0
1741456440,2199.05,2200.24,2197.68,2198.81,1126116.0
1741456620,2198.81,2199.28,2197.89,2198.11,772814.0
1741456800,2198.07,2202.01,2195.98,2201.9,1284062.0
1741456980,2201.76,2202.48,2198.9,2200.96,880314.0
1741457160,2200.96,2205.32,2200.85,2202.78,1150984.0
1741457340,2202.78,2202.79,2198.13,2198.19,1114244.0
1741457520,2198.2,2199.1,2195.45,2196.58,1399260.0
1741457700,2196.58,2198.21,2194.27,2195.35,994990.0
1741457880,2195.35,2198.76,2195.35,2197.83,689964.0
1741458060,2197.7,2197.85,2193.19,2196.39,1114716.0
1741458240,2196.39,2198.28,2195.61,2198.28,657530.0
1741458420,2198.28,2202.42,2198.01,2199.53,1202700.0
1741458600,2199.54,2203.08,2199.54,2202.49,997272.0
1741458780,2202.49,2203.41,2199.88,2200.43,628456.0
1741458960,2200.43,2204.8,2200.43,2200.72,778684.0
1741459140,2200.85,2207.18,2199.94,2206.4,1441816.0
1741459320,2206.65,2206.99,2204.03,2206.34,634970.0
1741459500,2206.34,2208.65,2204.94,2208.26,775900.0
1741459680,2207.97,2208.61,2205.27,2207.29,761076.0
1741459860,2207.48,2212.26,2206.66,2209.56,2024288.0
1741460040,2209.5,2209.5,2207.57,2208.06,698204.0
1741460220,2207.94,2208.57,2206.79,2207.77,841512.0
1741460400,2207.98,2208.94,2204.18,2204.69,1350978.0
1741460580,2204.69,2205.2,2200.83,2200.83,1008278.0
1741460760,2201.04,2204.17,2199.82,2202.7,1458580.0
1741460940,2202.69,2213.0,2202.69,2210.42,1849884.0
1741461120,2210.35,2211.2,2207.81,2208.39,939872.0
1741461300,2208.39,2216.01,2207.94,2209.98,3116204.0
1741461480,2210.29,2216.23,2210.29,2215.11,1030060.0
1741461660,2215.11,2215.47,2212.39,2213.68,750116.0
1741461840,2213.63,2220.58,2212.18,2219.21,3266338.0
1741462020,2219.12,2220.73,2217.03,2217.96,2007094.0
1741462200,2218.01,2219.68,2215.05,2217.35,1083030.0
1741462380,2217.29,2221.81,2216.33,2221.3,1876014.0
1741462560,2220.92,2226.15,2220.9,2222.43,3915730.0
1741462740,2222.37,2224.08,2217.95,2219.12,1623682.0
1741462920,2219.12,2220.0,2216.83,2218.82,793974.0
1741463100,2218.82,2219.42,2217.4,2218.15,466948.0
1741463280,2218.15,2233.87,2218.15,2226.71,7214900.0
1741463460,2226.29,2228.09,2224.52,2227.02,2037842.0
1741463640,2226.81,2229.86,2225.64,2225.64,1211730.0
1741463820,2225.42,2227.27,2223.32,2223.73,2321264.0
1741464000,2223.73,2225.0,2220.9,2221.18,1052022.0
1741464180,2221.18,2221.97,2217.41,2220.19,1324078.0
1741464360,2220.11,2220.99,2218.07,2219.88,1037432.0
1741464540,2219.88,2222.0,2218.71,2221.14,682272.0
1741464720,2221.14,2222.0,2218.56,2222.0,681964.0
1741464900,2222.0,2222.76,2219.57,2219.57,575560.0
1741465080,2219.74,2220.99,2217.78,2217.78,655908.0
1741465260,2217.67,2219.51,2215.93,2218.54,650932.0
1741465440,2218.48,2218.65,2216.27,2217.62,445116.0
1741465620,2217.62,2218.51,2215.81,2216.95,385602.0
1741465800,2216.95,2220.75,2216.78,2219.09,603756.0
1741465980,2218.77,2220.07,2217.61,2219.01,349706.0
1741466160,2219.07,2219.12,2217.28,2217.56,203432.0
1741466340,2217.34,2219.26,2215.65,2215.71,336774.0
1741466520,2215.73,2217.07,2213.77,2214.96,975868.0
1741466700,2215.26,2215.5,2213.24,2215.48,604194.0
1741466880,2215.48,2218.31,2214.66,2214.73,552862.0
1741467060,2214.73,2215.01,2213.22,2214.35,469768.0
1741467240,2214.35,2215.5,2213.2,2214.06,353794.0
1741467420,2213.47,2213.68,2210.51,2212.0,806012.0
1741467600,2212.0,2214.26,2212.0,2214.25,854314.0
1741467780,2214.25,2216.26,2213.73,2215.64,477294.0
1741467960,2215.64,2217.76,2215.4,2217.08,547450.0
1741468140,2217.08,2219.37,2217.02,2219.2,626012.0
1741468320,2219.16,2219.16,2216.02,2217.0,680694.0
1741468500,2217.0,2217.5,2216.01,2217.19,543974.0
1741468680,2217.19,2220.98,2216.85,2219.76,992880.0
1741468860,2220.38,2221.26,2219.65,2220.18,573504.0
1741469040,2220.18,2222.01,2219.56,2221.82,467450.0
1741469220,2221.86,2223.94,2221.54,2221.86,594366.0
1741469400,2221.86,2223.88,2221.32,2222.82,457318.0
1741469580,2222.64,2223.18,2219.66,2220.41,451262.0
1741469760,2220.38,2220.46,2218.03,2218.04,350294.0
1741469940,2218.08,2218.61,2214.72,2214.84,2595918.0
1741470120,2214.9,2216.61,2214.85,2215.04,423742.0
1741470300,2215.17,2216.47,2214.31,2215.19,548822.0
1741470480,2215.19,2215.76,2213.76,2213.97,288376.0
1741470660,2213.97,2214.03,2211.73,2212.39,815688.0
1741470840,2212.5,2214.01,2212.5,2213.44,427294.0
1741471020,2213.44,2215.49,2213.44,2215.27,523720.0
1741471200,2215.18,2216.14,2212.02,2212.96,622604.0
1741471380,2212.97,2216.76,2212.9,2214.85,329260.0
1741471560,2214.85,2216.53,2214.07,2214.07,436304.0
1741471740,2213.93,2213.93,2206.02,2206.06,2701058.0
1741471920,2206.05,2207.45,2203.94,2205.14,2666324.0
1741472100,2205.44,2209.25,2205.39,2205.74,1139876.0
1741472280,2205.67,2207.72,2198.0,2199.17,3096688.0
1741472460,2199.86,2201.5,2198.14,2199.88,1258894.0
1741472640,2199.94,2204.85,2199.69,2203.16,1116230.0
1741472820,2203.16,2206.06,2202.56,2205.82,593588.0
1741473000,2205.75,2208.76,2205.25,2208.76,643824.0
1741473180,2208.76,2209.99,2205.71,2206.01,735224.0
1741473360,2206.28,2207.65,2203.48,2203.53,565008.0
1741473540,2203.58,2206.81,2203.58,2204.36,478826.0
1741473720,2204.36,2205.21,2203.65,2203.65,338194.0
1741473900,2203.65,2207.12,2203.56,2207.12,271036.0
1741474080,2207.12,2207.37,2206.79,2207.37,201702.0
1741474260,2207.38,2207.69,2203.79,2204.52,495744.0
1741474440,2204.52,2205.62,2201.6,2203.56,453752.0
1741474620,2203.68,2206.7,2203.61,2206.43,340714.0
1741474800,2206.81,2207.43,2202.46,2205.16,1190280.0
1741474980,2205.07,2206.02,2199.61,2201.21,1262092.0
1741475160,2201.34,2205.36,2201.34,2204.59,739654.0
1741475340,2204.59,2205.62,2203.4,2204.35,442056.0
1741475520,2204.41,2205.89,2203.79,2205.14,334342.0
1741475700,2205.05,2209.47,2202.15,2202.16,1931484.0
1741475880,2202.16,2205.9,2200.14,2205.55,1085562.0
1741476060,2205.65,2205.72,2202.47,2203.25,324312.0
1741476240,2203.25,2203.25,2200.31,2201.22,385112.0
1741476420,2201.22,2201.7,2200.01,2200.36,266240.0
1741476600,2200.36,2200.47,2199.51,2199.98,473780.0
1741476780,2199.98,2200.01,2194.76,2194.76,1672046.0
1741476960,2195.0,2195.99,2192.75,2195.5,1920222.0
1741477140,2195.5,2197.25,2194.73,2196.45,734284.0
1741477320,2196.51,2196.69,2193.01,2195.93,1291240.0
1741477500,2195.94,2196.2,2193.34,2195.25,676586.0
1741477680,2195.25,2198.51,2195.25,2197.8,1099556.0
1741477860,2197.8,2201.26,2197.8,2199.94,888908.0
1741478040,2199.94,2202.53,2198.52,2202.11,716316.0
1741478220,2201.91,2202.76,2200.12,2202.76,429738.0
1741478400,2202.76,2202.76,2199.07,2199.34,833714.0
1741478580,2199.34,2201.89,2198.98,2201.38,599960.0
1741478760,2201.35,2205.01,2201.26,2204.0,928566.0
1741478940,2204.0,2206.51,2203.03,2203.47,1169992.0
1741479120,2203.92,2206.36,2203.0,2205.16,910122.0
1741479300,2205.16,2207.75,2205.03,2207.27,678470.0
1741479480,2207.27,2207.61,2204.55,2206.36,608354.0
1741479660,2206.36,2207.48,2204.83,2207.48,591948.0
1741479840,2207.48,2207.76,2203.81,2205.53,719914.0
1741480020,2205.64,2206.69,2204.6,2206.02,402596.0
1741480200,2206.02,2207.76,2206.01,2207.76,405454.0
1741480380,2207.76,2208.75,2204.44,2205.62,697838.0
1741480560,2205.62,2207.49,2205.15,2207.07,262462.0
1741480740,2207.23,2207.23,2205.43,2206.05,419694.0
1741480920,2206.05,2206.29,2201.75,2202.29,543000.0
1741481100,2202.1,2204.48,2201.8,2204.18,311240.0
1741481280,2204.18,2204.86,2203.5,2203.69,270712.0
1741481460,2203.58,2205.61,2203.5,2204.57,262796.0
1741481640,2204.57,2207.36,2204.31,2207.1,286518.0
1741481820,2207.1,2207.74,2205.16,2205.35,757702.0
1741482000,2205.35,2211.01,2205.35,2208.45,2028298.0
1741482180,2208.45,2209.86,2206.56,2209.86,516026.0
1741482360,2209.93,2210.73,2206.24,2207.47,546108.0
1741482540,2206.78,2208.15,2204.56,2204.76,655718.0
1741482720,2204.76,2206.62,2203.86,2206.34,512622.0
1741482900,2206.35,2206.94,2204.07,2204.08,299028.0
1741483080,2204.08,2205.52,2203.27,2204.51,202888.0
1741483260,2204.51,2205.43,2202.15,2205.43,521628.0
1741483440,2205.49,2205.57,2202.01,2202.1,300754.0
1741483620,2202.36,2204.5,2201.9,2201.99,415778.0
1741483800,2202.05,2202.67,2199.76,2202.4,883404.0
1741483980,2202.4,2202.66,2199.28,2199.42,497322.0
1741484160,2199.42,2199.42,2197.24,2197.44,697260.0
1741484340,2197.44,2197.44,2195.18,2196.33,790328.0
1741484520,2196.33,2198.52,2196.33,2196.97,467636.0
1741484700,2197.11,2198.62,2195.81,2198.62,404584.0
1741484880,2198.62,2198.7,2190.57,2194.07,2450950.0
1741485060,2194.07,2194.11,2186.52,2189.09,3424076.0
1741485240,2189.09,2190.41,2186.64,2189.71,1978532.0
1741485420,2189.57,2191.8,2188.95,2190.17,726382.0
1741485600,2190.17,2193.28,2189.66,2190.4,996578.0
1741485780,2190.58,2193.11,2190.58,2191.47,425182.0
1741485960,2191.42,2192.85,2188.18,2189.63,1634634.0
1741486140,2189.63,2190.11,2186.28,2186.82,1292192.0
1741486320,2186.82,2190.62,2186.26,2188.48,867950.0
1741486500,2188.48,2191.03,2187.35,2190.94,1028788.0
1741486680,2190.75,2192.39,2190.74,2191.01,852076.0
1741486860,2191.01,2192.26,2189.61,2191.13,398552.0
1741487040,2190.73,2191.19,2189.33,2190.51,329890.0
1741487220,2190.48,2193.01,2190.21,2192.01,577624.0
1741487400,2192.01,2192.23,2189.08,2190.0,332090.0
1741487580,2190.0,2191.58,2187.21,2188.31,400912.0
1741487760,2188.56,2190.49,2188.18,2189.18,367726.0
1741487940,2189.13,2189.13,2185.18,2185.36,1342614.0
1741488120,2185.36,2187.2,2185.34,2185.53,581348.0
1741488300,2185.66,2187.23,2182.93,2183.99,1616460.0
1741488480,2183.99,2184.63,2182.22,2184.03,1116624.0
1741488660,2184.03,2184.32,2182.02,2183.11,532174.0
1741488840,2182.92,2183.47,2180.01,2182.4,1086502.0
1741489020,2182.4,2183.18,2180.06,2180.89,510460.0
1741489200,2180.95,2183.39,2179.01,2179.95,1146984.0
1741489380,2179.95,2179.95,2176.76,2176.77,1897666.0
1741489560,2176.77,2179.82,2175.5,2176.74,1647994.0
1741489740,2176.74,2180.57,2176.22,2178.22,931134.0
1741489920,2178.22,2178.68,2175.52,2176.29,808802.0
1741490100,2176.29,2180.26,2176.29,2180.19,751612.0
1741490280,2180.19,2180.2,2175.27,2176.81,745486.0
1741490460,2176.52,2178.4,2175.63,2175.78,422190.0
1741490640,2175.74,2178.61,2175.51,2178.61,395212.0
1741490820,2178.81,2179.89,2177.94,2179.89,325852.0
1741491000,2179.89,2182.35,2179.87,2180.57,1454724.0
1741491180,2180.57,2183.52,2180.44,2182.93,1059796.0
1741491360,2183.26,2184.37,2181.81,2184.34,1066698.0
1741491540,2184.49,2184.88,2183.28,2183.28,447566.0
1741491720,2183.28,2184.28,2182.21,2183.84,512270.0
1741491900,2183.84,2184.45,2181.17,2182.89,467280.0
1741492080,2182.95,2185.59,2182.95,2183.3,717244.0
1741492260,2183.3,2187.88,2183.23,2187.88,1327716.0
1741492440,2187.88,2188.81,2186.04,2187.72,1179400.0
1741492620,2187.72,2187.72,2184.85,2184.85,479652.0
1741492800,2184.85,2185.24,2183.02,2183.34,698370.0
1741492980,2183.34,2185.24,2183.22,2184.93,425924.0
1741493160,2184.93,2186.93,2183.19,2186.4,550640.0
1741493340,2186.51,2188.23,2185.17,2187.94,603048.0
1741493520,2187.94,2188.08,2186.26,2186.86,423608.0
1741493700,2186.86,2190.32,2186.07,2189.36,991368.0
1741493880,2189.36,2189.65,2186.01,2186.15,577266.0
1741494060,2186.15,2188.24,2185.06,2185.17,554540.0
1741494240,2185.18,2187.17,2184.45,2185.03,359468.0
1741494420,2185.02,2186.72,2184.51,2186.15,564924.0
1741494600,2186.15,2186.15,2182.78,2184.27,534418.0
1741494780,2184.32,2186.99,2184.32,2186.61,541558.0
1741494960,2186.61,2188.87,2185.69,2188.57,922726.0
1741495140,2188.57,2189.14,2187.08,2187.75,492856.0
1741495320,2187.61,2187.61,2185.97,2186.36,296698.0
1741495500,2186.36,2187.91,2185.69,2186.07,332070.0
1741495680,2186.07,2186.34,2184.2,2185.72,582372.0
1741495860,2185.72,2188.4,2185.72,2188.36,213678.0
1741496040,2188.36,2189.74,2187.39,2189.31,651024.0
1741496220,2189.31,2190.61,2188.48,2188.61,344672.0
1741496400,2188.82,2188.94,2186.6,2188.33,394770.0
1741496580,2188.33,2189.12,2187.49,2187.94,594592.0
1741496760,2187.94,2188.11,2187.0,2187.45,292732.0
1741496940,2187.45,2187.45,2183.47,2183.67,727728.0
1741497120,2183.67,2185.0,2183.02,2184.53,561042.0
1741497300,2184.53,2186.58,2184.02,2185.59,464376.0
1741497480,2185.59,2190.69,2184.86,2190.55,850688.0
1741497660,2190.55,2191.77,2189.17,2189.81,943292.0
1741497840,2189.87,2195.55,2188.77,2194.81,1906496.0
1741498020,2194.76,2194.76,2189.95,2191.94,924792.0
1741498200,2191.94,2193.28,2190.31,2190.37,689762.0
1741498380,2190.47,2191.07,2188.39,2189.02,489646.0
1741498560,2189.13,2189.49,2187.44,2188.22,389596.0
1741498740,2188.22,2188.31,2186.0,2186.62,552064.0
1741498920,2186.82,2187.98,2185.57,2187.02,525230.0
1741499100,2187.02,2187.4,2184.94,2185.33,374024.0
1741499280,2185.32,2185.33,2182.88,2183.1,1094934.0
1741499460,2183.1,2183.1,2180.37,2181.1,1032000.0
1741499640,2181.06,2182.12,2180.64,2181.27,662126.0
1741499820,2180.99,2182.15,2179.59,2182.06,948318.0
1741500000,2182.06,2182.06,2178.14,2178.14,869264.0
1741500180,2178.08,2180.14,2175.6,2179.73,1170132.0
1741500360,2179.73,2179.73,2174.44,2175.15,1693874.0
1741500540,2175.15,2176.24,2172.26,2172.57,1507656.0
1741500720,2172.66,2175.94,2172.27,2174.07,940196.0
1741500900,2174.07,2174.43,2171.27,2173.11,1099376.0
1741501080,2172.88,2177.19,2172.88,2177.18,978828.0
1741501260,2177.18,2178.44,2175.69,2177.27,1105372.0
1741501440,2177.22,2179.06,2176.02,2178.53,438486.0
1741501620,2178.53,2178.97,2176.4,2178.68,506062.0
1741501800,2178.68,2180.39,2177.68,2180.15,663614.0
1741501980,2180.27,2181.51,2179.53,2180.41,1251522.0
1741502160,2180.52,2182.26,2179.28,2181.98,388378.0
1741502340,2181.91,2182.99,2181.13,2182.24,366538.0
1741502520,2182.24,2182.94,2181.68,2181.95,416162.0
1741502700,2181.95,2183.61,2181.51,2182.43,331246.0
1741502880,2182.43,2183.89,2182.35,2182.72,353652.0
1741503060,2182.72,2182.73,2178.79,2179.39,841560.0
1741503240,2179.39,2179.63,2175.36,2176.07,654828.0
1741503420,2176.07,2178.88,2175.64,2178.79,940094.0
1741503600,2178.85,2181.94,2177.11,2180.28,958222.0
1741503780,2180.28,2182.36,2179.7,2182.27,447024.0
1741503960,2182.18,2183.8,2181.23,2183.8,626036.0
1741504140,2183.67,2185.26,2183.07,2185.12,769590.0
1741504320,2185.06,2185.26,2182.66,2183.22,666652.0
1741504500,2183.33,2185.74,2183.33,2185.29,688108.0
1741504680,2185.29,2186.43,2182.06,2183.42,924698.0
1741504860,2183.42,2186.15,2183.15,2184.45,546696.0
1741505040,2184.45,2185.81,2183.43,2185.4,696240.0
1741505220,2185.4,2186.51,2185.4,2186.5,360232.0
1741505400,2186.5,2188.25,2185.15,2185.41,890856.0
1741505580,2185.41,2187.08,2185.36,2185.6,586930.0
1741505760,2185.54,2185.54,2183.94,2184.11,413040.0
1741505940,2184.11,2184.44,2182.69,2183.66,559314.0
1741506120,2183.61,2185.0,2183.02,2184.07,312900.0
1741506300,2184.07,2184.39,2181.68,2182.05,742472.0
1741506480,2182.05,2184.34,2182.05,2184.1,424986.0
1741506660,2184.25,2185.7,2182.71,2183.5,726692.0
1741506840,2183.5,2183.5,2181.38,2182.88,597952.0
1741507020,2182.84,2184.33,2182.72,2184.07,722676.0
1741507200,2184.07,2185.06,2181.63,2184.66,1208718.0
1741507380,2184.65,2184.75,2181.02,2181.56,519040.0
1741507560,2181.61,2182.48,2180.96,2181.6,307332.0
1741507740,2181.59,2181.61,2178.57,2179.31,617666.0
1741507920,2179.31,2180.59,2178.68,2180.59,266878.0
1741508100,2180.59,2182.54,2179.61,2181.94,323352.0
1741508280,2181.77,2183.9,2181.22,2183.89,367668.0
1741508460,2183.89,2186.98,2183.89,2185.11,722926.0
1741508640,2185.11,2185.11,2182.25,2183.99,599492.0
1741508820,2184.15,2184.57,2183.0,2183.11,191526.0
1741509000,2183.11,2184.36,2182.22,2183.57,245368.0
1741509180,2183.57,2184.99,2181.85,2184.02,298428.0
1741509360,2184.13,2185.7,2180.53,2180.56,366726.0
1741509540,2180.56,2180.56,2176.5,2176.64,1181458.0
1741509720,2176.92,2177.87,2176.08,2176.59,663522.0
1741509900,2176.69,2179.35,2176.69,2179.01,1096850.0
1741510080,2178.97,2178.97,2177.63,2178.83,511096.0
1741510260,2178.84,2179.98,2177.69,2177.95,463324.0
1741510440,2177.95,2178.64,2176.07,2176.52,500354.0
1741510620,2176.52,2178.07,2176.2,2176.2,168964.0
1741510800,2175.3,2177.55,2172.25,2174.16,2513584.0
1741510980,2174.07,2176.45,2172.76,2172.86,828314.0
1741511160,2172.78,2173.6,2171.51,2173.58,1302132.0
1741511340,2173.58,2177.01,2172.1,2175.78,1998482.0
1741511520,2175.45,2176.31,2174.89,2175.32,752782.0
1741511700,2175.36,2177.4,2174.13,2174.93,642272.0
1741511880,2174.71,2175.22,2172.77,2172.77,402356.0
1741512060,2172.77,2175.61,2171.52,2175.01,655242.0
1741512240,2175.01,2176.06,2174.02,2175.99,255428.0
1741512420,2175.99,2177.71,2175.78,2176.66,465588.0
1741512600,2176.66,2179.44,2175.51,2179.23,889558.0
1741512780,2179.08,2179.59,2177.86,2178.24,1140482.0
1741512960,2178.24,2178.24,2174.42,2174.89,778596.0
1741513140,2174.89,2175.7,2173.92,2174.22,774304.0
1741513320,2174.22,2176.53,2174.15,2176.01,243252.0
1741513500,2176.01,2176.22,2170.35,2171.53,811040.0
1741513680,2171.68,2172.43,2167.26,2168.3,2858710.0
1741513860,2168.07,2168.91,2166.31,2168.91,1804730.0
1741514040,2168.91,2168.94,2162.7,2162.7,2458254.0
1741514220,2162.51,2164.6,2160.01,2164.56,4020612.0
1741514400,2164.76,2165.67,2163.02,2164.1,1446226.0
1741514580,2164.1,2168.25,2162.23,2168.22,3145562.0
1741514760,2168.22,2169.31,2166.85,2166.85,1598762.0
1741514940,2166.85,2166.99,2161.4,2164.05,1312016.0
1741515120,2164.5,2164.85,2161.03,2164.33,902832.0
1741515300,2164.33,2166.8,2161.51,2161.65,693952.0
1741515480,2161.77,2162.43,2156.11,2157.63,3211966.0
1741515660,2158.12,2158.27,2152.86,2154.22,3750352.0
1741515840,2154.2,2154.57,2150.65,2151.01,3912156.0
1741516020,2151.01,2151.01,2146.14,2148.18,5996606.0
1741516200,2148.43,2150.42,2145.19,2148.95,4291630.0
1741516380,2148.69,2151.18,2145.76,2145.97,1930982.0
1741516560,2145.97,2147.17,2143.27,2143.27,2587222.0
1741516740,2143.4,2147.15,2143.27,2146.19,2085736.0
1741516920,2146.19,2146.35,2140.26,2143.9,2897232.0
1741517100,2143.53,2143.53,2137.27,2140.88,3158258.0
1741517280,2140.73,2141.33,2127.73,2127.73,6404650.0
1741517460,2128.33,2137.91,2128.02,2137.75,4505344.0
1741517640,2137.67,2138.05,2132.01,2132.36,2195914.0
1741517820,2132.36,2134.66,2130.87,2132.9,1967248.0
1741518000,2132.88,2137.14,2131.3,2136.51,2227824.0
1741518180,2136.77,2138.9,2134.68,2135.99,2468424.0
1741518360,2135.92,2137.62,2133.14,2137.53,1702662.0
1741518540,2137.54,2138.32,2136.01,2136.52,1338412.0
1741518720,2136.52,2140.34,2136.51,2139.86,1676632.0
1741518900,2139.48,2143.41,2138.13,2141.22,3222908.0
1741519080,2141.26,2143.8,2138.91,2142.4,2268356.0
1741519260,2142.28,2142.99,2140.01,2140.5,1294662.0
1741519440,2140.5,2142.54,2138.35,2138.37,1115834.0
1741519620,2138.37,2141.29,2138.37,2140.91,545640.0
1741519800,2140.91,2144.99,2139.11,2144.82,1263018.0
1741519980,2144.62,2145.14,2140.33,2141.31,1414484.0
1741520160,2141.1,2143.41,2139.59,2140.01,884680.0
1741520340,2140.05,2144.22,2140.01,2142.48,856798.0
1741520520,2142.48,2144.47,2141.71,2143.62,637018.0
1741520700,2143.65,2145.36,2142.26,2144.53,1135176.0
1741520880,2144.45,2145.3,2141.79,2142.87,996550.0
1741521060,2142.87,2145.7,2141.89,2145.69,776766.0
1741521240,2145.68,2145.72,2143.68,2145.72,907774.0
1741521420,2145.72,2147.53,2145.41,2145.62,1820694.0
1741521600,2145.62,2145.94,2143.98,2143.99,2714816.0
1741521780,2144.2,2144.66,2139.29,2139.88,2417726.0
1741521960,2140.0,2141.27,2134.6,2136.74,4283236.0
1741522140,2136.92,2138.53,2130.75,2134.28,2897710.0
1741522320,2134.32,2140.96,2134.07,2139.12,3936690.0
1741522500,2138.95,2142.14,2138.81,2140.18,1058862.0
1741522680,2140.33,2144.99,2140.32,2142.28,3556698.0
1741522860,2142.42,2145.24,2142.42,2142.98,1114260.0
1741523040,2142.98,2144.46,2141.89,2141.89,666968.0
1741523220,2141.65,2142.76,2140.74,2140.89,726676.0
1741523400,2140.89,2142.36,2136.79,2139.18,1597112.0
1741523580,2139.25,2141.48,2137.99,2141.48,637294.0
1741523760,2141.48,2144.93,2140.84,2143.28,1267444.0
1741523940,2143.25,2145.5,2142.03,2144.99,1125576.0
1741524120,2144.85,2145.05,2141.93,2142.15,681784.0
1741524300,2142.15,2143.77,2141.04,2143.61,462676.0
1741524480,2143.61,2144.24,2139.76,2139.76,766006.0
1741524660,2139.76,2142.32,2139.01,2141.56,498022.0
1741524840,2141.72,2141.79,2139.01,2139.9,376098.0
1741525020,2139.94,2140.89,2139.14,2140.89,449382.0
1741525200,2140.89,2140.9,2138.55,2140.47,717560.0
1741525380,2140.47,2142.57,2139.9,2141.21,572248.0
1741525560,2140.82,2141.65,2137.55,2138.14,906090.0
1741525740,2138.14,2139.99,2137.51,2139.81,668462.0
1741525920,2139.81,2140.06,2137.36,2137.84,517802.0
1741526100,2137.7,2139.86,2133.02,2136.48,1890918.0
1741526280,2136.64,2138.51,2134.17,2134.64,778068.0
1741526460,2134.9,2136.81,2132.53,2136.81,1468976.0
1741526640,2136.81,2141.17,2136.47,2141.12,743526.0
1741526820,2141.12,2142.89,2140.01,2142.1,874810.0
1741527000,2142.09,2142.09,2138.77,2138.77,851134.0
1741527180,2138.77,2139.95,2134.72,2135.9,864436.0
1741527360,2135.72,2136.54,2132.65,2132.9,1782610.0
1741527540,2132.94,2135.9,2132.93,2135.83,1239166.0
1741527720,2136.29,2136.29,2134.55,2134.85,561388.0
1741527900,2134.93,2135.39,2120.0,2130.99,7607910.0
1741528080,2130.94,2130.94,2115.47,2117.75,10205214.0
1741528260,2117.62,2120.61,2111.49,2118.15,6338864.0
1741528440,2118.22,2121.91,2117.83,2119.7,2946540.0
1741528620,2119.82,2119.82,2102.66,2106.59,5305196.0
1741528800,2102.32,2114.49,2096.68,2110.07,24128800.0
1741528980,2110.12,2113.31,2102.11,2112.78,6122326.0
1741529160,2112.78,2113.61,2109.85,2110.71,3001468.0
1741529340,2110.7,2111.83,2106.73,2108.99,2166976.0
1741529520,2109.07,2111.56,2108.4,2109.0,2005116.0
1741529700,2108.95,2111.61,2104.12,2109.08,2823556.0
1741529880,2109.05,2115.22,2108.93,2112.68,4132054.0
1741530060,2112.65,2114.61,2109.48,2114.54,2308828.0
1741530240,2114.47,2116.1,2112.01,2112.02,1580980.0
1741530420,2112.02,2114.85,2111.37,2113.82,1822240.0
1741530600,2113.77,2117.14,2113.18,2116.41,2346996.0
1741530780,2116.34,2120.36,2115.18,2118.24,2583904.0
1741530960,2117.86,2122.83,2117.39,2121.47,3661396.0
1741531140,2121.47,2123.0,2115.22,2115.76,1917016.0
1741531320,2115.76,2115.76,2108.87,2108.87,2636256.0
1741531500,2108.88,2111.3,2106.33,2110.94,2586270.0
1741531680,2110.94,2112.68,2109.11,2109.71,1436184.0
1741531860,2109.67,2112.94,2108.83,2110.62,812766.0
1741532040,2110.62,2113.97,2110.34,2113.52,1466262.0
1741532220,2113.37,2116.83,2113.37,2116.32,1538600.0
1741532400,2116.32,2120.52,2116.23,2118.36,1604486.0
1741532580,2118.12,2119.72,2114.72,2114.72,1187280.0
1741532760,2114.72,2119.33,2114.35,2118.68,1065890.0
1741532940,2118.46,2119.54,2116.02,2116.33,708102.0
1741533120,2116.33,2121.59,2115.76,2121.4,1315514.0
1741533300,2121.16,2121.16,2116.28,2116.51,1450344.0
1741533480,2116.51,2116.51,2111.26,2112.31,2207306.0
1741533660,2112.55,2113.19,2110.12,2110.18,2157794.0
1741533840,2110.37,2111.13,2106.02,2108.12,1812436.0
1741534020,2108.07,2115.09,2108.07,2113.39,843408.0
1741534200,2113.39,2115.05,2109.41,2111.76,1252480.0
1741534380,2111.76,2114.31,2111.41,2112.92,635752.0
1741534560,2112.92,2112.92,2107.81,2110.64,766616.0
1741534740,2110.96,2112.07,2102.47,2102.48,1379812.0
1741534920,2102.13,2107.8,2102.13,2106.1,2549028.0
1741535100,2106.06,2106.78,2083.47,2094.0,21817276.0
1741535280,2094.12,2096.29,2088.94,2092.6,3723814.0
1741535460,2092.78,2097.34,2090.76,2090.78,2693462.0
1741535640,2090.97,2094.38,2089.77,2093.42,2611348.0
1741535820,2093.74,2097.3,2092.03,2095.98,2051700.0
1741536000,2095.94,2099.59,2094.11,2097.78,3564684.0
1741536180,2097.17,2097.79,2089.17,2091.05,4313836.0
1741536360,2091.4,2092.7,2076.43,2085.73,12013166.0
1741536540,2085.74,2102.06,2085.74,2100.95,7456890.0
1741536720,2100.95,2104.32,2098.85,2102.19,5450844.0
1741536900,2102.25,2108.05,2099.57,2099.65,4042806.0
1741537080,2099.37,2101.79,2096.2,2097.4,4364138.0
1741537260,2098.39,2099.05,2092.35,2094.39,2443820.0
1741537440,2094.6,2095.64,2088.3,2090.64,2781160.0
1741537620,2090.31,2090.62,2083.81,2089.86,2762242.0
1741537800,2089.98,2091.78,2078.79,2082.68,4856226.0
1741537980,2082.92,2087.78,2082.0,2083.1,3386074.0
1741538160,2083.1,2085.58,2064.98,2070.18,15252880.0
1741538340,2070.88,2076.49,2066.19,2073.11,5362020.0
1741538520,2074.07,2084.57,2074.07,2080.01,6749184.0
1741538700,2079.94,2080.46,2073.29,2073.48,2922700.0
1741538880,2073.15,2073.77,2066.39,2067.53,4524664.0
1741539060,2068.06,2069.04,2040.52,2048.76,30991218.0
1741539240,2048.76,2054.24,2045.55,2049.94,5914308.0
1741539420,2050.61,2054.07,2046.56,2048.08,3854896.0
1741539600,2048.1,2053.01,2034.7,2052.68,9439194.0
1741539780,2053.06,2054.3,2044.47,2046.06,3873604.0
1741539960,2045.92,2049.03,2032.38,2039.49,6891760.0
1741540140,2041.38,2047.16,2037.39,2046.63,4295478.0
1741540320,2047.16,2056.52,2046.62,2049.66,4838400.0
1741540500,2049.59,2054.71,2047.6,2049.05,3181306.0
1741540680,2049.01,2049.1,2036.01,2038.86,3569994.0
1741540860,2038.44,2041.47,2020.42,2026.51,14384212.0
1741541040,2026.51,2033.85,2025.01,2027.91,5681748.0
1741541220,2027.91,2035.2,2025.95,2033.11,3519122.0
1741541400,2033.11,2037.41,2031.18,2033.84,1895718.0
1741541580,2034.09,2040.68,2034.09,2039.18,2712218.0
1741541760,2039.18,2040.59,2030.46,2030.46,3173418.0
1741541940,2030.19,2032.24,2014.59,2020.06,7942190.0
1741542120,2019.53,2024.71,2014.57,2016.06,5613864.0
1741542300,2016.17,2030.92,2015.83,2030.74,5177274.0
1741542480,2031.22,2035.16,2031.22,2031.68,3375958.0
1741542660,2031.58,2031.88,2021.0,2024.26,3853666.0
1741542840,2024.49,2025.02,2015.94,2018.05,4557578.0
1741543020,2017.92,2024.15,2012.99,2022.88,4539222.0
1741543200,2022.95,2027.01,2014.26,2022.61,3463134.0
1741543380,2022.67,2030.53,2018.58,2023.97,5723158.0
1741543560,2024.47,2034.74,2024.25,2032.68,6106926.0
1741543740,2032.94,2034.51,2027.41,2031.12,2780506.0
1741543920,2031.18,2031.18,2019.75,2020.03,4147080.0
1741544100,2019.88,2021.39,2012.98,2013.28,5649160.0
1741544280,2013.28,2016.81,2006.27,2016.81,10038048.0
1741544460,2017.71,2020.59,2008.61,2014.86,5107820.0
1741544640,2014.82,2023.54,2012.89,2021.74,4611964.0
1741544820,2021.71,2031.77,2019.8,2026.55,8251368.0
1741545000,2026.55,2037.76,2022.97,2035.23,7832612.0
1741545180,2034.45,2034.49,2026.77,2027.85,2963070.0
1741545360,2027.65,2027.96,2011.94,2013.16,7630552.0
1741545540,2013.05,2014.92,2004.5,2007.18,7758168.0
1741545720,2007.58,2017.99,2005.57,2017.99,3474952.0
1741545900,2018.05,2022.46,2010.0,2011.87,4976262.0
1741546080,2012.16,2012.42,2004.58,2007.8,5923724.0
1741546260,2008.22,2020.4,1996.02,2018.24,25480518.0
1741546440,2018.24,2026.04,2012.95,2022.45,5854476.0
1741546620,2022.26,2024.65,2019.7,2019.99,3405408.0
1741546800,2020.72,2027.36,2018.91,2021.94,4009226.0
1741546980,2021.9,2024.2,2019.39,2022.28,2112568.0
1741547160,2022.32,2022.94,2015.43,2016.72,2798118.0
1741547340,2016.99,2024.51,2016.01,2024.39,2034366.0
1741547520,2024.39,2024.99,2020.22,2024.82,1648174.0
1741547700,2024.65,2032.79,2024.15,2027.46,6244292.0
1741547880,2027.42,2028.59,2020.36,2026.06,2701460.0
1741548060,2025.88,2028.55,2022.6,2026.79,1590022.0
1741548240,2027.1,2032.36,2026.77,2031.38,2105220.0
1741548420,2030.87,2034.04,2028.39,2031.61,2980184.0
1741548600,2031.61,2043.47,2029.82,2040.41,7664730.0
1741548780,2040.37,2044.05,2037.26,2037.46,3035998.0
1741548960,2037.46,2043.35,2034.74,2040.65,2829774.0
1741549140,2040.42,2042.93,2039.08,2041.56,1849342.0
1741549320,2041.67,2044.69,2038.14,2041.82,2358160.0
1741549500,2041.94,2043.01,2040.21,2042.64,1441856.0
1741549680,2042.6,2047.25,2042.06,2043.49,4096588.0
1741549860,2043.36,2046.65,2040.93,2045.05,1973786.0
1741550040,2044.9,2047.76,2042.36,2042.36,2203952.0
1741550220,2042.2,2042.89,2035.59,2039.29,2686734.0
1741550400,2039.29,2040.61,2035.46,2037.97,1956536.0
1741550580,2037.85,2041.57,2037.85,2040.11,1019312.0
1741550760,2040.11,2046.69,2039.8,2045.97,1779444.0
1741550940,2045.93,2049.6,2045.57,2048.35,2816738.0
1741551120,2048.48,2050.9,2044.3,2049.63,3618768.0
1741551300,2049.7,2055.16,2047.28,2047.28,3236858.0
1741551480,2047.47,2049.24,2042.2,2042.59,1977120.0
1741551660,2042.55,2046.29,2042.12,2045.78,1021230.0
1741551840,2045.78,2045.78,2040.27,2041.14,1422196.0
1741552020,2040.66,2043.28,2039.89,2042.52,944806.0
1741552200,2042.52,2054.31,2042.07,2051.51,1592340.0
1741552380,2051.48,2051.48,2047.95,2049.01,1464616.0
1741552560,2049.23,2052.65,2047.52,2049.15,904370.0
1741552740,2049.15,2049.95,2043.7,2044.07,1587910.0
1741552920,2044.07,2050.23,2044.07,2049.95,861548.0
1741553100,2049.59,2049.91,2044.11,2046.2,1671324.0
1741553280,2046.2,2047.09,2041.59,2042.32,992856.0
1741553460,2042.32,2044.97,2039.95,2044.54,1075774.0
1741553640,2044.3,2045.48,2041.09,2044.03,755688.0
1741553820,2044.02,2047.75,2043.59,2046.01,1141630.0
1741554000,2046.05,2048.8,2044.95,2047.84,617928.0
1741554180,2047.98,2049.37,2040.28,2041.0,1028894.0
1741554360,2041.0,2042.24,2036.26,2038.58,2098088.0
1741554540,2038.58,2038.62,2032.98,2033.08,1881432.0
1741554720,2033.17,2034.41,2026.93,2031.78,5196746.0
1741554900,2031.78,2033.9,2023.95,2028.94,3921324.0
1741555080,2028.94,2030.99,2027.2,2028.91,1432602.0
1741555260,2028.53,2028.65,2015.22,2015.22,4433546.0
1741555440,2015.08,2022.97,2014.59,2022.7,4230906.0
1741555620,2022.29,2024.14,2020.95,2023.35,1101402.0
1741555800,2023.35,2024.95,2018.14,2018.94,1794026.0
1741555980,2018.82,2027.16,2017.9,2022.95,1350936.0
1741556160,2022.85,2022.85,2019.14,2020.01,1052292.0
1741556340,2020.01,2024.62,2020.0,2022.38,805366.0
1741556520,2021.76,2026.81,2021.01,2026.1,1245800.0
1741556700,2026.1,2030.96,2026.1,2028.58,1362894.0
1741556880,2028.58,2028.58,2022.27,2022.27,575832.0
1741557060,2022.27,2022.8,2012.62,2019.7,3353460.0
1741557240,2019.7,2023.51,2019.69,2020.81,1451236.0
1741557420,2021.47,2023.82,2018.49,2023.51,948720.0
1741557600,2023.48,2025.92,2020.71,2020.71,2361262.0
1741557780,2020.61,2021.56,2014.05,2021.09,1965124.0
1741557960,2021.09,2024.91,2014.1,2018.43,2898344.0
1741558140,2018.4,2021.17,2018.22,2018.99,1766584.0
1741558320,2018.66,2023.34,2014.86,2022.89,2213858.0
1741558500,2022.89,2024.1,2018.85,2023.34,1188990.0
1741558680,2023.35,2029.05,2020.93,2026.92,1636622.0
1741558860,2026.73,2026.73,2020.8,2020.91,1212604.0
1741559040,2020.77,2022.56,2018.39,2019.87,1165370.0
1741559220,2019.87,2019.87,2008.51,2014.57,4866652.0
1741559400,2014.57,2014.57,2006.76,2010.24,3649962.0
1741559580,2010.7,2016.68,2005.26,2013.14,3478380.0
1741559760,2012.98,2020.93,2011.66,2020.64,2124362.0
1741559940,2020.13,2025.77,2019.06,2025.3,1863060.0
1741560120,2025.1,2028.07,2021.8,2022.49,2058566.0
1741560300,2022.49,2024.03,2014.61,2018.52,2014714.0
1741560480,2019.64,2021.41,2015.22,2019.31,2011434.0
1741560660,2018.66,2018.72,2011.77,2011.77,1650950.0
1741560840,2011.5,2018.25,2008.59,2017.83,3678408.0
1741561020,2017.07,2017.24,2006.01,2009.54,2739176.0
1741561200,2009.14,2018.37,2008.97,2013.4,3342456.0
1741561380,2013.51,2013.51,1995.26,2000.44,13047628.0
1741561560,2000.23,2001.57,1987.25,1998.32,13850304.0
1741561740,1999.48,2025.91,1999.48,2019.16,8367420.0
1741561920,2018.96,2019.56,2014.44,2017.28,3665276.0
1741562100,2017.21,2031.09,2016.01,2023.15,4741668.0
1741562280,2022.98,2026.27,2017.7,2020.81,3279280.0
1741562460,2020.61,2027.26,2019.8,2019.8,1416154.0
1741562640,2019.79,2022.5,2018.18,2021.51,1735198.0
1741562820,2021.29,2021.41,2013.93,2017.94,2609558.0
1741563000,2017.94,2022.4,2015.03,2017.31,2293728.0
1741563180,2017.45,2023.12,2014.68,2020.53,1765044.0
1741563360,2020.75,2020.75,2016.92,2019.01,2167134.0
1741563540,2019.01,2019.39,2008.79,2011.17,2440962.0
1741563720,2011.36,2012.64,2009.08,2010.2,1556406.0
1741563900,2010.3,2010.3,2004.16,2008.57,2823142.0
1741564080,2008.28,2011.2,2006.66,2009.2,1345526.0
1741564260,2008.95,2014.12,2007.7,2014.01,1472894.0
1741564440,2014.13,2016.99,2014.01,2015.08,1381024.0
1741564620,2015.24,2019.06,2014.14,2019.06,1254450.0
1741564800,2019.19,2022.47,2016.5,2019.41,6229178.0
1741564980,2019.42,2031.74,2018.35,2029.01,6743794.0
1741565160,2028.68,2033.79,2024.66,2029.85,2593624.0
1741565340,2030.0,2030.0,2021.39,2021.56,3218960.0
1741565520,2021.56,2023.64,2020.31,2021.69,1375360.0
1741565700,2022.14,2022.14,2016.11,2016.11,2513152.0
1741565880,2016.18,2016.21,2011.14,2012.95,2786272.0
1741566060,2012.92,2014.01,2007.06,2013.94,2480338.0
1741566240,2013.91,2017.63,2010.01,2013.53,1453124.0
1741566420,2013.86,2015.09,2009.66,2009.78,913048.0
1741566600,2008.53,2009.55,2002.19,2003.43,5280744.0
1741566780,2003.85,2007.25,1994.11,1997.07,6165176.0
1741566960,1998.3,2005.47,1997.38,2003.96,4033352.0
1741567140,2004.37,2013.37,2003.26,2012.88,2011382.0
1741567320,2012.77,2031.42,2012.5,2027.17,5768674.0
1741567500,2026.81,2033.53,2026.08,2030.33,4466370.0
1741567680,2029.85,2041.89,2026.51,2035.45,7124438.0
1741567860,2035.67,2040.26,2032.0,2039.12,2800992.0
1741568040,2039.12,2040.44,2034.19,2035.27,2637478.0
1741568220,2035.22,2037.94,2034.28,2035.09,1435552.0
1741568400,2035.01,2048.02,2032.57,2044.36,5275156.0
1741568580,2043.72,2052.52,2042.53,2043.91,4810014.0
1741568760,2043.64,2049.16,2042.28,2045.61,2541514.0
1741568940,2045.24,2045.78,2037.09,2042.05,2857372.0
1741569120,2042.05,2042.2,2035.57,2038.01,1509080.0
1741569300,2038.03,2038.68,2026.41,2030.59,3258846.0
1741569480,2030.58,2035.59,2030.58,2032.18,1975390.0
1741569660,2032.18,2033.81,2029.75,2033.81,836364.0
1741569840,2033.85,2039.24,2033.19,2036.29,1549916.0
1741570020,2036.62,2042.18,2036.22,2039.05,1926566.0
1741570200,2038.85,2045.14,2038.21,2045.03,2138472.0
1741570380,2045.1,2048.53,2042.37,2042.77,1977708.0
1741570560,2042.97,2043.49,2039.56,2042.91,1231648.0
1741570740,2043.18,2047.95,2040.77,2047.95,3251710.0
1741570920,2047.85,2048.12,2043.01,2044.53,1142140.0
1741571100,2044.49,2045.62,2040.82,2042.49,880970.0
1741571280,2042.47,2045.3,2041.72,2043.32,1290250.0
1741571460,2043.32,2048.47,2042.3,2046.28,1120588.0
1741571640,2046.28,2046.75,2042.01,2042.01,630542.0
1741571820,2042.01,2043.62,2040.34,2042.16,647854.0
1741572000,2042.18,2047.78,2040.95,2045.32,1651418.0
1741572180,2045.08,2045.08,2035.84,2037.39,1776524.0
1741572360,2037.19,2044.35,2036.8,2042.41,765534.0
1741572540,2042.77,2047.07,2042.64,2047.01,1354794.0
1741572720,2046.74,2049.99,2043.53,2047.52,1562550.0
1741572900,2047.63,2063.81,2047.51,2059.61,7214096.0
1741573080,2060.35,2064.41,2055.8,2059.52,4109718.0
1741573260,2059.12,2060.99,2057.06,2057.33,1819438.0
1741573440,2057.07,2057.07,2052.2,2053.61,1398882.0
1741573620,2053.7,2055.55,2050.72,2052.51,1145340.0
1741573800,2052.51,2054.9,2049.61,2054.65,2556162.0
1741573980,2054.9,2061.85,2053.08,2061.85,1641022.0
1741574160,2061.44,2067.93,2059.48,2064.12,4745000.0
1741574340,2064.0,2069.01,2061.97,2065.07,2674042.0
1741574520,2065.06,2065.66,2060.0,2060.0,1462700.0
1741574700,2060.12,2065.01,2058.99,2062.73,1029302.0
1741574880,2062.57,2062.57,2058.01,2058.02,1523126.0
1741575060,2058.15,2058.19,2055.31,2058.19,1177348.0
1741575240,2058.41,2060.51,2056.22,2056.36,1144428.0
1741575420,2056.39,2057.16,2055.08,2056.74,632116.0
1741575600,2056.74,2058.05,2054.22,2054.22,1384694.0
1741575780,2054.22,2057.55,2053.71,2054.39,852166.0
1741575960,2054.39,2054.99,2050.22,2050.47,1886874.0
1741576140,2050.32,2051.89,2049.06,2051.01,1151676.0
1741576320,2051.01,2051.25,2047.07,2048.07,1970160.0
1741576500,2048.55,2050.77,2047.01,2050.77,1449536.0
1741576680,2050.94,2050.94,2046.69,2047.58,741182.0
1741576860,2047.58,2047.58,2043.11,2046.22,3126962.0
1741577040,2046.22,2046.89,2044.14,2044.72,898542.0
1741577220,2044.72,2047.74,2044.32,2046.62,565190.0
1741577400,2046.43,2050.65,2045.24,2049.07,1076578.0
1741577580,2049.22,2052.56,2048.34,2052.49,1919334.0
1741577760,2052.49,2054.86,2049.78,2054.86,700242.0
1741577940,2054.93,2057.43,2054.7,2057.28,1001358.0
1741578120,2057.34,2060.61,2056.55,2060.39,1031230.0
1741578300,2060.39,2064.32,2059.07,2062.72,1482416.0
1741578480,2062.72,2064.17,2060.36,2061.99,1269082.0
1741578660,2061.99,2062.82,2056.75,2058.97,809470.0
1741578840,2058.9,2062.54,2058.84,2059.32,611660.0
1741579020,2059.32,2059.53,2055.88,2056.83,888076.0
1741579200,2056.83,2060.75,2055.26,2060.74,1060258.0
1741579380,2060.74,2065.61,2059.98,2064.93,1321924.0
1741579560,2064.93,2070.6,2064.48,2067.28,3216272.0
1741579740,2067.28,2073.16,2065.48,2069.97,1858638.0
1741579920,2069.97,2070.31,2066.85,2068.1,1163326.0
1741580100,2068.03,2069.87,2065.4,2069.69,849534.0
1741580280,2069.69,2074.41,2068.07,2074.41,2613974.0
1741580460,2074.4,2075.41,2070.01,2070.38,2008044.0
1741580640,2070.35,2070.91,2067.34,2069.79,1213990.0
1741580820,2070.15,2072.53,2068.39,2069.43,703610.0
1741581000,2068.8,2069.84,2065.17,2069.28,855204.0
1741581180,2069.28,2070.46,2067.56,2068.43,751492.0
1741581360,2068.39,2069.3,2066.4,2066.49,809652.0
1741581540,2066.49,2067.99,2065.21,2065.3,506888.0
1741581720,2065.37,2066.95,2064.43,2065.16,568706.0
1741581900,2065.16,2067.99,2063.39,2067.77,777684.0
1741582080,2067.77,2069.31,2065.86,2067.63,512806.0
1741582260,2067.81,2070.21,2067.72,2068.94,820974.0
1741582440,2068.94,2071.66,2068.01,2070.61,1347766.0
1741582620,2070.55,2072.57,2070.12,2071.76,577508.0
1741582800,2071.66,2075.06,2070.24,2072.89,1309168.0
1741582980,2072.89,2073.02,2068.9,2070.12,743688.0
1741583160,2070.18,2070.18,2066.06,2067.39,3301460.0
1741583340,2067.39,2067.6,2065.7,2066.43,736818.0
1741583520,2066.43,2066.65,2062.16,2062.51,2667560.0
1741583700,2062.57,2068.15,2062.4,2067.65,777102.0
1741583880,2067.65,2069.61,2066.77,2066.85,496566.0
1741584060,2066.77,2069.37,2065.47,2069.22,490038.0
1741584240,2069.22,2071.19,2069.22,2069.43,607246.0
1741584420,2069.38,2069.74,2067.12,2067.51,398430.0
1741584600,2067.37,2068.38,2065.07,2066.81,435306.0
1741584780,2066.82,2067.2,2063.68,2063.68,662080.0
1741584960,2063.68,2068.81,2062.6,2068.81,701928.0
1741585140,2069.28,2070.0,2064.31,2064.66,515804.0
1741585320,2064.95,2067.25,2063.86,2064.78,561794.0
1741585500,2064.66,2065.9,2061.65,2061.99,957752.0
1741585680,2062.05,2062.14,2058.43,2058.44,1380200.0
1741585860,2059.02,2064.29,2059.02,2064.06,1138576.0
1741586040,2064.06,2066.39,2063.85,2064.8,1236756.0
1741586220,2064.75,2065.69,2062.61,2063.1,458318.0
1741586400,2063.18,2063.82,2060.46,2063.39,907326.0
1741586580,2063.63,2064.7,2058.99,2060.06,691226.0
1741586760,2060.06,2060.12,2057.22,2059.08,994064.0
1741586940,2059.14,2063.88,2058.9,2063.77,1311664.0
1741587120,2063.67,2063.67,2059.42,2059.45,751706.0
1741587300,2059.45,2063.53,2058.8,2063.22,624910.0
1741587480,2063.21,2065.23,2062.1,2062.35,1080208.0
1741587660,2062.28,2064.95,2062.28,2062.64,464664.0
1741587840,2062.64,2063.88,2060.26,2060.87,346694.0
1741588020,2060.76,2061.49,2058.68,2060.28,423526.0
1741588200,2060.28,2060.28,2056.18,2057.81,791004.0
1741588380,2057.75,2060.09,2056.93,2058.52,713418.0
1741588560,2058.79,2059.35,2055.31,2055.31,660994.0
1741588740,2055.44,2055.93,2053.5,2053.8,3327086.0
1741588920,2053.62,2059.08,2053.44,2059.05,1143178.0
1741589100,2059.05,2061.54,2058.78,2060.48,1063352.0
1741589280,2060.58,2063.0,2060.05,2062.81,571596.0
1741589460,2062.85,2065.7,2062.59,2062.64,1500586.0
1741589640,2062.64,2065.44,2062.51,2065.44,674034.0
1741589820,2065.32,2066.95,2064.47,2065.93,910478.0
1741590000,2065.94,2071.05,2064.86,2071.05,1472542.0
1741590180,2071.04,2077.86,2069.94,2074.04,3991956.0
1741590360,2073.76,2073.95,2069.07,2069.13,1017614.0
1741590540,2068.95,2072.34,2068.9,2068.95,687778.0
1741590720,2068.84,2068.84,2066.69,2068.56,1044838.0
1741590900,2068.56,2069.79,2066.01,2067.69,501104.0
1741591080,2067.76,2074.0,2067.65,2069.03,1107302.0
1741591260,2068.96,2068.96,2064.51,2064.51,717462.0
1741591440,2064.73,2065.45,2062.68,2062.86,750650.0
1741591620,2062.86,2064.99,2062.7,2063.29,539816.0
1741591800,2063.29,2067.36,2062.0,2066.53,1063452.0
1741591980,2066.56,2066.56,2062.94,2065.8,742602.0
1741592160,2066.01,2070.99,2064.75,2070.68,607656.0
1741592340,2070.62,2071.82,2068.87,2069.96,621918.0
1741592520,2069.83,2070.64,2068.55,2069.86,433908.0
1741592700,2069.86,2071.7,2068.81,2071.1,533900.0
1741592880,2070.79,2070.95,2066.91,2069.6,1097774.0
1741593060,2069.6,2073.45,2068.39,2073.45,563416.0
1741593240,2073.45,2074.28,2071.82,2071.99,715754.0
1741593420,2071.99,2074.91,2071.33,2074.2,601712.0
1741593600,2074.27,2076.34,2071.28,2073.2,1372814.0
1741593780,2073.35,2073.35,2066.18,2066.64,1165084.0
1741593960,2066.79,2067.97,2064.09,2065.16,1413578.0
1741594140,2065.16,2066.86,2062.97,2064.3,1096962.0
1741594320,2064.3,2069.94,2064.3,2069.13,957594.0
1741594500,2068.97,2070.93,2064.8,2064.8,747284.0
1741594680,2064.44,2066.59,2063.49,2063.83,1403280.0
1741594860,2063.91,2065.95,2060.98,2060.98,1699208.0
1741595040,2061.04,2066.89,2061.04,2063.89,2367984.0
1741595220,2063.76,2065.3,2061.01,2065.28,895694.0
1741595400,2065.28,2065.77,2057.73,2058.78,2575630.0
1741595580,2058.78,2059.52,2055.76,2057.64,2808516.0
1741595760,2057.64,2058.43,2047.51,2047.83,4937282.0
1741595940,2047.54,2057.47,2047.26,2057.38,4448972.0
1741596120,2057.38,2057.93,2054.37,2056.85,2599334.0
1741596300,2056.7,2064.94,2056.51,2064.18,2893888.0
1741596480,2064.14,2065.32,2061.42,2064.18,1479002.0
1741596660,2064.18,2070.37,2063.36,2065.48,3050826.0
1741596840,2065.78,2066.44,2058.55,2058.86,2544798.0
1741597020,2059.14,2062.25,2057.39,2061.73,1225144.0
1741597200,2061.22,2071.41,2060.95,2070.82,3887034.0
1741597380,2070.85,2071.51,2067.4,2069.57,2026206.0
1741597560,2069.57,2074.51,2069.57,2072.23,3741076.0
1741597740,2072.83,2073.85,2069.98,2073.85,979250.0
1741597920,2073.86,2085.0,2073.65,2084.8,7510142.0
1741598100,2084.8,2138.15,2084.8,2130.06,36111382.0
1741598280,2131.37,2151.56,2126.98,2132.2,34571518.0
1741598460,2132.2,2143.65,2130.25,2141.42,10514936.0
1741598640,2141.8,2151.26,2133.66,2133.66,16457404.0
1741598820,2133.4,2134.94,2121.95,2127.93,9300428.0
1741599000,2127.82,2131.24,2110.84,2116.96,9630724.0
1741599180,2116.76,2121.26,2113.95,2118.61,5450934.0
1741599360,2117.8,2119.05,2113.26,2114.56,3200226.0
1741599540,2114.47,2114.47,2104.99,2107.54,5415254.0
1741599720,2108.25,2113.25,2107.95,2111.76,2423172.0
1741599900,2111.76,2120.56,2107.91,2120.02,6683456.0
1741600080,2120.02,2120.02,2109.8,2109.8,2754686.0
1741600260,2109.41,2110.2,2103.16,2107.61,4439312.0
1741600440,2107.55,2107.55,2087.27,2088.94,10670100.0
1741600620,2088.94,2098.55,2088.94,2098.55,2823918.0
1741600800,2101.34,2102.33,2097.38,2097.85,1882816.0
1741600980,2097.79,2105.62,2096.19,2105.2,2960910.0
1741601160,2104.9,2104.9,2098.01,2103.55,2361164.0
1741601340,2103.52,2103.52,2096.51,2099.02,2202982.0
1741601520,2099.22,2099.83,2090.18,2092.11,2326474.0
1741601700,2092.25,2094.32,2088.19,2089.95,2267162.0
1741601880,2089.95,2094.76,2087.24,2087.24,2257412.0
1741602060,2087.12,2088.13,2081.36,2082.14,5626082.0
1741602240,2081.87,2086.08,2079.61,2080.51,2413632.0
1741602420,2080.92,2083.14,2075.35,2082.29,4405078.0
1741602600,2082.3,2086.74,2081.11,2085.42,2818136.0
1741602780,2085.32,2086.3,2083.18,2084.18,1347842.0
1741602960,2083.68,2088.76,2080.55,2087.2,1611390.0
1741603140,2087.2,2090.15,2085.85,2085.9,1504884.0
1741603320,2085.94,2089.64,2085.14,2085.64,1316582.0
1741603500,2085.66,2090.25,2084.01,2088.04,1145288.0
1741603680,2088.15,2091.39,2086.19,2090.89,1185028.0
1741603860,2090.89,2099.26,2090.67,2098.97,3230864.0
1741604040,2098.47,2103.26,2095.86,2097.49,4530992.0
1741604220,2097.59,2100.0,2097.59,2098.91,1461436.0
1741604400,2098.91,2106.76,2098.91,2103.89,3745098.0
1741604580,2103.55,2104.43,2098.95,2100.94,1657706.0
1741604760,2101.25,2105.31,2101.25,2104.36,1732496.0
1741604940,2104.29,2104.82,2101.52,2104.32,682296.0
1741605120,2104.08,2104.19,2097.85,2101.86,1148926.0
1741605300,2101.19,2104.99,2097.89,2103.83,1171878.0
1741605480,2103.83,2107.11,2103.59,2107.11,1729928.0
1741605660,2107.11,2112.82,2107.02,2109.61,3451444.0
1741605840,2109.62,2114.62,2109.5,2114.41,2138226.0
1741606020,2114.27,2114.27,2110.01,2111.27,1501772.0
1741606200,2111.32,2113.64,2107.7,2109.79,1335270.0
1741606380,2109.51,2113.02,2107.48,2113.02,1093112.0
1741606560,2113.22,2119.09,2112.99,2114.38,4077382.0
1741606740,2114.38,2116.07,2113.61,2113.77,1116970.0
1741606920,2113.66,2117.34,2112.54,2114.15,1140656.0
1741607100,2114.11,2118.25,2113.98,2117.85,1149424.0
1741607280,2117.96,2122.09,2117.66,2120.41,3494572.0
1741607460,2120.41,2128.73,2120.38,2128.06,8731698.0
1741607640,2128.06,2138.13,2128.06,2135.03,6759240.0
1741607820,2134.46,2137.61,2126.13,2127.03,4370468.0
1741608000,2127.12,2127.32,2121.89,2126.06,5601736.0
1741608180,2126.27,2134.64,2122.89,2130.15,3933112.0
1741608360,2130.6,2130.6,2122.09,2123.32,2435678.0
1741608540,2123.39,2124.18,2117.87,2119.4,4430204.0
1741608720,2119.13,2119.34,2115.31,2115.33,3300696.0
1741608900,2115.26,2122.47,2115.26,2120.34,2663132.0
1741609080,2120.33,2123.65,2118.89,2123.16,1442044.0
1741609260,2123.16,2125.39,2119.12,2119.95,2222654.0
1741609440,2120.24,2121.61,2112.64,2114.49,3513348.0
1741609620,2114.57,2114.88,2107.94,2109.11,4441518.0
1741609800,2109.11,2112.73,2107.12,2112.06,2372380.0
1741609980,2111.84,2111.99,2104.36,2109.21,1921588.0
1741610160,2109.33,2117.23,2109.23,2116.87,2114626.0
1741610340,2116.94,2122.61,2113.23,2122.32,3565392.0
1741610520,2122.26,2126.37,2118.78,2119.58,2947928.0
1741610700,2119.68,2124.06,2119.28,2120.52,1663656.0
1741610880,2120.85,2121.58,2116.52,2120.78,2124294.0
1741611060,2120.78,2123.35,2120.07,2122.32,819268.0
1741611240,2122.32,2125.58,2122.32,2122.7,1128278.0
1741611420,2122.7,2125.49,2121.89,2124.8,879902.0
1741611600,2124.8,2126.98,2123.51,2125.56,1366426.0
1741611780,2125.56,2125.99,2120.14,2120.89,1485582.0
1741611960,2120.89,2121.22,2117.06,2117.07,1206898.0
1741612140,2117.26,2124.8,2114.78,2115.63,2172562.0
1741612320,2115.73,2124.26,2114.39,2124.26,1930676.0
1741612500,2123.82,2128.82,2119.22,2119.22,2952348.0
1741612680,2119.1,2119.22,2112.82,2114.57,2734680.0
1741612860,2114.57,2116.6,2112.97,2114.4,1353724.0
1741613040,2114.4,2114.59,2111.34,2113.07,1629332.0
1741613220,2113.24,2114.45,2109.58,2112.31,1473508.0
1741613400,2111.77,2115.41,2095.26,2097.27,9949054.0
1741613580,2096.85,2100.81,2089.26,2099.43,11251598.0
1741613760,2098.03,2098.36,2086.26,2089.08,5410236.0
1741613940,2089.59,2105.37,2087.79,2105.36,5759996.0
1741614120,2105.21,2106.67,2101.74,2103.91,5648040.0
1741614300,2103.98,2107.28,2095.37,2098.28,3741688.0
1741614480,2098.93,2099.5,2089.27,2097.78,3675546.0
1741614660,2097.76,2099.09,2081.76,2083.49,6199588.0
1741614840,2083.48,2084.71,2077.3,2079.58,6441696.0
1741615020,2079.74,2086.36,2079.74,2082.93,2303590.0
1741615200,2081.7,2082.97,2063.03,2066.99,11195166.0
1741615380,2067.24,2069.37,2039.26,2042.7,22812466.0
1741615560,2042.81,2059.12,2042.8,2056.97,10219782.0
1741615740,2058.17,2060.18,2044.53,2047.15,5052430.0
1741615920,2047.04,2050.62,2041.87,2043.07,5134524.0
1741616100,2042.96,2047.43,2022.49,2026.65,16518664.0
1741616280,2026.86,2027.21,2002.51,2012.98,21743672.0
1741616460,2012.87,2021.77,2009.85,2021.73,8881796.0
1741616640,2021.69,2042.26,2019.25,2031.61,15449020.0
1741616820,2032.91,2032.91,2018.66,2019.91,6749432.0
1741617000,2020.07,2027.98,2014.46,2023.55,7641004.0
1741617180,2022.85,2022.85,2005.8,2005.8,8565010.0
1741617360,2006.69,2027.34,2001.96,2024.82,14332388.0
1741617540,2024.3,2024.3,2008.07,2009.67,7152512.0
1741617720,2010.03,2013.64,2002.71,2002.83,6358846.0
1741617900,2002.95,2014.94,1997.58,2014.37,13139246.0
1741618080,2014.15,2019.99,1998.84,2000.51,7785266.0
1741618260,2000.74,2003.76,1995.73,2003.76,7641702.0
1741618440,2004.29,2008.22,1998.38,2008.22,7289834.0
1741618620,2007.99,2018.28,2004.55,2017.84,7632236.0
1741618800,2018.25,2026.79,2009.84,2020.72,12424410.0
1741618980,2020.69,2023.94,2015.5,2022.4,5531294.0
1741619160,2021.06,2033.7,2019.07,2027.29,6921988.0
1741619340,2027.22,2032.15,2018.23,2018.84,3846612.0
1741619520,2018.83,2028.85,2018.83,2026.6,3993102.0
1741619700,2026.94,2027.0,2020.43,2021.57,4052044.0
1741619880,2021.44,2021.44,2011.17,2015.29,6173318.0
1741620060,2015.22,2017.41,2012.36,2015.24,4349424.0
1741620240,2015.06,2025.25,2015.06,2023.08,4764180.0
1741620420,2022.69,2022.69,2017.07,2017.41,2878496.0
1741620600,2017.43,2032.52,2017.41,2028.3,5619194.0
1741620780,2028.34,2038.8,2028.34,2035.25,5172666.0
1741620960,2035.14,2041.92,2032.41,2038.71,5254866.0
1741621140,2038.52,2039.2,2030.66,2030.66,4525646.0
1741621320,2030.67,2031.07,2022.27,2025.68,4969900.0
1741621500,2025.68,2033.42,2023.27,2031.51,3910242.0
1741621680,2031.56,2037.99,2029.01,2029.17,2871110.0
1741621860,2029.27,2031.9,2024.65,2025.57,1918886.0
1741622040,2026.44,2030.46,2020.13,2020.49,2602374.0
1741622220,2020.7,2023.93,2016.7,2016.93,2245116.0
1741622400,2016.83,2024.24,2015.84,2017.85,3344792.0
1741622580,2017.11,2020.53,2011.71,2012.08,3837700.0
1741622760,2011.46,2015.14,2000.66,2000.95,8469054.0
1741622940,2001.11,2011.11,2001.04,2009.05,4084784.0
1741623120,2009.69,2014.6,2005.39,2014.6,3407126.0
1741623300,2014.04,2014.51,2004.34,2006.14,3614320.0
1741623480,2006.89,2009.25,2000.23,2009.25,4097830.0
1741623660,2009.74,2010.55,1998.85,1999.51,4749096.0
1741623840,1999.55,2009.71,1999.51,2007.43,5161880.0
1741624020,2007.63,2016.16,2004.77,2010.58,4170494.0
1741624200,2010.77,2018.05,2009.16,2012.12,4440346.0
1741624380,2011.96,2019.51,2008.43,2015.66,4062194.0
1741624560,2015.37,2019.41,2013.79,2016.05,2899240.0
1741624740,2016.05,2019.61,2011.73,2016.36,4382238.0
1741624920,2016.87,2019.7,2012.5,2013.23,2522770.0
1741625100,2013.18,2015.81,2010.04,2010.67,2218444.0
1741625280,2010.85,2011.13,2003.2,2009.22,3828572.0
1741625460,2009.13,2010.74,2001.55,2007.57,5513560.0
1741625640,2007.82,2011.83,2005.74,2011.26,2172618.0
1741625820,2011.26,2011.26,2004.02,2004.02,2472504.0
1741626000,2004.43,2007.79,1988.07,1995.75,19482156.0
1741626180,1995.47,1999.11,1958.52,1968.0,50782494.0
1741626360,1967.88,1968.77,1928.36,1947.55,47773860.0
1741626540,1947.98,1955.75,1938.12,1942.67,11781510.0
1741626720,1942.45,1947.9,1936.71,1943.34,6470602.0
1741626900,1943.39,1965.71,1942.41,1960.33,13247344.0
1741627080,1960.04,1963.23,1949.9,1953.8,7246294.0
1741627260,1954.53,1966.68,1954.53,1963.24,6236034.0
1741627440,1963.19,1964.79,1956.43,1960.94,3761418.0
1741627620,1961.49,1961.69,1951.38,1952.57,3306776.0
1741627800,1952.63,1955.75,1942.36,1942.76,6512610.0
1741627980,1942.85,1947.76,1934.82,1935.9,9181632.0
1741628160,1935.42,1937.46,1917.39,1929.8,19969866.0
1741628340,1930.66,1931.26,1915.43,1924.98,10661750.0
1741628520,1925.34,1930.41,1920.39,1924.0,5136786.0
1741628700,1923.75,1929.3,1910.38,1915.9,9958486.0
1741628880,1915.9,1919.35,1912.0,1914.45,5479872.0
1741629060,1915.54,1917.9,1911.93,1915.59,4922688.0
1741629240,1915.45,1915.45,1905.61,1911.78,9559262.0
1741629420,1912.15,1922.92,1911.22,1916.62,6824306.0
1741629600,1916.41,1932.27,1916.01,1929.54,8197828.0
1741629780,1928.82,1930.25,1924.11,1925.95,6699112.0
1741629960,1925.45,1925.91,1909.04,1912.28,9444326.0
1741630140,1912.28,1936.15,1911.61,1931.48,7913648.0
1741630320,1930.87,1937.21,1925.95,1930.9,10659168.0
1741630500,1930.9,1934.3,1920.39,1922.76,5205266.0
1741630680,1922.76,1925.94,1916.71,1919.49,7611432.0
1741630860,1919.5,1920.55,1910.87,1912.41,5159192.0
1741631040,1911.78,1915.62,1909.35,1911.26,3572486.0
1741631220,1911.02,1911.26,1901.39,1911.16,9319748.0
1741631400,1911.19,1916.8,1903.46,1904.47,12513136.0
1741631580,1903.83,1905.73,1888.29,1893.02,24794980.0
1741631760,1893.96,1897.53,1889.09,1890.4,9597226.0
1741631940,1890.15,1903.41,1890.15,1895.68,12064520.0
1741632120,1896.33,1908.31,1895.73,1907.75,7637656.0
1741632300,1907.75,1907.75,1894.18,1896.0,6209258.0
1741632480,1896.06,1896.59,1889.0,1892.56,3862120.0
1741632660,1892.16,1894.37,1854.57,1861.78,31840618.0
1741632840,1860.26,1863.97,1841.0,1857.34,37982444.0
1741633020,1858.34,1859.58,1812.23,1822.49,43158666.0
1741633200,1823.02,1842.83,1808.42,1827.76,29993880.0
1741633380,1823.75,1842.43,1816.0,1835.69,16950582.0
1741633560,1835.48,1848.04,1830.9,1842.19,12443468.0
1741633740,1841.84,1848.34,1836.18,1841.29,8770394.0
1741633920,1841.97,1856.44,1840.16,1852.27,12183586.0
1741634100,1852.34,1870.25,1850.13,1855.65,12974100.0
1741634280,1855.65,1869.0,1850.16,1862.47,9563814.0
1741634460,1862.17,1862.78,1851.48,1856.94,6439898.0
1741634640,1856.97,1862.38,1854.1,1862.38,4702498.0
1741634820,1862.35,1864.12,1849.76,1850.39,6632158.0
1741635000,1851.25,1865.78,1851.25,1858.82,5919290.0
1741635180,1858.34,1885.05,1857.89,1876.17,17365956.0
1741635360,1875.95,1877.34,1867.09,1873.64,7051106.0
1741635540,1873.78,1878.14,1871.27,1875.77,5548274.0
1741635720,1876.01,1876.01,1862.47,1862.94,4554650.0
1741635900,1862.57,1866.74,1857.74,1862.16,5225280.0
1741636080,1861.96,1869.94,1859.22,1869.94,3754272.0
1741636260,1871.51,1873.23,1862.2,1862.26,4331918.0
1741636440,1862.22,1869.12,1859.59,1866.51,4308986.0
1741636620,1866.45,1874.19,1857.66,1869.09,7480244.0
1741636800,1869.0,1873.37,1858.53,1872.18,5079906.0
1741636980,1872.46,1879.89,1869.72,1869.72,7609088.0
1741637160,1870.03,1873.73,1865.36,1869.24,2519214.0
1741637340,1869.31,1870.55,1864.72,1865.3,2534410.0
1741637520,1864.99,1870.98,1861.68,1870.98,2299746.0
1741637700,1870.29,1872.36,1864.39,1865.03,2163752.0
1741637880,1864.56,1871.47,1862.87,1863.03,2867068.0
1741638060,1863.03,1864.51,1861.72,1862.91,1743304.0
1741638240,1863.33,1874.64,1863.33,1872.5,2229766.0
1741638420,1872.22,1873.99,1867.62,1869.79,2040172.0
1741638600,1870.19,1874.22,1864.05,1864.05,2539926.0
1741638780,1863.87,1867.26,1860.01,1861.89,3212286.0
1741638960,1861.85,1861.85,1853.24,1856.13,5095398.0
1741639140,1856.13,1860.4,1855.01,1855.52,3274688.0
1741639320,1855.56,1855.89,1850.47,1853.62,4446932.0
1741639500,1853.42,1856.01,1842.43,1848.9,8715106.0
1741639680,1848.93,1859.38,1848.93,1858.19,3246586.0
1741639860,1858.41,1869.11,1858.41,1867.91,5112616.0
1741640040,1867.91,1880.6,1865.49,1878.43,6523552.0
1741640220,1878.45,1878.45,1868.42,1868.42,3569472.0
1741640400,1868.24,1870.88,1864.62,1867.01,4080406.0
1741640580,1867.01,1867.49,1861.11,1864.89,2157478.0
1741640760,1865.27,1870.47,1860.43,1867.2,1685194.0
1741640940,1867.31,1879.66,1866.83,1879.51,5860752.0
1741641120,1879.4,1891.47,1879.4,1887.71,8196820.0
1741641300,1887.84,1887.84,1876.13,1876.7,5749516.0
1741641480,1876.58,1878.55,1874.01,1875.25,2187752.0
1741641660,1875.18,1880.93,1872.36,1877.97,2628060.0
1741641840,1877.97,1886.3,1877.41,1884.82,3314158.0
1741642020,1884.82,1895.8,1884.58,1890.39,9625534.0
1741642200,1890.39,1890.39,1884.36,1886.18,2316282.0
1741642380,1886.53,1892.01,1886.07,1890.66,2417842.0
1741642560,1890.66,1899.41,1890.66,1899.31,6156042.0
1741642740,1899.04,1899.04,1896.75,1898.74,1757532.0
1741642920,1898.74,1902.66,1891.89,1892.96,4138078.0
1741643100,1892.86,1895.12,1887.34,1890.18,3123550.0
1741643280,1890.18,1890.39,1885.39,1885.76,2164404.0
1741643460,1885.76,1890.32,1885.31,1886.21,1258302.0
1741643640,1886.21,1886.21,1880.25,1884.35,2452318.0
1741643820,1885.17,1890.57,1884.25,1886.22,1523982.0
1741644000,1886.11,1886.11,1879.79,1884.05,2445990.0
1741644180,1884.53,1888.92,1881.41,1882.03,1553806.0
1741644360,1881.87,1881.87,1872.38,1875.77,4369680.0
1741644540,1875.49,1876.65,1872.44,1874.76,1489250.0
1741644720,1874.76,1880.66,1874.76,1879.59,1841846.0
1741644900,1879.47,1879.93,1872.61,1872.61,1555390.0
1741645080,1872.56,1875.31,1870.27,1874.39,2628244.0
1741645260,1874.41,1875.29,1870.01,1873.74,1368646.0
1741645440,1873.74,1876.09,1869.76,1876.05,1216396.0
1741645620,1876.15,1876.15,1868.11,1869.2,2332826.0
1741645800,1868.95,1874.26,1868.95,1870.02,1768732.0
1741645980,1869.9,1869.9,1865.22,1869.33,4007136.0
1741646160,1869.33,1875.0,1866.26,1875.0,1253714.0
1741646340,1875.0,1875.53,1870.98,1874.03,1401814.0
1741646520,1874.09,1876.5,1869.62,1870.43,1182944.0
1741646700,1870.43,1877.51,1869.83,1874.74,1320488.0
1741646880,1874.7,1879.73,1874.3,1877.59,2253214.0
1741647060,1877.47,1882.06,1874.27,1881.61,1485796.0
1741647240,1881.28,1885.24,1879.93,1882.83,1903088.0
1741647420,1882.64,1882.76,1877.47,1879.01,1786818.0
1741647600,1879.01,1887.94,1879.01,1887.94,1982076.0
1741647780,1888.02,1889.74,1880.26,1880.26,1745650.0
1741647960,1880.27,1890.88,1878.44,1890.09,3469144.0
1741648140,1890.8,1894.25,1886.49,1888.54,3583780.0
1741648320,1888.66,1891.67,1884.11,1884.11,2123664.0
1741648500,1884.22,1884.91,1874.07,1875.03,3551518.0
1741648680,1875.52,1875.52,1866.94,1874.13,4178134.0
1741648860,1873.74,1878.3,1871.2,1874.36,1711088.0
1741649040,1874.42,1878.6,1872.19,1872.42,1736162.0
1741649220,1872.52,1876.04,1872.08,1875.32,990968.0
1741649400,1875.34,1880.76,1874.07,1880.76,2260754.0
1741649580,1880.88,1886.83,1880.88,1885.68,2035936.0
1741649760,1885.04,1891.39,1883.11,1891.33,2011568.0
1741649940,1891.44,1892.88,1888.14,1890.74,1063104.0
1741650120,1890.86,1893.7,1890.82,1892.53,1208202.0
1741650300,1892.53,1892.53,1886.1,1888.22,1310040.0
1741650480,1888.21,1888.68,1878.09,1883.11,2468562.0
1741650660,1883.16,1885.74,1879.78,1879.97,1494916.0
1741650840,1879.97,1880.24,1871.17,1871.51,3184538.0
1741651020,1871.94,1872.82,1856.7,1864.26,8301698.0
1741651200,1864.54,1873.45,1863.73,1873.45,4290482.0
1741651380,1873.45,1879.61,1871.76,1879.1,2947360.0
1741651560,1879.64,1889.39,1876.57,1886.77,5428476.0
1741651740,1886.46,1886.66,1879.85,1881.89,2101946.0
1741651920,1880.49,1881.35,1873.41,1875.56,2669442.0
1741652100,1875.14,1875.14,1866.07,1867.77,3025302.0
1741652280,1867.95,1870.87,1863.41,1870.87,3791766.0
1741652460,1870.84,1871.4,1846.01,1849.94,11809534.0
1741652640,1849.56,1858.39,1844.56,1856.3,7521224.0
1741652820,1856.54,1859.2,1830.53,1831.66,10268664.0
1741653000,1831.37,1845.36,1831.37,1837.06,12376022.0
1741653180,1835.89,1836.01,1801.6,1805.62,27248884.0
1741653360,1806.95,1827.79,1805.08,1813.91,16734804.0
1741653540,1813.87,1828.49,1812.55,1819.28,11510816.0
1741653720,1819.2,1825.38,1812.86,1813.94,7368022.0
1741653900,1814.65,1821.43,1807.5,1809.94,10857486.0
1741654080,1810.77,1821.87,1790.48,1793.63,14018174.0
1741654260,1793.63,1796.43,1750.68,1787.24,62663820.0
1741654440,1787.62,1800.7,1784.14,1786.53,13524764.0
1741654620,1786.94,1815.43,1782.86,1813.19,12842916.0
1741654800,1812.61,1815.25,1800.36,1800.42,7714226.0
1741654980,1800.58,1806.21,1786.51,1789.53,11534964.0
1741655160,1789.23,1800.31,1773.2,1790.01,13596170.0
1741655340,1789.85,1803.15,1783.29,1803.08,8197314.0
1741655520,1802.57,1810.17,1791.18,1792.6,10144556.0
1741655700,1793.28,1802.59,1786.56,1801.43,8363178.0
1741655880,1800.58,1812.97,1797.64,1808.34,8121714.0
1741656060,1808.32,1810.77,1800.09,1803.43,4289474.0
1741656240,1803.21,1817.59,1801.8,1814.55,6624682.0
1741656420,1813.95,1814.51,1803.82,1808.66,4822398.0
1741656600,1808.66,1831.4,1808.32,1821.27,10720028.0
1741656780,1820.11,1826.57,1816.13,1826.05,4941944.0
1741656960,1826.22,1834.31,1825.57,1830.13,8761508.0
1741657140,1830.37,1836.29,1827.43,1834.34,5535696.0
1741657320,1833.84,1842.38,1830.97,1842.38,6175960.0
1741657500,1841.2,1842.34,1833.01,1837.41,8273248.0
1741657680,1837.54,1845.74,1833.91,1845.5,3529684.0
1741657860,1845.5,1849.74,1843.78,1846.32,4221302.0
1741658040,1845.96,1853.72,1843.57,1850.66,8950528.0
1741658220,1850.66,1857.26,1848.91,1857.26,5460174.0
1741658400,1857.26,1867.46,1855.87,1864.07,9503602.0
1741658580,1863.92,1864.04,1851.05,1854.31,7872424.0
1741658760,1855.32,1865.07,1855.2,1864.63,4110732.0
1741658940,1864.47,1868.41,1860.05,1861.41,9451680.0
1741659120,1861.68,1867.72,1861.68,1865.61,4926070.0
1741659300,1865.76,1873.32,1862.58,1871.87,5521820.0
1741659480,1871.45,1876.46,1868.11,1870.57,9904598.0
1741659660,1870.53,1874.43,1868.49,1869.01,4713234.0
1741659840,1868.84,1869.68,1865.2,1865.24,2669132.0
1741660020,1864.87,1871.53,1864.87,1865.7,2712352.0
1741660200,1865.78,1866.99,1857.85,1861.34,5931492.0
1741660380,1861.98,1863.61,1855.05,1856.71,4781840.0
1741660560,1856.78,1862.35,1856.78,1861.14,2581506.0
1741660740,1861.32,1861.36,1855.41,1860.18,2517006.0
1741660920,1859.97,1859.97,1855.86,1857.45,1244726.0
1741661100,1857.57,1859.3,1854.2,1855.34,2488770.0
1741661280,1855.36,1857.97,1854.77,1855.0,3180534.0
1741661460,1855.01,1865.79,1853.26,1861.15,9315436.0
1741661640,1860.95,1864.28,1859.82,1863.21,9350186.0
1741661820,1863.27,1863.27,1858.39,1859.07,3323774.0
1741662000,1859.0,1866.92,1858.01,1866.92,6920820.0
1741662180,1866.71,1867.28,1861.34,1863.43,7073508.0
1741662360,1863.51,1864.55,1859.51,1863.11,7478778.0
1741662540,1863.34,1873.3,1863.11,1872.64,6931216.0
1741662720,1872.41,1880.36,1867.45,1868.03,23372620.0
1741662900,1868.03,1869.41,1864.11,1864.42,3431996.0
1741663080,1864.76,1867.58,1861.91,1862.61,3716250.0
1741663260,1862.75,1864.61,1860.16,1860.84,2376362.0
1741663440,1860.62,1861.94,1858.61,1859.72,3673080.0
1741663620,1859.72,1860.44,1858.02,1860.09,1818422.0
1741663800,1860.09,1865.91,1859.09,1865.2,2639922.0
1741663980,1865.26,1865.59,1860.76,1863.34,2649152.0
1741664160,1863.41,1864.92,1862.12,1863.63,1676232.0
1741664340,1863.5,1864.99,1860.74,1862.08,1426450.0
1741664520,1862.08,1862.49,1855.16,1855.16,5290396.0
1741664700,1855.24,1858.76,1853.38,1857.76,4489400.0
1741664880,1857.76,1859.0,1855.01,1857.42,3216280.0
1741665060,1857.43,1859.07,1854.57,1856.85,3569328.0
1741665240,1856.71,1856.83,1852.47,1852.89,2615408.0
1741665420,1852.89,1853.11,1846.3,1848.97,7100546.0
1741665600,1848.97,1851.79,1845.26,1851.79,5252970.0
1741665780,1851.92,1854.97,1849.55,1850.36,4106858.0
1741665960,1850.3,1861.36,1849.63,1860.88,6996978.0
1741666140,1860.59,1862.22,1857.3,1859.22,3232272.0
1741666320,1859.18,1859.74,1856.01,1858.8,5972950.0
1741666500,1858.87,1864.64,1858.11,1863.16,6151674.0
1741666680,1863.1,1873.74,1862.98,1871.55,13069730.0
1741666860,1871.13,1875.7,1866.52,1866.94,7304106.0
1741667040,1866.95,1869.96,1863.92,1869.44,3363286.0
1741667220,1869.77,1875.5,1868.62,1873.78,3571340.0
1741667400,1873.69,1878.05,1870.57,1874.19,5821650.0
1741667580,1874.22,1874.61,1869.69,1869.93,3800454.0
1741667760,1869.82,1872.99,1869.59,1869.95,4474706.0
1741667940,1869.99,1870.91,1866.29,1866.32,3648772.0
1741668120,1866.32,1868.47,1865.26,1868.46,3053398.0
1741668300,1868.47,1868.47,1863.53,1865.0,2734516.0
1741668480,1865.0,1868.39,1863.91,1867.48,2616774.0
1741668660,1867.12,1873.75,1865.49,1873.74,2308110.0
1741668840,1873.68,1874.28,1869.65,1872.45,2831896.0
1741669020,1872.43,1872.43,1867.51,1868.02,1565212.0
1741669200,1868.01,1869.91,1866.95,1867.97,3361364.0
1741669380,1867.94,1873.05,1865.35,1870.47,2661794.0
1741669560,1870.47,1876.84,1869.84,1876.12,2593776.0
1741669740,1876.13,1886.9,1875.51,1886.03,9984628.0
1741669920,1886.03,1907.26,1885.57,1899.49,49260454.0
1741670100,1899.55,1912.08,1898.72,1904.89,24463780.0
1741670280,1904.91,1904.91,1896.03,1896.68,10651562.0
1741670460,1896.61,1897.18,1892.56,1892.74,7041712.0
1741670640,1892.76,1897.85,1891.09,1893.44,8771618.0
1741670820,1893.39,1897.06,1892.11,1892.31,3511812.0
1741671000,1892.31,1893.95,1886.76,1892.28,10029290.0
1741671180,1892.39,1893.16,1887.41,1887.47,8652984.0
1741671360,1887.54,1889.06,1882.52,1885.0,4269720.0
1741671540,1884.96,1886.22,1882.3,1885.69,2817044.0
1741671720,1885.69,1886.85,1883.94,1885.96,1819508.0
1741671900,1885.97,1887.72,1883.86,1887.57,1843474.0
1741672080,1887.53,1894.3,1887.3,1891.61,4912808.0
1741672260,1891.55,1893.62,1887.35,1889.58,3470086.0
1741672440,1889.65,1896.99,1889.23,1896.61,3091286.0
1741672620,1896.47,1896.47,1891.35,1892.64,2510990.0
1741672800,1892.6,1893.99,1890.78,1893.8,2661830.0
1741672980,1893.75,1895.47,1887.0,1887.14,2647918.0
1741673160,1887.09,1898.7,1886.9,1896.78,3512778.0
1741673340,1896.8,1899.52,1895.24,1895.24,4512650.0
1741673520,1895.3,1901.83,1894.66,1898.14,3587986.0
1741673700,1898.14,1900.09,1895.3,1898.73,3476396.0
1741673880,1898.69,1904.7,1896.05,1904.1,4459762.0
1741674060,1904.07,1904.23,1896.7,1897.4,4711888.0
1741674240,1897.36,1899.54,1893.3,1893.3,2408482.0
1741674420,1893.15,1898.32,1892.93,1895.77,2008254.0
1741674600,1895.77,1896.47,1890.33,1890.95,7783410.0
1741674780,1890.69,1891.18,1888.49,1890.88,3245790.0
1741674960,1891.02,1892.94,1889.09,1890.47,2057790.0
1741675140,1890.44,1891.14,1888.18,1891.14,1853876.0
1741675320,1891.13,1892.96,1891.04,1892.64,1230722.0
1741675500,1892.68,1894.0,1888.17,1888.26,1735704.0
1741675680,1888.22,1888.39,1885.3,1887.57,3366936.0
1741675860,1887.67,1891.11,1887.67,1889.75,1600870.0
1741676040,1889.74,1892.05,1887.74,1887.93,2088384.0
1741676220,1887.89,1887.93,1880.8,1883.79,6733334.0
1741676400,1883.79,1886.7,1882.05,1886.3,3307320.0
1741676580,1886.45,1890.24,1886.44,1888.49,3630254.0
1741676760,1888.02,1895.49,1887.91,1894.38,3353084.0
1741676940,1894.35,1897.91,1893.34,1897.8,3086208.0
1741677120,1897.8,1898.09,1893.62,1895.05,2395140.0
1741677300,1895.02,1895.68,1891.8,1892.23,1831500.0
1741677480,1892.23,1901.13,1891.82,1900.87,4187986.0
1741677660,1900.26,1907.75,1900.26,1901.07,9195282.0
1741677840,1901.07,1901.07,1896.74,1898.14,3141500.0
1741678020,1898.31,1898.31,1895.11,1895.86,1799302.0
1741678200,1895.76,1896.04,1889.43,1892.76,4840828.0
1741678380,1892.59,1895.24,1892.01,1892.01,2803596.0
1741678560,1891.91,1898.76,1890.97,1898.43,3074770.0
1741678740,1898.31,1900.26,1894.75,1894.76,2059670.0
1741678920,1894.75,1898.26,1893.41,1897.51,2098548.0
1741679100,1897.56,1904.3,1896.18,1904.27,3660978.0
1741679280,1904.35,1907.07,1900.3,1904.51,6016782.0
1741679460,1904.76,1905.0,1900.34,1904.53,4315518.0
1741679640,1904.56,1906.26,1903.93,1904.91,3305302.0
1741679820,1904.91,1907.5,1902.22,1903.07,5937386.0
1741680000,1903.12,1903.12,1898.72,1902.43,3124804.0
1741680180,1902.6,1910.5,1901.16,1910.43,4614572.0
1741680360,1910.48,1915.51,1907.26,1909.11,11305474.0
1741680540,1909.11,1909.78,1905.59,1909.4,5254632.0
1741680720,1909.39,1914.44,1908.26,1912.53,5218796.0
1741680900,1912.48,1913.89,1907.5,1910.64,3404110.0
1741681080,1910.47,1914.09,1907.62,1913.82,3833618.0
1741681260,1913.84,1914.8,1907.06,1908.86,4020790.0
1741681440,1908.55,1915.05,1907.39,1915.05,2538108.0
1741681620,1915.0,1917.88,1910.72,1911.04,5735798.0
1741681800,1910.91,1911.95,1906.77,1906.84,7470270.0
1741681980,1906.81,1910.02,1905.3,1905.99,5163604.0
1741682160,1906.05,1906.2,1901.38,1904.86,7615098.0
1741682340,1904.45,1904.94,1902.78,1904.32,1319616.0
1741682520,1904.32,1905.99,1899.74,1905.62,3313980.0
1741682700,1905.62,1914.74,1905.61,1907.91,6948386.0
1741682880,1907.91,1918.62,1906.28,1915.64,5642870.0
1741683060,1915.92,1915.92,1907.83,1907.83,4523778.0
1741683240,1907.55,1909.09,1904.62,1905.33,2586960.0
1741683420,1905.33,1907.53,1903.28,1906.43,2807554.0
1741683600,1906.19,1911.49,1904.88,1910.84,2602222.0
1741683780,1910.89,1915.26,1910.62,1912.51,4949814.0
1741683960,1912.51,1912.51,1906.18,1910.38,3179252.0
1741684140,1910.36,1921.26,1907.82,1918.75,10337026.0
1741684320,1918.7,1923.26,1911.7,1911.96,15482686.0
1741684500,1911.67,1918.72,1911.67,1914.66,4565028.0
1741684680,1914.66,1914.66,1909.01,1914.22,6020472.0
1741684860,1914.55,1917.83,1913.22,1914.95,2901756.0
1741685040,1914.95,1919.05,1912.61,1916.58,3026392.0
1741685220,1916.56,1925.51,1916.56,1925.32,15786066.0
1741685400,1925.07,1925.07,1919.3,1920.72,3956272.0
1741685580,1920.78,1926.51,1919.67,1923.39,6672610.0
1741685760,1923.53,1928.51,1921.05,1924.34,6230964.0
1741685940,1924.33,1926.83,1922.18,1922.36,3721544.0
1741686120,1922.36,1923.32,1917.86,1918.74,5074082.0
1741686300,1918.81,1922.32,1918.01,1918.45,2944254.0
1741686480,1918.39,1918.97,1915.82,1916.41,3676288.0
1741686660,1916.41,1918.2,1915.59,1917.09,2350006.0
1741686840,1917.09,1920.72,1917.09,1918.91,2989810.0
1741687020,1918.57,1919.43,1915.2,1916.18,1815668.0
1741687200,1916.14,1916.57,1909.97,1911.47,8308314.0
1741687380,1911.35,1915.99,1910.76,1915.95,2930176.0
1741687560,1915.89,1918.8,1913.7,1918.8,2667916.0
1741687740,1918.73,1921.68,1917.53,1920.15,2932778.0
1741687920,1920.03,1921.09,1916.06,1917.18,2044008.0
1741688100,1917.25,1920.76,1915.21,1920.72,1981194.0
1741688280,1920.72,1921.8,1917.57,1921.03,1904092.0
1741688460,1921.03,1923.34,1917.82,1918.68,2717950.0
1741688640,1918.68,1923.68,1918.2,1922.52,2263492.0
1741688820,1922.38,1924.72,1921.45,1922.05,2673658.0
1741689000,1922.05,1926.18,1921.08,1926.01,3976898.0
1741689180,1925.97,1926.88,1925.0,1925.01,5936242.0
1741689360,1925.01,1925.01,1920.11,1923.18,3925444.0
1741689540,1923.18,1924.71,1920.95,1920.95,2047292.0
1741689720,1920.95,1924.18,1920.95,1922.6,1480960.0
1741689900,1922.57,1927.55,1921.15,1922.7,2767896.0
1741690080,1922.77,1923.42,1920.24,1921.21,1497812.0
1741690260,1921.15,1921.17,1917.18,1917.24,3469690.0
1741690440,1917.82,1920.0,1916.98,1919.36,2159782.0
1741690620,1919.34,1921.66,1919.14,1921.61,588344.0
1741690800,1920.61,1922.66,1915.7,1917.2,4935700.0
1741690980,1917.2,1919.76,1914.16,1915.13,3440378.0
1741691160,1915.06,1915.39,1905.44,1907.66,10168890.0
1741691340,1907.51,1910.0,1905.65,1907.32,5728640.0
1741691520,1907.53,1908.83,1906.32,1907.95,3016666.0
1741691700,1907.87,1912.09,1907.87,1910.75,3315628.0
1741691880,1910.82,1913.27,1910.81,1910.82,2335462.0
1741692060,1910.82,1915.89,1910.75,1914.9,2398126.0
1741692240,1914.89,1916.09,1911.2,1911.97,2244714.0
1741692420,1911.96,1913.99,1911.96,1913.66,1093942.0
1741692600,1913.61,1917.12,1912.84,1915.99,4237468.0
1741692780,1915.99,1920.0,1913.91,1916.27,5307290.0
1741692960,1916.25,1917.59,1912.22,1913.66,2403784.0
1741693140,1913.66,1918.39,1911.7,1918.05,2128950.0
1741693320,1918.24,1924.38,1916.95,1924.32,3647846.0
1741693500,1924.19,1925.32,1915.93,1915.95,5784100.0
1741693680,1915.78,1917.12,1914.05,1914.07,2034568.0
1741693860,1914.07,1917.41,1913.03,1914.58,3677922.0
1741694040,1914.64,1915.61,1911.71,1912.53,1991974.0
1741694220,1912.34,1914.13,1911.33,1913.42,2548894.0
1741694400,1913.28,1914.72,1910.85,1910.99,4405074.0
1741694580,1911.1,1911.8,1903.78,1905.9,15713312.0
1741694760,1906.23,1909.98,1901.61,1902.81,6599316.0
1741694940,1903.13,1905.09,1896.5,1899.06,15876994.0
1741695120,1898.5,1900.04,1886.94,1891.61,19094512.0
1741695300,1891.69,1899.74,1890.37,1898.76,9823250.0
1741695480,1898.83,1902.36,1893.61,1901.99,5951700.0
1741695660,1901.91,1904.82,1901.76,1903.85,5186608.0
1741695840,1903.65,1904.21,1900.0,1903.01,4582688.0
1741696020,1902.78,1905.89,1900.25,1900.72,3125000.0
1741696200,1900.72,1903.89,1897.15,1898.55,4007738.0
1741696380,1898.81,1899.23,1896.0,1897.64,4535998.0
1741696560,1897.64,1900.0,1895.86,1895.87,2677304.0
1741696740,1895.87,1902.3,1895.7,1900.38,4327628.0
1741696920,1900.55,1904.33,1898.57,1903.2,3550782.0
1741697100,1903.2,1906.24,1898.37,1901.95,6313166.0
1741697280,1901.57,1901.57,1893.09,1897.16,6813298.0
1741697460,1897.08,1899.8,1893.46,1894.37,4099058.0
1741697640,1894.37,1896.09,1891.11,1895.32,5879338.0
1741697820,1895.36,1896.72,1893.01,1894.2,4097654.0
1741698000,1894.19,1897.54,1891.95,1895.29,3123660.0
1741698180,1895.28,1902.17,1893.78,1900.4,5613872.0
1741698360,1900.41,1902.86,1873.33,1877.39,28300810.0
1741698540,1877.34,1881.74,1866.47,1877.31,24912402.0
1741698720,1877.82,1878.68,1870.8,1872.26,7386482.0
1741698900,1872.1,1880.9,1871.62,1877.32,8835514.0
1741699080,1877.07,1881.71,1875.41,1878.05,5652652.0
1741699260,1878.26,1883.59,1877.93,1879.66,6277624.0
1741699440,1880.05,1883.78,1877.55,1877.61,5825524.0
1741699620,1877.67,1962.55,1876.14,1919.61,166444586.0
1741699800,1919.09,1936.03,1906.2,1913.15,51931810.0
1741699980,1913.22,1913.24,1892.33,1900.85,34116170.0
1741700160,1901.68,1923.39,1900.45,1905.88,34450118.0
1741700340,1905.89,1916.8,1903.45,1905.7,19037252.0
1741700520,1906.03,1914.54,1902.23,1910.16,11467796.0
1741700700,1910.25,1913.26,1900.3,1908.86,14269306.0
1741700880,1908.93,1921.53,1908.85,1918.56,15364122.0
1741701060,1918.5,1919.15,1911.86,1912.84,7316926.0
1741701240,1912.54,1912.54,1899.07,1905.04,15599884.0
1741701420,1905.41,1908.36,1900.11,1902.43,7538494.0
1741701600,1902.43,1911.19,1883.11,1888.29,41005692.0
1741701780,1885.83,1890.44,1868.63,1882.14,40000054.0
1741701960,1882.14,1902.38,1881.71,1898.09,27192096.0
1741702140,1898.17,1909.86,1895.55,1895.56,21221208.0
1741702320,1895.55,1898.86,1889.42,1889.75,7656242.0
1741702500,1889.68,1893.39,1878.89,1880.49,12031610.0
1741702680,1880.55,1891.53,1879.22,1891.53,9661042.0
1741702860,1891.53,1892.93,1880.15,1882.61,6792096.0
1741703040,1882.64,1884.15,1875.58,1881.22,7524874.0
1741703220,1881.16,1881.85,1868.51,1871.3,14264290.0
1741703400,1871.24,1884.32,1871.24,1875.67,12345700.0
1741703580,1875.35,1878.56,1865.43,1868.72,12928714.0
1741703760,1869.24,1874.25,1851.12,1853.12,28690382.0
1741703940,1853.19,1857.14,1839.89,1842.88,31359744.0
1741704120,1843.06,1856.61,1842.69,1853.25,14608200.0
1741704300,1852.57,1860.3,1849.22,1856.28,20066316.0
1741704480,1856.41,1862.26,1842.47,1859.57,22975164.0
1741704660,1859.57,1871.68,1855.95,1871.05,19736288.0
1741704840,1871.37,1886.22,1868.93,1872.45,22715814.0
1741705020,1872.51,1873.25,1865.17,1866.27,9773654.0
1741705200,1865.69,1876.84,1863.98,1873.24,12487756.0
1741705380,1873.07,1883.28,1869.59,1880.49,12410480.0
1741705560,1880.54,1897.9,1879.63,1889.79,17675856.0
1741705740,1889.58,1897.77,1888.77,1891.72,12217370.0
1741705920,1891.72,1908.16,1891.3,1903.7,17915360.0
1741706100,1903.45,1916.79,1903.41,1907.65,23567054.0
1741706280,1907.75,1910.49,1900.82,1902.85,12246420.0
1741706460,1902.4,1905.76,1896.01,1896.75,10146852.0
1741706640,1896.74,1908.45,1895.72,1906.16,8155258.0
1741706820,1905.84,1907.82,1899.53,1900.24,5763932.0
1741707000,1900.09,1909.07,1898.11,1906.57,5910942.0
1741707180,1906.78,1910.25,1900.8,1906.68,6351394.0
1741707360,1907.46,1908.75,1902.4,1905.18,4317950.0
1741707540,1905.15,1916.28,1904.79,1907.17,11571830.0
1741707720,1907.12,1913.49,1906.55,1909.94,4105704.0
1741707900,1909.4,1911.24,1904.24,1906.07,5666660.0
1741708080,1906.2,1917.65,1906.07,1913.76,8749432.0
1741708260,1913.89,1917.95,1910.12,1917.91,3857726.0
1741708440,1918.48,1924.82,1915.88,1917.07,13663794.0
1741708620,1917.12,1919.64,1912.77,1913.57,6326512.0
1741708800,1913.64,1915.59,1907.53,1915.58,10723620.0
1741708980,1915.33,1918.27,1910.02,1910.62,6437644.0
1741709160,1910.56,1913.82,1903.55,1907.73,6320750.0
1741709340,1907.75,1909.68,1901.93,1903.06,6980622.0
1741709520,1903.16,1903.45,1897.9,1899.54,7697766.0
1741709700,1899.61,1905.45,1898.01,1904.3,5683788.0
1741709880,1904.3,1912.61,1902.19,1912.61,5714384.0
1741710060,1912.56,1920.29,1911.35,1918.78,8947656.0
1741710240,1918.76,1926.18,1915.34,1923.16,10724310.0
1741710420,1922.87,1925.39,1919.42,1922.01,4844276.0
1741710600,1922.02,1931.65,1919.74,1929.37,11313340.0
1741710780,1928.96,1931.94,1926.69,1929.97,6264976.0
1741710960,1930.01,1933.97,1927.16,1927.34,9666742.0
1741711140,1927.25,1929.68,1922.04,1926.53,4996804.0
1741711320,1926.48,1935.31,1926.48,1930.17,7145614.0
1741711500,1930.42,1932.97,1927.45,1929.59,4505026.0
1741711680,1930.02,1931.63,1926.01,1928.54,3482412.0
1741711860,1928.55,1932.99,1923.26,1923.34,4628646.0
1741712040,1923.38,1926.2,1920.42,1921.61,5476816.0
1741712220,1921.61,1921.78,1914.02,1917.45,9769366.0
1741712400,1917.51,1917.6,1908.58,1908.58,12371266.0
1741712580,1908.73,1914.26,1908.58,1913.43,8502876.0
1741712760,1912.75,1913.93,1909.13,1909.22,3711708.0
1741712940,1909.29,1914.39,1908.9,1911.67,3160584.0
1741713120,1911.66,1912.72,1908.43,1909.32,3972040.0
1741713300,1909.32,1914.66,1907.66,1913.41,3805144.0
1741713480,1913.41,1914.84,1911.01,1911.95,2256880.0
1741713660,1911.95,1912.26,1900.51,1903.71,9040798.0
1741713840,1903.71,1906.26,1897.03,1897.15,6583172.0
1741714020,1896.85,1898.34,1888.02,1890.76,15789248.0
1741714200,1890.67,1898.32,1889.7,1892.55,8462428.0
1741714380,1892.45,1896.28,1886.53,1886.83,6348422.0
1741714560,1887.05,1891.67,1885.41,1888.91,6225528.0
1741714740,1889.05,1900.37,1888.7,1900.3,7053580.0
1741714920,1900.31,1902.07,1896.3,1901.44,4972514.0
1741715100,1901.44,1910.01,1899.14,1909.57,13456188.0
1741715280,1909.76,1911.42,1905.38,1909.07,6379498.0
1741715460,1909.29,1909.39,1903.08,1903.88,4505968.0
1741715640,1903.91,1905.32,1900.91,1901.16,3393378.0
1741715820,1901.2,1904.34,1897.18,1904.14,6369648.0
1741716000,1903.61,1917.76,1903.4,1917.65,9438398.0
1741716180,1917.17,1924.42,1915.96,1917.57,10600078.0
1741716360,1917.2,1928.71,1917.12,1926.19,6866400.0
1741716540,1925.97,1933.55,1924.07,1930.41,11132850.0
1741716720,1930.7,1944.72,1930.7,1944.17,15943518.0
1741716900,1944.16,1944.16,1933.51,1936.57,12288702.0
1741717080,1936.44,1942.05,1935.11,1939.54,5622806.0
1741717260,1939.86,1957.31,1939.44,1950.41,22012796.0
1741717440,1950.41,1951.3,1943.63,1944.56,7262326.0
1741717620,1944.18,1945.6,1940.99,1942.3,5253060.0
1741717800,1942.25,1944.01,1935.14,1939.91,7845502.0
1741717980,1939.58,1939.97,1932.66,1935.25,4513506.0
1741718160,1935.42,1939.22,1934.13,1938.86,3287274.0
1741718340,1939.15,1945.89,1936.87,1944.04,5428314.0
1741718520,1943.92,1947.21,1939.58,1945.47,11916710.0
1741718700,1945.89,1951.66,1943.51,1948.12,7851780.0
1741718880,1947.22,1948.16,1943.52,1947.46,4618378.0
1741719060,1947.42,1958.04,1947.41,1957.28,13708806.0
1741719240,1957.08,1961.55,1951.87,1951.88,10039802.0
1741719420,1952.06,1953.07,1949.61,1951.89,5540070.0
1741719600,1951.88,1953.59,1944.7,1945.23,6888126.0
1741719780,1945.34,1950.98,1944.41,1948.14,8737330.0
1741719960,1948.19,1961.99,1947.88,1954.87,10865230.0
1741720140,1954.72,1954.96,1947.01,1948.66,5254684.0
1741720320,1948.53,1952.61,1947.68,1951.16,4377044.0
1741720500,1951.12,1951.16,1945.17,1948.39,6346270.0
1741720680,1948.34,1952.54,1942.24,1952.54,12542850.0
1741720860,1952.52,1955.22,1948.57,1949.32,4192950.0
1741721040,1949.39,1950.84,1946.36,1949.2,2798886.0
1741721220,1949.16,1954.66,1948.99,1951.0,2783804.0
1741721400,1951.27,1955.41,1949.43,1955.03,3453220.0
1741721580,1955.03,1956.74,1950.81,1952.22,3659958.0
1741721760,1952.17,1952.58,1947.11,1951.05,7293164.0
1741721940,1951.05,1952.93,1948.09,1949.34,2187280.0
1741722120,1949.39,1954.49,1949.39,1953.66,3193398.0
1741722300,1953.79,1954.59,1948.32,1951.17,2308408.0
1741722480,1951.19,1958.45,1951.11,1955.45,5039338.0
1741722660,1955.52,1955.52,1949.51,1951.83,3861798.0
1741722840,1951.2,1954.87,1948.75,1948.88,3249354.0
1741723020,1948.94,1954.64,1948.05,1951.01,3839954.0
1741723200,1950.72,1952.4,1944.16,1948.39,5098458.0
1741723380,1948.34,1949.61,1945.51,1949.21,2511026.0
1741723560,1949.21,1954.49,1949.21,1949.95,4526592.0
1741723740,1950.0,1951.99,1947.01,1951.8,3916388.0
1741723920,1951.76,1952.51,1945.86,1946.16,2206156.0
1741724100,1946.22,1948.05,1945.26,1946.71,2521902.0
1741724280,1946.77,1947.2,1944.16,1944.37,3501280.0
1741724460,1944.36,1944.41,1938.91,1941.01,6865136.0
1741724640,1940.95,1942.0,1938.0,1940.26,4546168.0
1741724820,1940.34,1942.45,1938.01,1938.39,2778054.0
1741725000,1938.58,1940.9,1936.43,1938.46,2818338.0
1741725180,1938.65,1942.8,1937.7,1942.37,2567158.0
1741725360,1942.27,1942.59,1937.76,1938.98,2242506.0
1741725540,1938.98,1939.2,1935.29,1937.36,2492948.0
1741725720,1937.42,1941.34,1936.72,1940.76,1584590.0
1741725900,1940.94,1942.64,1939.64,1942.17,1894564.0
1741726080,1942.13,1943.69,1940.62,1943.49,1805826.0
1741726260,1943.45,1943.67,1938.34,1938.38,1827828.0
1741726440,1938.38,1938.73,1936.61,1937.08,2315386.0
1741726620,1937.07,1938.49,1935.52,1935.67,1502828.0
1741726800,1935.59,1941.97,1935.59,1941.49,1973374.0
1741726980,1941.55,1943.57,1940.4,1943.5,1773640.0
1741727160,1943.57,1946.14,1942.41,1943.16,2875164.0
1741727340,1943.16,1943.16,1940.66,1941.2,1909394.0
1741727520,1941.26,1945.95,1941.2,1944.95,1513676.0
1741727700,1944.9,1944.95,1942.13,1942.54,1105962.0
1741727880,1942.63,1947.6,1941.77,1947.54,1421758.0
1741728060,1947.46,1949.69,1947.01,1948.26,1985582.0
1741728240,1948.25,1948.64,1944.9,1946.24,1917854.0
1741728420,1946.18,1947.39,1944.65,1947.18,737986.0
1741728600,1947.12,1948.59,1945.15,1946.68,1855546.0
1741728780,1946.64,1946.99,1943.89,1944.31,1332946.0
1741728960,1944.29,1944.31,1938.98,1938.98,1569390.0
1741729140,1938.79,1939.81,1935.62,1936.12,2494186.0
1741729320,1936.12,1941.53,1936.12,1937.99,1777762.0
1741729500,1938.54,1940.68,1937.48,1940.25,1722776.0
1741729680,1940.25,1941.99,1939.74,1941.71,779226.0
1741729860,1941.73,1944.06,1941.0,1941.38,1156708.0
1741730040,1941.36,1944.68,1940.16,1940.66,1228448.0
1741730220,1940.73,1940.99,1936.11,1939.28,1954544.0
1741730400,1939.21,1946.15,1938.27,1942.7,2412018.0
1741730580,1942.65,1944.41,1940.05,1940.66,1641270.0
1741730760,1940.57,1945.0,1940.18,1943.09,1173328.0
1741730940,1943.04,1948.56,1942.74,1947.86,1833442.0
1741731120,1948.11,1950.37,1945.59,1947.37,4336682.0
1741731300,1947.17,1951.45,1946.4,1951.05,1903996.0
1741731480,1951.03,1951.03,1944.68,1945.49,1776230.0
1741731660,1945.49,1946.72,1944.09,1945.05,1307466.0
1741731840,1944.98,1945.66,1939.47,1939.47,4795502.0
1741732020,1939.47,1945.03,1939.47,1943.82,1268294.0
1741732200,1943.76,1944.23,1940.66,1943.03,1199346.0
1741732380,1942.98,1944.36,1939.01,1939.22,1227464.0
1741732560,1939.22,1940.95,1936.64,1937.32,1572988.0
1741732740,1937.44,1941.49,1936.2,1939.93,1166084.0
1741732920,1940.22,1942.6,1939.93,1940.66,565314.0
1741733100,1940.66,1943.22,1939.27,1939.93,1010332.0
1741733280,1939.93,1943.45,1937.93,1942.69,1012936.0
1741733460,1942.76,1945.26,1942.69,1945.26,1123398.0
1741733640,1945.25,1946.75,1943.64,1944.51,1412932.0
1741733820,1944.51,1945.38,1942.25,1942.76,804862.0
1741734000,1942.75,1943.64,1936.5,1936.66,1586810.0
1741734180,1936.96,1939.75,1925.76,1930.77,13181380.0
1741734360,1930.77,1933.76,1928.74,1928.74,3939344.0
1741734540,1928.86,1934.61,1928.86,1932.34,3019222.0
1741734720,1932.34,1933.59,1929.61,1932.22,1557048.0
1741734900,1932.16,1932.45,1923.45,1925.89,6698980.0
1741735080,1925.89,1927.42,1924.48,1925.76,2786038.0
1741735260,1925.76,1928.76,1925.18,1925.93,2426274.0
1741735440,1925.94,1926.48,1922.07,1922.41,4234662.0
1741735620,1922.47,1926.76,1922.22,1925.12,1925168.0
1741735800,1925.12,1926.23,1921.82,1924.75,1922062.0
1741735980,1924.75,1925.26,1921.35,1925.09,1717056.0
1741736160,1925.21,1926.26,1920.63,1926.25,2476728.0
1741736340,1926.12,1927.26,1920.59,1922.71,2220230.0
1741736520,1922.5,1925.26,1920.99,1921.76,1182498.0
1741736700,1921.75,1922.07,1916.78,1920.06,6221334.0
1741736880,1920.06,1920.41,1916.31,1917.75,2123834.0
1741737060,1917.75,1920.55,1917.64,1920.14,1926084.0
1741737240,1920.13,1920.76,1917.55,1918.88,2481890.0
1741737420,1918.88,1922.61,1917.82,1922.61,1346102.0
1741737600,1922.61,1924.26,1913.76,1914.87,6600152.0
1741737780,1915.04,1919.75,1913.26,1918.49,4659360.0
1741737960,1918.56,1921.25,1913.2,1913.39,2318690.0
1741738140,1913.37,1918.44,1912.63,1918.39,2885426.0
1741738320,1918.3,1918.39,1914.07,1916.76,1401386.0
1741738500,1916.73,1919.97,1913.57,1917.0,4561756.0
1741738680,1917.06,1918.13,1912.87,1913.06,2095054.0
1741738860,1913.08,1915.25,1909.84,1914.87,5385582.0
1741739040,1914.88,1919.38,1912.85,1919.03,2176210.0
1741739220,1919.12,1921.37,1914.36,1915.44,3699004.0
1741739400,1915.45,1920.18,1913.09,1919.42,3443272.0
1741739580,1919.47,1921.76,1917.01,1920.32,3320044.0
1741739760,1920.32,1920.64,1915.28,1915.99,3153052.0
1741739940,1916.11,1916.11,1913.22,1913.3,1548406.0
1741740120,1913.34,1913.34,1906.76,1909.09,4821792.0
1741740300,1908.95,1911.44,1905.78,1907.41,3651442.0
1741740480,1907.24,1908.53,1905.0,1907.01,3929584.0
1741740660,1907.08,1913.36,1907.06,1912.68,3047504.0
1741740840,1912.49,1912.86,1906.16,1908.66,2215150.0
1741741020,1908.54,1911.9,1908.0,1911.05,1107190.0
1741741200,1911.0,1913.74,1909.03,1911.75,1985326.0
1741741380,1911.65,1916.22,1910.8,1913.84,2741916.0
1741741560,1913.84,1915.51,1912.22,1915.08,1570014.0
1741741740,1915.26,1915.81,1913.91,1915.2,1487618.0
1741741920,1915.26,1919.26,1914.08,1914.49,3484634.0
1741742100,1914.78,1916.66,1913.33,1916.3,1796288.0
1741742280,1916.31,1919.76,1914.75,1918.62,2286240.0
1741742460,1918.62,1920.49,1916.88,1920.39,2354030.0
1741742640,1920.34,1921.97,1918.97,1919.2,4405190.0
1741742820,1919.16,1919.16,1916.6,1917.8,2370150.0
1741743000,1917.84,1922.41,1915.41,1916.8,2655422.0
1741743180,1916.54,1917.51,1913.72,1914.89,2250246.0
1741743360,1914.89,1920.06,1914.87,1919.98,2345720.0
1741743540,1919.89,1923.74,1917.38,1921.67,4216810.0
1741743720,1921.79,1925.7,1918.01,1918.01,8836826.0
1741743900,1917.62,1922.61,1917.07,1922.42,2555890.0
1741744080,1922.79,1925.05,1921.0,1924.05,3761856.0
1741744260,1923.94,1929.11,1922.62,1928.45,5761670.0
1741744440,1928.39,1931.65,1925.3,1925.41,12113630.0
1741744620,1925.44,1926.24,1919.01,1919.42,6149850.0
1741744800,1919.68,1920.41,1913.77,1916.09,4875996.0
1741744980,1916.3,1916.51,1902.26,1904.61,11212140.0
1741745160,1904.63,1908.88,1902.74,1908.26,8648134.0
1741745340,1908.32,1912.99,1906.72,1911.51,2798380.0
1741745520,1911.5,1916.9,1911.5,1915.0,2719298.0
1741745700,1914.47,1916.68,1909.06,1909.48,3217356.0
1741745880,1909.52,1909.85,1905.76,1906.14,2027364.0
1741746060,1906.14,1908.6,1902.65,1903.16,2934426.0
1741746240,1903.27,1908.05,1903.26,1907.51,2342892.0
1741746420,1907.5,1907.68,1903.53,1903.82,1907902.0
1741746600,1904.34,1907.19,1901.42,1902.89,6281670.0
1741746780,1903.06,1904.8,1892.26,1895.72,13207308.0
1741746960,1895.72,1898.69,1894.42,1897.34,6306630.0
1741747140,1897.35,1898.14,1887.03,1893.81,9164210.0
1741747320,1893.77,1895.42,1891.12,1895.26,2815202.0
1741747500,1894.99,1895.93,1891.77,1893.24,3760138.0
1741747680,1893.09,1894.74,1889.06,1894.39,2879830.0
1741747860,1894.39,1896.76,1891.26,1892.51,3447190.0
1741748040,1892.44,1894.41,1890.07,1891.63,2704346.0
1741748220,1891.65,1895.16,1890.01,1895.16,4431800.0
1741748400,1895.05,1895.55,1891.88,1894.01,3579840.0
1741748580,1894.01,1895.85,1890.3,1895.85,2200704.0
1741748760,1895.78,1897.53,1895.16,1896.64,3344480.0
1741748940,1896.64,1896.84,1888.99,1889.97,4778694.0
1741749120,1889.97,1892.36,1889.01,1890.01,2654826.0
1741749300,1890.01,1890.88,1885.25,1886.41,6578720.0
1741749480,1886.46,1888.66,1883.69,1887.64,5248680.0
1741749660,1887.64,1888.84,1882.01,1883.57,3479848.0
1741749840,1883.81,1885.0,1880.62,1883.16,4126040.0
1741750020,1883.32,1885.36,1882.3,1884.12,2248200.0
1741750200,1884.51,1884.69,1879.52,1880.49,7114312.0
1741750380,1880.49,1881.3,1877.57,1878.67,4711050.0
1741750560,1878.69,1881.85,1875.01,1879.83,5487634.0
1741750740,1879.94,1882.09,1876.84,1880.93,2746944.0
1741750920,1880.93,1881.0,1876.24,1877.97,2253104.0
1741751100,1877.97,1878.9,1870.85,1872.53,6625340.0
1741751280,1872.59,1875.19,1870.77,1873.86,3892624.0
1741751460,1873.86,1875.44,1870.47,1870.64,5334510.0
1741751640,1870.96,1873.87,1869.12,1872.16,7117740.0
1741751820,1872.13,1872.91,1866.27,1867.65,8595204.0
1741752000,1867.82,1867.82,1859.49,1866.08,11445022.0
1741752180,1866.11,1866.32,1854.78,1857.21,9288276.0
1741752360,1857.16,1863.83,1855.93,1862.61,6444986.0
1741752540,1862.3,1864.22,1860.4,1861.01,4127380.0
1741752720,1861.11,1866.56,1861.01,1862.48,4928828.0
1741752900,1862.48,1863.18,1857.15,1858.05,6489388.0
1741753080,1858.14,1860.97,1856.85,1859.09,2834266.0
1741753260,1859.11,1862.05,1858.51,1858.88,4093206.0
1741753440,1858.7,1858.7,1853.64,1858.09,5483046.0
1741753620,1858.12,1858.14,1854.36,1855.35,2280154.0
1741753800,1855.36,1858.73,1853.24,1858.62,2753790.0
1741753980,1858.58,1858.96,1854.72,1856.61,2614840.0
1741754160,1856.68,1858.16,1851.82,1855.58,3272466.0
1741754340,1855.59,1857.98,1853.64,1856.88,3124466.0
1741754520,1856.66,1857.72,1855.32,1857.16,1893594.0
1741754700,1857.16,1865.98,1857.16,1863.5,19947904.0
1741754880,1863.5,1863.5,1858.95,1860.71,4766120.0
1741755060,1860.75,1865.39,1860.27,1862.41,4671074.0
1741755240,1862.41,1867.3,1862.12,1864.42,8541322.0
1741755420,1864.64,1866.41,1864.57,1865.98,2858140.0
1741755600,1865.98,1869.4,1865.4,1867.79,4376034.0
1741755780,1867.63,1869.59,1865.04,1865.12,4865786.0
1741755960,1865.12,1865.29,1860.84,1864.99,3942164.0
1741756140,1864.8,1868.24,1863.76,1867.97,2370232.0
1741756320,1867.97,1871.77,1867.24,1871.33,5751952.0
1741756500,1871.57,1872.19,1868.01,1871.69,3852068.0
1741756680,1871.84,1873.77,1870.05,1872.11,4556722.0
1741756860,1872.13,1872.13,1866.95,1867.86,3251646.0
1741757040,1867.85,1870.36,1867.77,1869.77,1641570.0
1741757220,1869.78,1870.81,1868.79,1869.0,1738248.0
1741757400,1868.9,1873.93,1868.85,1873.09,3840086.0
1741757580,1873.14,1876.64,1873.14,1874.01,5944656.0
1741757760,1874.07,1877.59,1872.64,1877.25,3833148.0
1741757940,1877.36,1877.87,1873.3,1873.8,3441166.0
1741758120,1873.62,1875.98,1872.72,1875.45,3419884.0
1741758300,1875.35,1875.36,1872.27,1874.75,1738236.0
1741758480,1874.75,1878.68,1874.28,1878.68,3317718.0
1741758660,1878.68,1879.31,1877.76,1878.56,2313042.0
1741758840,1878.57,1878.65,1876.58,1878.58,2037150.0
1741759020,1878.64,1879.75,1877.48,1877.48,2968434.0
1741759200,1877.49,1878.16,1876.03,1876.16,2828620.0
1741759380,1876.17,1876.17,1870.67,1871.84,4493816.0
1741759560,1871.84,1873.2,1869.62,1872.95,4539482.0
1741759740,1872.92,1874.05,1868.0,1869.33,4402562.0
1741759920,1869.36,1872.55,1868.3,1870.41,3319070.0
1741760100,1870.41,1871.27,1866.15,1867.82,5072410.0
1741760280,1867.88,1868.88,1866.48,1868.47,2299530.0
1741760460,1868.49,1870.22,1864.72,1865.09,2982032.0
1741760640,1865.27,1871.16,1865.27,1870.87,3178478.0
1741760820,1870.76,1871.93,1869.41,1869.77,1917316.0
1741761000,1869.81,1873.89,1869.81,1871.76,2996898.0
1741761180,1871.68,1873.82,1870.22,1873.05,1433438.0
1741761360,1872.99,1874.64,1871.97,1872.31,1437926.0
1741761540,1872.31,1872.99,1869.12,1872.98,1277258.0
1741761720,1872.99,1873.79,1867.51,1867.64,1446572.0
1741761900,1867.64,1868.81,1852.51,1856.16,21827528.0
1741762080,1856.27,1858.51,1852.07,1856.59,5804496.0
1741762260,1856.7,1862.46,1856.26,1862.45,4994092.0
1741762440,1862.48,1866.57,1858.16,1866.51,8691882.0
1741762620,1866.49,1874.76,1865.69,1872.07,10221714.0
1741762800,1872.14,1879.76,1870.89,1878.72,16493194.0
1741762980,1878.66,1905.16,1877.14,1894.8,43219340.0
1741763160,1894.94,1901.08,1889.32,1892.1,19842496.0
1741763340,1892.16,1895.14,1888.29,1888.29,9895226.0
1741763520,1889.71,1896.46,1888.32,1895.09,10719644.0
1741763700,1895.15,1897.43,1889.33,1894.2,10184112.0
1741763880,1893.95,1907.76,1893.67,1907.62,24106060.0
1741764060,1907.76,1909.34,1898.47,1901.03,10681612.0
1741764240,1901.03,1901.36,1894.26,1900.63,7880398.0
1741764420,1900.44,1912.89,1899.89,1907.22,12270936.0
1741764600,1907.08,1914.08,1905.55,1912.49,7498826.0
1741764780,1912.45,1915.55,1909.09,1911.78,9055650.0
1741764960,1911.36,1913.31,1907.41,1913.31,4305128.0
1741765140,1913.25,1913.34,1903.42,1903.43,7237506.0
1741765320,1903.5,1907.72,1902.2,1906.16,11481912.0
1741765500,1906.53,1907.08,1901.77,1903.26,6125894.0
1741765680,1903.3,1912.49,1903.25,1910.7,7731172.0
1741765860,1910.42,1911.49,1906.46,1910.99,5267708.0
1741766040,1910.99,1914.55,1909.47,1911.53,5771614.0
1741766220,1911.53,1914.72,1910.14,1910.47,3385252.0
1741766400,1910.53,1915.76,1908.01,1910.09,5531004.0
1741766580,1910.1,1917.14,1909.18,1911.39,5782938.0
1741766760,1911.39,1916.78,1910.16,1916.2,3185042.0
1741766940,1916.15,1918.59,1913.98,1917.3,6273580.0
1741767120,1917.25,1925.41,1917.25,1924.93,14515130.0
1741767300,1924.94,1926.57,1871.57,1897.86,82288558.0
1741767480,1898.0,1900.38,1887.67,1896.41,25278164.0
1741767660,1896.79,1899.08,1883.93,1888.64,17121972.0
1741767840,1888.36,1905.55,1886.16,1905.55,29785836.0
1741768020,1905.41,1914.2,1905.05,1913.89,27650198.0
1741768200,1913.99,1916.94,1908.89,1915.35,12995364.0
1741768380,1915.28,1920.73,1913.38,1918.91,12487258.0
1741768560,1918.85,1928.78,1918.22,1919.86,23513062.0
1741768740,1919.8,1924.82,1919.29,1921.78,4990588.0
1741768920,1921.83,1924.39,1917.8,1924.39,5966106.0
1741769100,1924.57,1930.41,1923.2,1927.72,10906360.0
1741769280,1927.79,1932.76,1927.52,1932.25,6187022.0
1741769460,1933.26,1934.76,1927.78,1930.93,9353272.0
1741769640,1931.26,1933.55,1928.01,1928.84,5548424.0
1741769820,1928.9,1930.89,1927.14,1927.41,4652874.0
1741770000,1927.41,1942.42,1926.57,1942.28,15488920.0
1741770180,1942.5,1955.09,1937.99,1951.95,28403042.0
1741770360,1951.76,1954.55,1906.44,1920.79,79723834.0
1741770540,1921.56,1924.28,1891.49,1909.47,58916434.0
1741770720,1909.41,1913.71,1908.2,1913.25,12469010.0
1741770900,1913.25,1915.59,1904.47,1905.3,13909086.0
1741771080,1905.59,1913.27,1889.71,1892.24,31955898.0
1741771260,1892.32,1895.31,1886.37,1886.47,19103834.0
1741771440,1886.44,1890.34,1882.09,1887.88,21575836.0
1741771620,1887.92,1891.15,1877.35,1878.65,33077666.0
1741771800,1878.67,1891.74,1878.39,1891.47,30426054.0
1741771980,1891.52,1899.1,1889.54,1895.26,18473054.0
1741772160,1895.53,1896.55,1890.01,1893.82,10792990.0
1741772340,1893.69,1899.39,1893.69,1895.45,6416378.0
1741772520,1895.41,1900.54,1892.95,1898.16,6155474.0
1741772700,1898.09,1898.65,1894.36,1894.39,3392262.0
1741772880,1894.34,1900.26,1893.53,1896.93,3707656.0
1741773060,1896.93,1896.93,1890.01,1894.03,4378886.0
1741773240,1894.1,1897.39,1894.1,1895.53,4251728.0
1741773420,1895.48,1895.48,1890.2,1893.35,3798676.0
1741773600,1893.39,1899.58,1892.14,1898.49,3134586.0
1741773780,1898.48,1898.48,1888.82,1890.26,5217636.0
1741773960,1890.37,1890.62,1886.57,1887.57,3735040.0
1741774140,1887.57,1889.97,1883.54,1889.42,9218134.0
1741774320,1889.47,1892.22,1887.24,1891.11,5086956.0
1741774500,1891.1,1891.67,1883.22,1884.16,3856464.0
1741774680,1884.16,1889.47,1883.51,1886.48,2786300.0
1741774860,1886.46,1890.69,1886.46,1889.64,2692824.0
1741775040,1889.57,1896.99,1889.18,1892.18,19936038.0
1741775220,1892.59,1894.86,1887.41,1893.14,5201376.0
1741775400,1893.11,1895.67,1884.98,1885.26,3644560.0
1741775580,1885.47,1892.39,1884.35,1891.92,4293418.0
1741775760,1891.87,1891.92,1887.3,1890.55,1593722.0
1741775940,1890.6,1893.12,1889.72,1890.24,1532420.0
1741776120,1890.25,1892.34,1888.02,1892.34,1099004.0
1741776300,1892.5,1896.99,1892.37,1895.54,5244322.0
1741776480,1895.44,1900.16,1895.3,1898.04,5972292.0
1741776660,1898.03,1899.71,1896.47,1897.26,1893460.0
1741776840,1897.26,1900.95,1896.72,1900.12,1975400.0
1741777020,1900.24,1900.53,1898.01,1899.43,1225886.0
1741777200,1899.43,1906.14,1899.43,1902.41,10428824.0
1741777380,1902.32,1908.81,1902.11,1904.52,5713758.0
1741777560,1904.52,1907.74,1902.47,1906.98,3438126.0
1741777740,1906.96,1909.16,1905.33,1908.12,3019482.0
1741777920,1908.02,1913.08,1908.02,1912.2,6917196.0
1741778100,1912.14,1913.52,1908.95,1909.14,3074986.0
1741778280,1909.09,1914.03,1908.79,1910.47,3665804.0
1741778460,1910.78,1914.64,1910.6,1913.08,4382906.0
1741778640,1913.07,1913.25,1907.4,1907.42,3148688.0
1741778820,1907.41,1911.59,1906.96,1910.45,2473864.0
1741779000,1910.45,1911.48,1907.02,1911.47,3710216.0
1741779180,1911.41,1912.86,1908.47,1908.47,2435140.0
1741779360,1908.47,1910.22,1906.05,1907.78,5845006.0
1741779540,1907.72,1910.89,1906.47,1909.66,2070438.0
1741779720,1909.66,1910.72,1907.59,1907.88,1088994.0
1741779900,1907.9,1908.88,1905.45,1908.81,1898246.0
1741780080,1908.82,1909.28,1907.3,1908.72,909872.0
1741780260,1908.72,1912.23,1908.56,1911.22,2640282.0
1741780440,1911.27,1916.93,1911.27,1915.43,7061272.0
1741780620,1915.43,1917.48,1914.6,1915.95,1940764.0
1741780800,1915.82,1919.29,1915.01,1917.78,3778786.0
1741780980,1917.72,1918.2,1914.01,1915.03,6747462.0
1741781160,1915.1,1921.45,1913.45,1913.45,6734196.0
1741781340,1913.45,1913.68,1907.19,1910.57,9318950.0
1741781520,1910.57,1914.24,1910.41,1910.66,2609176.0
1741781700,1910.61,1917.41,1910.53,1916.38,4202966.0
1741781880,1916.52,1917.23,1913.95,1914.99,4230290.0
1741782060,1914.98,1920.25,1914.01,1918.84,4198602.0
1741782240,1918.88,1918.88,1911.05,1913.2,5138420.0
1741782420,1913.21,1928.66,1910.36,1922.8,12947688.0
1741782600,1923.65,1946.73,1923.65,1936.39,73594836.0
1741782780,1936.39,1937.8,1920.59,1930.07,22600312.0
1741782960,1930.14,1935.89,1921.57,1921.66,13126694.0
1741783140,1921.71,1926.41,1915.24,1926.41,15152244.0
1741783320,1926.41,1928.61,1919.65,1919.97,6617480.0
1741783500,1919.73,1921.74,1911.33,1916.25,12600710.0
1741783680,1916.24,1922.2,1915.16,1919.49,7677512.0
1741783860,1919.21,1925.14,1917.66,1922.13,7138080.0
1741784040,1922.2,1927.01,1921.76,1927.01,3694642.0
1741784220,1926.95,1930.39,1924.16,1928.03,4914324.0
1741784400,1928.34,1931.28,1922.16,1922.84,7538104.0
1741784580,1922.87,1925.57,1920.37,1922.73,4419656.0
1741784760,1922.8,1923.61,1918.32,1920.41,3938926.0
1741784940,1920.38,1921.66,1917.01,1917.01,3624600.0
1741785120,1917.01,1920.62,1915.68,1919.55,6781250.0
1741785300,1919.5,1920.12,1912.06,1913.56,7641210.0
1741785480,1913.56,1915.1,1907.01,1909.1,11974354.0
1741785660,1909.09,1909.1,1901.31,1903.07,11981048.0
1741785840,1903.03,1905.45,1901.21,1903.82,9944534.0
1741786020,1903.82,1908.55,1901.72,1907.47,4386998.0
1741786200,1907.57,1911.39,1903.66,1907.75,9285780.0
1741786380,1907.55,1911.76,1907.09,1907.09,5867628.0
1741786560,1906.97,1906.97,1887.02,1895.53,26594326.0
1741786740,1895.79,1903.62,1893.34,1903.62,13493028.0
1741786920,1903.58,1905.64,1897.8,1899.64,9181244.0
1741787100,1899.93,1904.62,1897.93,1897.93,4749290.0
1741787280,1897.78,1898.11,1888.05,1896.78,10414826.0
1741787460,1896.9,1899.04,1890.01,1891.0,9665428.0
1741787640,1890.92,1891.16,1877.62,1879.5,24115314.0
1741787820,1879.67,1887.29,1878.93,1886.3,8992340.0
1741788000,1886.22,1889.14,1883.18,1884.57,10649896.0
1741788180,1884.51,1894.07,1878.86,1892.22,13259462.0
1741788360,1892.22,1894.8,1888.24,1892.31,6629252.0
1741788540,1892.21,1894.24,1886.51,1887.4,4826096.0
1741788720,1887.1,1888.35,1878.2,1879.92,8832244.0
1741788900,1879.59,1881.01,1875.09,1879.01,12838062.0
1741789080,1879.08,1887.68,1877.86,1887.07,7917604.0
1741789260,1887.0,1888.51,1879.07,1880.76,5451170.0
1741789440,1880.7,1882.86,1878.89,1880.84,3498774.0
1741789620,1880.82,1884.03,1876.41,1876.62,4641720.0
1741789800,1876.7,1881.3,1859.04,1863.93,25931082.0
1741789980,1864.23,1866.01,1855.24,1862.42,23803484.0
1741790160,1862.39,1863.83,1857.3,1863.82,9773964.0
1741790340,1863.9,1863.9,1855.22,1858.55,11244636.0
1741790520,1858.61,1863.65,1857.12,1862.68,11475878.0
1741790700,1862.85,1865.68,1856.25,1861.23,8973120.0
1741790880,1861.22,1861.94,1856.16,1861.84,4376564.0
1741791060,1861.71,1865.96,1858.39,1865.22,5081342.0
1741791240,1865.12,1868.53,1859.96,1861.58,7797560.0
1741791420,1861.59,1862.51,1859.22,1859.85,3688760.0
1741791600,1860.12,1863.8,1846.18,1851.75,19359542.0
1741791780,1851.3,1856.99,1846.32,1849.32,14250202.0
1741791960,1849.47,1850.61,1829.41,1839.79,38256050.0
1741792140,1839.96,1846.08,1837.0,1841.72,12275038.0
1741792320,1841.33,1846.49,1839.46,1840.64,6908036.0
1741792500,1840.64,1844.7,1836.49,1844.3,10214062.0
1741792680,1844.42,1848.42,1842.53,1844.34,16042406.0
1741792860,1844.15,1847.12,1841.7,1845.86,6377950.0
1741793040,1845.36,1852.47,1843.34,1852.47,9414864.0
1741793220,1852.34,1853.55,1849.09,1850.38,6099570.0
1741793400,1850.74,1860.74,1849.56,1857.37,17369734.0
1741793580,1857.14,1858.09,1851.2,1852.07,12463042.0
1741793760,1852.06,1855.76,1850.94,1855.32,5843952.0
1741793940,1855.34,1856.78,1850.75,1852.07,5871036.0
1741794120,1852.07,1858.55,1851.45,1855.07,4865084.0
1741794300,1855.13,1864.72,1852.1,1862.58,12623294.0
1741794480,1862.55,1866.57,1861.9,1863.47,8096182.0
1741794660,1863.57,1866.49,1862.52,1865.93,4216994.0
1741794840,1865.88,1867.61,1861.5,1861.82,4664646.0
1741795020,1861.82,1869.84,1859.2,1868.64,8204702.0
1741795200,1868.6,1872.15,1866.0,1872.15,7372406.0
1741795380,1872.0,1875.93,1868.14,1874.61,8676554.0
1741795560,1874.65,1875.74,1869.78,1871.61,5660036.0
1741795740,1872.05,1880.73,1872.05,1878.8,14010908.0
1741795920,1878.57,1881.66,1875.22,1879.62,4250818.0
1741796100,1879.86,1883.39,1874.53,1874.78,5425148.0
1741796280,1874.66,1875.41,1869.09,1872.83,8249540.0
1741796460,1872.83,1872.84,1867.69,1869.75,4895302.0
1741796640,1869.64,1869.8,1862.28,1865.34,6080252.0
1741796820,1865.3,1868.26,1864.47,1864.93,4845410.0
1741797000,1864.98,1867.74,1862.62,1867.48,3979560.0
1741797180,1867.48,1877.96,1867.48,1875.7,5490600.0
1741797360,1875.66,1879.38,1875.18,1876.16,3064188.0
1741797540,1876.16,1876.49,1868.82,1869.34,4006826.0
1741797720,1869.57,1870.97,1866.21,1867.1,3834050.0
1741797900,1867.18,1876.45,1866.72,1875.41,3740462.0
1741798080,1875.26,1877.41,1874.84,1874.91,2458030.0
1741798260,1874.96,1875.4,1868.82,1870.09,2529936.0
1741798440,1870.15,1875.27,1869.86,1873.89,2084518.0
1741798620,1873.89,1875.2,1869.99,1870.39,2410374.0
1741798800,1870.77,1876.36,1868.59,1875.42,2612108.0
1741798980,1875.46,1878.08,1871.45,1878.08,3000520.0
1741799160,1878.2,1880.34,1874.29,1879.54,3104724.0
1741799340,1879.52,1885.78,1879.52,1883.59,7362132.0
1741799520,1883.65,1883.65,1879.92,1880.93,5457020.0
1741799700,1881.15,1887.56,1880.51,1884.45,3436244.0
1741799880,1884.41,1892.14,1882.99,1889.89,5962828.0
1741800060,1889.95,1893.46,1889.7,1890.5,5880614.0
1741800240,1890.46,1891.25,1884.44,1886.14,4118156.0
1741800420,1886.13,1888.38,1884.68,1886.64,2848262.0
1741800600,1886.58,1889.32,1883.36,1885.11,3260650.0
1741800780,1885.17,1885.39,1879.02,1880.01,3620538.0
1741800960,1880.13,1883.43,1879.59,1881.04,2127596.0
1741801140,1881.15,1881.17,1876.11,1877.03,3434206.0
1741801320,1876.97,1880.24,1874.41,1874.79,2953480.0
1741801500,1874.85,1878.78,1874.09,1878.3,2252876.0
1741801680,1878.59,1881.49,1874.01,1876.76,3034458.0
1741801860,1876.64,1878.53,1873.08,1873.43,3714836.0
1741802040,1873.47,1873.53,1864.7,1865.05,8651722.0
1741802220,1864.99,1868.32,1864.74,1866.87,5528910.0
1741802400,1867.21,1870.56,1864.48,1867.81,6695436.0
1741802580,1867.8,1870.9,1866.76,1870.26,7636856.0
1741802760,1870.27,1870.49,1866.01,1869.36,1950238.0
1741802940,1869.36,1877.35,1868.22,1872.86,5810718.0
1741803120,1872.87,1875.32,1871.64,1874.48,3372372.0
1741803300,1874.48,1879.32,1873.59,1875.32,5598704.0
1741803480,1875.38,1878.54,1873.89,1878.42,3066578.0
1741803660,1878.47,1880.0,1873.36,1873.55,2316594.0
1741803840,1873.55,1879.14,1873.1,1878.31,1128514.0
1741804020,1878.3,1879.99,1877.48,1878.39,1498722.0
1741804200,1878.45,1879.72,1872.1,1875.49,1779094.0
1741804380,1875.49,1882.45,1875.49,1880.26,2275614.0
1741804560,1880.26,1881.34,1876.11,1877.57,1120944.0
1741804740,1877.53,1880.87,1877.01,1880.53,964944.0
1741804920,1880.65,1883.62,1879.22,1883.5,1476636.0
1741805100,1883.36,1884.91,1879.78,1881.18,1885786.0
1741805280,1881.2,1887.43,1881.18,1883.93,3474086.0
1741805460,1884.06,1884.86,1879.39,1880.51,1553124.0
1741805640,1880.45,1881.44,1875.22,1876.32,5407434.0
1741805820,1876.38,1878.47,1876.26,1877.85,1338484.0
1741806000,1877.85,1878.42,1872.87,1877.72,2538528.0
1741806180,1877.63,1878.53,1870.0,1872.01,3037376.0
1741806360,1872.3,1872.84,1868.74,1872.78,4209304.0
1741806540,1872.61,1876.31,1872.55,1876.31,1916214.0
1741806720,1876.24,1877.4,1873.5,1877.1,1526994.0
1741806900,1877.07,1878.81,1872.61,1875.21,2737384.0
1741807080,1875.24,1881.95,1875.2,1881.66,3266304.0
1741807260,1881.29,1881.56,1873.24,1873.99,3532850.0
1741807440,1873.99,1876.11,1873.0,1875.67,1298574.0
1741807620,1875.84,1878.09,1875.05,1875.54,915036.0
1741807800,1875.62,1880.3,1875.62,1878.43,1774240.0
1741807980,1878.37,1880.1,1873.59,1873.59,1946452.0
1741808160,1873.55,1875.82,1871.86,1872.24,2916382.0
1741808340,1872.24,1872.94,1866.39,1867.41,3017494.0
1741808520,1867.36,1873.0,1867.1,1872.91,3099076.0
1741808700,1872.86,1875.2,1871.16,1871.64,1533744.0
1741808880,1871.68,1877.76,1871.64,1873.81,2533416.0
1741809060,1873.95,1880.68,1872.22,1880.44,3232042.0
1741809240,1880.43,1884.75,1879.6,1881.49,4466270.0
1741809420,1881.78,1883.3,1877.18,1877.18,2513470.0
1741809600,1877.46,1878.52,1874.43,1877.15,2745592.0
1741809780,1877.14,1877.33,1872.86,1872.86,1099804.0
1741809960,1872.86,1881.31,1872.76,1879.91,1955296.0
1741810140,1879.91,1882.26,1879.24,1879.85,1443026.0
1741810320,1880.03,1882.18,1876.64,1877.71,1741490.0
1741810500,1877.68,1881.76,1876.38,1881.64,1142966.0
1741810680,1881.58,1881.76,1878.06,1880.22,1161290.0
1741810860,1880.08,1883.05,1877.51,1882.0,1307064.0
1741811040,1882.05,1885.49,1881.45,1882.53,1404346.0
1741811220,1882.53,1882.53,1878.76,1878.77,1315462.0
1741811400,1878.76,1882.99,1878.71,1881.61,1564040.0
1741811580,1881.61,1883.98,1881.0,1883.48,961778.0
1741811760,1883.44,1886.64,1882.47,1885.14,2311674.0
1741811940,1885.14,1888.66,1885.1,1886.95,4600710.0
1741812120,1886.95,1887.24,1884.0,1885.59,803162.0
1741812300,1885.52,1889.64,1884.01,1886.41,1668362.0
1741812480,1886.3,1888.14,1885.68,1886.03,834674.0
1741812660,1886.03,1887.61,1885.01,1885.07,694998.0
1741812840,1885.01,1888.81,1885.0,1887.95,1009158.0
1741813020,1887.94,1892.41,1886.78,1890.8,3683144.0
1741813200,1890.82,1901.3,1890.67,1899.04,12356288.0
1741813380,1899.05,1901.84,1898.57,1899.16,4243766.0
1741813560,1899.17,1899.52,1895.2,1896.58,1742912.0
1741813740,1896.56,1902.3,1896.52,1901.65,1634552.0
1741813920,1901.64,1902.7,1899.46,1900.97,2146026.0
1741814100,1900.97,1904.43,1900.97,1903.37,2415858.0
1741814280,1903.36,1904.7,1901.48,1903.96,1312126.0
1741814460,1903.98,1905.33,1902.15,1902.17,1452004.0
1741814640,1902.16,1903.01,1899.5,1900.43,1431820.0
1741814820,1900.43,1900.43,1896.88,1898.43,2085582.0
1741815000,1898.43,1901.89,1898.4,1900.73,1741874.0
1741815180,1900.73,1902.06,1898.42,1900.07,1580248.0
1741815360,1900.07,1901.01,1896.46,1896.7,1162878.0
1741815540,1896.8,1897.21,1892.85,1892.87,2844272.0
1741815720,1892.81,1896.75,1892.73,1896.17,1733970.0
1741815900,1896.18,1897.88,1894.4,1894.68,1068392.0
1741816080,1894.72,1894.72,1891.53,1893.45,1916546.0
1741816260,1893.45,1894.36,1891.55,1893.56,974388.0
1741816440,1893.44,1893.91,1889.35,1891.53,2239704.0
1741816620,1891.53,1893.89,1889.3,1893.68,1714088.0
1741816800,1893.74,1897.62,1893.45,1894.68,2166922.0
1741816980,1894.65,1899.93,1893.91,1897.53,2264458.0
1741817160,1897.56,1897.56,1894.2,1895.98,1341236.0
1741817340,1895.98,1898.99,1895.84,1897.75,1783560.0
1741817520,1897.74,1902.0,1897.39,1901.6,1591632.0
1741817700,1901.23,1903.59,1900.76,1902.99,1472470.0
1741817880,1903.05,1904.31,1897.65,1902.3,3804362.0
1741818060,1902.3,1903.99,1901.01,1903.09,1921078.0
1741818240,1903.15,1906.41,1901.88,1905.61,2872796.0
1741818420,1905.64,1906.78,1904.89,1904.9,2036418.0
1741818600,1904.91,1906.16,1903.93,1904.81,1922340.0
1741818780,1904.93,1906.28,1903.84,1904.86,1278784.0
1741818960,1904.85,1909.01,1904.57,1909.01,2408796.0
1741819140,1909.01,1914.59,1908.8,1911.26,7995170.0
1741819320,1910.89,1910.89,1909.16,1909.26,1927062.0
1741819500,1909.26,1911.75,1907.91,1908.04,2076240.0
1741819680,1907.91,1908.59,1906.47,1907.7,1526564.0
1741819860,1907.67,1909.26,1907.6,1908.37,1066500.0
1741820040,1908.37,1910.25,1908.0,1909.79,1133748.0
1741820220,1909.8,1910.26,1909.4,1909.61,884010.0
1741820400,1909.61,1910.25,1905.82,1906.91,1988616.0
1741820580,1906.87,1906.87,1903.53,1904.31,1689918.0
1741820760,1904.29,1905.74,1902.35,1902.35,1428120.0
1741820940,1902.65,1905.25,1901.29,1903.22,3249646.0
1741821120,1903.22,1903.76,1900.76,1903.57,2033538.0
1741821300,1903.57,1904.76,1901.45,1902.26,1523672.0
1741821480,1902.25,1906.26,1902.25,1906.26,910862.0
1741821660,1906.26,1907.2,1904.11,1904.36,1395746.0
1741821840,1904.39,1906.09,1903.88,1906.09,1083224.0
1741822020,1906.09,1906.26,1903.24,1903.4,2173230.0
1741822200,1903.32,1903.75,1900.85,1903.62,3223450.0
1741822380,1903.63,1905.68,1903.07,1904.94,823750.0
1741822560,1904.87,1906.26,1903.19,1903.72,819448.0
1741822740,1903.72,1906.75,1903.65,1905.08,594508.0
1741822920,1905.09,1906.76,1904.76,1906.34,491520.0
1741823100,1906.18,1907.23,1905.23,1906.34,827618.0
1741823280,1906.34,1907.83,1905.01,1907.82,875634.0
1741823460,1907.82,1909.26,1906.52,1908.99,1200280.0
1741823640,1909.18,1909.69,1907.53,1907.89,1712836.0
1741823820,1907.89,1909.17,1906.39,1907.24,1872288.0
1741824000,1907.21,1909.76,1904.31,1909.75,3037620.0
1741824180,1909.76,1909.76,1905.72,1906.91,1772180.0
1741824360,1906.92,1907.04,1902.66,1903.28,1965536.0
1741824540,1903.25,1904.66,1901.3,1903.03,2279882.0
1741824720,1903.02,1904.26,1902.04,1902.93,1243064.0
1741824900,1903.37,1904.62,1900.8,1902.53,3078650.0
1741825080,1902.53,1911.25,1900.8,1911.25,4610962.0
1741825260,1911.24,1916.26,1909.43,1911.88,7590430.0
1741825440,1912.2,1914.86,1910.45,1912.55,3128904.0
1741825620,1912.58,1912.82,1904.86,1905.09,3023488.0
1741825800,1905.04,1905.45,1901.51,1905.2,3261988.0
1741825980,1905.02,1905.84,1899.83,1904.75,3696186.0
1741826160,1904.87,1905.92,1901.89,1903.03,2269094.0
1741826340,1903.02,1905.49,1901.66,1905.34,1390434.0
1741826520,1905.29,1905.53,1903.5,1904.49,829424.0
1741826700,1904.44,1904.7,1899.74,1900.76,2487690.0
1741826880,1900.76,1900.76,1897.32,1898.52,3784988.0
1741827060,1898.51,1900.26,1896.21,1899.59,3998614.0
1741827240,1899.64,1902.98,1898.73,1902.44,2426012.0
1741827420,1902.43,1902.44,1898.15,1899.11,1506462.0
1741827600,1899.13,1900.47,1896.74,1898.82,2354172.0
1741827780,1898.83,1899.21,1893.27,1896.52,5770592.0
1741827960,1896.6,1899.99,1896.6,1898.9,1923776.0
1741828140,1898.9,1905.14,1898.9,1905.0,3586084.0
1741828320,1904.98,1905.47,1902.55,1903.58,2720190.0
1741828500,1903.58,1907.99,1903.23,1905.51,3115950.0
1741828680,1905.51,1905.51,1902.76,1904.86,1335832.0
1741828860,1904.82,1904.89,1896.01,1897.55,2897722.0
1741829040,1897.46,1897.75,1893.76,1896.28,4790522.0
1741829220,1896.24,1900.35,1896.12,1900.2,1889048.0
1741829400,1900.2,1905.56,1900.2,1904.99,2729980.0
1741829580,1904.95,1904.95,1901.0,1901.14,1630822.0
1741829760,1901.15,1902.05,1899.27,1899.92,1565598.0
1741829940,1899.92,1899.92,1896.93,1897.2,1329548.0
1741830120,1897.18,1899.0,1895.62,1896.41,987108.0
1741830300,1896.35,1900.59,1896.22,1899.15,1440504.0
1741830480,1899.22,1904.7,1899.15,1904.7,1768048.0
1741830660,1904.72,1911.41,1904.61,1908.21,6769016.0
1741830840,1908.7,1912.61,1907.03,1907.03,3543170.0
1741831020,1907.27,1907.71,1905.61,1906.2,1983548.0
1741831200,1906.2,1907.22,1903.07,1904.34,1603310.0
1741831380,1904.33,1908.88,1903.36,1908.78,2590570.0
1741831560,1908.78,1915.51,1908.49,1912.89,5683532.0
1741831740,1912.8,1912.8,1907.07,1910.69,2432728.0
1741831920,1910.69,1912.47,1908.11,1908.91,1544200.0
1741832100,1908.85,1909.1,1905.53,1905.8,1303818.0
1741832280,1905.84,1905.89,1900.86,1902.2,2678254.0
1741832460,1902.05,1902.57,1900.18,1902.03,2095974.0
1741832640,1902.09,1902.52,1898.78,1902.52,3088452.0
1741832820,1902.52,1902.68,1898.12,1899.96,1898918.0
1741833000,1899.67,1900.82,1895.55,1899.32,2865586.0
1741833180,1899.39,1899.59,1896.29,1898.85,1561104.0
1741833360,1898.84,1899.71,1896.5,1898.13,1571376.0
1741833540,1898.02,1898.02,1895.28,1897.28,1819614.0
1741833720,1897.28,1900.03,1896.75,1897.01,2618496.0
1741833900,1897.01,1900.32,1896.49,1898.61,1645282.0
1741834080,1898.67,1898.84,1894.01,1896.2,2284620.0
1741834260,1896.07,1898.0,1894.9,1895.49,1743576.0
1741834440,1895.49,1895.95,1892.92,1893.53,1312246.0
1741834620,1893.63,1893.99,1887.9,1889.07,6964168.0
1741834800,1889.07,1891.53,1888.86,1890.3,2377494.0
1741834980,1890.36,1892.43,1888.86,1892.21,2540832.0
1741835160,1892.21,1892.21,1882.93,1885.06,8419520.0
1741835340,1885.05,1891.38,1885.05,1888.83,3402726.0
1741835520,1888.78,1894.11,1888.78,1893.22,4822976.0
1741835700,1893.26,1896.84,1893.21,1894.02,3552894.0
1741835880,1893.97,1897.54,1893.39,1895.9,1794802.0
1741836060,1895.94,1897.7,1894.65,1897.7,1804100.0
1741836240,1897.64,1900.16,1894.55,1894.72,4762778.0
1741836420,1894.68,1895.49,1891.59,1892.68,3685300.0
1741836600,1892.74,1892.94,1885.69,1887.23,3282538.0
1741836780,1887.43,1889.5,1885.14,1885.22,1695868.0
1741836960,1885.28,1887.05,1881.15,1884.16,4187562.0
1741837140,1884.1,1886.27,1883.62,1884.47,2079522.0
1741837320,1884.47,1888.48,1884.12,1887.06,1890068.0
1741837500,1887.06,1888.49,1885.26,1888.09,1532148.0
1741837680,1887.97,1890.16,1887.22,1889.08,1548366.0
1741837860,1889.09,1889.09,1885.41,1887.88,1157866.0
1741838040,1887.91,1889.9,1887.11,1887.7,923386.0
1741838220,1887.76,1888.26,1885.11,1886.16,1893240.0
1741838400,1886.08,1890.68,1885.0,1890.49,1957168.0
1741838580,1890.48,1890.7,1886.06,1886.28,1151264.0
1741838760,1886.41,1888.03,1885.2,1885.87,1209594.0
1741838940,1885.88,1888.33,1883.86,1886.17,1618652.0
1741839120,1886.13,1887.22,1883.62,1883.62,1592870.0
1741839300,1883.62,1885.39,1879.92,1880.95,2814596.0
1741839480,1880.53,1881.18,1878.03,1880.28,6000294.0
1741839660,1880.37,1883.43,1879.39,1882.82,2685300.0
1741839840,1882.82,1883.17,1879.09,1879.13,1756172.0
1741840020,1879.21,1880.82,1875.89,1876.53,3723112.0
1741840200,1876.86,1880.56,1872.97,1874.74,7526722.0
1741840380,1874.74,1876.98,1873.14,1874.67,4402108.0
1741840560,1874.67,1876.4,1872.05,1872.72,2643820.0
1741840740,1872.67,1872.9,1868.2,1871.98,6427076.0
1741840920,1872.1,1873.35,1871.01,1871.37,3229632.0
1741841100,1871.44,1876.0,1870.38,1875.61,3553178.0
1741841280,1875.62,1876.99,1874.56,1874.82,3954416.0
1741841460,1874.82,1876.4,1873.56,1873.91,2932306.0
1741841640,1873.91,1874.8,1871.0,1871.49,2272780.0
1741841820,1871.49,1873.53,1870.85,1873.08,2000684.0
1741842000,1873.14,1876.49,1871.84,1876.22,3113336.0
1741842180,1876.13,1876.64,1873.8,1875.56,1836104.0
1741842360,1875.56,1875.56,1871.0,1871.44,1565956.0
1741842540,1871.44,1873.89,1870.15,1873.01,1391002.0
1741842720,1873.1,1874.63,1871.0,1874.62,1796820.0
1741842900,1874.59,1874.6,1871.01,1872.97,1415796.0
1741843080,1872.97,1875.31,1872.35,1873.8,1279404.0
1741843260,1873.8,1877.36,1873.41,1876.59,1647832.0
1741843440,1876.76,1880.99,1876.74,1878.76,4949560.0
1741843620,1878.57,1879.86,1877.59,1877.73,2424780.0
1741843800,1877.78,1877.95,1870.65,1871.43,3258926.0
1741843980,1871.43,1873.28,1869.02,1869.02,3046616.0
1741844160,1869.03,1869.68,1866.14,1868.59,4555718.0
1741844340,1868.71,1868.73,1865.49,1867.08,4629922.0
1741844520,1867.08,1867.13,1863.59,1865.51,8610938.0
1741844700,1865.32,1869.22,1865.32,1869.22,3677626.0
1741844880,1869.22,1870.17,1867.51,1867.96,2199576.0
1741845060,1868.07,1868.25,1861.57,1864.56,5114682.0
1741845240,1864.61,1868.28,1863.36,1867.22,2374488.0
1741845420,1867.24,1868.55,1866.5,1867.11,2413888.0
1741845600,1867.17,1869.82,1865.51,1865.51,1505812.0
1741845780,1865.46,1865.59,1861.84,1862.21,2651164.0
1741845960,1862.21,1862.78,1857.93,1861.72,8711844.0
1741846140,1861.83,1862.45,1860.28,1862.15,3175314.0
1741846320,1862.17,1863.18,1859.7,1859.8,3175894.0
1741846500,1859.8,1863.3,1859.8,1862.89,2838770.0
1741846680,1862.89,1863.66,1861.25,1861.26,2034830.0
1741846860,1861.26,1863.69,1860.61,1862.11,1689200.0
1741847040,1862.11,1862.34,1858.51,1861.01,3850934.0
1741847220,1860.96,1863.36,1859.01,1863.0,2282968.0
1741847400,1862.91,1864.64,1861.55,1863.29,2741142.0
1741847580,1863.26,1866.26,1863.18,1865.61,2969160.0
1741847760,1865.61,1865.61,1861.4,1861.54,2575548.0
1741847940,1861.55,1864.07,1860.83,1862.09,1936378.0
1741848120,1862.09,1864.9,1861.68,1862.99,1606848.0
1741848300,1863.0,1869.7,1862.87,1866.53,11128370.0
1741848480,1866.53,1868.64,1865.38,1868.14,3265404.0
1741848660,1868.19,1870.95,1867.03,1869.9,3139610.0
1741848840,1869.98,1870.45,1866.95,1867.71,2451094.0
1741849020,1867.69,1869.59,1867.08,1868.65,2027830.0
1741849200,1868.74,1872.07,1867.69,1870.97,8060106.0
1741849380,1870.79,1874.82,1870.01,1872.22,5691424.0
1741849560,1872.26,1874.52,1870.78,1870.8,5300374.0
1741849740,1870.8,1872.4,1869.16,1870.95,3290916.0
1741849920,1870.95,1872.98,1870.29,1870.29,1582976.0
1741850100,1870.23,1872.36,1869.75,1871.14,2149430.0
1741850280,1871.14,1872.24,1869.01,1871.94,1830144.0
1741850460,1871.94,1877.21,1871.94,1873.91,6689550.0
1741850640,1873.91,1877.05,1872.33,1875.34,2757626.0
1741850820,1875.34,1879.01,1874.82,1876.76,8732706.0
1741851000,1876.71,1880.36,1875.31,1876.66,5272130.0
1741851180,1876.61,1877.2,1873.47,1873.8,2262884.0
1741851360,1873.78,1873.78,1870.88,1871.43,3240388.0
1741851540,1871.36,1871.8,1870.15,1871.24,3054060.0
1741851720,1871.23,1873.0,1871.23,1871.72,1468106.0
1741851900,1871.72,1873.89,1870.14,1872.7,2439340.0
1741852080,1872.71,1874.86,1872.7,1874.26,1158004.0
1741852260,1874.26,1876.32,1873.24,1874.45,1648014.0
1741852440,1874.46,1875.25,1872.59,1874.96,1500330.0
1741852620,1874.95,1874.96,1870.84,1871.2,1340408.0
1741852800,1871.2,1873.88,1870.3,1873.18,1602296.0
1741852980,1873.03,1876.09,1872.37,1873.64,1623094.0
1741853160,1873.64,1876.66,1873.33,1876.6,1560760.0
1741853340,1876.6,1879.84,1875.76,1879.05,2939862.0
1741853520,1879.05,1879.06,1874.47,1874.47,2090322.0
1741853700,1874.49,1875.95,1872.47,1872.47,1965522.0
1741853880,1872.13,1874.09,1870.74,1873.64,2659724.0
1741854060,1873.7,1875.74,1869.12,1869.7,3875424.0
1741854240,1869.82,1869.82,1853.78,1859.01,20540550.0
1741854420,1859.07,1859.24,1854.07,1857.96,11786522.0
1741854600,1857.71,1861.26,1854.2,1859.72,9132114.0
1741854780,1859.73,1863.18,1859.44,1862.95,3422352.0
1741854960,1862.95,1864.4,1859.2,1860.57,3325056.0
1741855140,1860.95,1861.09,1852.84,1856.64,5371952.0
1741855320,1856.64,1862.49,1856.18,1862.49,2972388.0
1741855500,1862.49,1866.2,1860.8,1865.35,3762436.0
1741855680,1865.34,1868.97,1865.34,1868.8,3456874.0
1741855860,1868.8,1870.33,1867.86,1869.28,2710010.0
1741856040,1869.33,1872.92,1867.62,1872.28,2141098.0
1741856220,1872.41,1877.18,1872.41,1874.55,6330640.0
1741856400,1874.51,1894.06,1874.43,1886.72,38964896.0
1741856580,1886.57,1887.49,1880.97,1884.56,8874108.0
1741856760,1884.62,1885.91,1878.33,1878.66,4350842.0
1741856940,1878.72,1882.97,1877.78,1882.91,2825408.0
1741857120,1882.91,1883.01,1880.0,1882.05,1804236.0
1741857300,1882.3,1886.12,1881.72,1883.78,2930322.0
1741857480,1883.78,1887.4,1883.78,1887.39,3083278.0
1741857660,1887.36,1887.36,1882.35,1882.61,2814580.0
1741857840,1882.55,1885.35,1880.93,1884.61,2790844.0
1741858020,1884.2,1884.99,1880.41,1881.52,2673442.0
1741858200,1881.52,1881.6,1878.59,1879.21,2641206.0
1741858380,1879.21,1882.56,1879.2,1881.3,2178808.0
1741858560,1881.26,1884.06,1880.46,1883.69,1571138.0
1741858740,1883.68,1885.41,1881.05,1881.05,2162652.0
1741858920,1881.05,1883.3,1881.0,1882.22,1515556.0
1741859100,1882.22,1885.38,1882.21,1884.03,1249438.0
1741859280,1884.26,1893.55,1884.17,1888.93,8051390.0
1741859460,1888.93,1893.45,1888.09,1888.32,4017034.0
1741859640,1888.37,1891.72,1888.37,1889.85,2178956.0
1741859820,1889.86,1892.11,1889.33,1890.01,2304152.0
1741860000,1889.79,1892.18,1886.28,1886.6,2967682.0
1741860180,1886.59,1890.81,1885.66,1890.66,3215952.0
1741860360,1890.63,1891.05,1887.14,1887.88,2009036.0
1741860540,1887.99,1888.6,1886.11,1888.6,2169800.0
1741860720,1888.6,1894.19,1888.6,1893.67,5531092.0
1741860900,1893.55,1897.03,1890.18,1891.65,8704488.0
1741861080,1891.65,1892.83,1879.47,1881.99,24799922.0
1741861260,1882.05,1884.86,1882.0,1882.88,3438026.0
1741861440,1882.86,1884.2,1871.74,1873.07,8180954.0
1741861620,1871.42,1889.99,1866.39,1885.55,25749514.0
1741861800,1885.55,1899.47,1885.55,1889.99,15232156.0
1741861980,1889.96,1892.46,1886.94,1887.07,4074602.0
1741862160,1887.07,1893.85,1886.19,1893.26,4078462.0
1741862340,1893.26,1898.77,1893.09,1893.56,6076138.0
1741862520,1893.41,1896.99,1892.8,1893.43,3474926.0
1741862700,1893.45,1893.99,1888.21,1890.5,4917412.0
1741862880,1890.5,1901.06,1889.97,1898.61,13530754.0
1741863060,1898.7,1904.6,1898.11,1900.78,9913924.0
1741863240,1900.81,1902.91,1898.68,1901.95,7946370.0
1741863420,1901.89,1901.89,1898.2,1899.32,2475396.0
1741863600,1899.4,1902.47,1898.11,1898.12,5078388.0
1741863780,1897.95,1900.93,1896.47,1897.89,3701746.0
1741863960,1897.89,1899.99,1896.05,1897.74,5138052.0
1741864140,1897.92,1899.07,1894.57,1896.46,2982472.0
1741864320,1896.47,1896.7,1893.38,1893.39,3255082.0
1741864500,1893.39,1894.28,1890.21,1890.83,6421850.0
1741864680,1890.83,1892.57,1887.04,1891.37,8414110.0
1741864860,1891.35,1894.12,1890.24,1890.7,3608008.0
1741865040,1890.67,1892.28,1889.62,1891.22,1687080.0
1741865220,1890.65,1890.67,1887.12,1890.33,2503712.0
1741865400,1890.33,1893.12,1889.68,1892.42,1880342.0
1741865580,1892.43,1898.22,1892.1,1894.89,4841136.0
1741865760,1894.84,1894.9,1890.72,1893.13,3395242.0
1741865940,1893.06,1897.51,1892.26,1896.11,2708806.0
1741866120,1896.11,1898.67,1895.93,1896.22,3032354.0
1741866300,1896.22,1896.48,1892.2,1892.74,2149956.0
1741866480,1892.69,1896.16,1891.2,1895.71,1815280.0
1741866660,1895.63,1897.2,1894.31,1896.96,1511846.0
1741866840,1896.95,1897.01,1894.4,1895.93,1562240.0
1741867020,1896.01,1899.87,1894.2,1899.62,6065506.0
1741867200,1899.25,1902.14,1896.14,1897.16,5567130.0
1741867380,1897.17,1900.88,1895.2,1899.76,3314120.0
1741867560,1899.71,1899.99,1889.21,1889.21,6140050.0
1741867740,1889.21,1891.92,1889.21,1890.14,4223820.0
1741867920,1890.2,1894.42,1889.36,1892.47,3798822.0
1741868100,1892.54,1898.33,1892.46,1896.99,5303592.0
1741868280,1897.13,1899.89,1897.13,1898.68,3564522.0
1741868460,1898.68,1906.41,1898.67,1905.39,9261746.0
1741868640,1906.34,1908.31,1903.14,1908.02,7057252.0
1741868820,1908.01,1910.35,1905.24,1906.39,14766374.0
1741869000,1906.81,1919.82,1895.35,1899.51,47083014.0
1741869180,1899.47,1907.46,1897.7,1900.39,9422208.0
1741869360,1900.57,1901.84,1891.3,1892.3,10115038.0
1741869540,1892.3,1900.57,1891.64,1898.85,6368188.0
1741869720,1899.04,1899.8,1895.57,1899.43,2988424.0
1741869900,1899.48,1899.66,1892.04,1898.93,5542934.0
1741870080,1899.12,1899.32,1891.16,1893.16,4512722.0
1741870260,1893.1,1896.74,1892.14,1893.92,3282140.0
1741870440,1893.88,1895.06,1889.55,1890.84,9388282.0
1741870620,1890.84,1894.26,1889.29,1893.49,2657996.0
1741870800,1896.34,1905.49,1895.99,1904.75,13872174.0
1741870980,1905.01,1906.83,1902.34,1906.62,5989350.0
1741871160,1906.57,1907.88,1900.39,1907.64,6069932.0
1741871340,1907.64,1908.75,1900.51,1902.14,4511510.0
1741871520,1901.88,1904.59,1900.79,1901.39,2060728.0
1741871700,1901.25,1903.99,1900.26,1903.11,1876704.0
1741871880,1903.07,1903.24,1898.41,1899.18,2406778.0
1741872060,1898.93,1906.05,1898.79,1905.07,3355148.0
1741872240,1905.07,1905.66,1895.3,1899.07,9970062.0
1741872420,1898.87,1900.45,1897.72,1899.28,2525148.0
1741872600,1899.19,1899.28,1886.43,1890.2,13447308.0
1741872780,1890.13,1891.59,1883.24,1886.64,10768038.0
1741872960,1886.61,1889.71,1879.64,1882.75,10712790.0
1741873140,1882.84,1887.59,1880.95,1886.36,6432340.0
1741873320,1886.53,1888.45,1879.65,1880.69,7112582.0
1741873500,1880.64,1883.22,1875.32,1880.5,10961550.0
1741873680,1880.5,1880.5,1874.7,1876.34,5795386.0
1741873860,1876.32,1880.08,1871.21,1871.44,9343388.0
1741874040,1871.87,1873.83,1867.74,1869.2,10869426.0
1741874220,1869.14,1870.62,1865.51,1870.34,9402072.0
1741874400,1870.34,1870.73,1863.28,1865.58,10353242.0
1741874580,1866.06,1879.61,1865.86,1877.55,17135260.0
1741874760,1877.73,1879.49,1873.53,1877.64,7385988.0
1741874940,1877.35,1880.84,1876.07,1878.22,6036320.0
1741875120,1878.08,1889.75,1876.48,1889.01,13962144.0
1741875300,1888.9,1895.3,1886.49,1892.85,16190628.0
1741875480,1893.12,1896.61,1889.79,1890.02,10368998.0
1741875660,1890.03,1891.66,1883.32,1883.99,9185288.0
1741875840,1883.71,1894.18,1883.57,1889.88,9203166.0
1741876020,1889.8,1889.8,1882.11,1883.59,3639462.0
1741876200,1883.88,1887.74,1883.59,1887.18,4315704.0
1741876380,1887.23,1888.45,1884.16,1887.06,4342742.0
1741876560,1887.06,1888.92,1882.72,1887.64,4192240.0
1741876740,1887.59,1888.0,1879.95,1880.62,4948952.0
1741876920,1880.6,1882.45,1877.01,1882.0,5121588.0
1741877100,1881.31,1884.32,1879.03,1879.19,3041304.0
1741877280,1879.19,1882.36,1877.27,1880.88,2243798.0
1741877460,1880.44,1891.41,1880.44,1890.06,7620944.0
1741877640,1890.07,1891.0,1884.26,1884.97,2783396.0
1741877820,1884.97,1884.97,1882.61,1883.8,1699836.0
1741878000,1883.68,1888.74,1880.64,1881.34,4196700.0
1741878180,1881.73,1882.29,1875.1,1875.83,5215980.0
1741878360,1875.47,1876.01,1870.67,1874.64,8452988.0
1741878540,1874.65,1876.91,1871.12,1874.24,3799028.0
1741878720,1874.84,1876.89,1872.36,1874.97,2698054.0
1741878900,1875.08,1875.57,1869.22,1874.18,7513140.0
1741879080,1874.19,1879.28,1872.29,1878.8,3915710.0
1741879260,1879.05,1881.71,1876.41,1879.61,3725330.0
1741879440,1879.66,1883.01,1877.66,1878.57,5636732.0
1741879620,1878.83,1880.8,1876.58,1879.8,2208634.0
1741879800,1879.67,1879.83,1875.55,1879.44,3796260.0
1741879980,1879.54,1880.55,1868.16,1868.98,7186498.0
1741880160,1869.39,1870.95,1866.3,1869.78,8172666.0
1741880340,1869.73,1871.64,1866.53,1871.12,8741208.0
1741880520,1870.92,1881.8,1869.7,1878.32,11843464.0
1741880700,1878.27,1879.49,1873.26,1873.77,15024448.0
1741880880,1873.79,1878.62,1873.72,1875.7,2909040.0
1741881060,1875.7,1875.7,1871.73,1872.86,2754336.0
1741881240,1872.84,1873.12,1869.91,1872.0,3312370.0
1741881420,1871.57,1874.73,1871.3,1874.71,1335514.0
1741881600,1874.71,1876.94,1871.99,1874.34,2620674.0
1741881780,1874.37,1877.39,1873.7,1873.7,1925888.0
1741881960,1873.66,1874.43,1869.16,1874.43,3675792.0
1741882140,1874.49,1875.43,1868.78,1869.07,3464064.0
1741882320,1869.07,1870.39,1866.1,1866.84,4369358.0
1741882500,1866.57,1869.41,1860.15,1865.43,14094914.0
1741882680,1865.43,1870.22,1864.82,1869.62,4166888.0
1741882860,1869.57,1871.99,1867.26,1871.39,4054644.0
1741883040,1871.39,1871.76,1858.72,1859.5,7406164.0
1741883220,1859.57,1862.2,1855.29,1857.03,9432650.0
1741883400,1856.96,1862.11,1853.77,1859.56,7795292.0
1741883580,1859.56,1862.38,1856.39,1857.89,3608118.0
1741883760,1857.89,1865.24,1857.89,1865.16,4275100.0
1741883940,1864.96,1867.55,1864.09,1864.21,5099764.0
1741884120,1864.21,1864.81,1861.39,1862.07,2646914.0
1741884300,1861.96,1862.28,1850.26,1852.12,12484006.0
1741884480,1852.25,1856.71,1851.07,1856.64,6641858.0
1741884660,1856.66,1858.34,1853.76,1855.01,4548394.0
1741884840,1855.25,1855.52,1850.93,1852.43,4061236.0
1741885020,1852.42,1856.93,1851.91,1856.93,3653330.0
1741885200,1856.65,1857.95,1853.38,1855.15,2801042.0
1741885380,1855.31,1860.34,1852.74,1857.24,5248846.0
1741885560,1857.24,1857.36,1853.18,1856.43,2698386.0
1741885740,1856.45,1858.88,1851.57,1851.57,3230868.0
1741885920,1851.63,1856.68,1851.21,1856.06,2796062.0
1741886100,1856.1,1856.1,1850.88,1850.91,4655008.0
1741886280,1850.96,1851.15,1841.94,1848.1,19292464.0
1741886460,1848.52,1851.04,1845.39,1845.99,4863984.0
1741886640,1845.99,1846.61,1839.77,1840.67,7442476.0
1741886820,1840.9,1845.41,1840.9,1843.82,2911684.0
1741887000,1843.17,1845.14,1829.76,1836.58,12091230.0
1741887180,1836.65,1839.85,1835.19,1839.4,4427614.0
1741887360,1839.4,1839.79,1834.47,1837.39,4079362.0
1741887540,1837.54,1839.0,1834.71,1838.91,3891922.0
1741887720,1839.04,1839.83,1832.3,1833.78,7385330.0
1741887900,1833.89,1833.99,1820.69,1827.46,29998648.0
1741888080,1827.75,1831.99,1823.95,1830.41,9022134.0
1741888260,1830.46,1833.11,1827.43,1828.16,4841350.0
1741888440,1828.14,1828.39,1824.78,1824.87,3990276.0
1741888620,1824.89,1825.99,1822.68,1825.99,6035136.0
1741888800,1825.95,1832.92,1825.41,1829.27,8074668.0
1741888980,1829.1,1833.99,1828.24,1833.72,7271886.0
1741889160,1833.4,1837.26,1831.89,1835.29,11471518.0
1741889340,1835.18,1837.55,1832.46,1837.04,5306898.0
1741889520,1836.81,1842.06,1836.81,1839.37,8997602.0
1741889700,1839.38,1839.38,1836.03,1836.89,5769320.0
1741889880,1836.96,1838.35,1834.7,1837.99,3297158.0
1741890060,1838.01,1843.61,1837.68,1843.6,6039374.0
1741890240,1843.61,1847.19,1842.88,1845.7,8606714.0
1741890420,1845.62,1852.36,1845.62,1851.34,9024078.0
1741890600,1851.55,1852.82,1847.43,1850.57,6446826.0
1741890780,1850.9,1853.16,1846.66,1846.66,5286318.0
1741890960,1846.76,1851.2,1845.68,1848.72,3064930.0
1741891140,1848.92,1849.72,1846.16,1847.47,2200520.0
1741891320,1847.47,1852.09,1847.11,1849.78,1586672.0
1741891500,1849.78,1851.7,1846.11,1849.69,1647280.0
1741891680,1849.67,1852.71,1848.7,1850.37,2183084.0
1741891860,1850.55,1850.66,1844.15,1845.7,3201634.0
1741892040,1845.65,1848.65,1844.51,1848.18,2889734.0
1741892220,1848.19,1851.55,1846.6,1851.18,1982094.0
1741892400,1851.13,1857.49,1850.51,1856.74,6964190.0
1741892580,1856.7,1856.73,1852.47,1854.92,3860538.0
1741892760,1854.66,1855.74,1848.53,1851.57,3707762.0
1741892940,1851.54,1853.16,1850.66,1853.14,1619744.0
1741893120,1853.15,1853.62,1850.78,1851.74,2053642.0
1741893300,1851.94,1852.12,1846.71,1848.05,4048792.0
1741893480,1848.1,1851.69,1846.84,1851.3,1969902.0
1741893660,1851.3,1851.6,1848.64,1849.09,1161040.0
1741893840,1849.12,1849.73,1843.21,1844.2,3011900.0
1741894020,1844.25,1846.58,1841.92,1845.99,4760240.0
1741894200,1846.32,1847.4,1843.55,1845.3,2166376.0
1741894380,1845.02,1851.17,1845.0,1849.39,2409138.0
1741894560,1849.44,1849.56,1844.08,1844.31,1609038.0
1741894740,1844.38,1845.57,1842.7,1844.68,3759258.0
1741894920,1844.94,1845.57,1840.16,1841.55,5067254.0
1741895100,1841.63,1844.0,1837.76,1843.99,4487140.0
1741895280,1844.04,1844.57,1841.36,1842.14,2509244.0
1741895460,1842.45,1851.87,1840.72,1851.14,6666200.0
1741895640,1851.1,1856.35,1850.34,1854.99,6822730.0
1741895820,1855.34,1855.73,1850.64,1850.96,3774028.0
1741896000,1850.83,1853.93,1849.89,1852.33,3155202.0
1741896180,1852.32,1853.79,1851.15,1852.05,2869268.0
1741896360,1852.01,1853.93,1848.84,1853.81,1889070.0
1741896540,1853.71,1855.99,1851.67,1852.81,1776884.0
1741896720,1852.82,1853.43,1851.19,1852.52,1517282.0
1741896900,1852.51,1858.25,1852.18,1856.89,4693624.0
1741897080,1856.9,1858.12,1855.34,1857.51,2151956.0
1741897260,1857.75,1857.75,1855.05,1855.32,1077386.0
1741897440,1855.32,1855.7,1853.01,1853.55,2033450.0
1741897620,1853.55,1856.76,1853.55,1856.74,1191340.0
1741897800,1856.73,1859.09,1855.75,1856.58,2023388.0
1741897980,1856.57,1856.58,1854.3,1854.49,1807186.0
1741898160,1854.47,1855.07,1853.6,1855.07,1502470.0
1741898340,1855.07,1855.18,1852.03,1853.26,1047688.0
1741898520,1853.25,1853.62,1847.39,1848.15,3319620.0
1741898700,1848.13,1849.33,1845.07,1846.22,3110200.0
1741898880,1846.23,1846.69,1843.12,1843.28,5256862.0
1741899060,1843.23,1846.43,1842.18,1842.66,3792702.0
1741899240,1842.64,1843.8,1841.46,1843.63,4908700.0
1741899420,1843.62,1850.06,1838.15,1841.59,17632514.0
1741899600,1841.52,1845.2,1840.24,1844.9,2528532.0
1741899780,1844.94,1846.82,1844.03,1846.82,1611822.0
1741899960,1846.39,1847.86,1845.27,1845.59,1836872.0
1741900140,1845.59,1845.98,1843.4,1843.64,1619424.0
1741900320,1843.7,1845.0,1842.2,1842.23,950954.0
1741900500,1842.26,1846.04,1842.17,1842.55,1108636.0
1741900680,1842.61,1843.96,1839.12,1843.89,2248814.0
1741900860,1843.96,1845.54,1843.35,1845.26,781260.0
1741901040,1845.26,1847.12,1845.25,1846.57,1278182.0
1741901220,1846.57,1848.54,1845.63,1848.32,702854.0
1741901400,1848.32,1848.49,1844.52,1845.57,977918.0
1741901580,1845.57,1850.49,1843.54,1848.72,3444614.0
1741901760,1848.79,1848.97,1846.5,1848.93,1372370.0
1741901940,1848.81,1853.18,1847.78,1849.31,3260846.0
1741902120,1849.31,1854.33,1848.29,1853.01,3761126.0
1741902300,1853.01,1858.18,1852.92,1854.81,5660678.0
1741902480,1854.75,1858.91,1854.74,1855.88,2859028.0
1741902660,1855.94,1855.94,1852.76,1852.99,1221370.0
1741902840,1852.99,1856.88,1852.02,1856.72,1313172.0
1741903020,1856.72,1861.4,1855.39,1861.36,4991474.0
1741903200,1860.71,1861.15,1856.89,1859.19,3685996.0
1741903380,1859.21,1864.64,1858.62,1864.16,5001430.0
1741903560,1864.16,1867.75,1864.07,1866.9,4871796.0
1741903740,1866.89,1867.89,1864.82,1866.55,2340620.0
1741903920,1866.6,1869.45,1865.56,1868.83,2763420.0
1741904100,1868.85,1869.49,1864.21,1865.34,3022546.0
1741904280,1865.42,1866.34,1864.53,1866.23,1178626.0
1741904460,1866.3,1869.46,1866.3,1868.43,1525850.0
1741904640,1868.29,1873.76,1868.15,1873.26,4030500.0
1741904820,1873.26,1873.98,1870.69,1873.7,2563890.0
1741905000,1873.65,1874.21,1871.25,1871.77,2654844.0
1741905180,1871.78,1874.91,1871.26,1874.26,1517232.0
1741905360,1874.26,1874.95,1872.0,1874.7,2035152.0
1741905540,1874.7,1875.22,1874.0,1874.36,1347816.0
1741905720,1874.3,1876.55,1874.02,1875.26,2642016.0
1741905900,1875.26,1879.14,1874.97,1877.59,3257682.0
1741906080,1877.59,1878.7,1875.2,1877.34,3171374.0
1741906260,1877.41,1880.74,1877.12,1879.72,4090588.0
1741906440,1879.71,1880.22,1877.38,1879.33,3680778.0
1741906620,1879.02,1879.83,1878.24,1878.32,1988976.0
1741906800,1878.32,1878.69,1875.3,1875.39,5033544.0
1741906980,1875.41,1876.86,1873.24,1875.59,3010490.0
1741907160,1875.59,1881.5,1875.39,1878.99,2963534.0
1741907340,1879.06,1882.9,1869.61,1871.95,15144280.0
1741907520,1871.95,1871.95,1863.83,1868.74,13098514.0
1741907700,1868.79,1870.0,1866.16,1867.93,3705354.0
1741907880,1868.23,1871.01,1864.62,1865.06,3508044.0
1741908060,1865.05,1865.62,1861.01,1865.51,5194998.0
1741908240,1865.45,1865.61,1861.79,1862.88,2239750.0
1741908420,1862.86,1863.61,1861.6,1862.01,1337436.0
1741908600,1862.01,1862.95,1860.41,1862.39,1746500.0
1741908780,1862.4,1865.97,1862.0,1862.64,2551584.0
1741908960,1862.71,1864.64,1861.01,1862.01,1053214.0
1741909140,1862.01,1863.99,1861.06,1861.06,871328.0
1741909320,1861.06,1862.46,1860.53,1862.45,1393894.0
1741909500,1862.21,1864.08,1862.01,1863.86,983016.0
1741909680,1863.86,1864.8,1862.93,1864.76,1647388.0
1741909860,1864.77,1864.77,1860.96,1861.09,1407394.0
1741910040,1861.05,1864.0,1860.58,1863.09,1861834.0
1741910220,1863.09,1864.62,1860.66,1863.76,1640100.0
1741910400,1863.76,1863.99,1860.41,1863.28,3496982.0
1741910580,1863.29,1864.73,1862.19,1864.73,1473120.0
1741910760,1864.73,1864.86,1861.97,1863.14,1854750.0
1741910940,1863.14,1866.8,1862.88,1866.27,2672382.0
1741911120,1866.16,1868.8,1865.52,1867.14,2110294.0
1741911300,1867.24,1867.51,1864.31,1866.8,1833758.0
1741911480,1866.8,1868.89,1864.51,1865.78,1386846.0
1741911660,1865.64,1865.89,1862.7,1864.98,1221566.0
1741911840,1864.99,1868.2,1864.95,1868.01,1452162.0
1741912020,1868.01,1870.42,1867.82,1868.54,3617514.0
1741912200,1868.53,1873.12,1868.34,1871.54,2404108.0
1741912380,1871.54,1871.75,1869.11,1869.81,2195782.0
1741912560,1869.99,1871.39,1868.88,1869.96,1419704.0
1741912740,1869.41,1874.05,1869.33,1873.78,1658608.0
1741912920,1873.74,1876.96,1872.81,1875.82,2935870.0
1741913100,1875.84,1876.24,1872.17,1873.14,2063274.0
1741913280,1873.14,1878.26,1872.29,1878.22,2303942.0
1741913460,1878.18,1878.79,1875.84,1877.95,3106706.0
1741913640,1877.96,1877.96,1875.68,1877.66,1381196.0
1741913820,1877.67,1878.1,1873.43,1873.64,1191226.0
1741914000,1873.64,1873.77,1870.84,1871.5,2165216.0
1741914180,1871.49,1872.24,1869.74,1869.76,2148074.0
1741914360,1869.74,1870.73,1868.01,1869.5,2102712.0
1741914540,1869.37,1872.36,1869.29,1871.8,1227902.0
1741914720,1871.81,1875.84,1871.8,1874.6,1215882.0
1741914900,1874.6,1874.6,1870.3,1871.29,1108858.0
1741915080,1871.23,1872.78,1869.81,1872.77,1282278.0
1741915260,1872.78,1873.27,1870.69,1871.3,702178.0
1741915440,1871.3,1876.29,1871.08,1875.69,1049668.0
1741915620,1875.69,1876.8,1874.33,1876.38,1156364.0
1741915800,1876.42,1879.05,1875.99,1878.16,2128556.0
1741915980,1878.16,1880.89,1877.45,1879.76,1830850.0
1741916160,1879.76,1880.15,1877.0,1879.93,1744576.0
1741916340,1879.92,1881.41,1878.01,1880.91,2871286.0
1741916520,1880.91,1888.84,1880.91,1886.0,10167466.0
1741916700,1885.94,1888.43,1882.76,1883.45,2902266.0
1741916880,1883.26,1886.71,1882.22,1882.54,2016272.0
1741917060,1882.65,1884.0,1881.53,1882.53,1528134.0
1741917240,1882.58,1882.95,1880.57,1881.23,1011084.0
1741917420,1881.23,1881.76,1879.18,1880.46,2319808.0
1741917600,1880.44,1883.79,1879.16,1883.53,1568892.0
1741917780,1883.54,1884.59,1882.69,1884.45,1238016.0
1741917960,1884.45,1884.71,1881.67,1882.72,956860.0
1741918140,1882.73,1884.71,1882.45,1883.76,836168.0
1741918320,1883.76,1886.16,1882.71,1885.16,1741444.0
1741918500,1885.16,1887.35,1885.15,1886.59,1367976.0
1741918680,1886.48,1886.66,1883.58,1884.84,1261992.0
1741918860,1884.84,1887.86,1884.84,1886.34,1065056.0
1741919040,1886.34,1887.86,1886.0,1886.84,1978896.0
1741919220,1887.08,1893.45,1887.02,1890.19,7304390.0
1741919400,1890.19,1891.25,1887.35,1887.62,2645810.0
1741919580,1887.69,1888.32,1886.72,1887.59,1210300.0
1741919760,1887.59,1891.39,1886.01,1889.11,2913142.0
1741919940,1889.11,1891.0,1887.01,1887.39,1750322.0
1741920120,1887.45,1889.57,1887.4,1889.05,827900.0
1741920300,1889.05,1890.37,1887.3,1887.39,2123644.0
1741920480,1887.39,1891.39,1887.36,1888.89,2200814.0
1741920660,1888.89,1893.5,1888.89,1893.39,2207420.0
1741920840,1893.38,1893.78,1890.29,1892.02,3900828.0
1741921020,1892.01,1893.29,1891.79,1891.94,2644456.0
1741921200,1891.97,1892.61,1889.03,1889.28,2113728.0
1741921380,1889.27,1891.39,1887.76,1888.06,1943026.0
1741921560,1887.91,1888.05,1885.51,1887.11,5893680.0
1741921740,1887.11,1888.0,1885.76,1886.24,2162472.0
1741921920,1886.25,1888.4,1885.07,1887.51,3333700.0
1741922100,1887.45,1889.91,1887.1,1887.2,1307180.0
1741922280,1887.2,1887.2,1884.48,1884.51,2301154.0
1741922460,1884.5,1886.71,1884.01,1885.83,1388970.0
1741922640,1885.84,1888.37,1885.24,1887.36,962608.0
1741922820,1887.36,1887.75,1885.35,1886.26,610346.0
1741923000,1886.23,1886.29,1883.34,1883.8,1971794.0
1741923180,1883.81,1885.85,1883.34,1885.5,1361946.0
1741923360,1885.5,1886.18,1884.22,1885.05,2088054.0
1741923540,1885.06,1888.08,1884.53,1888.07,1149748.0
1741923720,1888.08,1888.08,1885.5,1885.52,2012420.0
1741923900,1885.5,1887.39,1885.04,1885.18,867046.0
1741924080,1885.18,1885.72,1884.63,1885.05,1092132.0
1741924260,1885.05,1887.41,1884.98,1887.17,752972.0
1741924440,1887.14,1887.5,1886.91,1887.23,812544.0
1741924620,1887.22,1888.95,1885.85,1888.6,1274272.0
1741924800,1888.55,1890.63,1888.02,1890.34,1828072.0
1741924980,1890.34,1890.46,1888.62,1888.65,1564414.0
1741925160,1888.65,1892.56,1888.59,1892.19,1765622.0
1741925340,1892.18,1894.05,1891.81,1893.74,2190708.0
1741925520,1893.75,1894.01,1892.4,1893.99,1834896.0
1741925700,1893.99,1894.21,1892.84,1894.06,1706452.0
1741925880,1894.11,1896.3,1892.01,1892.06,3561336.0
1741926060,1892.08,1893.21,1891.36,1893.05,1662512.0
1741926240,1893.05,1896.0,1892.7,1892.88,1543996.0
1741926420,1892.93,1893.17,1892.35,1892.45,784338.0
1741926600,1892.45,1893.49,1890.74,1890.8,1444844.0
1741926780,1890.86,1891.34,1890.19,1890.19,950302.0
1741926960,1890.19,1892.34,1889.86,1890.28,1154288.0
1741927140,1890.22,1891.8,1889.79,1890.84,1081868.0
1741927320,1890.94,1892.16,1890.18,1890.7,656648.0
1741927500,1890.7,1894.0,1890.7,1892.74,974564.0
1741927680,1892.8,1893.02,1891.15,1892.98,1029764.0
1741927860,1892.99,1892.99,1891.36,1891.74,574798.0
1741928040,1891.74,1891.93,1890.22,1890.86,1105468.0
1741928220,1890.75,1891.04,1889.79,1889.95,756266.0
1741928400,1889.95,1891.83,1889.56,1889.73,988766.0
1741928580,1889.73,1889.83,1887.91,1887.91,1957010.0
1741928760,1887.91,1890.22,1887.36,1890.06,994908.0
1741928940,1890.05,1890.17,1887.95,1888.33,1490210.0
1741929120,1888.32,1888.49,1886.8,1887.49,3040138.0
1741929300,1887.49,1889.32,1887.36,1889.28,1511382.0
1741929480,1889.28,1892.02,1889.27,1892.01,1678694.0
1741929660,1892.01,1893.32,1891.03,1892.56,2455476.0
1741929840,1892.55,1894.0,1892.54,1893.25,1289074.0
1741930020,1893.25,1894.44,1892.41,1892.81,1486918.0
1741930200,1892.82,1894.18,1892.43,1892.51,1142612.0
1741930380,1892.5,1894.49,1892.5,1893.68,1457796.0
1741930560,1893.68,1896.75,1893.68,1894.4,3162736.0
1741930740,1894.4,1898.62,1894.21,1897.53,3157166.0
1741930920,1897.48,1897.62,1895.16,1896.47,1705814.0
1741931100,1896.47,1896.47,1893.52,1894.22,1267996.0
1741931280,1894.16,1896.01,1893.01,1893.26,1612896.0
1741931460,1893.22,1894.9,1893.1,1894.02,681844.0
1741931640,1894.02,1895.77,1893.53,1895.67,875600.0
1741931820,1895.67,1895.67,1893.5,1894.59,873078.0
1741932000,1894.8,1895.15,1893.41,1893.5,1690574.0
1741932180,1893.49,1895.56,1892.15,1892.39,1745684.0
1741932360,1892.39,1893.31,1890.7,1890.94,1495748.0
1741932540,1890.94,1891.49,1889.74,1890.29,1500422.0
1741932720,1890.29,1891.94,1889.75,1891.14,1236180.0
1741932900,1891.15,1892.86,1891.05,1892.16,1277552.0
1741933080,1892.16,1893.26,1890.1,1890.18,1582556.0
1741933260,1890.26,1890.95,1888.86,1889.87,2394908.0
1741933440,1889.88,1891.41,1889.74,1891.26,728388.0
1741933620,1891.25,1891.26,1888.32,1888.99,1785526.0
1741933800,1888.99,1890.2,1887.7,1890.05,1909800.0
1741933980,1890.05,1892.37,1890.05,1891.73,1592804.0
1741934160,1891.72,1893.75,1891.72,1893.75,941854.0
1741934340,1893.74,1893.75,1891.14,1891.83,920456.0
1741934520,1891.84,1893.33,1891.42,1891.95,1243414.0
1741934700,1891.95,1892.98,1891.11,1892.87,956466.0
1741934880,1892.87,1893.53,1891.71,1891.89,643776.0
1741935060,1891.89,1894.18,1891.8,1894.09,1054098.0
1741935240,1894.08,1894.96,1893.9,1894.57,1052266.0
1741935420,1894.52,1895.07,1894.25,1894.34,1381590.0
1741935600,1894.23,1894.23,1891.71,1892.11,1175466.0
1741935780,1892.11,1892.21,1889.06,1890.62,1709094.0
1741935960,1890.58,1890.91,1887.75,1887.75,1715420.0
1741936140,1887.76,1889.98,1887.5,1889.97,2360528.0
1741936320,1889.9,1890.76,1889.22,1889.96,920020.0
1741936500,1889.96,1891.35,1889.12,1890.53,919972.0
1741936680,1890.53,1890.97,1889.1,1890.96,781070.0
1741936860,1890.97,1893.08,1890.96,1892.83,1227478.0
1741937040,1892.83,1893.86,1892.1,1893.53,1303294.0
1741937220,1893.53,1894.1,1892.1,1892.36,724096.0
1741937400,1892.36,1893.98,1889.85,1893.89,2644462.0
1741937580,1893.89,1894.6,1893.1,1894.59,1618422.0
1741937760,1894.6,1896.39,1894.08,1895.99,3695350.0
1741937940,1895.99,1899.49,1895.79,1898.61,4897126.0
1741938120,1898.61,1904.66,1898.49,1901.53,10753008.0
1741938300,1901.54,1903.84,1899.05,1899.3,4315996.0
1741938480,1899.31,1899.31,1896.98,1897.68,3172456.0
1741938660,1897.83,1898.21,1896.77,1896.79,1964884.0
1741938840,1896.79,1897.34,1895.29,1895.31,1749040.0
1741939020,1895.31,1895.61,1891.99,1892.18,3752992.0
1741939200,1892.28,1893.51,1890.31,1891.55,3157894.0
1741939380,1891.54,1893.99,1891.54,1892.87,1547292.0
1741939560,1892.89,1895.3,1892.88,1893.76,1693238.0
1741939740,1893.76,1895.73,1892.24,1895.73,2431104.0
1741939920,1895.73,1896.06,1892.83,1895.65,1727602.0
1741940100,1895.66,1899.36,1895.34,1896.58,4140264.0
1741940280,1896.45,1900.9,1896.43,1900.01,4029476.0
1741940460,1899.88,1899.9,1897.75,1899.14,2119698.0
1741940640,1899.14,1900.39,1897.26,1899.53,2332942.0
1741940820,1899.59,1901.97,1897.72,1898.34,3214016.0
1741941000,1898.44,1901.41,1896.91,1898.01,3160144.0
1741941180,1898.06,1898.18,1890.89,1891.63,3643484.0
1741941360,1891.74,1895.14,1891.61,1892.78,2869372.0
1741941540,1892.78,1894.68,1892.34,1893.43,1191894.0
1741941720,1893.43,1895.49,1893.43,1895.07,843028.0
1741941900,1895.12,1898.0,1895.12,1897.39,2053906.0
1741942080,1897.34,1899.67,1896.17,1896.51,2267222.0
1741942260,1896.45,1896.6,1895.71,1896.49,1556474.0
1741942440,1896.29,1896.63,1894.55,1894.97,968844.0
1741942620,1894.76,1896.23,1893.56,1894.28,1863560.0
1741942800,1894.33,1896.32,1892.92,1895.78,1612772.0
1741942980,1895.75,1897.84,1894.32,1897.84,1625684.0
1741943160,1897.82,1898.3,1894.12,1894.42,1571132.0
1741943340,1894.43,1895.54,1891.66,1892.54,1992174.0
1741943520,1892.53,1893.37,1891.09,1891.51,1427840.0
1741943700,1891.5,1894.08,1891.5,1893.93,1421994.0
1741943880,1893.92,1894.7,1892.19,1893.59,1245492.0
1741944060,1893.62,1895.43,1893.54,1894.38,1456670.0
1741944240,1894.37,1896.43,1893.68,1896.14,1477248.0
1741944420,1896.12,1896.93,1895.32,1896.93,2014802.0
1741944600,1897.03,1897.49,1893.54,1894.34,1508972.0
1741944780,1894.33,1894.35,1891.08,1893.41,2120436.0
1741944960,1893.48,1893.78,1892.33,1892.95,2078512.0
1741945140,1892.94,1895.75,1892.52,1894.47,1865320.0
1741945320,1894.47,1897.04,1894.21,1896.89,1819454.0
1741945500,1896.94,1897.03,1894.61,1895.14,1523506.0
1741945680,1895.2,1895.46,1893.07,1895.03,1002372.0
1741945860,1895.04,1896.29,1895.02,1895.69,1018158.0
1741946040,1895.68,1895.75,1893.06,1893.89,1393462.0
1741946220,1893.89,1894.66,1892.35,1893.66,993772.0
1741946400,1893.66,1894.93,1891.19,1891.59,1694336.0
1741946580,1891.59,1892.38,1891.03,1891.39,1393756.0
1741946760,1891.43,1892.43,1889.24,1890.24,3542668.0
1741946940,1890.33,1890.55,1888.45,1889.55,3712960.0
1741947120,1889.5,1891.34,1888.76,1890.22,1894734.0
1741947300,1890.34,1892.0,1888.91,1892.0,1690816.0
1741947480,1891.99,1893.81,1890.64,1892.59,1465302.0
1741947660,1892.59,1893.0,1890.68,1892.49,1406408.0
1741947840,1892.49,1895.79,1892.0,1895.05,2592420.0
1741948020,1895.05,1896.58,1894.93,1895.95,2078690.0
1741948200,1895.95,1895.95,1892.96,1893.48,1436962.0
1741948380,1893.47,1895.9,1893.16,1895.89,1559576.0
1741948560,1895.89,1899.01,1895.12,1898.17,3942538.0
1741948740,1898.15,1905.52,1898.0,1905.52,9373460.0
1741948920,1905.38,1905.93,1902.1,1902.57,4324504.0
1741949100,1902.57,1908.14,1902.2,1905.21,5734668.0
1741949280,1905.25,1905.88,1903.36,1905.22,2904112.0
1741949460,1905.22,1907.12,1900.59,1900.83,3644224.0
1741949640,1900.77,1902.13,1898.49,1898.49,3208194.0
1741949820,1898.46,1898.95,1896.56,1897.2,2197956.0
1741950000,1897.25,1898.99,1897.11,1898.51,1787636.0
1741950180,1898.58,1900.22,1898.01,1899.22,2150922.0
1741950360,1899.07,1900.95,1896.78,1897.41,1888196.0
1741950540,1897.41,1901.11,1897.11,1900.93,1662362.0
1741950720,1900.93,1901.83,1899.74,1899.74,1214756.0
1741950900,1899.8,1901.57,1898.92,1899.2,1184342.0
1741951080,1899.26,1902.18,1899.18,1901.71,1390208.0
1741951260,1901.7,1902.4,1901.0,1901.51,982218.0
1741951440,1901.51,1903.3,1901.5,1901.86,1711768.0
1741951620,1901.85,1903.93,1901.33,1903.93,1077132.0
1741951800,1903.67,1904.06,1900.84,1903.11,1504438.0
1741951980,1903.06,1904.01,1901.92,1903.11,1332596.0
1741952160,1903.11,1904.99,1902.38,1904.98,1168080.0
1741952340,1904.97,1905.85,1902.01,1903.01,1866656.0
1741952520,1903.01,1904.81,1902.27,1903.74,731372.0
1741952700,1903.8,1904.0,1900.95,1901.34,1651862.0
1741952880,1901.34,1902.79,1901.34,1901.71,852334.0
1741953060,1901.79,1903.0,1899.84,1900.47,2063946.0
1741953240,1900.66,1902.66,1900.66,1902.14,979666.0
1741953420,1902.15,1903.38,1901.5,1901.5,1409416.0
1741953600,1901.51,1902.72,1899.16,1899.16,1850558.0
1741953780,1899.16,1900.22,1897.28,1900.12,3642432.0
1741953960,1900.12,1901.0,1897.84,1898.64,1553388.0
1741954140,1898.64,1901.29,1898.28,1899.39,1815442.0
1741954320,1899.05,1903.82,1899.05,1903.66,3397732.0
1741954500,1903.66,1904.3,1902.52,1903.01,2665932.0
1741954680,1902.94,1907.31,1902.38,1906.47,3406294.0
1741954860,1906.33,1907.84,1904.56,1904.68,3209978.0
1741955040,1904.67,1905.16,1902.53,1903.14,2790080.0
1741955220,1903.07,1903.73,1901.8,1903.73,2269992.0
1741955400,1903.73,1904.36,1901.59,1901.59,1516704.0
1741955580,1901.59,1903.73,1900.22,1903.11,2908288.0
1741955760,1903.17,1903.79,1901.29,1902.69,1412802.0
1741955940,1902.82,1903.49,1898.42,1898.64,2490274.0
1741956120,1898.64,1900.2,1898.23,1898.52,1874284.0
1741956300,1898.46,1900.07,1897.47,1897.47,3119950.0
1741956480,1897.52,1897.52,1894.05,1896.95,8476236.0
1741956660,1896.97,1898.44,1895.89,1898.19,2342184.0
1741956840,1898.17,1900.41,1897.49,1900.32,2334014.0
1741957020,1900.32,1901.97,1899.32,1901.87,1705958.0
1741957200,1901.76,1903.1,1901.05,1901.68,3938274.0
1741957380,1901.68,1904.57,1900.41,1904.21,2522570.0
1741957560,1904.2,1904.93,1901.37,1902.15,4277606.0
1741957740,1902.07,1903.0,1899.7,1899.86,1072410.0
1741957920,1899.87,1901.0,1898.83,1898.83,1012106.0
1741958100,1898.8,1899.79,1897.39,1897.39,1957416.0
1741958280,1897.39,1901.0,1897.39,1900.39,1979350.0
1741958460,1900.33,1901.39,1897.89,1898.97,1553866.0
1741958640,1898.97,1900.11,1896.37,1896.81,1241044.0
1741958820,1896.79,1898.37,1896.79,1898.03,1122924.0
1741959000,1898.16,1906.54,1898.03,1904.12,7212356.0
1741959180,1904.19,1911.53,1904.19,1907.84,16230064.0
1741959360,1907.84,1909.99,1906.36,1906.52,7761564.0
1741959540,1906.29,1908.3,1901.59,1901.59,5664554.0
1741959720,1901.73,1901.73,1891.79,1895.0,18616844.0
1741959900,1895.05,1900.49,1895.05,1898.89,7496886.0
1741960080,1898.92,1905.92,1895.8,1905.45,5277006.0
1741960260,1905.5,1908.78,1903.59,1904.64,8984546.0
1741960440,1904.4,1913.1,1904.32,1907.07,11371238.0
1741960620,1906.92,1907.46,1904.73,1905.03,2688034.0
1741960800,1903.77,1903.77,1875.6,1895.96,48682812.0
1741960980,1896.18,1904.09,1892.29,1901.43,13253594.0
1741961160,1901.34,1903.43,1893.32,1893.39,7011426.0
1741961340,1893.55,1905.99,1891.7,1899.46,10928724.0
1741961520,1899.47,1901.45,1896.84,1901.24,5173740.0
1741961700,1901.15,1903.78,1897.16,1898.69,9308854.0
1741961880,1898.85,1900.82,1894.2,1897.49,9744910.0
1741962060,1897.63,1903.35,1894.39,1902.61,6604298.0
1741962240,1902.63,1911.16,1901.55,1906.23,15843920.0
1741962420,1906.23,1907.89,1903.91,1907.12,7014974.0
1741962600,1907.08,1915.65,1906.28,1914.36,12816538.0
1741962780,1913.79,1917.7,1910.46,1911.64,9680494.0
1741962960,1911.77,1918.49,1909.51,1917.14,9709248.0
1741963140,1917.16,1923.01,1916.61,1916.97,17756828.0
1741963320,1916.76,1918.2,1913.8,1915.68,8485584.0
1741963500,1915.85,1920.55,1911.72,1912.96,8068290.0
1741963680,1912.96,1916.93,1912.39,1912.68,4373778.0
1741963860,1912.6,1918.39,1912.18,1916.59,5015686.0
1741964040,1916.59,1917.47,1910.82,1914.24,4042750.0
1741964220,1914.88,1918.53,1914.41,1918.53,3116898.0
1741964400,1918.57,1926.36,1918.0,1924.6,13319918.0
1741964580,1924.74,1928.48,1923.21,1926.61,12394290.0
1741964760,1926.84,1934.7,1924.62,1933.93,20232708.0
1741964940,1933.93,1934.78,1926.88,1931.07,9318656.0
1741965120,1931.15,1932.9,1926.95,1927.8,5420748.0
1741965300,1927.8,1939.05,1925.9,1937.41,9759758.0
1741965480,1937.45,1941.69,1936.38,1938.27,12399884.0
1741965660,1938.47,1938.59,1934.32,1936.01,7380408.0
1741965840,1936.01,1937.99,1932.84,1935.61,4166882.0
1741966020,1935.44,1936.7,1932.16,1936.49,3641768.0
1741966200,1936.49,1937.42,1933.77,1936.72,5667240.0
1741966380,1936.81,1940.7,1935.67,1937.41,6926982.0
1741966560,1937.4,1939.04,1930.57,1932.66,6887666.0
1741966740,1932.69,1935.99,1932.24,1933.85,4865070.0
1741966920,1933.99,1935.27,1932.03,1932.92,5595212.0
1741967100,1932.9,1933.8,1925.03,1926.4,13677596.0
1741967280,1926.4,1928.87,1924.23,1928.81,9005326.0
1741967460,1928.67,1928.67,1912.61,1917.89,22435962.0
1741967640,1917.96,1921.09,1917.89,1921.09,7780064.0
1741967820,1921.17,1922.77,1918.2,1921.19,4963950.0
1741968000,1921.18,1924.29,1920.98,1921.2,5787070.0
1741968180,1921.1,1921.57,1915.49,1916.21,8377130.0
1741968360,1916.21,1917.18,1913.43,1913.43,6426188.0
1741968540,1913.43,1920.2,1913.25,1918.67,5530330.0
1741968720,1918.65,1921.16,1917.7,1921.16,3837886.0
1741968900,1921.07,1924.9,1919.74,1924.44,5365548.0
1741969080,1924.45,1928.45,1924.0,1926.91,4749244.0
1741969260,1926.8,1928.06,1924.16,1926.06,3437626.0
1741969440,1926.06,1927.49,1922.83,1922.94,1857380.0
1741969620,1923.02,1923.47,1920.74,1922.8,2438558.0
1741969800,1922.8,1924.44,1919.09,1921.47,4087062.0
1741969980,1921.47,1923.38,1919.29,1923.18,3597300.0
1741970160,1923.03,1927.45,1923.01,1927.34,4471858.0
1741970340,1927.33,1927.55,1925.47,1927.16,2045296.0
1741970520,1927.23,1931.34,1926.43,1930.99,11401702.0
1741970700,1930.99,1932.21,1926.84,1927.89,3685458.0
1741970880,1927.94,1934.53,1927.52,1933.43,4625710.0
1741971060,1933.38,1936.82,1932.93,1936.82,8552986.0
1741971240,1936.81,1936.9,1934.06,1935.01,4893860.0
1741971420,1935.02,1935.95,1934.2,1935.74,2238448.0
1741971600,1935.14,1939.07,1934.57,1938.12,6656006.0
1741971780,1938.29,1939.0,1931.45,1932.47,6680046.0
1741971960,1932.53,1937.93,1931.87,1935.69,1610056.0
1741972140,1935.69,1936.39,1931.97,1932.68,1597994.0
1741972320,1932.74,1933.39,1931.15,1932.88,2495096.0
1741972500,1932.87,1933.6,1930.22,1931.34,2249124.0
1741972680,1931.43,1932.1,1928.62,1931.81,2157962.0
1741972860,1931.8,1933.56,1928.55,1928.99,1378760.0
1741973040,1928.99,1929.99,1926.54,1927.0,3491756.0
1741973220,1927.31,1930.74,1926.86,1929.77,1654708.0
1741973400,1929.77,1934.53,1929.01,1932.08,2101682.0
1741973580,1931.96,1931.96,1928.66,1930.94,2089220.0
1741973760,1930.93,1931.64,1927.82,1930.39,2531682.0
1741973940,1930.31,1932.95,1929.74,1932.59,2327462.0
1741974120,1932.66,1932.7,1930.11,1930.11,1051868.0
1741974300,1930.11,1931.31,1929.06,1929.83,1317286.0
1741974480,1929.79,1930.32,1926.95,1929.32,3383044.0
1741974660,1929.46,1931.3,1928.24,1929.86,1393168.0
1741974840,1929.84,1932.4,1929.64,1932.11,1767474.0
1741975020,1932.11,1934.49,1931.43,1934.05,1921988.0
1741975200,1934.04,1939.64,1933.73,1938.74,9023132.0
1741975380,1938.8,1939.45,1936.24,1936.99,3140814.0
1741975560,1937.24,1937.84,1932.32,1933.86,7079416.0
1741975740,1933.86,1935.21,1932.04,1932.36,2283448.0
1741975920,1932.31,1932.58,1928.72,1930.72,4037200.0
1741976100,1930.72,1931.3,1927.55,1930.41,4249192.0
1741976280,1930.41,1931.13,1928.68,1931.09,1445982.0
1741976460,1931.09,1932.1,1926.73,1927.8,2715748.0
1741976640,1927.73,1929.78,1926.53,1929.56,1830058.0
1741976820,1929.61,1931.14,1929.49,1930.69,878134.0
1741977000,1930.75,1932.6,1930.24,1931.59,1945818.0
1741977180,1931.59,1934.97,1931.3,1934.11,1866150.0
1741977360,1934.33,1941.25,1934.33,1939.27,8666682.0
1741977540,1939.26,1944.84,1938.74,1939.82,10942226.0
1741977720,1939.78,1939.82,1935.07,1937.77,3582486.0
1741977900,1937.76,1937.94,1934.86,1936.39,1598340.0
1741978080,1936.39,1937.4,1935.22,1936.32,1267826.0
1741978260,1936.53,1936.53,1933.16,1934.95,1085540.0
1741978440,1934.96,1935.93,1933.3,1934.38,1082932.0
1741978620,1934.37,1935.17,1932.47,1934.14,1251180.0
1741978800,1934.14,1934.15,1931.26,1931.26,1518822.0
1741978980,1931.26,1935.68,1930.84,1935.63,1296382.0
1741979160,1935.63,1939.45,1935.51,1938.24,2085220.0
1741979340,1938.01,1941.54,1937.4,1940.96,2410556.0
1741979520,1941.04,1942.89,1939.88,1940.02,3537642.0
1741979700,1940.03,1940.39,1937.52,1937.64,2220582.0
1741979880,1937.57,1944.49,1937.57,1942.24,3771062.0
1741980060,1942.26,1942.99,1936.93,1937.94,2333130.0
1741980240,1937.95,1938.27,1935.61,1936.05,1500754.0
1741980420,1936.05,1936.99,1933.73,1935.14,2262036.0
1741980600,1935.14,1937.15,1935.14,1936.64,1270550.0
1741980780,1936.64,1937.58,1934.64,1937.57,1447160.0
1741980960,1937.44,1937.84,1934.09,1937.6,1345776.0
1741981140,1937.46,1938.38,1935.01,1935.02,972592.0
1741981320,1935.02,1935.49,1931.8,1932.7,3956670.0
1741981500,1932.67,1933.01,1929.8,1932.69,3494156.0
1741981680,1932.71,1933.59,1931.7,1932.6,1416244.0
1741981860,1932.64,1934.55,1931.01,1931.6,754960.0
1741982040,1931.6,1934.87,1931.59,1933.8,1206262.0
1741982220,1933.67,1935.02,1932.83,1932.86,1962448.0
1741982400,1933.21,1934.01,1928.2,1929.18,5164110.0
1741982580,1929.18,1930.28,1928.0,1928.0,2764690.0
1741982760,1928.0,1929.43,1927.59,1927.66,1876476.0
1741982940,1927.66,1928.08,1926.66,1926.93,1689628.0
1741983120,1926.93,1927.4,1923.95,1924.8,4430532.0
1741983300,1924.78,1926.15,1922.68,1923.5,3708836.0
1741983480,1923.51,1924.9,1919.66,1920.58,6352720.0
1741983660,1920.57,1920.58,1915.2,1915.2,8504158.0
1741983840,1915.34,1922.8,1915.18,1921.99,4307548.0
1741984020,1921.97,1923.48,1921.19,1922.66,1510012.0
1741984200,1922.67,1924.11,1919.05,1919.84,2186942.0
1741984380,1919.84,1922.84,1919.07,1920.0,1490696.0
1741984560,1919.99,1923.48,1919.99,1922.55,1626332.0
1741984740,1922.61,1924.32,1921.51,1922.47,3807246.0
1741984920,1922.54,1925.72,1922.54,1925.61,1818350.0
1741985100,1925.62,1925.62,1923.47,1924.33,945522.0
1741985280,1924.37,1926.69,1924.1,1925.66,1361646.0
1741985460,1925.65,1925.77,1921.64,1921.76,719068.0
1741985640,1921.76,1924.63,1921.0,1923.4,1231850.0
1741985820,1923.42,1924.95,1923.3,1923.98,1545160.0
1741986000,1923.99,1924.73,1922.95,1924.72,1001580.0
1741986180,1924.72,1924.72,1921.42,1922.16,624274.0
1741986360,1922.14,1922.4,1920.52,1922.2,1413994.0
1741986540,1922.2,1922.21,1920.29,1920.3,699006.0
1741986720,1920.3,1920.37,1917.36,1918.68,2751022.0
1741986900,1918.68,1921.1,1918.41,1919.71,1098210.0
1741987080,1919.72,1920.87,1918.56,1919.2,1775786.0
1741987260,1919.19,1919.27,1917.27,1917.78,1213054.0
1741987440,1917.79,1919.44,1916.75,1916.94,3062944.0
1741987620,1916.94,1918.4,1916.7,1917.52,875344.0
1741987800,1917.51,1919.1,1914.61,1918.86,2586198.0
1741987980,1918.86,1920.39,1917.85,1918.75,1094032.0
1741988160,1918.75,1919.1,1916.94,1918.79,568996.0
1741988340,1918.79,1919.32,1917.77,1917.91,570284.0
1741988520,1917.91,1918.99,1917.9,1918.99,545550.0
1741988700,1918.99,1921.99,1918.99,1920.35,1081148.0
1741988880,1920.37,1922.86,1920.37,1922.45,642972.0
1741989060,1922.45,1923.42,1922.44,1923.0,755954.0
1741989240,1923.01,1923.02,1919.27,1919.41,833016.0
1741989420,1919.41,1922.3,1919.22,1921.49,794406.0
1741989600,1921.49,1922.87,1919.01,1919.86,1394008.0
1741989780,1919.8,1922.98,1919.72,1922.06,856502.0
1741989960,1922.1,1925.06,1920.8,1923.2,1582752.0
1741990140,1923.2,1923.47,1922.08,1922.16,781390.0
1741990320,1922.16,1923.59,1921.28,1922.76,992770.0
1741990500,1922.83,1926.03,1922.63,1924.6,1209888.0
1741990680,1924.6,1925.12,1923.14,1923.5,1040402.0
1741990860,1923.49,1925.05,1923.02,1923.68,898762.0
1741991040,1923.77,1924.55,1923.11,1924.47,637294.0
1741991220,1924.5,1926.35,1923.54,1923.54,2731036.0
1741991400,1923.54,1925.45,1922.5,1925.15,1297446.0
1741991580,1925.15,1926.02,1924.17,1924.59,740498.0
1741991760,1924.58,1925.68,1924.16,1925.62,501320.0
1741991940,1925.34,1925.64,1924.27,1925.63,507982.0
1741992120,1925.58,1926.42,1925.09,1925.86,435548.0
1741992300,1925.87,1926.81,1924.11,1925.05,891324.0
1741992480,1925.05,1926.87,1925.04,1925.78,696844.0
1741992660,1925.79,1929.39,1925.78,1928.3,2821866.0
1741992840,1928.29,1929.3,1927.04,1927.12,1895164.0
1741993020,1927.11,1927.29,1925.01,1925.98,765722.0
1741993200,1925.99,1926.24,1923.09,1923.09,1428444.0
1741993380,1923.09,1924.12,1922.29,1922.45,1083070.0
1741993560,1922.43,1923.07,1921.21,1922.14,960534.0
1741993740,1922.09,1922.17,1920.07,1920.38,933960.0
1741993920,1920.39,1921.51,1918.32,1918.93,1393718.0
1741994100,1918.93,1919.89,1917.26,1918.36,2003528.0
1741994280,1918.36,1919.47,1917.72,1917.92,632246.0
1741994460,1917.9,1919.49,1917.27,1918.24,1041300.0
1741994640,1918.23,1918.41,1917.14,1917.58,930066.0
1741994820,1917.56,1919.75,1917.56,1918.32,1600238.0
1741995000,1918.38,1918.85,1917.0,1918.05,955774.0
1741995180,1918.05,1918.06,1915.11,1915.99,1995036.0
1741995360,1915.99,1916.22,1913.68,1913.68,2767362.0
1741995540,1913.56,1915.59,1913.36,1913.7,2355220.0
1741995720,1913.98,1915.57,1911.18,1911.53,2579154.0
1741995900,1911.79,1913.68,1911.05,1913.68,1899206.0
1741996080,1913.64,1913.64,1911.01,1911.4,1506474.0
1741996260,1911.4,1911.56,1909.04,1909.59,5363636.0
1741996440,1909.59,1909.59,1907.52,1907.72,2277070.0
1741996620,1907.67,1910.76,1907.67,1910.75,1179232.0
1741996800,1910.74,1911.76,1909.01,1911.76,2275078.0
1741996980,1911.76,1912.24,1910.63,1910.76,1462796.0
1741997160,1910.61,1912.24,1909.37,1909.37,1495940.0
1741997340,1909.52,1913.4,1908.49,1913.0,1892996.0
1741997520,1913.04,1913.75,1912.36,1912.36,1478494.0
1741997700,1912.38,1914.01,1911.88,1913.82,1092068.0
1741997880,1913.77,1915.26,1913.25,1915.26,1096648.0
1741998060,1915.26,1915.76,1912.5,1913.68,1332736.0
1741998240,1913.63,1914.49,1912.8,1913.62,651544.0
1741998420,1913.6,1915.42,1913.6,1915.42,689508.0
1741998600,1915.26,1917.11,1914.91,1915.15,1269902.0
1741998780,1915.15,1916.55,1914.16,1915.47,633436.0
1741998960,1915.54,1915.78,1913.14,1913.5,676926.0
1741999140,1913.91,1914.05,1911.47,1912.24,1085204.0
1741999320,1912.23,1913.13,1910.84,1911.62,820664.0
1741999500,1911.55,1914.76,1911.55,1914.75,1445488.0
1741999680,1914.68,1915.26,1912.41,1915.26,993424.0
1741999860,1915.25,1916.71,1914.72,1916.15,969358.0
1742000040,1916.14,1917.15,1915.63,1916.01,902396.0
1742000220,1916.07,1916.26,1914.54,1914.62,742242.0
1742000400,1914.59,1916.15,1913.95,1914.98,1284022.0
1742000580,1915.04,1916.25,1914.13,1914.86,1144288.0
1742000760,1914.87,1915.2,1912.76,1914.01,1047086.0
1742000940,1914.02,1918.11,1913.82,1917.56,2797920.0
1742001120,1917.6,1919.25,1916.56,1916.66,3104116.0
1742001300,1916.67,1917.82,1916.01,1917.16,1203612.0
1742001480,1917.07,1918.8,1916.25,1916.27,1436494.0
1742001660,1916.26,1916.27,1914.25,1914.64,946832.0
1742001840,1914.63,1916.67,1914.59,1916.13,879878.0
1742002020,1916.12,1916.79,1915.37,1915.87,467608.0
1742002200,1915.91,1915.96,1912.11,1912.93,1407300.0
1742002380,1912.93,1913.16,1910.04,1910.44,2137622.0
1742002560,1910.45,1910.73,1907.51,1908.79,3329548.0
1742002740,1908.78,1909.06,1905.52,1906.47,3788790.0
1742002920,1906.47,1907.46,1902.86,1906.75,5958538.0
1742003100,1906.74,1908.84,1906.01,1907.7,1856860.0
1742003280,1907.7,1909.56,1907.01,1908.66,927162.0
1742003460,1908.66,1909.8,1908.0,1909.08,737654.0
1742003640,1909.09,1910.26,1908.37,1909.76,834230.0
1742003820,1909.75,1910.69,1909.64,1910.69,681584.0
1742004000,1910.69,1910.8,1908.47,1908.84,968304.0
1742004180,1908.84,1908.84,1905.07,1905.09,1340232.0
1742004360,1905.09,1907.5,1904.64,1907.18,1651788.0
1742004540,1907.2,1910.5,1907.2,1910.39,731042.0
1742004720,1910.38,1911.7,1909.56,1909.56,1347524.0
1742004900,1909.57,1909.76,1907.26,1908.07,708828.0
1742005080,1908.08,1908.77,1906.5,1907.47,837670.0
1742005260,1907.47,1907.73,1905.77,1905.89,1020742.0
1742005440,1905.89,1906.49,1904.59,1904.89,1893032.0
1742005620,1904.89,1907.24,1904.89,1907.22,646464.0
1742005800,1907.22,1907.58,1905.38,1905.38,2190778.0
1742005980,1905.47,1906.07,1903.46,1904.95,2855196.0
1742006160,1904.95,1905.5,1903.72,1904.38,942582.0
1742006340,1904.41,1907.32,1904.0,1907.12,1319818.0
1742006520,1907.13,1907.83,1905.72,1906.32,1573822.0
1742006700,1906.34,1908.36,1906.34,1908.3,1017960.0
1742006880,1908.3,1911.16,1908.08,1910.93,2049794.0
1742007060,1910.92,1915.16,1910.73,1915.01,5772118.0
1742007240,1915.01,1915.76,1912.43,1912.81,2550428.0
1742007420,1912.79,1914.28,1912.26,1913.05,1253102.0
1742007600,1913.24,1914.46,1912.01,1914.45,1447370.0
1742007780,1914.45,1914.9,1912.61,1912.75,2125092.0
1742007960,1912.74,1915.49,1912.55,1915.16,1136102.0
1742008140,1915.23,1916.24,1913.21,1913.22,1200590.0
1742008320,1913.22,1914.95,1912.21,1912.83,1366840.0
1742008500,1912.82,1916.76,1912.2,1916.01,1450538.0
1742008680,1916.01,1919.75,1915.5,1917.32,3548822.0
1742008860,1917.33,1919.11,1916.38,1918.32,1580586.0
1742009040,1918.32,1920.71,1917.61,1920.24,3056438.0
1742009220,1920.24,1921.2,1919.4,1920.4,2790514.0
1742009400,1920.67,1920.98,1918.15,1920.84,1543412.0
1742009580,1920.79,1922.49,1919.15,1919.16,2592566.0
1742009760,1919.15,1920.89,1919.15,1920.54,736484.0
1742009940,1920.53,1920.65,1917.96,1918.1,979282.0
1742010120,1918.1,1920.06,1918.08,1919.43,831300.0
1742010300,1919.43,1921.6,1919.35,1921.14,1278682.0
1742010480,1921.14,1921.14,1919.14,1920.22,761972.0
1742010660,1920.22,1920.64,1919.65,1920.22,473648.0
1742010840,1920.18,1920.31,1917.88,1919.43,1546600.0
1742011020,1919.37,1920.29,1919.05,1919.8,1113434.0
1742011200,1919.73,1923.55,1919.71,1919.71,1855042.0
1742011380,1919.53,1919.7,1917.84,1918.09,1236270.0
1742011560,1918.08,1918.77,1917.52,1918.36,1085908.0
1742011740,1918.36,1918.74,1917.0,1917.0,1600316.0
1742011920,1917.01,1917.56,1915.19,1915.48,1838370.0
1742012100,1915.47,1917.86,1915.47,1915.68,1250710.0
1742012280,1915.69,1917.26,1915.06,1916.3,1156338.0
1742012460,1916.3,1918.27,1916.3,1917.99,618776.0
1742012640,1917.99,1918.31,1917.21,1917.45,706102.0
1742012820,1917.45,1919.75,1917.4,1919.74,1035120.0
1742013000,1919.74,1920.23,1919.0,1919.26,1533694.0
1742013180,1919.26,1926.51,1919.0,1926.51,3869994.0
1742013360,1926.58,1931.68,1923.33,1930.01,17662864.0
1742013540,1929.99,1933.23,1928.72,1928.78,5326096.0
1742013720,1928.8,1928.82,1927.46,1927.84,1663000.0
1742013900,1927.84,1928.02,1926.41,1927.02,1740314.0
1742014080,1927.01,1929.74,1926.52,1929.55,1677172.0
1742014260,1929.56,1934.47,1929.55,1930.51,3411800.0
1742014440,1930.47,1933.7,1930.27,1932.34,1619130.0
1742014620,1932.34,1932.34,1930.58,1930.98,1026374.0
1742014800,1930.99,1932.2,1929.01,1929.01,1530846.0
1742014980,1929.01,1929.83,1928.38,1928.81,2129132.0
1742015160,1928.83,1929.56,1927.45,1929.55,1964498.0
1742015340,1929.55,1930.1,1928.13,1928.34,1916118.0
1742015520,1928.35,1928.35,1927.19,1927.99,845680.0
1742015700,1927.99,1928.1,1926.16,1926.2,1460408.0
1742015880,1926.2,1927.6,1926.2,1927.09,1016698.0
1742016060,1927.09,1927.1,1924.61,1924.99,1512440.0
1742016240,1924.99,1926.8,1924.38,1926.46,1089136.0
1742016420,1926.46,1927.96,1925.81,1926.07,978992.0
1742016600,1926.08,1927.61,1924.08,1924.74,1047946.0
1742016780,1924.74,1925.98,1924.74,1925.89,702122.0
1742016960,1925.89,1927.48,1925.39,1927.18,649048.0
1742017140,1927.16,1927.45,1924.91,1925.65,852276.0
1742017320,1925.63,1929.28,1925.63,1928.7,1557248.0
1742017500,1928.7,1929.57,1927.47,1927.47,744668.0
1742017680,1927.47,1930.34,1927.23,1930.01,958266.0
1742017860,1930.01,1931.0,1928.51,1928.84,870078.0
1742018040,1928.76,1930.07,1928.5,1929.51,1032830.0
1742018220,1929.54,1929.54,1927.46,1927.46,575998.0
1742018400,1927.5,1927.95,1924.3,1925.06,1883926.0
1742018580,1925.07,1926.72,1924.16,1924.38,2197296.0
1742018760,1924.35,1925.31,1922.52,1923.57,1760656.0
1742018940,1923.56,1924.63,1923.38,1923.81,1057434.0
1742019120,1923.81,1926.37,1923.38,1925.99,1132386.0
1742019300,1925.99,1928.88,1925.94,1928.58,1087958.0
1742019480,1928.59,1929.33,1927.9,1929.32,1010440.0
1742019660,1929.32,1929.34,1927.17,1927.17,709016.0
1742019840,1927.12,1929.81,1926.26,1928.61,1785192.0
1742020020,1928.61,1929.0,1927.85,1928.55,692958.0
1742020200,1928.55,1928.55,1927.0,1927.99,492520.0
1742020380,1927.99,1928.69,1926.07,1926.87,1214650.0
1742020560,1926.93,1927.86,1926.77,1927.05,403682.0
1742020740,1927.05,1928.0,1926.65,1927.15,429528.0
1742020920,1927.17,1927.43,1925.67,1925.99,430644.0
1742021100,1925.98,1928.75,1925.98,1928.38,944774.0
1742021280,1928.39,1929.32,1927.22,1927.76,785494.0
1742021460,1927.76,1927.8,1925.47,1925.64,498196.0
1742021640,1925.61,1926.61,1925.48,1926.61,736800.0
1742021820,1926.68,1928.16,1926.11,1928.09,748376.0
1742022000,1928.08,1928.58,1925.18,1925.42,1620264.0
1742022180,1925.42,1925.89,1923.04,1923.05,1786492.0
1742022360,1923.05,1923.33,1921.65,1921.65,3911364.0
1742022540,1921.66,1923.59,1921.26,1922.26,2208378.0
1742022720,1922.14,1923.98,1921.55,1923.8,887980.0
1742022900,1923.8,1923.8,1921.5,1922.25,892370.0
1742023080,1922.25,1923.23,1921.79,1922.99,838974.0
1742023260,1923.0,1923.0,1919.09,1920.61,2692090.0
1742023440,1920.62,1920.73,1917.15,1918.53,2860378.0
1742023620,1918.53,1919.01,1917.8,1918.89,1403346.0
1742023800,1918.89,1918.89,1914.19,1914.66,5417644.0
1742023980,1914.66,1916.95,1913.57,1915.49,3404794.0
1742024160,1915.43,1917.56,1915.14,1917.44,1527132.0
1742024340,1917.44,1919.04,1917.14,1917.9,1749856.0
1742024520,1917.91,1920.06,1917.8,1918.33,1272034.0
1742024700,1918.36,1920.68,1918.33,1919.45,1206206.0
1742024880,1919.44,1919.99,1915.86,1915.86,1313956.0
1742025060,1915.91,1916.83,1915.66,1915.9,978722.0
1742025240,1915.91,1917.44,1915.9,1916.84,1157966.0
1742025420,1916.84,1917.97,1915.9,1916.73,790468.0
1742025600,1916.79,1918.92,1916.49,1917.61,1742152.0
1742025780,1917.61,1918.82,1915.0,1916.84,1910494.0
1742025960,1916.97,1919.22,1916.97,1917.02,1021756.0
1742026140,1917.02,1917.96,1914.38,1914.43,3446508.0
1742026320,1914.42,1916.59,1913.73,1916.02,2509058.0
1742026500,1916.01,1916.01,1912.06,1912.86,4014036.0
1742026680,1912.53,1914.74,1912.14,1912.6,2126468.0
1742026860,1912.63,1915.96,1912.53,1915.91,1625594.0
1742027040,1915.91,1916.99,1915.4,1916.99,926290.0
1742027220,1916.99,1917.0,1915.62,1915.72,976616.0
1742027400,1915.69,1917.42,1915.29,1917.24,1012776.0
1742027580,1917.24,1918.81,1915.7,1917.85,1008336.0
1742027760,1917.8,1919.21,1917.78,1918.06,1123226.0
1742027940,1917.87,1919.93,1917.1,1919.72,1120998.0
1742028120,1919.71,1920.22,1917.54,1918.9,1048654.0
1742028300,1918.81,1920.0,1917.82,1917.82,2177534.0
1742028480,1917.77,1918.44,1917.61,1918.42,682242.0
1742028660,1918.44,1920.49,1917.81,1919.38,1032808.0
1742028840,1919.38,1921.27,1919.37,1920.28,894336.0
1742029020,1920.27,1920.89,1918.73,1920.84,703018.0
1742029200,1920.89,1921.27,1919.26,1919.26,933424.0
1742029380,1919.26,1919.48,1917.42,1917.67,1433692.0
1742029560,1917.66,1918.61,1917.58,1917.71,569016.0
1742029740,1917.69,1918.45,1916.45,1917.2,1242800.0
1742029920,1917.2,1918.26,1916.6,1916.81,651190.0
1742030100,1916.81,1918.21,1916.19,1916.78,1117038.0
1742030280,1916.8,1916.82,1913.22,1913.43,1129446.0
1742030460,1913.37,1915.05,1913.24,1914.05,1143832.0
1742030640,1914.05,1915.95,1914.04,1914.61,1071600.0
1742030820,1914.6,1916.28,1914.53,1915.71,699422.0
1742031000,1915.37,1917.36,1914.79,1917.36,1811684.0
1742031180,1917.3,1919.78,1917.3,1918.02,1208686.0
1742031360,1918.01,1919.86,1918.01,1919.86,759334.0
1742031540,1919.86,1921.39,1919.51,1920.99,2011990.0
1742031720,1920.99,1922.35,1919.77,1920.48,1896900.0
1742031900,1920.49,1922.49,1919.59,1921.94,1105096.0
1742032080,1921.96,1923.36,1921.48,1922.99,2216916.0
1742032260,1922.99,1924.65,1922.67,1924.65,1707862.0
1742032440,1924.65,1925.77,1923.74,1925.39,3875220.0
1742032620,1925.39,1925.67,1924.0,1925.04,1127618.0
1742032800,1925.04,1925.75,1924.21,1925.39,1157654.0
1742032980,1925.39,1925.57,1922.68,1923.2,1548658.0
1742033160,1923.2,1924.5,1922.81,1923.05,1029230.0
1742033340,1923.05,1923.39,1922.17,1922.28,860604.0
1742033520,1922.27,1923.52,1921.52,1922.8,990358.0
1742033700,1922.8,1924.14,1921.31,1922.56,1314282.0
1742033880,1922.56,1922.57,1919.27,1919.27,1396564.0
1742034060,1919.27,1920.55,1918.95,1920.3,1303434.0
1742034240,1920.3,1921.06,1919.66,1920.97,817516.0
1742034420,1920.98,1920.98,1918.92,1919.59,624234.0
1742034600,1919.64,1922.41,1919.63,1922.41,608054.0
1742034780,1922.39,1924.9,1922.06,1924.29,1046696.0
1742034960,1924.28,1926.15,1923.05,1925.71,1108366.0
1742035140,1925.7,1927.37,1923.95,1926.66,3941328.0
1742035320,1926.66,1926.86,1924.08,1924.58,1145746.0
1742035500,1924.58,1927.3,1923.99,1927.18,1059418.0
1742035680,1927.18,1927.31,1925.0,1925.76,961262.0
1742035860,1925.77,1927.99,1925.77,1927.78,2214296.0
1742036040,1927.78,1928.41,1926.84,1927.92,2546560.0
1742036220,1927.93,1928.64,1926.21,1926.51,1112368.0
1742036400,1926.56,1927.4,1925.51,1925.51,990418.0
1742036580,1925.54,1926.67,1924.66,1925.8,1066046.0
1742036760,1925.78,1928.89,1925.53,1928.22,2621414.0
1742036940,1928.22,1928.77,1927.14,1928.36,785020.0
1742037120,1928.36,1928.66,1927.0,1927.36,683196.0
1742037300,1927.36,1928.36,1926.29,1926.71,1040298.0
1742037480,1926.92,1927.1,1925.64,1927.0,1198272.0
1742037660,1927.0,1928.25,1926.31,1927.78,1324182.0
1742037840,1927.78,1927.84,1926.98,1927.71,498334.0
1742038020,1927.7,1928.59,1927.69,1928.1,872264.0
1742038200,1928.1,1928.37,1926.86,1928.36,735296.0
1742038380,1928.36,1929.39,1928.13,1928.14,1768208.0
1742038560,1928.14,1929.01,1928.13,1928.86,741866.0
1742038740,1928.86,1929.47,1928.01,1928.5,917068.0
1742038920,1928.49,1929.23,1928.1,1928.24,743794.0
1742039100,1928.24,1928.24,1927.0,1928.13,1291840.0
1742039280,1928.14,1929.48,1927.74,1929.3,905334.0
1742039460,1929.3,1930.87,1929.01,1930.64,1618208.0
1742039640,1930.67,1930.87,1929.45,1929.65,708154.0
1742039820,1929.74,1930.19,1927.8,1927.99,877136.0
1742040000,1927.98,1929.18,1927.21,1927.24,1466660.0
1742040180,1927.24,1927.54,1925.6,1926.39,1877594.0
1742040360,1926.39,1927.06,1925.71,1926.91,1160750.0
1742040540,1926.95,1928.81,1926.79,1927.37,1050958.0
1742040720,1927.38,1927.69,1926.62,1927.35,826958.0
1742040900,1927.36,1929.0,1927.2,1928.62,716868.0
1742041080,1928.67,1930.39,1928.67,1929.89,1555536.0
1742041260,1929.89,1930.35,1928.98,1929.42,1878134.0
1742041440,1929.42,1929.44,1925.8,1926.57,1827050.0
1742041620,1926.57,1927.87,1926.57,1927.7,420492.0
1742041800,1927.7,1929.29,1927.69,1929.28,730198.0
1742041980,1929.29,1929.29,1926.57,1926.73,837880.0
1742042160,1926.73,1928.28,1926.73,1927.2,572802.0
1742042340,1927.2,1928.43,1926.0,1926.77,1675354.0
1742042520,1926.89,1927.21,1926.09,1926.35,559224.0
1742042700,1926.56,1928.9,1926.56,1927.97,1215932.0
1742042880,1927.91,1929.24,1927.1,1927.1,1013580.0
1742043060,1927.11,1927.15,1924.96,1925.59,1988900.0
1742043240,1925.6,1925.85,1923.14,1923.57,2144442.0
1742043420,1923.57,1923.58,1922.02,1922.03,1848778.0
1742043600,1922.03,1924.13,1921.81,1923.99,1119644.0
1742043780,1923.98,1925.09,1923.29,1925.08,835002.0
1742043960,1925.08,1925.9,1924.73,1925.05,684774.0
1742044140,1925.05,1926.47,1924.7,1926.47,624026.0
1742044320,1926.47,1926.54,1925.0,1926.54,640462.0
1742044500,1926.54,1927.0,1925.0,1925.49,578218.0
1742044680,1925.49,1928.9,1925.49,1928.88,1159916.0
1742044860,1928.77,1928.91,1928.0,1928.68,1156910.0
1742045040,1928.68,1929.5,1928.39,1929.03,1778106.0
1742045220,1929.04,1929.19,1926.16,1926.7,1054302.0
1742045400,1926.65,1927.12,1925.25,1925.45,1228582.0
1742045580,1925.45,1929.16,1924.66,1929.16,2345328.0
1742045760,1929.16,1931.88,1929.01,1931.38,2972468.0
1742045940,1931.38,1931.39,1929.79,1930.71,1619652.0
1742046120,1930.71,1931.46,1930.06,1931.11,2863910.0
1742046300,1931.08,1932.38,1929.68,1930.01,1815092.0
1742046480,1930.01,1931.9,1928.97,1929.09,1313636.0
1742046660,1929.17,1930.71,1929.17,1929.78,1175302.0
1742046840,1929.78,1933.37,1929.38,1929.56,1657108.0
1742047020,1929.58,1930.5,1929.56,1930.05,947990.0
1742047200,1929.62,1929.96,1927.26,1928.51,1946898.0
1742047380,1928.5,1928.52,1925.78,1927.17,1696078.0
1742047560,1927.16,1927.65,1925.71,1927.39,1174348.0
1742047740,1927.39,1928.06,1926.0,1927.76,885828.0
1742047920,1927.76,1928.5,1926.96,1928.49,1009992.0
1742048100,1928.5,1928.5,1926.21,1926.3,1284702.0
1742048280,1926.31,1926.8,1924.23,1924.49,1358722.0
1742048460,1924.49,1925.71,1923.47,1924.77,1538018.0
1742048640,1924.78,1924.88,1922.64,1923.24,1593542.0
1742048820,1923.36,1925.5,1923.24,1924.33,1294404.0
1742049000,1924.31,1926.74,1923.5,1926.32,2562502.0
1742049180,1926.39,1926.39,1922.2,1923.09,1408362.0
1742049360,1923.09,1924.85,1922.28,1923.22,1331806.0
1742049540,1923.23,1924.96,1923.16,1924.85,719950.0
1742049720,1924.85,1926.31,1924.5,1926.14,619238.0
1742049900,1926.15,1928.34,1926.01,1928.32,1106570.0
1742050080,1928.33,1928.33,1926.58,1927.68,788540.0
1742050260,1927.68,1927.74,1925.73,1927.74,712722.0
1742050440,1927.68,1928.39,1925.56,1925.78,997508.0
1742050620,1925.77,1926.42,1925.56,1926.4,126592.0
1742050800,1925.61,1929.99,1925.55,1929.84,1751818.0
1742050980,1929.81,1932.46,1929.79,1932.35,3526060.0
1742051160,1932.31,1932.4,1929.63,1930.39,1995476.0
1742051340,1930.39,1931.29,1929.87,1930.79,1024416.0
1742051520,1930.77,1930.79,1929.47,1929.91,597360.0
1742051700,1930.19,1931.19,1929.74,1930.01,1332816.0
1742051880,1930.0,1931.94,1929.01,1931.85,1281134.0
1742052060,1931.85,1936.59,1931.85,1935.12,8227816.0
1742052240,1935.11,1935.62,1934.14,1935.2,3596392.0
1742052420,1935.15,1936.34,1933.69,1933.93,910344.0
1742052600,1933.93,1935.35,1933.14,1933.24,1402388.0
1742052780,1933.24,1933.24,1930.94,1930.95,1284492.0
1742052960,1930.95,1932.0,1930.94,1931.51,986068.0
1742053140,1931.7,1936.0,1931.43,1935.79,1407734.0
1742053320,1935.8,1938.72,1935.57,1936.87,3778264.0
1742053500,1936.94,1938.31,1935.66,1936.59,1786398.0
1742053680,1936.58,1938.18,1936.29,1936.47,1205290.0
1742053860,1936.47,1937.0,1934.05,1934.6,4557230.0
1742054040,1934.58,1937.77,1934.58,1937.33,1592298.0
1742054220,1937.34,1937.37,1935.18,1936.7,2310052.0
1742054400,1936.72,1938.0,1936.72,1937.1,1040826.0
1742054580,1937.1,1937.1,1934.15,1935.12,1663512.0
1742054760,1935.12,1937.87,1935.06,1937.87,1119144.0
1742054940,1937.85,1937.87,1935.37,1936.03,858754.0
1742055120,1936.03,1937.0,1935.61,1936.14,1098784.0
1742055300,1936.14,1937.02,1934.49,1936.8,1252588.0
1742055480,1936.89,1937.12,1935.35,1936.11,1261476.0
1742055660,1936.12,1936.12,1932.36,1933.12,2320624.0
1742055840,1933.38,1935.5,1932.51,1932.91,1605662.0
1742056020,1932.91,1935.21,1932.91,1935.19,465850.0
1742056200,1935.06,1935.07,1933.0,1933.76,750524.0
1742056380,1933.75,1936.66,1933.75,1936.59,1012628.0
1742056560,1936.59,1938.82,1936.58,1938.65,1860686.0
1742056740,1938.58,1942.71,1936.72,1942.49,8043780.0
1742056920,1942.49,1942.55,1940.16,1940.21,2251614.0
1742057100,1940.2,1943.66,1940.07,1943.49,3005348.0
1742057280,1943.55,1948.03,1939.65,1940.11,4013506.0
1742057460,1940.18,1941.21,1939.51,1941.01,2165766.0
1742057640,1941.01,1941.21,1938.74,1939.05,1311308.0
1742057820,1939.05,1939.23,1936.61,1936.87,2865220.0
1742058000,1936.86,1938.0,1936.51,1936.88,2274638.0
1742058180,1936.88,1936.88,1934.45,1934.66,2113532.0
1742058360,1934.66,1936.99,1934.19,1934.74,1378220.0
1742058540,1934.74,1936.52,1934.66,1935.56,733906.0
1742058720,1935.54,1940.86,1935.54,1940.41,2494540.0
1742058900,1940.52,1942.28,1940.52,1942.03,1797132.0
1742059080,1942.04,1942.18,1939.44,1941.79,2423508.0
1742059260,1941.8,1941.8,1939.61,1940.62,1517250.0
1742059440,1940.62,1943.0,1940.22,1942.69,3327566.0
1742059620,1942.7,1947.95,1942.24,1944.72,10210930.0
1742059800,1944.71,1946.53,1942.25,1942.33,4925546.0
1742059980,1942.34,1943.26,1938.14,1939.94,8058660.0
1742060160,1939.95,1940.74,1938.96,1940.34,3384194.0
1742060340,1940.29,1940.89,1937.68,1937.68,1283930.0
1742060520,1937.68,1939.5,1937.1,1939.0,1456154.0
1742060700,1939.03,1940.16,1935.32,1937.06,2759700.0
1742060880,1937.1,1938.2,1935.54,1937.15,4644564.0
1742061060,1937.14,1938.06,1937.07,1937.36,1428774.0
1742061240,1937.37,1938.16,1935.79,1938.07,2210766.0
1742061420,1937.96,1939.71,1937.96,1939.35,1261098.0
1742061600,1939.32,1942.68,1939.05,1942.0,2525306.0
1742061780,1942.0,1943.98,1941.95,1942.96,2218936.0
1742061960,1942.96,1944.44,1942.7,1942.93,2078830.0
1742062140,1942.92,1944.21,1942.88,1943.01,766362.0
1742062320,1943.01,1943.62,1941.42,1943.62,1496006.0
1742062500,1943.64,1943.84,1940.0,1942.99,2294868.0
1742062680,1943.05,1944.0,1942.94,1943.99,947248.0
1742062860,1943.99,1944.0,1941.5,1942.98,664220.0
1742063040,1942.97,1943.07,1937.98,1938.12,2673364.0
1742063220,1938.18,1939.35,1937.23,1937.92,5579042.0
1742063400,1937.91,1939.0,1937.25,1937.95,1709036.0
1742063580,1937.89,1937.95,1934.43,1934.55,4827326.0
1742063760,1934.55,1934.97,1932.52,1932.95,3181606.0
1742063940,1932.95,1934.07,1931.05,1932.38,2595554.0
1742064120,1932.14,1932.14,1929.66,1931.61,5111896.0
1742064300,1931.61,1932.61,1930.82,1931.01,1923622.0
1742064480,1931.01,1932.49,1929.91,1932.1,1686686.0
1742064660,1932.1,1933.21,1931.85,1932.04,1331340.0
1742064840,1932.04,1933.59,1931.88,1932.86,992272.0
1742065020,1932.87,1932.89,1931.58,1931.59,1557606.0
1742065200,1931.59,1931.75,1928.2,1930.11,5529942.0
1742065380,1930.21,1930.5,1927.82,1927.83,2297646.0
1742065560,1927.94,1929.9,1927.93,1928.01,788810.0
1742065740,1928.01,1930.81,1927.82,1929.9,1490736.0
1742065920,1929.88,1931.42,1929.46,1930.67,849890.0
1742066100,1930.66,1932.56,1930.18,1932.07,1463592.0
1742066280,1932.08,1933.0,1931.52,1932.99,883170.0
1742066460,1932.99,1933.0,1930.93,1931.91,482248.0
1742066640,1931.78,1932.62,1931.39,1932.47,389158.0
1742066820,1932.48,1932.48,1931.0,1931.93,564714.0
1742067000,1931.94,1932.45,1930.59,1931.53,813912.0
1742067180,1931.53,1931.78,1930.02,1930.88,597386.0
1742067360,1930.88,1931.5,1927.99,1930.66,2474100.0
1742067540,1930.66,1933.1,1930.51,1931.74,1517028.0
1742067720,1931.74,1933.0,1931.31,1932.84,472008.0
1742067900,1932.91,1934.79,1932.52,1934.35,2427248.0
1742068080,1934.36,1935.0,1933.53,1933.93,903660.0
1742068260,1933.94,1934.58,1933.4,1934.16,402146.0
1742068440,1934.16,1936.87,1934.11,1936.46,800592.0
1742068620,1936.45,1936.5,1935.44,1936.02,580198.0
1742068800,1936.02,1942.05,1936.01,1940.74,5237872.0
1742068980,1940.74,1941.95,1939.86,1941.95,2076466.0
1742069160,1941.95,1948.35,1941.95,1945.85,9613334.0
1742069340,1945.86,1948.31,1945.65,1946.45,4639036.0
1742069520,1946.46,1946.87,1944.11,1945.21,1494670.0
1742069700,1945.23,1946.11,1943.41,1945.28,1807396.0
1742069880,1945.28,1946.09,1945.23,1945.79,1736988.0
1742070060,1945.79,1946.0,1942.21,1944.0,2004782.0
1742070240,1943.99,1944.93,1942.31,1943.98,1644840.0
1742070420,1943.86,1944.67,1943.36,1943.74,520236.0
1742070600,1943.74,1943.96,1940.91,1941.35,924834.0
1742070780,1941.37,1943.0,1941.35,1942.36,525228.0
1742070960,1942.37,1943.04,1941.96,1942.21,344340.0
1742071140,1942.2,1943.0,1941.88,1942.73,335568.0
1742071320,1942.73,1943.0,1940.61,1940.73,1027104.0
1742071500,1940.74,1942.83,1940.64,1942.81,513982.0
1742071680,1942.82,1944.77,1942.81,1943.87,786498.0
1742071860,1943.86,1944.28,1942.15,1942.22,427034.0
1742072040,1942.22,1943.42,1942.0,1943.39,231354.0
1742072220,1943.4,1943.4,1941.73,1942.99,530508.0
1742072400,1943.0,1944.28,1942.01,1942.01,805368.0
1742072580,1942.08,1945.0,1941.63,1944.32,1673316.0
1742072760,1944.32,1945.77,1944.31,1944.95,704562.0
1742072940,1944.95,1945.71,1943.08,1943.51,1178386.0
1742073120,1943.46,1943.8,1942.0,1942.01,617636.0
1742073300,1942.01,1942.63,1941.44,1941.68,1080978.0
1742073480,1941.69,1942.06,1940.0,1940.0,682118.0
1742073660,1940.01,1940.02,1939.18,1939.58,1275436.0
1742073840,1939.59,1941.47,1939.13,1941.02,1129202.0
1742074020,1941.02,1942.35,1940.96,1942.33,760568.0
1742074200,1942.34,1945.55,1942.33,1945.12,1409982.0
1742074380,1945.11,1945.12,1942.86,1943.76,1350696.0
1742074560,1943.76,1946.38,1943.55,1946.38,1154390.0
1742074740,1946.38,1957.0,1946.32,1948.93,14042996.0
1742074920,1948.97,1951.77,1947.24,1948.01,2215062.0
1742075100,1948.01,1948.5,1945.36,1945.92,2252802.0
1742075280,1945.92,1948.45,1945.73,1946.57,948166.0
1742075460,1946.57,1949.0,1946.44,1947.36,1406594.0
1742075640,1946.75,1951.43,1945.45,1949.47,3020182.0
1742075820,1949.47,1950.51,1948.01,1949.85,2090214.0
1742076000,1949.8,1952.0,1946.79,1949.05,3422830.0
1742076180,1948.96,1951.92,1948.32,1950.71,1526640.0
1742076360,1950.74,1953.59,1950.74,1953.35,2127688.0
1742076540,1953.28,1953.28,1948.35,1949.45,1440722.0
1742076720,1949.42,1949.88,1947.44,1947.81,1581878.0
1742076900,1947.8,1948.78,1946.01,1948.05,1036196.0
1742077080,1948.14,1948.24,1946.0,1947.93,741838.0
1742077260,1947.93,1947.93,1944.14,1944.76,1139724.0
1742077440,1944.7,1944.83,1942.71,1943.76,1239848.0
1742077620,1943.76,1945.06,1943.52,1944.99,507442.0
1742077800,1944.99,1945.59,1942.92,1943.66,574320.0
1742077980,1943.66,1945.41,1943.54,1944.22,834432.0
1742078160,1944.37,1944.59,1942.64,1942.64,1329962.0
1742078340,1942.64,1943.26,1939.55,1940.99,2257242.0
1742078520,1940.95,1940.95,1938.57,1939.95,2438814.0
1742078700,1939.94,1940.78,1939.06,1940.01,720638.0
1742078880,1940.01,1941.69,1939.98,1941.19,976618.0
1742079060,1941.19,1942.51,1940.25,1942.03,1662450.0
1742079240,1942.04,1943.12,1941.64,1942.31,636904.0
1742079420,1942.3,1942.83,1941.82,1942.76,698364.0
1742079600,1942.76,1943.77,1940.9,1941.22,1164582.0
1742079780,1941.39,1942.93,1941.39,1942.56,721036.0
1742079960,1942.52,1943.47,1941.67,1942.96,702460.0
1742080140,1942.97,1943.88,1941.06,1941.24,809836.0
1742080320,1941.24,1942.31,1940.82,1941.41,659382.0
1742080500,1941.41,1941.41,1938.63,1938.65,1399674.0
1742080680,1938.7,1940.23,1938.51,1939.55,937702.0
1742080860,1939.55,1939.55,1936.8,1937.89,1649408.0
1742081040,1937.9,1938.54,1937.15,1937.63,799956.0
1742081220,1937.81,1938.99,1937.81,1938.29,623406.0
1742081400,1938.29,1938.86,1937.19,1937.74,837640.0
1742081580,1937.67,1939.71,1937.06,1939.69,1046752.0
1742081760,1939.69,1940.78,1939.69,1939.8,1183956.0
1742081940,1939.8,1939.81,1938.38,1938.71,609086.0
1742082120,1938.74,1939.5,1937.88,1937.89,422972.0
1742082300,1937.95,1938.6,1937.31,1938.31,981370.0
1742082480,1938.29,1940.28,1938.29,1939.99,789954.0
1742082660,1939.99,1940.46,1938.5,1938.51,550362.0
1742082840,1938.51,1938.52,1937.61,1937.7,593908.0
1742083020,1937.7,1937.71,1935.2,1936.26,2868294.0
1742083200,1936.26,1936.78,1934.8,1935.62,1911330.0
1742083380,1935.61,1938.05,1935.05,1937.05,1607544.0
1742083560,1937.05,1937.05,1932.73,1935.43,4686588.0
1742083740,1935.43,1936.85,1934.71,1936.63,1559962.0
1742083920,1936.64,1939.59,1936.01,1937.53,1289950.0
1742084100,1937.53,1937.91,1936.12,1936.44,540540.0
1742084280,1936.32,1937.03,1935.34,1936.73,783720.0
1742084460,1936.72,1937.85,1935.94,1937.76,660278.0
1742084640,1937.78,1939.11,1937.38,1937.94,895882.0
1742084820,1937.94,1939.49,1937.88,1938.62,811364.0
1742085000,1938.63,1939.0,1937.1,1938.83,1192686.0
1742085180,1938.83,1940.05,1937.39,1937.43,1044054.0
1742085360,1937.49,1938.79,1937.13,1938.38,811994.0
1742085540,1938.28,1938.28,1936.69,1937.2,901312.0
1742085720,1937.17,1937.19,1935.75,1936.62,920916.0
1742085900,1936.62,1936.74,1935.34,1935.54,1525880.0
1742086080,1935.54,1937.1,1935.54,1936.81,461782.0
1742086260,1936.82,1937.83,1936.01,1937.7,664424.0
1742086440,1937.65,1937.65,1932.46,1932.46,3245742.0
1742086620,1932.47,1933.01,1930.36,1931.52,4445442.0
1742086800,1931.13,1933.09,1931.11,1932.89,1294486.0
1742086980,1932.89,1933.66,1931.67,1931.88,710726.0
1742087160,1931.89,1931.89,1929.15,1929.96,3406982.0
1742087340,1929.96,1931.28,1929.1,1929.32,3444212.0
1742087520,1929.29,1930.26,1928.22,1928.81,1734698.0
1742087700,1928.79,1931.53,1928.79,1929.5,1000422.0
1742087880,1929.51,1930.29,1928.17,1928.69,1329246.0
1742088060,1928.69,1929.11,1926.18,1929.0,3371904.0
1742088240,1929.01,1930.27,1928.38,1929.81,1182840.0
1742088420,1929.8,1930.0,1928.33,1928.45,762076.0
1742088600,1928.45,1928.53,1926.14,1926.91,2663502.0
1742088780,1926.86,1926.86,1922.57,1924.0,9978374.0
1742088960,1924.02,1924.02,1920.65,1921.07,7116092.0
1742089140,1921.08,1924.79,1921.06,1924.62,3240922.0
1742089320,1924.64,1924.76,1923.15,1923.44,1275918.0
1742089500,1923.28,1925.57,1922.82,1924.15,999302.0
1742089680,1924.14,1925.92,1924.13,1924.41,1063078.0
1742089860,1924.42,1924.55,1919.25,1921.74,4690632.0
1742090040,1921.88,1924.01,1921.16,1922.05,1771096.0
1742090220,1922.05,1922.24,1920.93,1921.45,773282.0
1742090400,1921.45,1923.3,1919.65,1923.29,2353674.0
1742090580,1923.3,1923.58,1920.77,1922.39,1250572.0
1742090760,1922.39,1922.4,1916.13,1917.45,6602296.0
1742090940,1917.45,1918.38,1916.76,1917.04,2159200.0
1742091120,1917.03,1918.98,1915.39,1917.37,2261504.0
1742091300,1917.37,1920.88,1916.29,1918.49,2463998.0
1742091480,1918.49,1920.18,1917.94,1918.61,2214704.0
1742091660,1918.66,1919.96,1917.97,1919.83,1317074.0
1742091840,1919.94,1922.16,1918.3,1921.54,2377276.0
1742092020,1921.55,1922.93,1921.36,1922.93,1437350.0
1742092200,1922.93,1924.33,1921.61,1924.01,1985676.0
1742092380,1924.01,1925.07,1923.01,1923.15,1923312.0
1742092560,1923.16,1925.74,1923.0,1925.67,1483154.0
1742092740,1925.67,1926.87,1924.32,1924.51,2024248.0
1742092920,1924.51,1924.59,1923.0,1923.03,1229368.0
1742093100,1923.03,1923.67,1921.79,1923.01,1816498.0
1742093280,1923.07,1923.08,1921.61,1922.81,780036.0
1742093460,1922.81,1923.4,1922.19,1923.11,554208.0
1742093640,1923.11,1923.41,1920.39,1920.39,2394544.0
1742093820,1920.39,1922.13,1919.36,1921.01,1750180.0
1742094000,1921.06,1921.74,1920.33,1921.3,767668.0
1742094180,1921.3,1924.68,1920.95,1924.26,836064.0
1742094360,1924.07,1925.24,1923.51,1924.8,899024.0
1742094540,1924.8,1925.0,1924.25,1924.59,558598.0
1742094720,1924.59,1924.97,1923.25,1924.51,1015544.0
1742094900,1924.5,1926.2,1924.21,1926.19,986294.0
1742095080,1926.2,1926.27,1923.93,1925.39,682624.0
1742095260,1925.39,1926.5,1924.58,1926.1,814744.0
1742095440,1926.11,1927.11,1925.6,1927.01,789956.0
1742095620,1927.0,1927.5,1926.52,1927.01,712664.0
1742095800,1927.01,1927.3,1926.05,1926.95,1048286.0
1742095980,1926.96,1927.76,1926.94,1927.51,936490.0
1742096160,1927.51,1929.22,1924.99,1928.8,3599378.0
1742096340,1928.82,1928.97,1927.46,1927.9,1636578.0
1742096520,1927.94,1928.29,1927.0,1927.14,753494.0
1742096700,1927.14,1927.14,1925.33,1925.35,1971304.0
1742096880,1925.34,1925.61,1924.6,1925.0,1404514.0
1742097060,1924.99,1928.36,1924.98,1927.43,1181432.0
1742097240,1927.43,1928.96,1927.11,1927.74,822322.0
1742097420,1927.69,1927.88,1926.42,1926.59,1358800.0
1742097600,1926.54,1926.59,1925.0,1925.01,1139286.0
1742097780,1925.01,1926.48,1925.01,1926.33,966050.0
1742097960,1926.32,1928.28,1926.08,1927.35,1398756.0
1742098140,1927.34,1927.75,1926.29,1927.4,611796.0
1742098320,1927.39,1927.4,1924.85,1924.88,520174.0
1742098500,1924.89,1926.46,1924.78,1926.45,667318.0
1742098680,1926.46,1927.33,1925.83,1926.22,592760.0
1742098860,1926.22,1927.49,1925.98,1927.48,571872.0
1742099040,1927.52,1927.68,1926.5,1926.82,468148.0
1742099220,1926.82,1927.17,1925.41,1925.61,391702.0
1742099400,1925.61,1926.68,1925.02,1925.03,1332764.0
1742099580,1925.04,1925.04,1922.72,1923.3,1571206.0
1742099760,1923.3,1923.56,1922.48,1923.56,1147566.0
1742099940,1923.54,1925.34,1923.54,1925.3,517168.0
1742100120,1925.3,1925.99,1924.45,1925.45,644998.0
1742100300,1925.45,1926.55,1924.27,1924.42,597338.0
1742100480,1924.38,1925.7,1924.11,1924.33,972082.0
1742100660,1924.33,1926.0,1924.06,1924.29,505654.0
1742100840,1924.31,1926.32,1924.11,1926.07,742280.0
1742101020,1926.07,1926.77,1925.87,1925.87,1148362.0
1742101200,1925.88,1926.34,1924.76,1925.98,1028006.0
1742101380,1926.01,1928.5,1926.01,1927.1,2363942.0
1742101560,1927.1,1927.83,1926.88,1927.14,602118.0
1742101740,1927.17,1927.67,1926.83,1926.85,453846.0
1742101920,1926.84,1927.77,1926.76,1927.77,949250.0
1742102100,1927.75,1930.87,1927.38,1930.22,2093078.0
1742102280,1930.2,1931.79,1929.03,1930.12,3273102.0
1742102460,1930.11,1930.11,1928.86,1929.1,949748.0
1742102640,1929.11,1930.75,1929.11,1929.91,619402.0
1742102820,1929.91,1931.59,1929.8,1931.26,1054216.0
1742103000,1931.27,1931.44,1930.0,1930.01,973332.0
1742103180,1930.01,1932.7,1929.8,1931.71,1946972.0
1742103360,1931.7,1932.7,1931.2,1931.38,1814546.0
1742103540,1931.38,1931.38,1928.44,1928.44,1610714.0
1742103720,1928.44,1928.51,1928.0,1928.01,627554.0
1742103900,1928.07,1929.53,1927.74,1928.16,1047506.0
1742104080,1928.16,1929.87,1928.15,1929.47,435080.0
1742104260,1929.53,1930.5,1929.17,1930.26,430724.0
1742104440,1930.26,1931.3,1929.76,1930.92,431026.0
1742104620,1930.91,1931.76,1930.0,1931.16,558554.0
1742104800,1931.16,1931.47,1929.82,1930.83,803264.0
1742104980,1930.83,1931.37,1929.94,1929.94,550746.0
1742105160,1929.94,1929.96,1928.71,1928.82,499946.0
1742105340,1928.82,1930.5,1928.58,1930.43,515568.0
1742105520,1930.44,1930.69,1929.77,1930.35,310254.0
1742105700,1930.35,1930.86,1929.46,1930.26,860092.0
1742105880,1930.26,1930.26,1928.83,1929.41,847548.0
1742106060,1929.35,1930.57,1929.06,1929.66,442914.0
1742106240,1929.66,1929.67,1928.21,1928.9,692858.0
1742106420,1928.89,1930.14,1928.89,1929.54,536922.0
1742106600,1929.54,1931.1,1929.27,1930.74,484442.0
1742106780,1930.74,1932.04,1930.23,1931.66,2132978.0
1742106960,1931.66,1933.22,1931.2,1932.63,1143600.0
1742107140,1932.71,1933.04,1931.89,1932.11,651804.0
1742107320,1932.1,1932.14,1931.7,1931.8,484394.0
1742107500,1931.81,1931.81,1930.5,1930.91,704592.0
1742107680,1930.92,1931.34,1930.1,1930.59,550830.0
1742107860,1930.59,1930.87,1929.69,1929.7,703972.0
1742108040,1929.77,1929.77,1929.0,1929.02,572288.0
1742108220,1929.01,1929.02,1926.62,1926.92,1776448.0
1742108400,1926.93,1927.12,1925.99,1927.12,1324526.0
1742108580,1927.12,1928.03,1927.11,1927.62,461784.0
1742108760,1927.62,1927.63,1923.46,1923.99,2998990.0
1742108940,1923.88,1924.34,1922.34,1923.81,2088510.0
1742109120,1923.82,1923.82,1920.66,1922.12,2854274.0
1742109300,1922.12,1923.59,1920.61,1923.39,1961528.0
1742109480,1923.4,1924.45,1922.71,1924.12,1631166.0
1742109660,1924.12,1925.4,1923.84,1925.39,1158098.0
1742109840,1925.39,1925.39,1922.01,1922.12,1521356.0
1742110020,1922.12,1923.75,1922.0,1922.82,738990.0
1742110200,1922.81,1924.72,1922.71,1923.01,616508.0
1742110380,1923.01,1924.22,1922.71,1924.17,925008.0
1742110560,1924.18,1926.99,1923.99,1925.69,2668982.0
1742110740,1925.71,1927.4,1925.69,1927.23,1183306.0
1742110920,1927.22,1927.32,1926.3,1926.82,1051896.0
1742111100,1926.82,1927.1,1925.62,1925.62,976138.0
1742111280,1925.62,1925.62,1924.13,1924.27,840586.0
1742111460,1924.26,1926.36,1923.74,1926.23,1355078.0
1742111640,1926.12,1926.12,1925.5,1925.67,738354.0
1742111820,1925.68,1925.81,1924.58,1924.99,4304010.0
1742112000,1925.0,1926.19,1924.17,1925.62,1220770.0
1742112180,1925.6,1926.09,1923.81,1924.04,481174.0
1742112360,1924.05,1924.06,1922.74,1923.79,1303398.0
1742112540,1923.79,1923.83,1922.17,1922.18,981294.0
1742112720,1922.19,1924.92,1920.53,1922.21,4046504.0
1742112900,1922.21,1922.21,1918.77,1919.32,4160880.0
1742113080,1919.4,1920.11,1917.26,1919.92,3796648.0
1742113260,1919.91,1920.32,1919.21,1919.4,4816196.0
1742113440,1919.4,1919.45,1918.64,1919.02,919988.0
1742113620,1919.02,1919.79,1918.63,1919.31,710720.0
1742113800,1919.29,1920.87,1919.19,1920.57,1496230.0
1742113980,1920.54,1922.14,1920.54,1922.09,1656062.0
1742114160,1921.94,1921.97,1920.29,1920.69,833826.0
1742114340,1920.68,1920.89,1918.03,1919.51,1225838.0
1742114520,1919.51,1920.28,1919.11,1919.79,1709590.0
1742114700,1919.81,1921.04,1919.29,1920.55,754212.0
1742114880,1920.52,1922.26,1920.52,1922.24,1203344.0
1742115060,1922.23,1922.24,1921.0,1921.91,662098.0
1742115240,1921.97,1922.73,1921.4,1922.73,452844.0
1742115420,1922.72,1922.73,1921.6,1921.68,1037908.0
1742115600,1921.69,1922.2,1920.08,1920.08,980854.0
1742115780,1920.09,1920.19,1919.55,1919.61,937442.0
1742115960,1919.6,1920.0,1917.61,1918.52,2401632.0
1742116140,1918.53,1919.37,1917.53,1918.1,1527900.0
1742116320,1918.09,1919.62,1917.69,1919.42,864034.0
1742116500,1919.43,1920.99,1918.85,1920.98,857710.0
1742116680,1920.99,1921.19,1916.46,1917.71,2373818.0
1742116860,1917.68,1918.97,1917.47,1918.33,1317936.0
1742117040,1918.33,1919.37,1916.65,1917.85,1602850.0
1742117220,1917.86,1917.86,1910.76,1915.43,13627438.0
1742117400,1915.46,1916.49,1914.51,1914.79,2197760.0
1742117580,1914.77,1915.68,1913.19,1913.48,1595176.0
1742117760,1913.46,1914.22,1906.66,1908.99,8634960.0
1742117940,1908.99,1910.55,1906.93,1908.44,5720340.0
1742118120,1908.4,1908.4,1904.1,1905.92,8230172.0
1742118300,1905.94,1908.98,1905.94,1908.96,4920672.0
1742118480,1908.95,1909.76,1907.01,1907.41,3154204.0
1742118660,1907.46,1909.31,1907.07,1908.53,1375588.0
1742118840,1908.44,1908.63,1906.35,1907.77,1899544.0
1742119020,1907.78,1909.22,1905.68,1906.99,2159368.0
1742119200,1906.99,1908.99,1905.49,1908.32,2634530.0
1742119380,1908.25,1910.78,1907.94,1910.57,2362014.0
1742119560,1910.57,1911.57,1909.28,1911.57,1323198.0
1742119740,1911.63,1912.76,1911.18,1912.29,2975370.0
1742119920,1912.28,1912.49,1910.5,1912.2,1332522.0
1742120100,1912.15,1912.19,1909.17,1910.01,1194244.0
1742120280,1910.14,1910.73,1909.0,1909.0,1072392.0
1742120460,1908.72,1908.99,1907.19,1907.19,1347082.0
1742120640,1907.19,1907.57,1902.88,1904.26,7424108.0
1742120820,1904.19,1906.52,1903.47,1905.88,1962150.0
1742121000,1905.89,1906.63,1904.29,1906.62,2179464.0
1742121180,1906.58,1907.0,1905.68,1906.96,1564172.0
1742121360,1906.98,1907.7,1905.01,1907.29,2447742.0
1742121540,1907.3,1908.71,1906.39,1907.2,3017624.0
1742121720,1907.21,1908.17,1906.6,1908.17,1047386.0
1742121900,1907.96,1908.3,1906.85,1908.04,1433058.0
1742122080,1908.06,1908.06,1905.82,1905.99,1446556.0
1742122260,1905.99,1906.57,1904.01,1906.51,1814168.0
1742122440,1906.51,1907.06,1904.76,1904.82,1298552.0
1742122620,1904.83,1904.83,1903.84,1904.61,1133484.0
1742122800,1904.55,1904.61,1896.4,1897.26,13203334.0
1742122980,1897.24,1898.9,1894.52,1896.48,12391428.0
1742123160,1896.47,1896.66,1887.71,1891.41,23233774.0
1742123340,1891.48,1895.23,1890.33,1890.55,9918564.0
1742123520,1890.55,1893.16,1888.41,1892.76,5152988.0
1742123700,1892.74,1892.74,1868.66,1873.11,27212662.0
1742123880,1873.11,1885.84,1868.66,1878.12,34954214.0
1742124060,1878.14,1879.6,1876.11,1879.01,7029446.0
1742124240,1879.14,1882.39,1878.22,1879.55,7236082.0
1742124420,1879.51,1880.72,1877.77,1879.91,3897740.0
1742124600,1879.97,1879.97,1872.65,1872.91,6555176.0
1742124780,1873.02,1876.74,1872.91,1873.99,4052948.0
1742124960,1873.99,1875.78,1870.88,1873.17,5142616.0
1742125140,1873.2,1873.53,1868.16,1870.53,7250072.0
1742125320,1870.91,1872.55,1867.93,1870.56,7542696.0
1742125500,1870.27,1873.69,1865.95,1873.51,14777012.0
1742125680,1873.29,1873.8,1869.17,1869.17,6143594.0
1742125860,1869.14,1871.02,1867.45,1870.7,10494982.0
1742126040,1870.7,1872.8,1869.67,1871.96,4371878.0
1742126220,1871.51,1873.65,1870.87,1872.61,3334176.0
1742126400,1872.63,1876.78,1872.22,1875.3,9155532.0
1742126580,1875.3,1880.38,1873.73,1879.78,7739532.0
1742126760,1879.68,1879.82,1877.16,1879.75,5662526.0
1742126940,1879.7,1880.39,1876.65,1876.65,5597580.0
1742127120,1876.66,1879.29,1875.47,1878.74,2069340.0
1742127300,1878.74,1879.52,1873.24,1873.51,3039006.0
1742127480,1873.65,1877.04,1873.65,1875.62,2608016.0
1742127660,1875.81,1876.99,1874.0,1876.89,1943702.0
1742127840,1876.89,1879.09,1876.69,1878.86,1538356.0
1742128020,1878.86,1888.22,1878.86,1888.11,13470402.0
1742128200,1888.13,1888.13,1882.84,1883.89,5154410.0
1742128380,1883.88,1884.66,1882.78,1883.79,1503554.0
1742128560,1883.8,1884.09,1881.42,1881.51,1905902.0
1742128740,1881.51,1883.59,1881.0,1881.22,1656518.0
1742128920,1881.28,1882.74,1880.51,1882.74,2316786.0
1742129100,1882.74,1883.94,1880.64,1880.64,1446496.0
1742129280,1880.7,1882.35,1879.76,1879.83,1584824.0
1742129460,1879.82,1881.04,1878.41,1881.03,1936750.0
1742129640,1881.03,1882.35,1878.47,1882.05,1381176.0
1742129820,1882.05,1883.39,1879.81,1879.88,1529238.0
1742130000,1879.87,1881.65,1878.56,1881.65,2549120.0
1742130180,1881.65,1885.99,1881.19,1883.34,5045088.0
1742130360,1883.33,1893.05,1883.1,1893.05,10248488.0
1742130540,1892.99,1893.78,1888.01,1888.8,6411906.0
1742130720,1888.79,1890.59,1887.98,1888.28,2906640.0
1742130900,1888.22,1889.17,1885.26,1885.48,2234806.0
1742131080,1885.47,1887.34,1884.74,1886.99,2456260.0
1742131260,1887.0,1887.0,1882.43,1882.95,3725920.0
1742131440,1882.96,1885.38,1882.95,1885.01,1515092.0
1742131620,1885.07,1887.66,1884.28,1887.11,2021086.0
1742131800,1887.12,1887.99,1884.73,1887.12,1237934.0
1742131980,1887.38,1891.18,1887.38,1890.46,2921730.0
1742132160,1890.46,1891.26,1889.15,1889.66,2316132.0
1742132340,1889.66,1889.91,1886.67,1887.2,1922622.0
1742132520,1887.25,1887.78,1881.82,1883.8,3697580.0
1742132700,1883.89,1884.41,1879.69,1880.92,3426452.0
1742132880,1880.91,1880.91,1875.49,1878.52,6790268.0
1742133060,1878.53,1882.07,1876.7,1879.43,5193698.0
1742133240,1879.38,1879.38,1872.82,1876.99,6974772.0
1742133420,1876.98,1879.62,1876.98,1878.68,2238628.0
1742133600,1878.46,1882.76,1878.18,1882.16,3285544.0
1742133780,1882.18,1886.67,1881.62,1884.38,4241026.0
1742133960,1884.44,1885.45,1882.79,1882.81,1372392.0
1742134140,1882.81,1883.89,1881.1,1883.57,1554288.0
1742134320,1883.73,1883.86,1880.49,1880.53,1684358.0
1742134500,1880.6,1881.65,1878.43,1880.39,1947818.0
1742134680,1880.69,1885.27,1880.38,1884.6,2523710.0
1742134860,1884.58,1887.11,1883.67,1887.08,1696364.0
1742135040,1886.92,1886.92,1885.01,1886.61,1607268.0
1742135220,1886.47,1887.26,1885.35,1886.21,1159766.0
1742135400,1886.15,1886.75,1882.38,1882.39,1401732.0
1742135580,1882.38,1884.26,1880.36,1884.0,2697158.0
1742135760,1883.84,1888.26,1883.04,1888.1,2863216.0
1742135940,1888.07,1888.26,1886.91,1887.77,1455250.0
1742136120,1887.77,1889.56,1886.86,1887.12,2377134.0
1742136300,1887.12,1888.28,1885.51,1885.68,1615116.0
1742136480,1885.68,1892.45,1885.17,1891.91,3729560.0
1742136660,1892.12,1892.44,1889.61,1891.11,2640388.0
1742136840,1891.19,1895.25,1889.8,1894.34,5986962.0
1742137020,1894.79,1896.42,1893.01,1895.88,4788820.0
1742137200,1895.62,1895.92,1891.3,1892.05,3647844.0
1742137380,1892.05,1897.69,1891.64,1892.28,4798636.0
1742137560,1892.26,1894.74,1891.2,1891.46,1946922.0
1742137740,1891.46,1892.74,1890.36,1891.18,1124870.0
1742137920,1891.14,1892.61,1890.61,1890.61,1193598.0
1742138100,1890.61,1891.61,1888.39,1889.56,2520456.0
1742138280,1889.55,1891.71,1889.01,1889.01,1218430.0
1742138460,1888.96,1891.76,1887.74,1891.68,1566376.0
1742138640,1891.68,1891.68,1889.01,1889.34,755950.0
1742138820,1889.33,1890.76,1889.0,1889.34,473858.0
1742139000,1889.34,1890.24,1886.87,1889.82,1455478.0
1742139180,1889.88,1894.26,1889.8,1894.25,1997618.0
1742139360,1894.25,1895.12,1891.68,1892.26,1846272.0
1742139540,1892.28,1892.28,1890.28,1891.39,760032.0
1742139720,1891.38,1892.99,1890.51,1892.53,1124416.0
1742139900,1892.53,1894.11,1892.01,1892.44,1759128.0
1742140080,1892.45,1894.08,1892.44,1893.54,765462.0
1742140260,1893.66,1894.93,1892.83,1894.93,866858.0
1742140440,1894.93,1896.26,1894.52,1895.0,1858038.0
1742140620,1895.0,1895.93,1894.68,1895.58,417462.0
1742140800,1894.22,1895.25,1892.52,1895.25,1465240.0
1742140980,1895.25,1898.39,1894.59,1898.39,2780952.0
1742141160,1898.27,1918.0,1897.81,1916.74,25847160.0
1742141340,1916.71,1923.37,1906.84,1911.16,31666244.0
1742141520,1911.19,1912.76,1907.29,1909.76,13930600.0
1742141700,1909.91,1916.76,1906.24,1914.17,10996510.0
1742141880,1914.05,1917.06,1908.2,1908.89,7016798.0
1742142060,1909.22,1909.64,1906.68,1909.39,4590086.0
1742142240,1909.45,1912.91,1908.35,1910.16,3737458.0
1742142420,1910.16,1913.2,1908.91,1912.34,2555334.0
1742142600,1912.35,1915.07,1909.7,1909.7,4844928.0
1742142780,1909.7,1910.57,1905.06,1908.03,7018728.0
1742142960,1907.86,1911.7,1907.79,1909.63,2184392.0
1742143140,1909.6,1914.14,1908.82,1913.84,2062754.0
1742143320,1913.84,1913.84,1910.25,1911.28,1054644.0
1742143500,1911.27,1912.72,1908.84,1910.47,1639178.0
1742143680,1910.5,1911.49,1907.22,1908.05,3222418.0
1742143860,1908.05,1909.76,1905.58,1905.67,1991480.0
1742144040,1905.69,1907.62,1903.9,1906.9,2870950.0
1742144220,1906.9,1907.84,1901.48,1905.28,4357842.0
1742144400,1905.36,1909.26,1905.05,1908.22,4589502.0
1742144580,1908.21,1912.45,1907.51,1911.49,3716448.0
1742144760,1911.49,1913.99,1910.26,1913.84,2143414.0
1742144940,1913.84,1915.75,1911.28,1913.24,6275970.0
1742145120,1913.24,1914.26,1911.47,1913.59,2348736.0
1742145300,1913.59,1915.65,1913.0,1914.66,1824728.0
1742145480,1914.66,1914.69,1911.52,1912.0,2019162.0
1742145660,1911.7,1912.09,1908.51,1909.41,2302118.0
1742145840,1909.23,1910.59,1908.39,1909.06,1181792.0
1742146020,1909.06,1909.06,1904.96,1906.59,5179456.0
1742146200,1906.59,1907.33,1903.04,1907.23,6940620.0
1742146380,1906.97,1908.75,1904.32,1908.1,3143704.0
1742146560,1908.05,1909.21,1907.61,1908.75,694438.0
1742146740,1908.74,1910.01,1908.2,1909.7,1734790.0
1742146920,1909.76,1909.76,1907.94,1908.14,574108.0
1742147100,1908.19,1909.0,1903.36,1904.08,3198008.0
1742147280,1904.09,1908.21,1903.06,1907.93,1458982.0
1742147460,1908.02,1908.76,1907.92,1908.7,848736.0
1742147640,1908.7,1909.72,1907.84,1908.26,894382.0
1742147820,1908.26,1909.76,1907.73,1909.33,1440580.0
1742148000,1909.35,1909.76,1907.01,1907.36,1135546.0
1742148180,1907.42,1908.14,1903.0,1903.0,1785972.0
1742148360,1903.01,1903.47,1897.24,1897.99,12493222.0
1742148540,1897.99,1902.18,1897.99,1902.18,3938432.0
1742148720,1902.18,1902.76,1900.83,1901.06,2060406.0
1742148900,1900.79,1900.98,1899.34,1900.71,1696594.0
1742149080,1900.73,1903.7,1899.2,1901.09,2545766.0
1742149260,1901.14,1902.64,1900.47,1901.7,1691970.0
1742149440,1901.7,1903.0,1900.46,1901.8,1159394.0
1742149620,1901.8,1902.85,1901.54,1902.27,830986.0
1742149800,1902.25,1903.47,1899.82,1900.01,2424492.0
1742149980,1900.01,1901.47,1897.42,1897.43,2364976.0
1742150160,1897.43,1898.59,1894.24,1897.52,4891204.0
1742150340,1897.38,1898.64,1896.27,1898.26,743726.0
1742150520,1898.26,1898.33,1896.72,1897.75,772706.0
1742150700,1897.73,1897.75,1893.47,1895.57,2161106.0
1742150880,1895.57,1895.7,1891.7,1892.25,3047442.0
1742151060,1892.55,1895.11,1890.34,1894.41,2110666.0
1742151240,1894.33,1894.33,1891.79,1893.37,1516610.0
1742151420,1893.37,1895.0,1892.72,1894.99,1041412.0
1742151600,1894.95,1895.67,1893.39,1894.2,1990548.0
1742151780,1894.2,1895.34,1891.19,1893.15,2358642.0
1742151960,1893.14,1893.66,1888.83,1890.2,2579076.0
1742152140,1890.26,1891.19,1887.82,1888.7,1739282.0
1742152320,1888.7,1890.08,1880.44,1882.11,13758094.0
1742152500,1882.17,1882.64,1860.24,1870.04,42050292.0
1742152680,1870.03,1873.26,1866.62,1873.23,8577058.0
1742152860,1873.21,1875.7,1869.01,1874.26,5127406.0
1742153040,1874.21,1879.26,1873.45,1879.26,5016298.0
1742153220,1879.26,1879.7,1876.68,1877.4,2898892.0
1742153400,1877.41,1878.79,1873.02,1875.24,3750242.0
1742153580,1875.65,1876.25,1871.31,1871.78,4178262.0
1742153760,1871.78,1875.55,1871.51,1875.06,1849580.0
1742153940,1875.08,1877.76,1874.68,1877.49,1566768.0
1742154120,1877.49,1878.75,1877.0,1878.25,1581978.0
1742154300,1878.25,1881.11,1878.24,1878.93,2835708.0
1742154480,1878.93,1879.16,1876.77,1878.0,1311548.0
1742154660,1877.99,1879.79,1876.42,1879.17,1855218.0
1742154840,1879.18,1880.88,1878.47,1879.02,1441580.0
1742155020,1879.01,1881.72,1877.78,1881.72,1321722.0
1742155200,1881.72,1890.34,1880.91,1882.89,11136272.0
1742155380,1883.11,1887.52,1882.12,1886.76,2802314.0
1742155560,1886.83,1887.95,1885.01,1885.69,1595330.0
1742155740,1885.7,1889.4,1885.69,1887.3,2206810.0
1742155920,1887.31,1889.45,1887.1,1888.73,1337422.0
1742156100,1888.83,1892.99,1888.33,1888.72,6367922.0
1742156280,1889.0,1889.55,1885.77,1886.7,2237220.0
1742156460,1886.55,1887.17,1885.6,1885.6,1306306.0
1742156640,1885.73,1886.89,1884.34,1885.99,2118816.0
1742156820,1885.95,1886.16,1883.71,1885.29,2019230.0
1742157000,1885.3,1886.66,1884.27,1886.28,1060654.0
1742157180,1886.28,1888.31,1886.22,1887.72,1673552.0
1742157360,1887.72,1889.35,1887.14,1887.45,840026.0
1742157540,1887.45,1889.46,1887.44,1888.49,500068.0
1742157720,1888.48,1890.53,1888.2,1890.53,866466.0
1742157900,1890.53,1891.53,1886.72,1887.32,1840522.0
1742158080,1887.32,1889.53,1886.74,1889.05,1132922.0
1742158260,1889.05,1890.59,1888.13,1890.59,635148.0
1742158440,1890.59,1891.95,1890.54,1891.81,673038.0
1742158620,1891.81,1894.4,1891.39,1893.66,2724842.0
1742158800,1893.66,1893.71,1890.72,1892.0,1779626.0
1742158980,1891.99,1893.6,1891.45,1891.45,1016188.0
1742159160,1891.45,1893.09,1891.22,1892.47,766204.0
1742159340,1892.47,1893.27,1889.46,1890.22,1351992.0
1742159520,1890.22,1890.3,1887.74,1888.82,970932.0
1742159700,1888.82,1890.21,1886.82,1890.2,2991806.0
1742159880,1890.2,1892.18,1889.74,1891.51,758782.0
1742160060,1891.51,1891.85,1890.78,1891.39,640868.0
1742160240,1891.39,1895.71,1891.38,1895.19,1765388.0
1742160420,1895.2,1897.26,1893.0,1895.65,1888550.0
1742160600,1895.67,1895.67,1892.98,1894.22,760616.0
1742160780,1894.22,1894.23,1889.18,1890.8,1429788.0
1742160960,1890.81,1891.15,1887.99,1888.17,1540516.0
1742161140,1888.19,1890.1,1888.11,1888.92,1700428.0
1742161320,1888.92,1890.64,1888.21,1890.64,793404.0
1742161500,1890.64,1891.15,1890.04,1891.14,298418.0
1742161680,1891.14,1891.15,1883.77,1886.16,2869904.0
1742161860,1886.15,1887.69,1886.1,1886.11,868428.0
1742162040,1886.11,1888.22,1885.75,1886.65,1329712.0
1742162220,1886.64,1888.89,1886.54,1888.83,599418.0
1742162400,1888.52,1890.46,1886.61,1887.99,2852736.0
1742162580,1888.01,1888.42,1884.34,1884.61,1602310.0
1742162760,1884.63,1884.86,1877.7,1879.95,4354968.0
1742162940,1879.94,1883.39,1875.3,1883.11,3882708.0
1742163120,1883.26,1884.3,1880.62,1883.19,1629562.0
1742163300,1883.18,1884.53,1881.47,1882.74,1180844.0
1742163480,1882.74,1884.56,1881.11,1882.29,1162780.0
1742163660,1882.22,1883.53,1880.1,1880.11,2523164.0
1742163840,1880.43,1885.61,1880.0,1884.01,2226842.0
1742164020,1884.02,1886.76,1883.77,1886.13,1345526.0
1742164200,1885.94,1886.36,1883.05,1884.15,1070632.0
1742164380,1883.99,1884.76,1881.14,1881.45,1602924.0
1742164560,1881.41,1881.41,1877.61,1879.14,2350206.0
1742164740,1879.2,1882.62,1879.09,1882.6,1521436.0
1742164920,1882.61,1883.44,1882.0,1882.41,1165028.0
1742165100,1882.36,1882.36,1879.29,1880.19,1233470.0
1742165280,1880.26,1880.95,1879.38,1879.49,589376.0
1742165460,1879.49,1879.81,1876.26,1876.55,1925244.0
1742165640,1876.55,1878.27,1876.12,1878.2,1511632.0
1742165820,1878.19,1878.2,1873.26,1873.62,3484678.0
1742166000,1873.67,1877.16,1873.32,1877.06,2493980.0
1742166180,1877.06,1877.06,1870.27,1873.17,4339792.0
1742166360,1873.19,1873.33,1869.3,1871.99,2741390.0
1742166540,1872.04,1876.02,1871.16,1875.62,1268342.0
1742166720,1875.58,1880.55,1874.48,1879.12,2422026.0
1742166900,1879.25,1882.25,1879.01,1880.87,2765670.0
1742167080,1880.74,1881.18,1878.51,1880.01,1925870.0
1742167260,1880.01,1882.26,1879.1,1879.92,1475222.0
1742167440,1879.91,1879.92,1877.22,1879.34,1090754.0
1742167620,1879.33,1881.44,1879.33,1881.36,2011688.0
1742167800,1881.36,1884.43,1880.43,1883.17,2951394.0
1742167980,1883.19,1884.75,1881.87,1883.23,1377906.0
1742168160,1883.26,1885.26,1883.02,1884.8,2545120.0
1742168340,1884.76,1886.25,1884.23,1885.0,1473108.0
1742168520,1884.97,1886.26,1884.62,1885.97,890492.0
1742168700,1885.97,1886.26,1884.0,1884.64,1967024.0
1742168880,1884.49,1886.49,1884.28,1884.63,2492598.0
1742169060,1884.68,1887.9,1884.68,1886.71,1651802.0
1742169240,1886.73,1887.55,1886.14,1886.87,998164.0
1742169420,1886.86,1887.69,1885.91,1885.96,665072.0
1742169600,1885.97,1889.15,1885.41,1886.66,4456034.0
1742169780,1886.65,1890.26,1886.2,1889.82,2829812.0
1742169960,1889.81,1892.26,1889.32,1892.24,2489350.0
1742170140,1892.24,1892.25,1889.69,1890.57,2183458.0
1742170320,1890.57,1890.65,1887.2,1887.72,1594424.0
1742170500,1887.73,1889.26,1886.7,1887.02,1636806.0
1742170680,1887.02,1889.09,1886.44,1888.58,1408328.0
1742170860,1888.58,1890.2,1887.61,1889.86,1492150.0
1742171040,1889.86,1891.88,1889.52,1891.39,1755918.0
1742171220,1891.4,1892.76,1890.64,1892.13,1617766.0
1742171400,1892.14,1896.09,1891.5,1895.86,4543148.0
1742171580,1895.86,1900.7,1895.35,1898.68,6182716.0
1742171760,1898.8,1899.79,1896.01,1896.01,1691052.0
1742171940,1895.83,1896.44,1895.0,1895.44,2461512.0
1742172120,1895.43,1898.84,1895.0,1898.0,1390160.0
1742172300,1898.01,1903.34,1898.0,1901.41,3827278.0
1742172480,1901.37,1902.73,1900.51,1901.73,2877332.0
1742172660,1901.69,1904.76,1901.61,1902.5,2426488.0
1742172840,1902.26,1905.64,1901.76,1902.34,2796674.0
1742173020,1902.34,1902.69,1900.53,1901.02,1186610.0
1742173200,1901.02,1908.25,1901.01,1905.68,6213690.0
1742173380,1905.68,1909.76,1904.57,1905.95,5402738.0
1742173560,1905.95,1906.39,1904.13,1904.59,3342590.0
1742173740,1904.59,1905.15,1903.01,1904.38,1667858.0
1742173920,1904.16,1904.16,1898.3,1899.83,5010444.0
1742174100,1899.83,1900.83,1897.27,1899.02,3865314.0
1742174280,1899.04,1901.04,1896.3,1896.3,3552220.0
1742174460,1896.3,1898.44,1896.0,1897.73,1784016.0
1742174640,1897.73,1898.84,1897.12,1897.94,1047340.0
1742174820,1897.95,1897.99,1896.37,1896.97,1029792.0
1742175000,1896.98,1899.34,1896.86,1899.16,1312566.0
1742175180,1899.16,1901.43,1899.0,1900.18,1743462.0
1742175360,1900.22,1902.07,1899.45,1899.45,1550122.0
1742175540,1899.46,1901.55,1898.78,1901.01,854508.0
1742175720,1901.05,1902.82,1900.47,1901.85,1056866.0
1742175900,1901.86,1908.84,1901.85,1905.91,4412626.0
1742176080,1905.92,1906.7,1904.09,1905.01,1594882.0
1742176260,1905.01,1905.49,1903.31,1904.24,1450362.0
1742176440,1904.23,1904.67,1902.91,1902.91,636844.0
1742176620,1902.81,1903.43,1901.68,1902.16,1031652.0
1742176800,1902.17,1902.75,1901.18,1901.34,863082.0
1742176980,1901.29,1903.95,1900.26,1903.69,1040052.0
1742177160,1903.69,1905.89,1903.37,1903.68,1154806.0
1742177340,1903.68,1905.9,1903.68,1905.9,999034.0
1742177520,1905.88,1907.07,1903.0,1903.02,2965990.0
1742177700,1903.02,1903.39,1900.48,1900.84,2146882.0
1742177880,1900.84,1903.68,1900.71,1902.01,1248586.0
1742178060,1902.0,1904.36,1901.41,1904.36,675106.0
1742178240,1904.36,1906.0,1903.61,1905.47,2296432.0
1742178420,1905.47,1911.76,1905.47,1909.96,9367992.0
1742178600,1909.95,1910.85,1907.32,1907.32,3322632.0
1742178780,1907.2,1907.87,1906.0,1907.0,1256030.0
1742178960,1907.01,1907.44,1905.92,1907.11,1118744.0
1742179140,1907.16,1909.43,1907.16,1907.76,1817352.0
1742179320,1907.92,1909.78,1906.79,1908.66,931444.0
1742179500,1908.66,1910.3,1907.42,1907.42,1472952.0
1742179680,1907.19,1907.19,1903.98,1905.2,4216028.0
1742179860,1905.2,1906.89,1905.02,1905.44,1160716.0
1742180040,1905.43,1909.3,1905.26,1908.72,2146368.0
1742180220,1908.61,1908.89,1906.64,1906.64,691140.0
1742180400,1906.7,1910.2,1906.64,1909.39,1549786.0
1742180580,1909.38,1910.85,1907.49,1908.86,3288158.0
1742180760,1908.86,1913.05,1908.0,1912.9,3676904.0
1742180940,1912.91,1912.92,1910.32,1911.47,3100812.0
1742181120,1911.45,1913.66,1911.24,1913.43,1985716.0
1742181300,1913.42,1914.75,1911.04,1911.78,2390878.0
1742181480,1911.78,1912.94,1908.75,1908.79,2157190.0
1742181660,1908.79,1910.7,1908.01,1909.43,1473128.0
1742181840,1909.43,1909.9,1908.23,1909.14,859328.0
1742182020,1909.28,1909.44,1908.01,1908.01,651598.0
1742182200,1908.01,1909.01,1907.36,1908.16,929216.0
1742182380,1908.16,1909.49,1906.76,1907.41,889012.0
1742182560,1907.43,1908.08,1905.79,1907.84,1342264.0
1742182740,1907.84,1909.2,1907.83,1908.41,616462.0
1742182920,1908.41,1908.9,1907.47,1908.23,651376.0
1742183100,1908.17,1911.2,1908.1,1909.61,1960568.0
1742183280,1909.62,1909.63,1908.01,1908.22,680714.0
1742183460,1908.07,1908.74,1906.12,1908.47,787012.0
1742183640,1908.47,1910.89,1908.47,1910.72,1429362.0
1742183820,1910.72,1910.73,1908.06,1908.07,881320.0
1742184000,1908.06,1909.99,1907.41,1909.98,832266.0
1742184180,1909.98,1912.39,1909.52,1911.67,1432380.0
1742184360,1911.66,1911.98,1909.13,1909.24,801874.0
1742184540,1909.25,1909.53,1905.96,1905.96,1689650.0
1742184720,1905.96,1907.37,1905.96,1906.82,1958814.0
1742184900,1906.82,1909.06,1906.58,1907.27,2288898.0
1742185080,1907.26,1908.91,1906.38,1908.51,836576.0
1742185260,1908.4,1908.92,1904.86,1904.86,1932728.0
1742185440,1904.59,1905.29,1902.11,1904.62,7475716.0
1742185620,1904.68,1906.0,1904.62,1905.34,1297854.0
1742185800,1905.34,1907.28,1905.03,1905.95,1321498.0
1742185980,1905.94,1907.86,1904.93,1907.08,1029510.0
1742186160,1907.09,1907.64,1904.76,1905.08,531062.0
1742186340,1905.08,1906.48,1903.64,1906.46,1124356.0
1742186520,1906.48,1906.53,1904.6,1905.27,682908.0
1742186700,1905.32,1906.6,1904.29,1904.56,1795210.0
1742186880,1904.56,1904.6,1903.0,1903.2,1164258.0
1742187060,1903.29,1903.99,1901.76,1902.78,1918804.0
1742187240,1902.67,1904.13,1902.41,1902.41,891154.0
1742187420,1902.41,1904.4,1902.25,1904.12,1232776.0
1742187600,1904.08,1904.55,1902.13,1902.17,862648.0
1742187780,1902.15,1902.33,1900.76,1901.89,1705572.0
1742187960,1901.83,1902.96,1900.29,1901.01,1260886.0
1742188140,1901.0,1902.02,1899.78,1899.91,2525560.0
1742188320,1899.92,1900.1,1897.55,1898.89,3319386.0
1742188500,1898.89,1900.17,1896.45,1897.89,3203940.0
1742188680,1897.94,1900.0,1897.63,1899.52,1947156.0
1742188860,1899.52,1901.42,1898.46,1901.4,1324926.0
1742189040,1901.41,1902.64,1900.6,1901.8,919044.0
1742189220,1901.86,1902.37,1901.54,1902.07,764772.0
1742189400,1902.13,1903.16,1900.6,1900.6,1155142.0
1742189580,1900.58,1901.14,1899.43,1899.75,1135000.0
1742189760,1899.74,1899.75,1897.7,1898.99,2587608.0
1742189940,1898.99,1900.23,1898.1,1899.38,929872.0
1742190120,1899.29,1899.33,1898.22,1898.8,572276.0
1742190300,1898.8,1898.81,1896.26,1897.2,1316384.0
1742190480,1897.2,1898.63,1896.27,1897.2,1415520.0
1742190660,1897.2,1897.4,1895.68,1896.43,1818396.0
1742190840,1896.43,1897.33,1895.26,1896.19,1335506.0
1742191020,1896.18,1896.31,1893.11,1893.11,2928988.0
1742191200,1893.11,1895.54,1893.11,1895.54,2658308.0
1742191380,1895.53,1898.32,1895.53,1898.04,2021604.0
1742191560,1897.98,1898.37,1896.81,1898.0,1615294.0
1742191740,1898.01,1898.37,1897.0,1897.0,907054.0
1742191920,1897.01,1897.66,1896.02,1896.23,1509532.0
1742192100,1896.1,1896.35,1895.11,1896.05,1202488.0
1742192280,1896.09,1896.09,1891.36,1891.94,2657178.0
1742192460,1891.87,1891.87,1888.27,1888.36,6100208.0
1742192640,1888.36,1889.25,1884.91,1887.0,5140252.0
1742192820,1887.01,1887.09,1884.27,1885.38,3395092.0
1742193000,1885.34,1886.51,1880.26,1880.26,4770648.0
1742193180,1880.26,1883.68,1878.82,1883.21,8270902.0
1742193360,1883.33,1887.32,1883.16,1887.22,3307144.0
1742193540,1887.15,1888.2,1886.73,1887.81,2046314.0
1742193720,1887.81,1890.55,1887.3,1889.85,3888404.0
1742193900,1889.85,1892.68,1888.61,1889.99,3489418.0
1742194080,1890.0,1891.57,1889.57,1889.65,1578024.0
1742194260,1889.71,1894.71,1889.71,1893.57,2337514.0
1742194440,1893.54,1894.65,1891.67,1891.7,1893958.0
1742194620,1891.7,1894.09,1891.61,1892.29,981618.0
1742194800,1892.39,1895.41,1890.72,1894.88,2040234.0
1742194980,1894.89,1898.89,1894.88,1896.28,4407338.0
1742195160,1896.27,1899.89,1895.24,1897.6,3207158.0
1742195340,1897.59,1900.51,1897.1,1899.55,3684454.0
1742195520,1899.5,1899.55,1897.2,1897.68,1184972.0
1742195700,1897.7,1898.2,1894.4,1894.83,1932620.0
1742195880,1894.85,1895.98,1893.76,1894.07,1444206.0
1742196060,1894.07,1896.6,1894.07,1894.96,853790.0
1742196240,1894.75,1898.93,1894.75,1898.68,887576.0
1742196420,1898.68,1900.45,1898.67,1898.7,1820932.0
1742196600,1898.71,1899.51,1897.26,1897.64,905946.0
1742196780,1897.64,1899.68,1897.11,1897.12,714566.0
1742196960,1897.11,1898.25,1895.82,1897.92,908838.0
1742197140,1897.92,1897.92,1895.74,1896.23,1093514.0
1742197320,1896.23,1897.51,1895.83,1896.62,657236.0
1742197500,1896.6,1900.34,1896.38,1899.68,3520836.0
1742197680,1899.69,1902.39,1899.69,1900.02,2118676.0
1742197860,1900.02,1901.31,1899.58,1901.3,962578.0
1742198040,1901.25,1901.61,1899.4,1899.41,1216428.0
1742198220,1899.45,1900.9,1898.93,1900.15,666110.0
1742198400,1900.28,1900.35,1897.82,1898.09,1575582.0
1742198580,1898.1,1900.24,1897.68,1897.68,1259874.0
1742198760,1897.69,1898.79,1897.11,1898.73,1268806.0
1742198940,1898.68,1899.2,1895.98,1896.14,1098162.0
1742199120,1896.12,1897.3,1894.94,1896.97,2113370.0
1742199300,1896.97,1896.97,1892.41,1892.93,3099314.0
1742199480,1892.93,1893.71,1892.06,1893.18,1615348.0
1742199660,1893.18,1897.05,1893.18,1896.72,3227020.0
1742199840,1896.72,1899.16,1896.72,1898.94,1547130.0
1742200020,1898.95,1900.14,1898.81,1899.74,1598194.0
1742200200,1899.78,1899.95,1897.23,1899.35,1269752.0
1742200380,1899.34,1899.47,1897.39,1897.81,919026.0
1742200560,1897.76,1898.07,1896.28,1897.43,720776.0
1742200740,1897.39,1898.13,1896.45,1896.79,921316.0
1742200920,1896.79,1899.78,1896.0,1899.27,1174954.0
1742201100,1899.26,1904.19,1898.11,1902.3,3236918.0
1742201280,1902.24,1902.68,1900.32,1900.66,1266906.0
1742201460,1900.72,1901.62,1899.72,1901.62,1113326.0
1742201640,1901.61,1904.42,1901.05,1904.01,2472976.0
1742201820,1903.9,1904.02,1902.44,1902.93,1298294.0
1742202000,1902.93,1904.21,1901.8,1901.8,1365658.0
1742202180,1901.78,1902.11,1900.31,1901.6,1569402.0
1742202360,1901.61,1902.1,1899.86,1900.45,1134458.0
1742202540,1900.34,1902.15,1899.78,1901.91,1594202.0
1742202720,1901.91,1903.2,1901.35,1902.79,763022.0
1742202900,1902.8,1905.3,1902.43,1905.21,1919536.0
1742203080,1905.22,1906.0,1903.42,1905.48,1251336.0
1742203260,1905.49,1908.41,1905.18,1905.74,3757050.0
1742203440,1905.74,1906.86,1905.0,1906.3,2459154.0
1742203620,1906.29,1906.57,1903.89,1905.36,1755582.0
1742203800,1905.36,1905.81,1903.72,1904.11,2034772.0
1742203980,1904.1,1906.23,1904.04,1904.78,1295404.0
1742204160,1904.78,1905.1,1903.91,1905.08,1003522.0
1742204340,1905.09,1905.26,1904.11,1904.35,646162.0
1742204520,1904.44,1905.26,1904.12,1904.29,479962.0
1742204700,1904.3,1905.23,1903.06,1904.52,1164942.0
1742204880,1904.51,1908.69,1904.51,1906.86,2041956.0
1742205060,1906.86,1907.2,1905.64,1906.59,1096618.0
1742205240,1906.6,1912.0,1906.58,1909.84,9596636.0
1742205420,1909.85,1911.97,1908.6,1911.9,2653046.0
1742205600,1911.8,1914.24,1908.45,1910.58,7263760.0
1742205780,1910.55,1910.55,1908.18,1908.2,2265938.0
1742205960,1908.2,1910.75,1908.18,1909.51,1753012.0
1742206140,1909.51,1909.52,1907.76,1907.77,2047262.0
1742206320,1907.75,1909.57,1907.19,1907.49,1634586.0
1742206500,1907.49,1910.26,1907.38,1909.47,1958282.0
1742206680,1909.52,1910.76,1908.01,1910.75,2213964.0
1742206860,1910.75,1917.41,1910.75,1914.79,8067496.0
1742207040,1915.53,1915.53,1912.12,1913.05,3364378.0
1742207220,1913.0,1913.05,1910.67,1910.95,1576740.0
1742207400,1910.97,1911.45,1909.66,1909.99,1550888.0
1742207580,1909.99,1910.51,1908.86,1910.3,960406.0
1742207760,1910.3,1910.49,1909.22,1909.36,1261258.0
1742207940,1909.42,1914.0,1909.42,1913.81,2385360.0
1742208120,1913.82,1914.64,1912.26,1914.41,1335726.0
1742208300,1914.46,1915.19,1914.12,1914.98,1554958.0
1742208480,1914.99,1914.99,1912.11,1912.38,1610224.0
1742208660,1912.39,1912.99,1910.77,1910.77,733402.0
1742208840,1910.82,1912.09,1910.2,1912.09,2246268.0
1742209020,1912.09,1912.9,1912.08,1912.09,882432.0
1742209200,1912.09,1913.31,1910.82,1911.24,1778754.0
1742209380,1911.24,1911.24,1907.51,1907.66,4658532.0
1742209560,1907.49,1909.89,1907.25,1909.49,1682142.0
1742209740,1909.49,1909.67,1907.67,1909.16,775248.0
1742209920,1909.17,1910.4,1907.66,1908.92,796924.0
1742210100,1908.91,1912.42,1908.36,1912.42,1684228.0
1742210280,1912.42,1915.86,1912.01,1915.43,2255910.0
1742210460,1915.49,1916.09,1913.45,1916.06,1588058.0
1742210640,1916.08,1916.21,1913.34,1913.47,1536688.0
1742210820,1913.47,1914.0,1913.01,1913.91,678310.0
1742211000,1913.97,1914.4,1912.7,1912.8,926542.0
1742211180,1912.8,1913.85,1912.0,1912.01,1157806.0
1742211360,1912.0,1914.77,1911.55,1914.53,939908.0
1742211540,1914.44,1915.19,1912.92,1914.63,2284602.0
1742211720,1914.62,1914.68,1911.72,1911.88,1240028.0
1742211900,1911.91,1913.63,1910.85,1912.57,1248906.0
1742212080,1912.46,1912.46,1910.51,1911.41,956830.0
1742212260,1911.42,1912.66,1910.93,1911.19,849510.0
1742212440,1911.21,1911.23,1910.0,1911.07,771052.0
1742212620,1911.05,1911.44,1909.61,1909.69,870528.0
1742212800,1909.73,1919.75,1909.05,1913.16,14376722.0
1742212980,1913.16,1913.3,1907.22,1907.22,8062668.0
1742213160,1907.22,1911.62,1907.22,1911.36,3630286.0
1742213340,1911.31,1912.49,1909.76,1911.27,2257398.0
1742213520,1911.26,1911.26,1907.67,1908.05,1989456.0
1742213700,1908.05,1908.41,1904.91,1904.99,4439230.0
1742213880,1904.94,1907.47,1903.61,1904.49,5968758.0
1742214060,1904.43,1907.49,1901.52,1907.39,5444478.0
1742214240,1907.38,1909.44,1907.1,1909.22,2284680.0
1742214420,1909.26,1910.65,1907.76,1908.69,2739782.0
1742214600,1908.92,1942.66,1908.38,1922.09,44328068.0
1742214780,1921.86,1923.16,1917.52,1917.95,7637564.0
1742214960,1917.7,1918.3,1914.94,1917.24,3854506.0
1742215140,1917.23,1917.57,1907.41,1909.54,16095468.0
1742215320,1909.66,1913.32,1909.54,1911.43,3350230.0
1742215500,1911.43,1914.24,1910.41,1911.76,4736142.0
1742215680,1911.95,1911.95,1907.32,1908.75,2582172.0
1742215860,1908.74,1910.37,1905.22,1905.75,3303010.0
1742216040,1905.71,1907.14,1904.95,1906.57,2965830.0
1742216220,1906.57,1909.41,1906.56,1907.52,2945780.0
1742216400,1907.51,1909.07,1904.34,1905.29,4754756.0
1742216580,1904.81,1906.03,1899.3,1901.82,7423736.0
1742216760,1901.88,1904.2,1899.26,1904.2,5579254.0
1742216940,1904.14,1905.23,1902.62,1903.44,3057862.0
1742217120,1903.48,1906.05,1902.19,1902.42,3499544.0
1742217300,1902.42,1904.07,1898.45,1898.68,3061962.0
1742217480,1898.68,1901.96,1898.68,1901.61,1989806.0
1742217660,1901.99,1902.59,1897.76,1898.03,2967616.0
1742217840,1898.02,1900.04,1896.76,1899.47,2927022.0
1742218020,1899.4,1899.59,1895.76,1897.18,2698094.0
1742218200,1897.41,1900.78,1894.77,1900.37,8016550.0
1742218380,1900.36,1907.28,1900.14,1906.36,8477278.0
1742218560,1906.54,1913.36,1905.28,1908.89,14167244.0
1742218740,1908.86,1912.64,1908.57,1910.28,5009676.0
1742218920,1910.07,1910.3,1904.68,1906.36,3536642.0
1742219100,1906.44,1907.68,1900.55,1901.18,3539950.0
1742219280,1901.18,1901.18,1893.48,1896.46,10755340.0
1742219460,1896.23,1900.41,1894.98,1898.97,4288140.0
1742219640,1898.94,1901.91,1896.05,1897.86,4310756.0
1742219820,1897.86,1899.35,1897.29,1897.54,1371836.0
1742220000,1897.48,1898.3,1893.47,1895.04,4258418.0
1742220180,1895.04,1895.97,1891.26,1891.46,6695810.0
1742220360,1891.7,1896.91,1891.26,1892.85,3671032.0
1742220540,1892.86,1895.05,1886.86,1891.91,16903332.0
1742220720,1891.71,1896.68,1891.37,1894.85,5387846.0
1742220900,1894.89,1895.22,1888.37,1889.57,3431688.0
1742221080,1889.69,1893.36,1887.41,1893.16,6999960.0
1742221260,1893.13,1893.13,1888.9,1891.71,2473182.0
1742221440,1891.74,1904.39,1891.41,1897.16,12979176.0
1742221620,1897.16,1899.49,1896.15,1896.31,2925726.0
1742221800,1896.36,1900.97,1894.7,1900.43,5150404.0
1742221980,1900.33,1903.72,1899.41,1902.93,3359312.0
1742222160,1903.26,1905.72,1899.62,1904.27,3467948.0
1742222340,1904.35,1907.2,1901.76,1902.71,6624344.0
1742222520,1902.79,1908.65,1902.3,1907.09,3149930.0
1742222700,1907.11,1911.32,1905.18,1910.05,4946944.0
1742222880,1910.38,1911.47,1906.23,1907.32,2942646.0
1742223060,1907.08,1907.08,1902.59,1905.08,2592654.0
1742223240,1905.03,1905.24,1898.26,1898.85,4219398.0
1742223420,1898.65,1900.39,1897.28,1898.5,2010932.0
1742223600,1898.7,1901.41,1895.57,1896.99,3473262.0
1742223780,1896.97,1897.49,1893.1,1896.76,4271296.0
1742223960,1896.76,1901.59,1896.14,1901.55,2584978.0
1742224140,1901.44,1905.22,1900.89,1905.08,5049216.0
1742224320,1905.14,1907.95,1904.96,1906.63,3854792.0
1742224500,1906.72,1910.89,1905.32,1909.66,7930964.0
1742224680,1909.7,1911.78,1908.47,1908.47,4055356.0
1742224860,1908.45,1911.8,1908.22,1910.3,2873294.0
1742225040,1910.08,1915.9,1910.08,1913.54,8281814.0
1742225220,1913.55,1915.16,1911.05,1911.3,3419978.0
1742225400,1911.25,1914.23,1911.24,1912.24,3445174.0
1742225580,1912.23,1912.24,1907.07,1910.23,3828446.0
1742225760,1910.23,1913.95,1909.13,1913.3,3672084.0
1742225940,1913.29,1913.3,1910.47,1912.89,1294574.0
1742226120,1912.89,1913.12,1910.3,1911.22,1391296.0
1742226300,1911.22,1915.26,1910.59,1913.76,2531940.0
1742226480,1913.76,1915.55,1912.76,1913.82,3192538.0
1742226660,1913.82,1921.97,1913.82,1919.91,13327472.0
1742226840,1919.86,1922.24,1919.14,1921.62,6088046.0
1742227020,1921.62,1922.09,1917.59,1918.45,8188622.0
1742227200,1918.45,1919.2,1915.61,1918.41,5919520.0
1742227380,1918.41,1922.0,1918.26,1922.0,2617510.0
1742227560,1922.04,1924.49,1921.53,1924.31,5598734.0
1742227740,1924.29,1924.39,1919.32,1919.69,4570612.0
1742227920,1919.74,1920.97,1918.61,1919.37,7095634.0
1742228100,1919.33,1921.16,1916.68,1918.62,2875138.0
1742228280,1918.63,1920.3,1916.35,1918.41,2283748.0
1742228460,1918.24,1919.27,1915.82,1916.21,2424400.0
1742228640,1916.31,1916.31,1913.55,1914.41,3986686.0
1742228820,1914.41,1916.76,1913.53,1915.88,1742652.0
1742229000,1915.88,1919.99,1915.3,1915.3,2345960.0
1742229180,1915.08,1915.76,1912.84,1913.92,2354834.0
1742229360,1913.92,1914.79,1912.62,1913.86,1675928.0
1742229540,1913.81,1914.06,1907.8,1908.64,8849054.0
1742229720,1908.64,1909.86,1908.01,1909.03,3005616.0
1742229900,1909.04,1910.49,1907.01,1910.1,2694602.0
1742230080,1910.06,1912.0,1908.15,1911.26,3636838.0
1742230260,1911.33,1914.71,1910.45,1914.39,2806654.0
1742230440,1914.39,1914.99,1912.41,1914.76,1381502.0
1742230620,1914.82,1914.82,1913.01,1913.39,381324.0
1742230800,1913.48,1916.19,1911.31,1916.08,2019942.0
1742230980,1916.04,1919.24,1914.75,1918.49,2739436.0
1742231160,1918.45,1921.28,1918.4,1919.98,3530194.0
1742231340,1919.86,1920.66,1919.07,1920.16,1153722.0
1742231520,1920.13,1922.2,1919.86,1921.71,2471470.0
1742231700,1921.74,1922.3,1919.51,1921.55,2427428.0
1742231880,1921.55,1922.99,1920.11,1920.43,3733020.0
1742232060,1920.43,1924.1,1920.43,1922.64,1988530.0
1742232240,1922.65,1924.99,1921.06,1923.51,2416038.0
1742232420,1923.51,1924.99,1921.91,1922.64,1626478.0
1742232600,1922.6,1924.79,1921.39,1924.76,1729010.0
1742232780,1924.54,1931.35,1924.54,1929.11,13834586.0
1742232960,1929.14,1932.61,1928.59,1929.38,6532180.0
1742233140,1929.38,1931.93,1927.57,1930.32,5453270.0
1742233320,1930.32,1933.15,1930.32,1931.49,2575530.0
1742233500,1931.49,1931.87,1929.04,1931.0,1871654.0
1742233680,1931.0,1934.45,1930.49,1933.38,3560726.0
1742233860,1933.4,1933.9,1932.37,1932.42,2334076.0
1742234040,1932.42,1933.0,1930.01,1930.01,1515682.0
1742234220,1930.01,1931.45,1929.7,1929.7,1435418.0
1742234400,1929.7,1934.41,1929.7,1932.81,4780256.0
1742234580,1932.49,1933.62,1930.56,1933.27,1432174.0
1742234760,1933.28,1933.68,1931.32,1931.55,1098574.0
1742234940,1931.6,1931.8,1929.35,1929.74,2421964.0
1742235120,1929.61,1934.73,1929.51,1933.93,2630310.0
1742235300,1933.93,1942.34,1933.72,1940.0,11459310.0
1742235480,1939.67,1941.61,1936.96,1938.31,4484416.0
1742235660,1937.78,1937.78,1935.13,1936.43,4844206.0
1742235840,1936.33,1938.99,1935.73,1938.99,2205236.0
1742236020,1939.05,1940.19,1936.94,1938.21,2524464.0
1742236200,1938.2,1946.75,1937.74,1945.26,13053042.0
1742236380,1945.07,1948.71,1944.89,1945.75,9087080.0
1742236560,1945.75,1945.76,1942.47,1944.06,6315968.0
1742236740,1944.08,1949.89,1944.08,1948.33,5281748.0
1742236920,1948.33,1949.49,1946.74,1947.0,3423656.0
1742237100,1947.0,1947.3,1942.2,1945.4,7891454.0
1742237280,1945.45,1948.0,1945.45,1946.12,3396302.0
1742237460,1946.18,1949.93,1946.14,1948.91,3344914.0
1742237640,1948.97,1951.21,1946.12,1947.4,6665376.0
1742237820,1947.4,1948.7,1946.14,1947.86,1595954.0
1742238000,1947.81,1950.66,1946.01,1946.43,2805960.0
1742238180,1946.46,1951.42,1945.93,1951.34,3843016.0
1742238360,1951.34,1951.56,1949.06,1949.24,3920526.0
1742238540,1949.24,1949.45,1947.13,1947.44,2265968.0
1742238720,1947.46,1949.49,1947.26,1948.01,2072410.0
1742238900,1948.01,1948.78,1945.0,1945.16,3503958.0
1742239080,1945.18,1946.76,1943.59,1946.41,3908280.0
1742239260,1946.41,1947.3,1943.3,1946.51,3428904.0
1742239440,1946.51,1947.3,1942.2,1942.93,4720834.0
1742239620,1943.12,1945.21,1941.85,1944.11,2842572.0
1742239800,1943.96,1945.59,1943.13,1945.08,1630184.0
1742239980,1945.07,1946.03,1942.61,1943.3,1272688.0
1742240160,1943.3,1945.29,1941.9,1943.61,2213984.0
1742240340,1943.61,1945.12,1942.45,1942.61,1749292.0
1742240520,1942.67,1947.61,1942.67,1947.1,2100120.0
1742240700,1946.79,1948.35,1946.7,1947.5,3729866.0
1742240880,1947.5,1947.5,1942.56,1943.01,2716042.0
1742241060,1943.01,1943.24,1940.39,1942.49,3693974.0
1742241240,1942.54,1943.43,1940.0,1941.07,3323436.0
1742241420,1941.07,1942.23,1939.55,1941.49,2285378.0
1742241600,1941.26,1941.95,1937.2,1938.77,4457126.0
1742241780,1938.52,1938.55,1936.36,1937.01,4457502.0
1742241960,1937.01,1938.03,1935.36,1936.92,3686464.0
1742242140,1936.96,1938.59,1936.82,1936.89,1492064.0
1742242320,1936.89,1938.15,1936.87,1937.27,765910.0
1742242500,1937.21,1939.61,1936.64,1936.99,1568286.0
1742242680,1936.99,1937.97,1936.3,1936.3,1056318.0
1742242860,1936.36,1936.36,1934.06,1935.07,3728912.0
1742243040,1935.07,1935.53,1933.34,1933.58,2292164.0
1742243220,1933.56,1934.92,1933.11,1934.67,1847830.0
1742243400,1934.66,1935.6,1933.5,1933.59,1143550.0
1742243580,1933.59,1935.23,1932.9,1932.9,1664250.0
1742243760,1932.92,1934.5,1930.79,1932.11,3579112.0
1742243940,1932.1,1933.66,1930.41,1933.48,2559890.0
1742244120,1933.48,1936.78,1933.47,1936.78,1891742.0
1742244300,1936.73,1940.83,1936.26,1939.66,4166126.0
1742244480,1939.67,1939.67,1937.66,1938.76,2010686.0
1742244660,1938.8,1939.0,1935.53,1935.93,1027046.0
1742244840,1935.92,1936.1,1933.01,1933.01,1271614.0
1742245020,1933.01,1934.78,1932.51,1934.61,2401170.0
1742245200,1934.61,1937.01,1934.28,1936.8,1576250.0
1742245380,1936.81,1936.82,1934.24,1934.68,808868.0
1742245560,1934.57,1935.46,1932.79,1933.8,804374.0
1742245740,1933.8,1935.45,1933.8,1934.92,1170388.0
1742245920,1934.81,1935.99,1933.91,1935.99,1034024.0
1742246100,1935.98,1937.84,1935.64,1937.28,1359636.0
1742246280,1937.28,1938.43,1936.92,1937.57,1724386.0
1742246460,1937.33,1948.49,1934.47,1939.6,13836566.0
1742246640,1939.6,1940.29,1937.99,1938.13,2293352.0
1742246820,1938.12,1938.71,1937.69,1937.76,930580.0
1742247000,1937.73,1939.4,1936.28,1939.11,1412716.0
1742247180,1939.11,1940.26,1938.05,1938.14,938050.0
1742247360,1938.18,1941.61,1938.08,1939.8,2570362.0
1742247540,1939.4,1940.73,1938.6,1939.81,926562.0
1742247720,1939.81,1941.36,1938.17,1938.32,915168.0
1742247900,1938.33,1943.11,1938.32,1943.11,1247022.0
1742248080,1943.2,1943.52,1942.11,1942.44,1349994.0
1742248260,1942.45,1943.96,1942.04,1943.48,1438482.0
1742248440,1943.49,1943.49,1941.86,1943.11,1151410.0
1742248620,1943.11,1943.12,1940.1,1940.17,2040890.0
1742248800,1940.21,1942.0,1937.99,1939.24,1642424.0
1742248980,1939.31,1940.09,1936.81,1936.82,1533594.0
1742249160,1936.83,1939.04,1936.82,1939.03,1376448.0
1742249340,1939.15,1939.69,1938.01,1938.47,860188.0
1742249520,1938.48,1939.83,1938.26,1939.2,309256.0
1742249700,1939.2,1940.5,1938.77,1940.14,1100778.0
1742249880,1940.14,1940.78,1938.26,1938.27,642250.0
1742250060,1938.27,1938.35,1935.26,1935.37,1768876.0
1742250240,1935.38,1937.57,1935.25,1937.05,877260.0
1742250420,1937.14,1937.57,1936.95,1937.26,539158.0
1742250600,1937.26,1938.11,1936.78,1937.91,573810.0
1742250780,1937.9,1938.87,1937.89,1937.89,777904.0
1742250960,1937.89,1938.27,1936.76,1936.76,995174.0
1742251140,1936.76,1936.83,1935.35,1935.36,604974.0
1742251320,1935.36,1935.43,1934.26,1934.31,784556.0
1742251500,1934.3,1934.7,1933.77,1934.09,1115332.0
1742251680,1934.09,1934.8,1933.76,1934.36,1259766.0
1742251860,1934.36,1935.4,1934.36,1935.39,831108.0
1742252040,1935.39,1935.57,1933.76,1933.77,857770.0
1742252220,1933.77,1933.77,1931.31,1931.57,2390220.0
1742252400,1931.56,1931.87,1929.76,1929.77,5377362.0
1742252580,1929.76,1931.08,1928.43,1929.32,2432360.0
1742252760,1929.32,1931.01,1929.31,1930.66,907670.0
1742252940,1930.67,1931.0,1927.22,1928.0,2838370.0
1742253120,1928.01,1928.04,1926.82,1927.63,2513404.0
1742253300,1927.63,1929.83,1927.38,1928.95,2448312.0
1742253480,1928.95,1929.82,1928.1,1928.66,1161834.0
1742253660,1928.54,1928.66,1925.39,1925.91,3708264.0
1742253840,1925.91,1927.06,1924.76,1924.78,3687180.0
1742254020,1924.78,1924.81,1923.27,1923.27,2938020.0
1742254200,1923.27,1923.87,1921.26,1922.3,3643256.0
1742254380,1922.27,1926.12,1921.27,1925.28,3629492.0
1742254560,1925.27,1926.35,1924.57,1926.22,1888180.0
1742254740,1926.24,1927.57,1925.0,1927.37,2549578.0
1742254920,1927.38,1929.43,1927.27,1929.06,1914480.0
1742255100,1929.05,1930.36,1928.47,1928.91,1768826.0
1742255280,1929.11,1930.73,1928.77,1929.33,1092150.0
1742255460,1929.34,1929.38,1926.76,1926.76,1247934.0
1742255640,1926.76,1927.94,1926.26,1927.39,1690004.0
1742255820,1927.39,1927.42,1925.29,1925.37,1175052.0
1742256000,1925.37,1926.57,1924.3,1924.71,1889910.0
1742256180,1924.72,1926.08,1924.72,1926.0,1084782.0
1742256360,1925.98,1927.25,1924.78,1926.2,1240984.0
1742256540,1926.2,1927.26,1923.82,1924.24,1134444.0
1742256720,1924.24,1925.12,1922.87,1925.1,1685544.0
1742256900,1925.11,1927.18,1924.14,1927.16,1312412.0
1742257080,1927.17,1928.22,1925.98,1928.2,1393792.0
1742257260,1928.14,1929.49,1927.39,1927.63,1122016.0
1742257440,1927.64,1927.64,1925.78,1926.16,487164.0
1742257620,1926.23,1926.58,1923.17,1923.17,1234484.0
1742257800,1923.17,1924.29,1921.61,1924.11,2026992.0
1742257980,1924.16,1925.96,1922.88,1923.47,1111726.0
1742258160,1923.44,1925.25,1923.4,1925.24,900070.0
1742258340,1925.25,1926.54,1924.69,1924.7,617896.0
1742258520,1924.7,1925.25,1922.38,1922.81,1837114.0
1742258700,1922.81,1922.81,1920.54,1921.45,2475118.0
1742258880,1921.45,1923.4,1919.45,1920.32,2809466.0
1742259060,1920.41,1921.2,1918.13,1918.88,3042826.0
1742259240,1918.94,1920.81,1918.76,1920.79,1709122.0
1742259420,1920.79,1921.76,1920.6,1921.45,1048148.0
1742259600,1921.45,1923.26,1921.45,1923.26,1581808.0
1742259780,1923.26,1923.76,1921.19,1921.8,1179576.0
1742259960,1921.8,1922.6,1919.42,1919.91,1049182.0
1742260140,1919.91,1919.92,1915.76,1917.62,5313496.0
1742260320,1917.62,1918.52,1916.51,1916.84,1869090.0
1742260500,1916.84,1916.84,1910.26,1910.57,9591402.0
1742260680,1910.57,1913.26,1910.57,1912.01,3359980.0
1742260860,1912.0,1912.14,1908.77,1909.09,5016698.0
1742261040,1908.97,1911.76,1907.76,1911.76,4301922.0
1742261220,1911.76,1913.55,1911.01,1911.28,3356316.0
1742261400,1911.28,1911.28,1906.01,1906.29,5099442.0
1742261580,1906.62,1907.78,1904.02,1905.51,6572892.0
1742261760,1905.54,1907.1,1903.74,1903.93,3444126.0
1742261940,1903.93,1906.49,1902.66,1902.86,7320722.0
1742262120,1903.06,1903.66,1900.96,1901.62,5518480.0
1742262300,1901.67,1905.33,1900.76,1901.92,5631456.0
1742262480,1902.02,1904.41,1900.26,1900.63,2774058.0
1742262660,1900.75,1902.91,1899.77,1902.32,4974638.0
1742262840,1902.2,1903.35,1900.0,1900.2,3299506.0
1742263020,1900.2,1903.61,1899.07,1902.41,5368034.0
1742263200,1902.47,1906.25,1901.97,1905.66,4525682.0
1742263380,1905.66,1905.86,1903.99,1904.93,2392556.0
1742263560,1905.0,1905.49,1904.03,1904.53,1650370.0
1742263740,1904.53,1907.26,1904.53,1905.17,3373788.0
1742263920,1905.17,1910.76,1904.84,1909.7,6684948.0
1742264100,1909.71,1913.14,1907.28,1912.63,5963094.0
1742264280,1912.63,1913.16,1908.89,1909.07,4463320.0
1742264460,1909.08,1909.19,1906.4,1906.93,2366228.0
1742264640,1906.88,1908.66,1906.41,1908.4,1552722.0
1742264820,1908.41,1913.14,1907.84,1911.24,1978034.0
1742265000,1911.24,1913.26,1910.26,1910.31,2273038.0
1742265180,1910.32,1914.76,1910.29,1913.26,5024148.0
1742265360,1913.26,1914.49,1912.52,1913.39,1301660.0
1742265540,1913.36,1914.05,1912.35,1912.66,3988342.0
1742265720,1912.66,1915.26,1912.35,1915.26,1340408.0
1742265900,1915.26,1916.76,1913.79,1915.08,2817072.0
1742266080,1915.06,1915.08,1912.36,1913.64,1168448.0
1742266260,1913.64,1914.73,1912.4,1913.2,1316862.0
1742266440,1913.2,1914.53,1911.11,1911.74,1071138.0
1742266620,1911.72,1911.79,1909.59,1910.64,2612626.0
1742266800,1910.64,1910.64,1907.33,1907.51,3166732.0
1742266980,1907.53,1908.18,1906.09,1906.9,2715076.0
1742267160,1906.91,1906.92,1903.56,1904.26,5335552.0
1742267340,1904.2,1905.84,1904.07,1905.51,2527098.0
1742267520,1905.23,1905.7,1904.01,1905.11,1520350.0
1742267700,1905.12,1905.97,1903.35,1903.64,1941266.0
1742267880,1903.64,1906.28,1902.26,1906.28,2306884.0
1742268060,1906.43,1907.43,1905.78,1906.17,1341612.0
1742268240,1906.17,1906.5,1902.9,1902.9,1218590.0
1742268420,1902.92,1902.92,1900.31,1901.72,5314556.0
1742268600,1901.75,1901.8,1895.91,1898.14,10931192.0
1742268780,1898.5,1903.29,1898.09,1903.28,3021410.0
1742268960,1903.28,1904.26,1902.65,1903.36,2204818.0
1742269140,1903.36,1903.36,1901.05,1902.98,1591820.0
1742269320,1902.99,1905.07,1902.8,1905.04,1529206.0
1742269500,1904.97,1905.64,1903.99,1904.07,2444998.0
1742269680,1904.11,1904.15,1900.41,1900.41,1416134.0
1742269860,1900.41,1900.74,1898.0,1899.8,2849128.0
1742270040,1899.8,1900.41,1899.01,1899.97,2089392.0
1742270220,1899.97,1901.55,1899.39,1900.32,1476192.0
1742270400,1900.26,1902.84,1898.88,1902.6,2233998.0
1742270580,1902.59,1903.66,1901.86,1902.51,2221740.0
1742270760,1902.51,1905.95,1901.52,1904.64,3485402.0
1742270940,1904.64,1905.95,1903.49,1905.21,1706664.0
1742271120,1905.16,1906.04,1904.51,1905.89,1548372.0
1742271300,1905.89,1907.57,1905.17,1906.07,1959000.0
1742271480,1906.03,1906.03,1902.55,1903.09,1280550.0
1742271660,1903.09,1905.24,1902.76,1904.89,1082044.0
1742271840,1904.89,1905.25,1903.94,1904.23,697092.0
1742272020,1904.21,1905.59,1903.85,1905.37,515342.0
1742272200,1905.18,1905.59,1903.3,1905.07,1211768.0
1742272380,1905.07,1905.68,1903.66,1903.98,904668.0
1742272560,1903.96,1904.23,1902.81,1903.39,766022.0
1742272740,1903.41,1904.83,1902.03,1902.03,928736.0
1742272920,1902.03,1903.12,1900.78,1901.76,1441006.0
1742273100,1901.76,1903.91,1901.09,1903.84,1946504.0
1742273280,1903.83,1903.83,1900.23,1900.78,3713174.0
1742273460,1900.76,1902.15,1900.01,1902.11,3259578.0
1742273640,1902.06,1903.08,1901.65,1902.66,1127010.0
1742273820,1902.7,1903.66,1902.04,1903.34,903316.0
1742274000,1903.34,1906.72,1903.25,1906.3,2249432.0
1742274180,1906.24,1907.07,1906.0,1907.07,1753258.0
1742274360,1907.07,1908.88,1906.61,1906.66,1818980.0
1742274540,1906.65,1906.98,1905.89,1906.7,1108292.0
1742274720,1906.7,1907.13,1905.41,1905.41,679454.0
1742274900,1905.46,1905.89,1903.5,1903.86,942976.0
1742275080,1903.94,1905.6,1903.94,1905.27,1012992.0
1742275260,1905.27,1906.13,1904.0,1904.38,979632.0
1742275440,1904.39,1906.07,1904.18,1904.5,1920038.0
1742275620,1904.5,1906.25,1904.13,1906.23,478052.0
1742275800,1906.24,1906.6,1904.92,1905.84,1160462.0
1742275980,1905.91,1906.31,1904.43,1904.54,724372.0
1742276160,1904.54,1906.66,1904.11,1906.45,1075142.0
1742276340,1906.45,1907.97,1906.45,1907.65,1211222.0
1742276520,1907.65,1909.46,1907.15,1909.03,3278818.0
1742276700,1909.02,1909.02,1907.08,1908.11,1503910.0
1742276880,1908.11,1908.11,1905.92,1905.93,1495878.0
1742277060,1906.01,1906.35,1905.63,1905.94,1434330.0
1742277240,1905.93,1905.94,1905.1,1905.88,593066.0
1742277420,1905.88,1906.87,1905.67,1906.81,864032.0
1742277600,1906.81,1906.85,1904.86,1905.71,1077018.0
1742277780,1905.71,1905.75,1903.15,1903.2,1596976.0
1742277960,1903.23,1903.49,1900.85,1900.86,2379292.0
1742278140,1900.85,1902.19,1900.19,1900.26,2008042.0
1742278320,1900.26,1900.75,1899.13,1899.47,8006880.0
1742278500,1899.47,1900.55,1895.57,1896.06,6750714.0
1742278680,1896.06,1896.86,1893.26,1896.57,6880382.0
1742278860,1896.58,1899.65,1895.7,1897.97,2333254.0
1742279040,1897.95,1898.06,1894.62,1894.68,2282074.0
1742279220,1894.68,1898.26,1893.38,1898.2,3151592.0
1742279400,1898.07,1898.95,1897.05,1897.82,2553098.0
1742279580,1897.82,1899.9,1897.24,1899.84,1691784.0
1742279760,1899.86,1901.01,1897.82,1898.01,2882776.0
1742279940,1898.05,1900.3,1896.42,1900.3,3386394.0
1742280120,1900.3,1900.3,1896.95,1896.95,3061660.0
1742280300,1896.67,1896.84,1893.18,1896.3,6417582.0
1742280480,1896.3,1897.36,1894.05,1894.24,2875866.0
1742280660,1894.33,1899.4,1894.11,1898.95,2302812.0
1742280840,1898.91,1898.95,1896.59,1898.4,897202.0
1742281020,1898.4,1899.01,1897.18,1897.47,1039036.0
1742281200,1897.49,1900.35,1896.24,1900.34,2763444.0
1742281380,1900.35,1904.99,1900.11,1902.91,8871182.0
1742281560,1902.95,1907.28,1900.69,1907.28,5350464.0
1742281740,1907.4,1909.02,1903.51,1905.72,7903262.0
1742281920,1905.95,1906.89,1902.47,1902.99,2667740.0
1742282100,1902.98,1904.87,1900.2,1900.32,3280898.0
1742282280,1900.32,1901.47,1899.0,1901.44,2357936.0
1742282460,1901.43,1904.95,1900.88,1904.78,2293582.0
1742282640,1904.84,1907.13,1904.74,1906.62,2774116.0
1742282820,1906.6,1907.86,1905.77,1907.11,2019352.0
1742283000,1907.07,1908.14,1905.57,1906.9,2021268.0
1742283180,1906.89,1907.47,1903.5,1903.94,1541482.0
1742283360,1903.92,1904.65,1901.0,1901.41,2736062.0
1742283540,1901.42,1904.21,1901.32,1903.28,1453118.0
1742283720,1903.28,1904.66,1902.15,1904.51,800314.0
1742283900,1904.46,1906.28,1904.39,1905.32,1472856.0
1742284080,1905.29,1905.37,1901.11,1901.73,1367068.0
1742284260,1901.58,1903.71,1901.4,1903.05,1034936.0
1742284440,1903.05,1903.67,1901.56,1902.59,751526.0
1742284620,1902.59,1904.35,1902.59,1904.04,1113400.0
1742284800,1904.05,1905.89,1904.01,1905.38,1658006.0
1742284980,1905.37,1906.86,1905.07,1906.39,2392416.0
1742285160,1906.39,1906.4,1904.04,1904.1,1497778.0
1742285340,1904.1,1904.43,1902.24,1903.03,1265162.0
1742285520,1903.0,1903.48,1901.64,1903.14,3156504.0
1742285700,1903.19,1903.38,1901.14,1902.02,1476284.0
1742285880,1902.02,1902.38,1900.38,1901.15,1694044.0
1742286060,1901.13,1904.0,1900.75,1903.99,906882.0
1742286240,1903.99,1906.0,1903.98,1904.7,1737564.0
1742286420,1904.7,1907.61,1904.67,1907.57,1933454.0
1742286600,1907.63,1908.84,1907.21,1908.36,2876366.0
1742286780,1908.37,1910.37,1907.42,1908.52,5387774.0
1742286960,1908.53,1912.15,1907.68,1908.66,4553596.0
1742287140,1908.94,1910.09,1905.55,1905.76,1900994.0
1742287320,1905.76,1906.26,1905.57,1905.75,1297744.0
1742287500,1905.74,1907.26,1905.61,1907.25,1227976.0
1742287680,1907.25,1907.76,1905.81,1905.81,1049106.0
1742287860,1905.82,1907.63,1905.62,1907.62,1186076.0
1742288040,1907.75,1908.26,1907.46,1907.66,966046.0
1742288220,1907.65,1908.19,1906.1,1907.78,1207734.0
1742288400,1907.78,1908.09,1905.95,1906.45,1191998.0
1742288580,1906.45,1908.76,1906.17,1907.3,1428582.0
1742288760,1907.29,1910.52,1906.94,1910.36,1851140.0
1742288940,1910.36,1910.36,1909.11,1910.09,1355440.0
1742289120,1910.1,1910.24,1907.09,1907.1,1162810.0
1742289300,1907.1,1907.14,1904.29,1904.3,1594980.0
1742289480,1904.3,1904.9,1902.82,1903.76,1772518.0
1742289660,1903.76,1904.38,1902.74,1904.3,1075028.0
1742289840,1904.3,1905.4,1903.61,1904.94,1041406.0
1742290020,1904.94,1905.18,1903.25,1904.62,863444.0
1742290200,1904.6,1907.25,1904.1,1906.28,1171432.0
1742290380,1906.64,1908.07,1906.42,1907.8,934604.0
1742290560,1907.73,1911.19,1907.51,1909.0,7037698.0
1742290740,1908.99,1909.0,1907.11,1907.39,1097582.0
1742290920,1907.44,1908.59,1906.68,1906.73,727120.0
1742291100,1906.74,1910.67,1906.57,1908.67,4288034.0
1742291280,1908.62,1908.69,1905.68,1905.68,1806540.0
1742291460,1905.66,1905.86,1904.4,1904.93,3058092.0
1742291640,1904.93,1905.51,1902.1,1902.11,2156894.0
1742291820,1902.06,1902.57,1899.37,1900.35,6128410.0
1742292000,1900.43,1901.46,1899.41,1901.18,3023392.0
1742292180,1901.23,1902.11,1900.76,1900.76,2076370.0
1742292360,1900.76,1900.76,1897.82,1898.56,4070844.0
1742292540,1898.5,1898.99,1896.58,1896.74,4467418.0
1742292720,1896.64,1897.85,1895.26,1895.45,3379308.0
1742292900,1895.61,1896.8,1890.51,1891.24,13596576.0
1742293080,1891.27,1891.29,1884.7,1886.08,16759804.0
1742293260,1886.07,1889.66,1885.5,1888.16,5383744.0
1742293440,1888.14,1890.15,1887.74,1889.82,6937874.0
1742293620,1889.8,1891.57,1889.0,1890.81,2658274.0
1742293800,1890.81,1890.81,1888.13,1889.51,2749698.0
1742293980,1889.5,1891.68,1888.35,1891.68,2168998.0
1742294160,1891.49,1893.76,1890.74,1893.75,2784290.0
1742294340,1893.75,1895.0,1893.19,1894.54,2850472.0
1742294520,1894.55,1896.36,1894.04,1896.03,2517028.0
1742294700,1896.03,1896.03,1893.29,1894.28,3478954.0
1742294880,1894.28,1895.99,1892.45,1894.05,3064792.0
1742295060,1894.12,1894.5,1892.76,1894.2,1476698.0
1742295240,1894.2,1894.69,1892.51,1892.52,868932.0
1742295420,1892.52,1894.66,1892.11,1894.45,1158928.0
1742295600,1894.44,1896.25,1893.66,1893.99,2350504.0
1742295780,1893.94,1894.92,1891.07,1891.07,1426112.0
1742295960,1891.07,1892.28,1890.02,1891.85,1780072.0
1742296140,1891.95,1895.51,1891.24,1894.98,2017964.0
1742296320,1895.21,1897.76,1894.44,1896.21,2424930.0
1742296500,1896.25,1896.72,1894.23,1894.36,1236056.0
1742296680,1894.29,1896.78,1893.92,1896.59,1232322.0
1742296860,1896.59,1896.75,1895.18,1896.1,595602.0
1742297040,1896.13,1896.84,1893.77,1895.13,619876.0
1742297220,1895.24,1895.29,1892.41,1892.41,960266.0
1742297400,1892.41,1893.64,1892.0,1892.36,938024.0
1742297580,1892.49,1894.31,1891.74,1893.73,1260944.0
1742297760,1893.71,1894.29,1891.53,1892.49,1362934.0
1742297940,1892.47,1892.47,1889.39,1889.55,1933372.0
1742298120,1889.55,1891.36,1889.55,1890.97,1491566.0
1742298300,1890.79,1893.97,1890.34,1893.0,1358496.0
1742298480,1893.01,1893.02,1890.1,1890.75,1288712.0
1742298660,1890.76,1890.87,1888.24,1888.41,2711056.0
1742298840,1888.6,1891.68,1888.6,1891.57,1477286.0
1742299020,1891.57,1893.0,1891.41,1891.61,1028542.0
1742299200,1891.58,1893.99,1890.03,1893.61,2941208.0
1742299380,1893.62,1894.82,1891.45,1894.15,3069584.0
1742299560,1894.15,1894.15,1890.42,1890.65,1216266.0
1742299740,1890.52,1890.52,1888.43,1890.35,2584762.0
1742299920,1890.36,1892.91,1889.56,1892.39,1515774.0
1742300100,1892.39,1893.78,1890.35,1893.78,1272572.0
1742300280,1893.72,1896.2,1893.72,1895.15,3772082.0
1742300460,1895.14,1899.76,1894.99,1899.71,4649638.0
1742300640,1899.73,1899.76,1897.0,1897.56,2363256.0
1742300820,1897.56,1897.96,1895.88,1895.9,1229664.0
1742301000,1895.9,1896.86,1893.91,1893.95,1984540.0
1742301180,1894.02,1894.88,1892.66,1894.18,2435194.0
1742301360,1894.18,1894.54,1891.45,1892.47,1613912.0
1742301540,1892.47,1896.0,1892.44,1895.99,886460.0
1742301720,1895.99,1898.01,1895.26,1897.95,2406200.0
1742301900,1897.98,1899.24,1896.11,1896.37,2680720.0
1742302080,1896.36,1897.69,1895.96,1896.7,1296694.0
1742302260,1896.57,1897.84,1894.7,1897.84,1181804.0
1742302440,1897.93,1898.38,1895.05,1895.21,1465990.0
1742302620,1895.2,1895.5,1894.18,1895.09,1401814.0
1742302800,1895.09,1896.97,1893.39,1896.96,2116368.0
1742302980,1896.96,1897.82,1892.86,1894.16,1394034.0
1742303160,1894.16,1896.99,1893.9,1895.09,964760.0
1742303340,1895.15,1897.71,1894.9,1897.63,1435586.0
1742303520,1897.63,1898.03,1893.55,1893.55,1941078.0
1742303700,1893.57,1894.74,1892.41,1892.94,2245178.0
1742303880,1893.03,1897.89,1892.83,1896.66,1891362.0
1742304060,1896.42,1896.7,1895.03,1896.36,1519706.0
1742304240,1896.35,1900.16,1895.81,1898.92,3296500.0
1742304420,1898.91,1899.54,1897.39,1899.33,1708386.0
1742304600,1899.5,1899.93,1894.19,1896.45,5061686.0
1742304780,1896.58,1902.43,1891.24,1891.31,13086466.0
1742304960,1891.12,1891.32,1877.24,1886.72,33195226.0
1742305140,1886.85,1888.47,1878.38,1883.38,19809258.0
1742305320,1883.49,1886.39,1876.89,1876.89,9323676.0
1742305500,1876.77,1879.2,1871.85,1872.94,19546752.0
1742305680,1872.76,1878.38,1871.51,1874.94,10114110.0
1742305860,1874.47,1878.74,1873.01,1878.29,5233974.0
1742306040,1878.54,1880.33,1875.32,1877.95,6259928.0
1742306220,1878.01,1880.68,1875.82,1878.93,7956160.0
1742306400,1878.93,1880.19,1875.89,1875.97,6020494.0
1742306580,1875.96,1879.09,1873.79,1877.75,4514134.0
1742306760,1877.73,1883.39,1876.21,1880.24,5009978.0
1742306940,1880.35,1882.16,1878.11,1881.73,5375330.0
1742307120,1881.52,1882.28,1880.47,1882.07,2778098.0
1742307300,1882.01,1885.2,1880.01,1880.72,5464912.0
1742307480,1880.33,1884.06,1878.5,1883.02,4452184.0
1742307660,1883.17,1886.55,1883.01,1885.45,4651494.0
1742307840,1885.34,1887.24,1884.28,1887.07,4540416.0
1742308020,1886.91,1888.24,1886.01,1887.53,4280606.0
1742308200,1887.53,1888.32,1884.66,1886.26,3652498.0
1742308380,1886.31,1890.18,1886.26,1888.48,6203360.0
1742308560,1888.69,1891.0,1887.89,1890.58,3741572.0
1742308740,1890.59,1896.49,1890.26,1896.19,14814970.0
1742308920,1896.12,1896.12,1890.01,1890.19,9621082.0
1742309100,1890.14,1894.18,1887.84,1888.12,14069918.0
1742309280,1888.25,1889.74,1886.02,1888.99,3435220.0
1742309460,1889.03,1890.8,1886.85,1887.68,1656650.0
1742309640,1887.67,1891.76,1887.07,1891.61,2422684.0
1742309820,1891.61,1894.99,1889.44,1894.07,5381820.0
1742310000,1894.04,1894.3,1886.74,1888.75,6274990.0
1742310180,1888.72,1890.34,1887.15,1888.53,1605270.0
1742310360,1888.57,1888.57,1885.3,1887.78,5283730.0
1742310540,1888.04,1888.88,1885.41,1888.24,2406062.0
1742310720,1888.24,1891.38,1888.11,1890.41,2371116.0
1742310900,1890.24,1891.1,1887.3,1888.18,1860716.0
1742311080,1888.36,1891.72,1888.35,1890.4,2693922.0
1742311260,1890.44,1891.9,1889.52,1890.95,3159430.0
1742311440,1890.77,1894.5,1888.51,1893.22,3416912.0
1742311620,1893.29,1895.16,1892.36,1892.42,2009460.0
1742311800,1892.41,1893.44,1890.44,1891.02,1581184.0
1742311980,1891.13,1894.72,1890.77,1893.03,2586658.0
1742312160,1893.44,1896.24,1893.24,1896.24,4793750.0
1742312340,1896.5,1896.88,1892.68,1893.05,2976158.0
1742312520,1893.08,1893.91,1890.84,1891.27,2339966.0
1742312700,1891.27,1892.99,1886.46,1886.74,2903534.0
1742312880,1886.85,1887.62,1883.38,1883.39,4751138.0
1742313060,1883.39,1884.8,1882.42,1882.99,4349432.0
1742313240,1883.33,1883.89,1880.0,1880.16,3636724.0
1742313420,1880.16,1880.8,1876.78,1879.98,9696190.0
1742313600,1879.97,1883.43,1879.1,1883.42,3204932.0
1742313780,1883.38,1885.22,1881.76,1885.16,1881790.0
1742313960,1884.95,1885.09,1878.82,1879.01,2674656.0
1742314140,1879.07,1883.39,1879.07,1883.03,2807718.0
1742314320,1883.03,1885.51,1882.66,1885.2,2456552.0
1742314500,1885.25,1885.81,1880.7,1880.83,3926920.0
1742314680,1880.94,1882.99,1879.51,1882.76,3316722.0
1742314860,1882.75,1884.96,1881.26,1881.7,2493582.0
1742315040,1881.49,1884.68,1880.26,1884.44,3900440.0
1742315220,1884.52,1888.78,1884.52,1888.7,3647830.0
1742315400,1888.55,1890.8,1887.84,1890.45,6434396.0
1742315580,1890.41,1890.45,1886.86,1888.5,2451490.0
1742315760,1888.69,1889.49,1885.6,1885.6,2436336.0
1742315940,1885.59,1885.64,1883.66,1884.68,1715144.0
1742316120,1884.68,1884.68,1879.07,1879.67,4974494.0
1742316300,1879.67,1880.86,1876.07,1876.07,6200030.0
1742316480,1876.2,1879.26,1875.13,1878.47,6708200.0
1742316660,1878.41,1881.84,1876.01,1881.78,4793836.0
1742316840,1882.06,1886.37,1881.95,1886.22,7144104.0
1742317020,1886.22,1888.49,1886.22,1886.99,3386434.0
1742317200,1886.99,1887.89,1884.79,1886.78,3057904.0
1742317380,1886.94,1888.82,1883.91,1884.05,2083616.0
1742317560,1884.1,1884.1,1879.3,1880.3,2839300.0
1742317740,1880.43,1883.3,1879.32,1883.24,3010306.0
1742317920,1883.26,1884.95,1882.89,1883.55,1028120.0
1742318100,1883.55,1883.99,1881.29,1882.91,906134.0
1742318280,1882.91,1883.18,1877.25,1877.3,8698674.0
1742318460,1877.29,1881.81,1876.55,1877.67,4000700.0
1742318640,1877.85,1880.91,1877.34,1879.8,2170456.0
1742318820,1879.81,1881.47,1877.99,1879.01,1370084.0
1742319000,1879.05,1880.09,1877.26,1877.26,1480458.0
1742319180,1877.28,1879.99,1873.89,1879.76,7488848.0
1742319360,1879.64,1882.6,1879.01,1882.28,4072520.0
1742319540,1882.34,1884.3,1881.38,1881.57,2175868.0
1742319720,1881.69,1882.8,1880.58,1880.58,840758.0
1742319900,1880.58,1882.21,1876.76,1877.07,1278766.0
1742320080,1877.0,1879.2,1876.35,1879.14,2999760.0
1742320260,1879.14,1880.2,1878.19,1878.45,1105428.0
1742320440,1878.54,1878.78,1874.16,1875.5,3320752.0
1742320620,1875.49,1876.66,1875.19,1876.2,468532.0
1742320800,1875.8,1877.89,1875.09,1877.58,2089836.0
1742320980,1877.65,1877.77,1872.51,1876.09,3608712.0
1742321160,1876.06,1878.29,1875.93,1877.99,3691174.0
1742321340,1877.99,1878.91,1875.98,1876.74,1841496.0
1742321520,1876.73,1880.51,1876.11,1880.14,2417454.0
1742321700,1879.75,1881.14,1878.45,1880.55,2624130.0
1742321880,1880.55,1882.44,1880.11,1882.41,1415714.0
1742322060,1882.42,1883.76,1880.76,1882.3,2313286.0
1742322240,1882.07,1882.66,1880.26,1881.32,1101146.0
1742322420,1881.32,1881.49,1875.79,1875.98,1709566.0
1742322600,1875.99,1879.39,1875.14,1875.27,2207004.0
1742322780,1875.27,1877.39,1872.73,1877.38,3224770.0
1742322960,1877.39,1880.67,1876.61,1880.65,1599236.0
1742323140,1880.65,1882.29,1879.2,1882.11,1967942.0
1742323320,1882.07,1882.91,1879.05,1879.8,1001144.0
1742323500,1879.8,1885.76,1879.48,1884.51,3572882.0
1742323680,1884.45,1888.72,1883.94,1887.85,6466886.0
1742323860,1887.83,1891.26,1887.74,1888.73,3117232.0
1742324040,1888.74,1889.12,1886.66,1888.58,1540680.0
1742324220,1888.57,1889.92,1887.29,1889.47,1445162.0
1742324400,1889.43,1891.21,1888.66,1890.6,2635372.0
1742324580,1890.79,1892.25,1887.6,1887.61,2686560.0
1742324760,1887.61,1889.81,1887.07,1889.79,1626428.0
1742324940,1889.84,1891.91,1889.32,1890.8,1126590.0
1742325120,1890.93,1891.89,1889.01,1891.88,948814.0
1742325300,1891.89,1893.76,1890.66,1891.72,2021990.0
1742325480,1891.78,1894.61,1891.14,1894.06,1688656.0
1742325660,1894.02,1894.72,1892.08,1892.83,1710920.0
1742325840,1892.83,1893.73,1890.2,1891.51,1308620.0
1742326020,1891.64,1893.09,1891.33,1891.76,521494.0
1742326200,1891.77,1897.97,1891.74,1897.8,4185978.0
1742326380,1897.8,1898.26,1895.92,1896.76,2301368.0
1742326560,1896.7,1897.78,1896.09,1896.56,1285112.0
1742326740,1896.57,1897.67,1894.89,1897.66,1671846.0
1742326920,1897.66,1898.26,1896.26,1897.05,758602.0
1742327100,1897.04,1900.25,1897.04,1900.01,3228586.0
1742327280,1900.02,1903.75,1899.23,1903.2,7052218.0
1742327460,1903.16,1907.73,1902.61,1904.97,6169620.0
1742327640,1904.97,1905.24,1901.47,1903.86,4208888.0
1742327820,1903.86,1907.13,1902.2,1903.73,3628302.0
1742328000,1903.87,1905.59,1903.79,1904.52,2806156.0
1742328180,1904.53,1906.8,1903.52,1905.78,2409046.0
1742328360,1905.86,1908.72,1904.4,1908.72,2428580.0
1742328540,1908.75,1909.14,1905.94,1906.14,3772014.0
1742328720,1906.2,1906.27,1903.61,1903.79,1610346.0
1742328900,1903.81,1905.0,1902.52,1902.52,1924514.0
1742329080,1902.52,1904.63,1902.52,1903.14,1527450.0
1742329260,1903.14,1903.87,1900.41,1900.59,1198054.0
1742329440,1900.59,1902.06,1900.45,1901.54,1355814.0
1742329620,1901.54,1901.54,1899.64,1899.69,1335092.0
1742329800,1899.69,1900.49,1897.76,1898.85,1499486.0
1742329980,1898.86,1900.98,1898.85,1900.34,851794.0
1742330160,1900.39,1901.36,1899.15,1899.91,695068.0
1742330340,1899.91,1901.59,1899.87,1901.16,1161836.0
1742330520,1901.24,1902.0,1900.17,1900.18,880762.0
1742330700,1900.12,1903.22,1898.78,1902.91,1863210.0
1742330880,1902.96,1903.26,1902.38,1902.96,1120364.0
1742331060,1903.01,1905.14,1902.12,1905.14,996226.0
1742331240,1905.1,1905.71,1904.07,1905.19,1038024.0
1742331420,1905.2,1905.76,1904.2,1905.75,1104308.0
1742331600,1905.76,1906.5,1904.9,1906.49,1241084.0
1742331780,1906.44,1907.24,1905.73,1907.19,1120506.0
1742331960,1907.2,1909.16,1906.72,1908.9,1425708.0
1742332140,1908.9,1908.95,1907.48,1907.79,1096776.0
1742332320,1907.78,1915.3,1907.74,1912.42,11245882.0
1742332500,1912.43,1912.9,1911.26,1911.46,2841504.0
1742332680,1911.48,1913.95,1911.23,1911.96,1902766.0
1742332860,1911.98,1912.4,1910.73,1910.74,1266488.0
1742333040,1910.74,1911.56,1910.73,1911.39,997920.0
1742333220,1911.41,1911.44,1910.87,1911.44,480548.0
1742333400,1911.44,1911.48,1910.5,1910.52,996508.0
1742333580,1910.5,1910.52,1908.29,1908.55,2429818.0
1742333760,1908.54,1910.45,1908.09,1910.41,985074.0
1742333940,1910.37,1911.25,1909.38,1909.93,1406546.0
1742334120,1909.97,1910.59,1908.63,1909.74,1139260.0
1742334300,1909.93,1910.24,1908.56,1909.02,733074.0
1742334480,1909.03,1909.5,1907.22,1909.32,2117324.0
1742334660,1909.32,1909.62,1907.84,1908.62,529140.0
1742334840,1908.79,1910.4,1908.5,1908.54,763146.0
1742335020,1908.54,1911.33,1908.54,1910.8,1195302.0
1742335200,1910.77,1911.93,1909.26,1911.93,1693166.0
1742335380,1911.93,1912.98,1911.43,1911.49,1155836.0
1742335560,1911.49,1912.42,1907.61,1907.86,1490290.0
1742335740,1907.87,1910.82,1907.86,1909.24,1058036.0
1742335920,1909.43,1913.34,1909.43,1911.77,2159932.0
1742336100,1911.77,1913.18,1911.26,1911.6,1184196.0
1742336280,1911.52,1912.4,1911.09,1912.2,1594390.0
1742336460,1912.21,1915.43,1911.97,1914.93,2355796.0
1742336640,1914.89,1916.98,1914.43,1914.85,2751738.0
1742336820,1914.86,1914.86,1910.88,1910.89,1316202.0
1742337000,1910.89,1912.64,1910.42,1912.42,1507152.0
1742337180,1912.42,1914.15,1912.41,1914.03,1063302.0
1742337360,1914.07,1915.01,1913.66,1914.82,1570302.0
1742337540,1914.74,1914.99,1913.28,1914.24,1310676.0
1742337720,1914.27,1915.64,1913.01,1915.63,827266.0
1742337900,1915.58,1916.71,1914.6,1915.51,1451130.0
1742338080,1915.56,1916.55,1914.28,1916.26,1548338.0
1742338260,1916.26,1918.41,1916.26,1918.31,2395842.0
1742338440,1918.36,1919.57,1915.02,1919.15,4450052.0
1742338620,1919.15,1919.2,1916.83,1917.15,1710370.0
1742338800,1917.16,1919.9,1917.16,1919.27,3312222.0
1742338980,1919.27,1923.01,1919.26,1921.95,4718926.0
1742339160,1921.91,1923.51,1921.47,1922.34,2265094.0
1742339340,1922.34,1922.74,1920.26,1920.27,1519058.0
1742339520,1920.27,1923.21,1920.26,1922.72,1562796.0
1742339700,1922.72,1929.07,1922.72,1927.26,12620400.0
1742339880,1927.28,1928.7,1925.45,1928.7,3512940.0
1742340060,1928.7,1928.7,1926.27,1928.17,2412686.0
1742340240,1928.16,1928.99,1927.5,1928.46,3114182.0
1742340420,1928.44,1933.26,1928.3,1933.09,9327536.0
1742340600,1933.23,1935.41,1930.01,1930.8,5567284.0
1742340780,1930.82,1933.7,1930.19,1932.78,3035990.0
1742340960,1932.78,1933.32,1930.01,1932.05,2231784.0
1742341140,1932.02,1932.46,1930.76,1932.44,1869788.0
1742341320,1932.51,1932.97,1929.26,1929.85,4194690.0
1742341500,1929.94,1930.15,1927.01,1927.01,3440088.0
1742341680,1927.01,1930.99,1927.0,1930.99,2374644.0
1742341860,1930.92,1932.24,1930.79,1931.76,2120896.0
1742342040,1931.77,1933.15,1931.5,1932.02,1905608.0
1742342220,1932.02,1932.65,1930.43,1930.63,1622222.0
1742342400,1930.63,1932.14,1928.81,1929.97,3450002.0
1742342580,1930.07,1931.8,1928.76,1931.28,2452530.0
1742342760,1931.26,1933.6,1930.86,1933.59,4194562.0
1742342940,1933.58,1934.65,1933.0,1933.34,3314990.0
1742343120,1933.28,1933.48,1931.91,1933.06,2032812.0
1742343300,1933.07,1936.55,1933.06,1934.4,4354870.0
1742343480,1934.41,1934.43,1931.77,1934.15,2041884.0
1742343660,1934.15,1936.0,1933.24,1934.55,3575916.0
1742343840,1934.55,1938.05,1933.28,1937.14,6652866.0
1742344020,1937.17,1939.35,1936.49,1937.4,5317722.0
1742344200,1937.41,1946.19,1937.4,1942.0,18232312.0
1742344380,1941.71,1944.7,1939.74,1944.36,5267708.0
1742344560,1944.36,1945.28,1942.16,1942.94,3414378.0
1742344740,1942.86,1943.21,1940.29,1943.01,5019404.0
1742344920,1943.01,1943.01,1937.85,1938.27,3745272.0
1742345100,1938.27,1948.26,1938.27,1947.77,8451614.0
1742345280,1947.65,1948.25,1944.26,1945.06,4248744.0
1742345460,1945.02,1947.82,1944.76,1944.93,3899354.0
1742345640,1944.93,1944.93,1942.34,1944.03,3230172.0
1742345820,1944.02,1944.93,1941.76,1944.78,2346454.0
1742346000,1944.76,1946.49,1943.26,1943.36,4033626.0
1742346180,1943.36,1944.26,1941.76,1942.16,3355158.0
1742346360,1942.0,1942.39,1939.26,1939.41,5416926.0
1742346540,1939.42,1941.85,1939.39,1940.29,3056006.0
1742346720,1940.25,1940.25,1936.76,1936.77,4028668.0
1742346900,1936.86,1939.97,1936.77,1938.76,5043232.0
1742347080,1938.76,1938.76,1937.01,1938.2,2237578.0
1742347260,1938.26,1938.5,1936.55,1937.43,3472766.0
1742347440,1937.43,1940.0,1937.43,1939.99,2183226.0
1742347620,1939.99,1939.99,1936.71,1937.43,1642972.0
1742347800,1937.43,1940.88,1937.07,1940.58,2473820.0
1742347980,1940.62,1942.26,1938.41,1939.2,2214062.0
1742348160,1939.21,1939.28,1937.16,1937.26,1227630.0
1742348340,1937.24,1939.83,1937.0,1938.11,1740872.0
1742348520,1938.11,1939.0,1936.45,1938.82,1354078.0
1742348700,1938.77,1940.29,1937.15,1939.62,2349140.0
1742348880,1939.72,1940.02,1938.0,1939.14,1193676.0
1742349060,1939.13,1941.0,1937.51,1937.91,2710728.0
1742349240,1937.91,1938.37,1932.95,1933.95,5766974.0
1742349420,1933.89,1934.05,1930.71,1930.77,6947634.0
1742349600,1930.77,1932.89,1930.26,1931.2,5424268.0
1742349780,1931.34,1931.75,1927.47,1927.64,5116638.0
1742349960,1927.64,1929.46,1927.26,1929.46,4425324.0
1742350140,1929.46,1933.13,1928.74,1932.91,4314006.0
1742350320,1932.92,1934.31,1931.5,1931.95,2230058.0
1742350500,1932.02,1934.04,1931.08,1933.37,2747244.0
1742350680,1933.35,1934.36,1931.8,1934.21,1522618.0
1742350860,1934.22,1934.34,1930.76,1931.11,1310948.0
1742351040,1931.11,1931.49,1928.24,1928.24,5530954.0
1742351220,1928.31,1930.24,1928.01,1929.11,1362046.0
1742351400,1929.11,1929.41,1927.76,1929.14,1886398.0
1742351580,1929.14,1930.51,1927.26,1930.15,2603808.0
1742351760,1930.16,1931.29,1929.16,1930.08,1288394.0
1742351940,1930.08,1932.3,1930.08,1930.56,1165672.0
1742352120,1930.56,1930.71,1929.04,1929.28,1315350.0
1742352300,1929.29,1929.99,1928.56,1928.57,1181388.0
1742352480,1928.56,1931.07,1927.26,1931.05,1773196.0
1742352660,1931.05,1931.05,1929.26,1929.67,962110.0
1742352840,1929.67,1931.59,1929.24,1930.82,2012472.0
1742353020,1930.88,1933.45,1930.88,1932.86,4230986.0
1742353200,1932.86,1934.84,1932.86,1934.64,2227966.0
1742353380,1934.76,1934.87,1933.73,1933.89,1681050.0
1742353560,1933.84,1935.89,1933.8,1934.54,2962006.0
1742353740,1934.54,1934.55,1932.01,1933.1,1720546.0
1742353920,1933.1,1934.47,1932.79,1934.47,1338046.0
1742354100,1934.42,1936.76,1934.42,1935.7,2102106.0
1742354280,1935.56,1935.56,1933.5,1933.93,1170044.0
1742354460,1933.89,1933.89,1931.29,1931.3,1614272.0
1742354640,1931.29,1931.36,1930.73,1930.73,1012896.0
1742354820,1930.73,1931.14,1929.63,1930.8,1276850.0
1742355000,1930.8,1931.91,1930.8,1931.9,854626.0
1742355180,1931.94,1934.74,1931.93,1934.54,1300798.0
1742355360,1934.53,1935.7,1933.71,1934.58,976294.0
1742355540,1934.6,1935.13,1932.11,1933.57,1554446.0
1742355720,1933.58,1935.48,1933.01,1933.73,2993920.0
1742355900,1933.73,1934.99,1932.68,1934.72,1314348.0
1742356080,1934.72,1935.4,1932.52,1935.01,1760872.0
1742356260,1935.0,1936.62,1934.86,1936.22,1669634.0
1742356440,1936.27,1936.78,1935.2,1936.71,1106620.0
1742356620,1936.7,1938.35,1936.62,1937.74,2738772.0
1742356800,1937.49,1939.46,1935.73,1935.93,3231092.0
1742356980,1935.97,1937.52,1935.51,1937.52,2308388.0
1742357160,1937.53,1938.76,1936.5,1937.36,4131156.0
1742357340,1937.36,1938.22,1935.55,1935.92,3154644.0
1742357520,1935.93,1936.33,1934.43,1934.51,1535552.0
1742357700,1934.48,1935.8,1932.82,1935.16,3416686.0
1742357880,1935.17,1935.59,1930.72,1932.5,7031076.0
1742358060,1932.5,1934.28,1932.5,1933.7,1565604.0
1742358240,1933.7,1934.18,1932.65,1932.81,2046644.0
1742358420,1932.81,1932.81,1929.88,1929.89,3172238.0
1742358600,1929.89,1931.17,1929.65,1930.13,2042348.0
1742358780,1930.09,1931.43,1929.5,1931.36,1846690.0
1742358960,1931.36,1933.24,1929.61,1932.23,3427880.0
1742359140,1932.23,1933.7,1930.77,1932.57,2489078.0
1742359320,1932.57,1933.31,1931.62,1932.15,1384392.0
1742359500,1931.81,1933.73,1930.26,1933.66,1412376.0
1742359680,1933.65,1933.71,1931.96,1933.36,1395850.0
1742359860,1933.36,1933.36,1931.39,1931.8,1471570.0
1742360040,1931.8,1933.44,1931.79,1933.01,647640.0
1742360220,1933.0,1933.02,1931.76,1932.58,651432.0
1742360400,1932.55,1933.64,1931.88,1932.01,1673620.0
1742360580,1932.02,1932.51,1931.13,1932.31,1045130.0
1742360760,1932.31,1933.26,1931.07,1932.51,951952.0
1742360940,1932.51,1933.82,1932.3,1933.13,727144.0
1742361120,1933.02,1933.57,1932.02,1932.56,1230056.0
1742361300,1932.57,1935.25,1932.56,1934.97,1612276.0
1742361480,1934.97,1935.64,1934.47,1935.39,898614.0
1742361660,1935.39,1936.44,1934.91,1936.22,1463522.0
1742361840,1936.24,1936.44,1935.04,1935.78,2204952.0
1742362020,1935.74,1936.6,1935.0,1935.01,1959642.0
1742362200,1935.0,1936.5,1933.56,1936.49,1343142.0
1742362380,1936.49,1937.57,1936.48,1936.57,1453794.0
1742362560,1936.57,1936.57,1934.96,1935.95,602696.0
1742362740,1935.95,1938.73,1935.86,1938.72,1868588.0
1742362920,1938.71,1939.11,1937.16,1937.3,2814600.0
1742363100,1937.3,1938.39,1936.53,1936.53,1092644.0
1742363280,1936.59,1938.95,1935.91,1938.95,1517156.0
1742363460,1938.78,1939.4,1938.15,1938.99,2015388.0
1742363640,1938.99,1939.68,1938.18,1938.25,1544040.0
1742363820,1938.24,1939.28,1938.15,1938.24,845774.0
1742364000,1938.24,1938.84,1936.62,1936.97,1348984.0
1742364180,1936.97,1937.5,1936.23,1937.22,1051664.0
1742364360,1937.22,1938.67,1936.33,1937.8,758494.0
1742364540,1937.8,1938.9,1937.34,1938.89,1156102.0
1742364720,1938.89,1942.46,1938.79,1941.06,4487446.0
1742364900,1941.07,1941.26,1939.01,1939.19,2501480.0
1742365080,1939.34,1939.66,1936.31,1936.37,1510448.0
1742365260,1936.32,1937.59,1935.8,1936.23,1632128.0
1742365440,1936.23,1936.89,1934.83,1935.11,1596042.0
1742365620,1935.11,1935.98,1934.68,1934.93,1281192.0
1742365800,1934.93,1935.2,1933.61,1933.82,1755596.0
1742365980,1933.82,1936.13,1933.64,1935.11,1647788.0
1742366160,1935.11,1936.99,1934.65,1934.81,896442.0
1742366340,1934.81,1935.6,1934.09,1934.09,650238.0
1742366520,1934.09,1935.16,1933.73,1934.6,771290.0
1742366700,1934.57,1935.74,1934.05,1935.14,856738.0
1742366880,1935.13,1936.15,1934.56,1935.37,843468.0
1742367060,1935.37,1937.59,1934.59,1937.59,1278946.0
1742367240,1937.59,1939.3,1937.59,1939.06,1347208.0
1742367420,1939.08,1939.08,1937.91,1938.17,719838.0
1742367600,1938.18,1938.26,1935.88,1935.93,1481842.0
1742367780,1935.92,1937.89,1935.5,1937.62,833400.0
1742367960,1937.62,1937.63,1935.03,1936.11,1285086.0
1742368140,1936.11,1936.34,1934.83,1935.68,1091438.0
1742368320,1935.68,1935.99,1933.78,1934.3,4631574.0
1742368500,1934.29,1935.35,1933.66,1934.51,1554056.0
1742368680,1934.51,1937.33,1934.0,1937.19,1463406.0
1742368860,1937.19,1938.0,1936.4,1937.99,1426420.0
1742369040,1937.99,1939.0,1937.61,1937.61,1469206.0
1742369220,1937.61,1938.27,1937.54,1938.27,776116.0
1742369400,1938.27,1938.68,1937.6,1937.61,1766314.0
1742369580,1937.62,1937.71,1935.47,1935.62,1146998.0
1742369760,1935.62,1935.81,1932.93,1933.91,2359424.0
1742369940,1933.95,1934.73,1931.51,1931.66,2077352.0
1742370120,1931.66,1932.83,1930.76,1932.58,2483690.0
1742370300,1932.6,1932.74,1930.36,1931.86,1868280.0
1742370480,1931.91,1934.4,1930.5,1934.0,2246134.0
1742370660,1934.01,1934.59,1933.0,1933.01,1326064.0
1742370840,1933.01,1933.58,1931.35,1931.66,1129724.0
1742371020,1931.65,1931.65,1930.06,1931.15,1427758.0
1742371200,1931.01,1933.04,1930.86,1932.61,2112092.0
1742371380,1932.68,1933.22,1931.51,1932.72,1625232.0
1742371560,1932.66,1934.78,1931.45,1934.6,1767868.0
1742371740,1934.58,1936.36,1934.13,1935.47,1542224.0
1742371920,1935.44,1936.0,1934.01,1936.0,1240026.0
1742372100,1936.0,1937.49,1935.68,1936.93,1592338.0
1742372280,1936.92,1936.92,1934.9,1934.9,817684.0
1742372460,1934.94,1936.71,1934.23,1936.5,603388.0
1742372640,1936.5,1937.68,1936.0,1937.06,1009982.0
1742372820,1937.05,1938.5,1936.94,1938.14,1051220.0
1742373000,1938.3,1938.87,1937.25,1938.22,1559560.0
1742373180,1938.29,1939.77,1938.22,1939.57,1698054.0
1742373360,1939.62,1941.57,1936.55,1940.84,4844262.0
1742373540,1940.85,1940.85,1938.06,1939.29,7217194.0
1742373720,1939.28,1940.27,1938.14,1939.68,1260510.0
1742373900,1939.73,1941.03,1939.13,1940.24,2072386.0
1742374080,1940.34,1943.91,1940.16,1943.57,5292454.0
1742374260,1943.57,1943.57,1941.39,1941.86,1515700.0
1742374440,1941.86,1942.05,1940.0,1940.19,2884042.0
1742374620,1940.19,1940.31,1939.15,1939.72,1858556.0
1742374800,1939.73,1941.0,1937.46,1938.34,2312092.0
1742374980,1938.34,1939.7,1937.7,1937.72,2634076.0
1742375160,1937.79,1942.6,1937.72,1942.3,2180538.0
1742375340,1942.3,1942.31,1940.03,1940.04,1226902.0
1742375520,1940.04,1940.09,1938.41,1939.04,1303384.0
1742375700,1939.03,1941.3,1938.72,1939.88,781508.0
1742375880,1939.88,1940.12,1937.58,1938.99,2281386.0
1742376060,1939.0,1939.68,1938.15,1939.62,1069512.0
1742376240,1939.3,1940.86,1939.23,1940.34,804388.0
1742376420,1940.34,1942.0,1940.01,1941.73,1482018.0
1742376600,1941.69,1946.38,1941.18,1945.59,6239634.0
1742376780,1945.59,1945.59,1942.19,1943.35,2679138.0
1742376960,1943.53,1944.64,1941.93,1942.09,1563944.0
1742377140,1942.09,1942.73,1939.61,1939.82,1764144.0
1742377320,1939.93,1941.07,1939.56,1939.72,1418368.0
1742377500,1939.71,1940.34,1938.45,1938.8,1610018.0
1742377680,1938.82,1941.01,1938.82,1940.66,1263508.0
1742377860,1940.74,1942.6,1940.69,1941.82,1580732.0
1742378040,1941.82,1942.6,1941.73,1942.3,1046460.0
1742378220,1942.31,1943.48,1941.6,1942.95,1266846.0
1742378400,1942.94,1945.82,1942.53,1945.77,3748850.0
1742378580,1945.76,1947.32,1944.87,1944.88,4477332.0
1742378760,1944.87,1944.99,1943.68,1944.46,1608778.0
1742378940,1944.44,1944.46,1942.05,1942.2,1901048.0
1742379120,1942.26,1943.02,1941.65,1943.01,1126374.0
1742379300,1943.14,1944.89,1942.66,1944.45,1297114.0
1742379480,1944.44,1945.15,1944.26,1944.75,1548138.0
1742379660,1944.75,1945.59,1943.75,1943.84,1157054.0
1742379840,1943.83,1944.58,1943.1,1943.7,966792.0
1742380020,1943.7,1946.22,1943.69,1946.22,1145458.0
1742380200,1946.27,1990.25,1945.89,1971.34,133872666.0
1742380380,1971.27,1983.77,1969.48,1974.01,32500594.0
1742380560,1973.83,1975.97,1966.3,1967.12,20952732.0
1742380740,1967.09,1967.82,1961.95,1965.09,13381288.0
1742380920,1965.09,1969.0,1961.03,1968.99,14187422.0
1742381100,1968.95,1975.64,1965.42,1975.64,13987804.0
1742381280,1975.64,1978.41,1971.64,1977.98,19245616.0
1742381460,1977.77,1978.25,1974.72,1976.86,8652306.0
1742381640,1976.86,1980.28,1976.15,1976.71,15108250.0
1742381820,1976.71,1976.76,1972.72,1972.89,6581324.0
1742382000,1972.93,1984.22,1972.93,1984.22,17903044.0
1742382180,1984.08,1984.31,1980.27,1982.31,8914776.0
1742382360,1982.26,1983.56,1978.91,1983.56,12848648.0
1742382540,1983.75,1997.75,1983.75,1988.11,30952284.0
1742382720,1987.99,2019.7,1987.7,2008.35,47067626.0
1742382900,2008.68,2014.72,2004.32,2005.94,40931298.0
1742383080,2005.94,2009.23,2003.15,2004.17,17567434.0
1742383260,2004.32,2013.54,2003.7,2011.86,15361856.0
1742383440,2011.86,2027.09,2010.46,2020.63,34513812.0
1742383620,2020.79,2022.12,2014.14,2015.06,22360550.0
1742383800,2015.06,2015.96,2011.41,2012.46,14200378.0
1742383980,2012.27,2014.95,2010.59,2014.24,11520360.0
1742384160,2014.38,2018.9,2014.26,2016.87,9799262.0
1742384340,2016.71,2026.67,2015.96,2025.49,17797952.0
1742384520,2024.72,2031.36,2024.03,2028.98,26894472.0
1742384700,2028.99,2032.64,2024.35,2027.63,12977010.0
1742384880,2027.65,2030.76,2024.13,2024.66,15147352.0
1742385060,2024.48,2026.82,2022.53,2025.03,14662882.0
1742385240,2024.46,2029.52,2024.46,2025.8,10871102.0
1742385420,2025.84,2029.3,2024.97,2027.28,5720376.0
1742385600,2027.24,2028.66,2015.67,2019.22,29642674.0
1742385780,2019.22,2022.23,2017.3,2021.75,7334582.0
1742385960,2021.57,2022.89,2017.55,2018.08,6880002.0
1742386140,2018.08,2023.05,2017.15,2021.72,5447056.0
1742386320,2021.86,2023.24,2018.11,2019.07,4234202.0
1742386500,2019.05,2021.83,2018.64,2020.56,4366446.0
1742386680,2020.57,2021.44,2014.77,2015.66,6268426.0
1742386860,2015.51,2016.01,2010.38,2010.99,15695126.0
1742387040,2011.0,2013.47,2008.01,2012.07,11012242.0
1742387220,2012.02,2012.07,2008.69,2009.01,5600132.0
1742387400,2009.05,2010.78,2008.16,2009.4,7095748.0
1742387580,2009.44,2012.1,2006.36,2006.55,5935416.0
1742387760,2006.55,2006.55,2000.75,2001.23,14772534.0
1742387940,2001.23,2001.9,1994.49,1996.86,21089178.0
1742388120,1997.07,2001.25,1995.82,2001.11,16048824.0
1742388300,2001.11,2002.44,1999.31,1999.43,7899814.0
1742388480,1999.48,2000.0,1998.01,1998.39,4236490.0
1742388660,1998.39,2004.35,1998.39,2003.45,5823436.0
1742388840,2003.44,2004.59,2000.35,2001.41,4486674.0
1742389020,2001.45,2004.27,2001.14,2003.04,3444840.0
1742389200,2003.06,2003.27,1998.95,1999.42,5707888.0
1742389380,1999.3,2005.44,1997.14,2003.89,8962466.0
1742389560,2003.74,2011.34,2002.11,2007.41,23034764.0
1742389740,2007.21,2021.91,2005.94,2013.03,24029212.0
1742389920,2013.09,2014.55,2009.92,2011.44,7087758.0
1742390100,2011.44,2018.7,2011.42,2018.45,10874688.0
1742390280,2018.29,2020.09,2008.05,2009.69,13773616.0
1742390460,2009.92,2011.54,2002.47,2008.2,13273468.0
1742390640,2008.15,2008.83,2002.48,2007.28,7657074.0
1742390820,2007.29,2012.44,2005.3,2010.17,9474048.0
1742391000,2010.21,2011.82,2005.35,2009.86,12776024.0
1742391180,2009.92,2012.71,2008.0,2009.04,5959598.0
1742391360,2009.14,2012.18,2004.61,2011.68,8466654.0
1742391540,2012.03,2014.99,2010.99,2011.68,5567048.0
1742391720,2011.74,2014.38,2010.44,2012.75,4117618.0
1742391900,2012.74,2018.61,2012.3,2016.72,15334366.0
1742392080,2016.73,2017.99,2014.09,2016.86,5468090.0
1742392260,2016.84,2019.64,2014.27,2018.71,7409438.0
1742392440,2018.79,2021.9,2015.3,2018.11,7286674.0
1742392620,2018.21,2019.19,2014.35,2015.57,3229320.0
1742392800,2015.79,2021.32,2015.51,2017.9,8065782.0
1742392980,2017.95,2020.54,2017.3,2020.03,3714052.0
1742393160,2019.97,2027.44,2018.62,2026.64,14578530.0
1742393340,2026.61,2040.25,2026.07,2030.35,35944698.0
1742393520,2030.28,2032.02,2023.77,2025.88,17373858.0
1742393700,2025.87,2029.11,2024.26,2027.35,6204584.0
1742393880,2027.18,2032.65,2027.07,2032.65,4768930.0
1742394060,2032.25,2032.63,2029.22,2029.95,5896108.0
1742394240,2029.95,2029.95,2025.61,2026.49,4886188.0
1742394420,2026.5,2027.45,2021.61,2022.55,8507030.0
1742394600,2022.42,2024.05,2017.93,2023.62,10102674.0
1742394780,2023.85,2027.95,2022.95,2025.28,4972902.0
1742394960,2024.97,2029.68,2023.75,2027.08,4484492.0
1742395140,2026.97,2029.7,2026.95,2027.14,3046516.0
1742395320,2027.11,2029.99,2026.18,2027.54,3056258.0
1742395500,2027.3,2031.27,2025.23,2030.46,3641656.0
1742395680,2030.59,2032.54,2028.39,2030.44,2876692.0
1742395860,2030.44,2031.76,2027.8,2027.99,2740736.0
1742396040,2028.04,2030.99,2027.98,2029.39,1791128.0
1742396220,2029.42,2031.24,2029.41,2029.97,3551606.0
1742396400,2029.92,2033.76,2028.84,2031.62,10438810.0
1742396580,2031.66,2035.41,2031.46,2035.28,4778482.0
1742396760,2035.1,2039.82,2035.08,2036.68,10271790.0
1742396940,2036.66,2038.09,2035.18,2035.56,8807828.0
1742397120,2035.61,2035.89,2030.74,2031.52,9114642.0
1742397300,2031.46,2032.64,2026.96,2026.96,9214670.0
1742397480,2026.96,2028.24,2025.02,2028.18,7437774.0
1742397660,2028.28,2033.16,2028.28,2032.06,4110940.0
1742397840,2031.97,2035.17,2029.72,2034.8,4065158.0
1742398020,2035.01,2035.84,2032.77,2033.07,3169274.0
1742398200,2033.07,2037.49,2030.75,2036.65,2741480.0
1742398380,2036.53,2037.22,2034.2,2034.53,6084316.0
1742398560,2034.48,2045.94,2034.32,2041.22,20551248.0
1742398740,2041.13,2041.77,2038.24,2039.79,4964424.0
1742398920,2039.81,2051.3,2039.79,2045.97,18640094.0
1742399100,2045.78,2047.07,2041.96,2045.67,6278902.0
1742399280,2045.67,2057.32,2043.96,2050.68,18479102.0
1742399460,2051.19,2052.95,2048.99,2050.56,8995936.0
1742399640,2050.56,2055.62,2049.79,2053.88,10317706.0
1742399820,2053.88,2054.26,2046.64,2047.87,8167248.0
1742400000,2047.87,2048.74,2043.09,2044.65,9533924.0
1742400180,2045.16,2045.7,2042.95,2043.36,3971952.0
1742400360,2043.07,2046.25,2040.74,2046.23,6374802.0
1742400540,2046.07,2047.18,2042.3,2042.3,5007564.0
1742400720,2042.46,2043.0,2037.49,2040.78,6786872.0
1742400900,2040.84,2041.08,2037.35,2038.65,7496546.0
1742401080,2038.94,2039.38,2035.66,2037.91,5459888.0
1742401260,2037.91,2043.82,2037.08,2043.32,5119276.0
1742401440,2043.06,2043.06,2038.95,2040.48,2895216.0
1742401620,2040.48,2041.45,2038.91,2040.61,2936190.0
1742401800,2040.58,2041.32,2036.18,2038.18,6179116.0
1742401980,2038.4,2040.78,2037.21,2038.27,2131272.0
1742402160,2038.28,2038.94,2035.73,2037.74,3628736.0
1742402340,2037.74,2039.52,2037.4,2038.96,4521770.0
1742402520,2038.98,2039.99,2036.04,2037.68,2280458.0
1742402700,2037.66,2045.28,2037.65,2044.54,6224342.0
1742402880,2044.54,2044.54,2041.95,2042.7,3885980.0
1742403060,2042.7,2047.14,2040.72,2046.56,3843878.0
1742403240,2046.42,2049.02,2046.27,2046.95,5386148.0
1742403420,2046.91,2047.89,2045.22,2046.95,2870372.0
1742403600,2046.95,2047.34,2043.41,2043.84,2986860.0
1742403780,2043.84,2048.15,2043.84,2047.74,2688110.0
1742403960,2047.83,2047.83,2045.26,2045.31,2451348.0
1742404140,2045.3,2046.72,2044.38,2044.93,2022592.0
1742404320,2044.93,2045.33,2040.95,2041.84,4170570.0
1742404500,2041.84,2042.86,2040.49,2041.76,2709064.0
1742404680,2041.77,2045.8,2041.7,2045.75,2552392.0
1742404860,2045.8,2046.3,2043.33,2043.93,2529390.0
1742405040,2043.93,2044.41,2040.53,2040.68,2671090.0
1742405220,2040.67,2041.99,2037.2,2037.88,3063808.0
1742405400,2037.89,2038.14,2030.47,2032.68,11852800.0
1742405580,2032.68,2032.68,2026.89,2028.97,11619834.0
1742405760,2028.92,2030.15,2025.01,2027.11,8840998.0
1742405940,2027.12,2032.05,2021.32,2025.28,15705346.0
1742406120,2025.33,2026.68,2017.48,2019.22,13156272.0
1742406300,2018.97,2019.99,2014.48,2017.64,12507738.0
1742406480,2017.77,2022.22,2017.07,2020.77,13206236.0
1742406660,2020.61,2022.4,2019.2,2021.32,8332580.0
1742406840,2021.34,2029.14,2021.33,2028.0,9355954.0
1742407020,2027.93,2028.03,2023.91,2026.47,6478232.0
1742407200,2026.32,2062.23,2015.0,2027.47,90514076.0
1742407380,2027.59,2034.24,2017.24,2019.58,22675830.0
1742407560,2019.39,2019.39,1995.76,2010.01,63362780.0
1742407740,2010.01,2033.06,2010.01,2027.59,28712380.0
1742407920,2027.66,2032.75,2026.59,2027.77,13956106.0
1742408100,2027.86,2037.46,2027.86,2031.81,19285160.0
1742408280,2031.83,2032.25,2019.51,2020.35,11095814.0
1742408460,2020.56,2026.39,2017.95,2023.62,10397984.0
1742408640,2023.62,2025.26,2017.28,2018.05,3693014.0
1742408820,2018.01,2019.71,2014.49,2016.7,6255072.0
1742409000,2016.56,2030.72,2016.56,2029.25,9648390.0
1742409180,2029.53,2031.03,2023.06,2023.06,5829118.0
1742409360,2023.16,2025.65,2020.06,2021.22,5473270.0
1742409540,2021.27,2024.7,2017.36,2023.31,6807878.0
1742409720,2023.76,2026.43,2022.19,2025.91,4575202.0
1742409900,2025.91,2029.39,2023.29,2024.66,5813666.0
1742410080,2024.46,2028.54,2024.24,2027.9,4423960.0
1742410260,2027.95,2047.8,2027.05,2047.8,18324708.0
1742410440,2047.82,2047.83,2035.56,2046.3,23052678.0
1742410620,2046.65,2049.49,2046.37,2047.05,4837300.0
1742410800,2044.86,2050.0,2037.73,2039.2,17050242.0
1742410980,2039.11,2041.47,2036.16,2039.37,7410604.0
1742411160,2038.96,2048.12,2038.78,2047.68,8485678.0
1742411340,2048.12,2051.5,2041.57,2041.95,12094800.0
1742411520,2041.95,2044.26,2038.56,2043.68,4577866.0
1742411700,2043.68,2044.77,2039.46,2041.01,3160544.0
1742411880,2041.01,2044.55,2035.7,2035.86,5522508.0
1742412060,2035.71,2035.71,2026.26,2029.8,10591978.0
1742412240,2029.87,2030.23,2025.21,2025.21,5534036.0
1742412420,2025.19,2026.01,2020.01,2022.99,9308174.0
1742412600,2022.99,2028.31,2021.76,2026.35,5892772.0
1742412780,2026.38,2029.89,2021.65,2021.88,5342932.0
1742412960,2022.13,2030.12,2022.04,2029.39,7293230.0
1742413140,2029.38,2032.99,2026.36,2032.27,4452184.0
1742413320,2032.48,2033.75,2030.26,2033.24,3123784.0
1742413500,2033.21,2033.22,2029.51,2031.93,2156940.0
1742413680,2031.57,2033.14,2025.76,2026.35,3089010.0
1742413860,2026.46,2031.41,2024.47,2030.51,4771800.0
1742414040,2030.73,2031.32,2026.14,2029.25,3655992.0
1742414220,2029.04,2029.99,2025.95,2029.91,6597178.0
1742414400,2029.86,2031.04,2028.95,2031.03,4430422.0
1742414580,2031.04,2038.44,2030.51,2038.25,7330306.0
1742414760,2038.25,2040.24,2035.5,2035.99,6349264.0
1742414940,2036.01,2039.39,2035.89,2038.69,1550580.0
1742415120,2038.76,2038.99,2036.18,2037.19,1119078.0
1742415300,2037.2,2043.48,2037.07,2043.05,3162014.0
1742415480,2043.24,2043.99,2040.45,2042.54,1547432.0
1742415660,2042.54,2044.27,2039.4,2039.73,2980654.0
1742415840,2039.75,2042.73,2039.72,2042.73,863898.0
1742416020,2042.75,2044.11,2041.26,2041.68,1437958.0
1742416200,2041.76,2042.0,2037.75,2039.94,2131276.0
1742416380,2039.95,2042.36,2039.03,2041.89,1243222.0
1742416560,2041.95,2042.02,2037.28,2038.07,1865252.0
1742416740,2038.07,2038.43,2034.11,2035.36,2626066.0
1742416920,2035.41,2036.14,2032.45,2033.59,2962838.0
1742417100,2033.59,2033.68,2032.06,2032.76,1520246.0
1742417280,2032.77,2033.3,2030.1,2031.74,2086800.0
1742417460,2031.74,2031.97,2029.36,2030.56,2051656.0
1742417640,2030.52,2030.52,2027.51,2029.0,2514426.0
1742417820,2029.0,2033.85,2029.0,2033.3,2890890.0
1742418000,2033.27,2036.78,2032.66,2034.99,2436590.0
1742418180,2034.67,2038.22,2034.67,2037.49,2152764.0
1742418360,2037.5,2040.39,2036.3,2038.99,4580848.0
1742418540,2038.94,2039.93,2037.91,2038.38,2447100.0
1742418720,2038.39,2042.54,2038.33,2041.43,2247204.0
1742418900,2041.43,2043.16,2039.28,2043.16,6671568.0
1742419080,2043.12,2043.59,2041.61,2042.54,1940288.0
1742419260,2042.54,2045.23,2041.21,2044.81,3486360.0
1742419440,2044.81,2044.81,2039.45,2039.45,1482606.0
1742419620,2039.57,2041.3,2038.36,2040.01,2143080.0
1742419800,2040.0,2041.73,2038.87,2041.25,2403388.0
1742419980,2041.26,2044.14,2041.25,2042.76,1246382.0
1742420160,2042.76,2042.76,2040.49,2042.26,674254.0
1742420340,2042.09,2042.21,2038.05,2039.27,1307464.0
1742420520,2039.23,2039.23,2034.99,2035.27,2913390.0
1742420700,2035.26,2038.07,2035.26,2035.8,806518.0
1742420880,2035.82,2041.83,2035.79,2040.02,2117500.0
1742421060,2040.01,2040.31,2037.57,2038.02,805764.0
1742421240,2038.02,2040.23,2035.75,2035.77,1207830.0
1742421420,2035.77,2039.84,2035.76,2039.65,910522.0
1742421600,2039.59,2042.16,2037.01,2037.97,6372404.0
1742421780,2037.73,2039.76,2037.14,2037.53,1030910.0
1742421960,2037.38,2040.06,2037.24,2039.55,956420.0
1742422140,2039.55,2039.8,2037.04,2039.3,1475928.0
1742422320,2039.23,2039.97,2036.49,2039.97,2045776.0
1742422500,2039.93,2041.61,2038.42,2040.58,3669694.0
1742422680,2040.58,2040.89,2036.45,2037.52,1313960.0
1742422860,2037.52,2037.72,2035.38,2037.46,1950376.0
1742423040,2037.45,2037.71,2036.41,2036.52,730294.0
1742423220,2036.49,2036.94,2035.61,2036.64,1414128.0
1742423400,2036.66,2038.79,2035.78,2038.79,896258.0
1742423580,2038.78,2042.69,2038.78,2042.31,4121208.0
1742423760,2042.32,2046.99,2042.3,2046.59,4378488.0
1742423940,2046.58,2049.85,2044.61,2049.64,4338636.0
1742424120,2049.73,2055.94,2048.78,2052.24,11422072.0
1742424300,2052.24,2056.77,2049.17,2050.84,8767330.0
1742424480,2050.74,2053.9,2050.52,2051.58,3719236.0
1742424660,2051.57,2052.49,2050.15,2050.18,3127802.0
1742424840,2050.24,2050.24,2047.28,2049.79,3448900.0
1742425020,2049.8,2049.82,2047.42,2048.25,1085032.0
1742425200,2048.71,2050.99,2047.16,2049.06,2509140.0
1742425380,2049.17,2052.25,2048.39,2048.76,2489682.0
1742425560,2048.76,2048.84,2046.77,2046.89,1785224.0
1742425740,2046.83,2050.23,2046.76,2047.39,1711354.0
1742425920,2047.33,2048.31,2044.26,2044.42,2204912.0
1742426100,2044.27,2044.54,2041.78,2041.97,3130994.0
1742426280,2042.03,2044.96,2041.34,2044.3,2396972.0
1742426460,2044.37,2047.39,2044.27,2046.41,2105814.0
1742426640,2046.35,2049.86,2045.02,2049.85,4819822.0
1742426820,2050.12,2050.58,2048.82,2050.06,2665886.0
1742427000,2049.77,2056.34,2047.51,2055.55,5388522.0
1742427180,2055.12,2059.32,2052.45,2053.77,8779866.0
1742427360,2053.72,2062.86,2053.17,2062.07,8121770.0
1742427540,2061.58,2064.3,2058.07,2064.12,6548860.0
1742427720,2064.0,2068.85,2062.47,2062.99,11322096.0
1742427900,2062.99,2062.99,2059.31,2060.48,4286684.0
1742428080,2060.84,2061.86,2057.48,2057.49,4805918.0
1742428260,2057.54,2059.82,2056.71,2058.56,5746884.0
1742428440,2058.55,2059.19,2055.18,2056.1,2102724.0
1742428620,2056.16,2057.16,2055.03,2055.21,2658756.0
1742428800,2055.22,2058.3,2053.07,2056.69,6119516.0
1742428980,2056.42,2065.66,2055.2,2060.17,9738368.0
1742429160,2060.08,2061.52,2058.19,2061.49,3928404.0
1742429340,2061.49,2066.45,2061.49,2064.97,7581922.0
1742429520,2064.98,2065.26,2061.36,2061.56,3198740.0
1742429700,2061.5,2062.07,2055.95,2056.1,4508400.0
1742429880,2056.38,2056.48,2051.11,2052.07,7276282.0
1742430060,2052.06,2052.4,2046.82,2047.14,5062588.0
1742430240,2047.14,2050.25,2045.08,2047.59,10258342.0
1742430420,2047.53,2048.77,2045.76,2046.84,2415332.0
1742430600,2046.84,2047.34,2042.18,2044.39,5517824.0
1742430780,2044.39,2046.99,2041.91,2041.94,2455240.0
1742430960,2042.06,2042.11,2035.8,2037.68,8769122.0
1742431140,2037.68,2040.4,2036.72,2037.69,4099198.0
1742431320,2037.69,2038.89,2033.9,2035.59,5213336.0
1742431500,2035.59,2036.61,2031.62,2031.86,4803616.0
1742431680,2031.82,2034.67,2029.02,2031.91,5195544.0
1742431860,2031.91,2034.14,2028.01,2033.86,5376064.0
1742432040,2033.81,2035.45,2033.57,2033.93,3108404.0
1742432220,2033.93,2035.07,2031.96,2031.96,2152666.0
1742432400,2032.01,2033.5,2028.7,2031.15,4931972.0
1742432580,2031.3,2038.22,2031.3,2037.51,4007672.0
1742432760,2037.51,2038.35,2035.3,2035.73,1666506.0
1742432940,2035.77,2040.5,2035.77,2039.84,2946224.0
1742433120,2039.82,2040.97,2038.0,2038.99,2578312.0
1742433300,2038.98,2039.01,2034.26,2034.51,2034500.0
1742433480,2034.51,2037.21,2034.24,2034.24,1235624.0
1742433660,2034.24,2034.45,2031.32,2032.9,2690498.0
1742433840,2032.9,2035.0,2032.14,2033.67,1094022.0
1742434020,2033.37,2033.71,2031.0,2031.95,1421984.0
1742434200,2031.74,2031.9,2026.36,2028.52,4640372.0
1742434380,2028.27,2028.27,2024.41,2025.51,5289676.0
1742434560,2025.51,2026.92,2024.45,2024.89,2380592.0
1742434740,2024.89,2026.59,2023.44,2024.55,3035808.0
1742434920,2024.56,2024.62,2021.4,2022.95,6363532.0
1742435100,2023.02,2025.64,2022.4,2022.86,2822010.0
1742435280,2022.86,2026.36,2022.37,2025.54,2397262.0
1742435460,2025.54,2026.3,2023.28,2025.04,1626162.0
1742435640,2025.03,2027.03,2024.51,2026.65,2870312.0
1742435820,2026.63,2026.63,2024.46,2026.11,1388580.0
1742436000,2025.93,2028.42,2025.7,2027.85,2633000.0
1742436180,2027.85,2029.7,2025.47,2026.82,3216466.0
1742436360,2026.95,2030.99,2026.95,2030.0,2768924.0
1742436540,2030.35,2031.78,2029.01,2029.7,2946714.0
1742436720,2029.7,2030.61,2026.2,2028.11,1802420.0
1742436900,2027.94,2027.95,2022.49,2022.49,4045962.0
1742437080,2022.52,2026.57,2022.52,2025.93,2389372.0
1742437260,2025.94,2026.08,2022.3,2024.94,1168592.0
1742437440,2025.14,2026.89,2024.6,2025.87,1909300.0
1742437620,2025.9,2027.47,2024.61,2025.19,1461484.0
1742437800,2025.26,2025.84,2023.95,2024.3,938954.0
1742437980,2024.3,2028.01,2023.86,2027.89,1991028.0
1742438160,2027.85,2029.65,2027.49,2028.04,1892346.0
1742438340,2028.04,2028.78,2027.0,2028.5,1105706.0
1742438520,2028.64,2031.05,2028.2,2029.91,2087590.0
1742438700,2029.92,2033.05,2029.34,2031.11,6033780.0
1742438880,2031.11,2031.11,2028.71,2029.74,1346392.0
1742439060,2029.73,2031.74,2029.26,2031.62,1303732.0
1742439240,2031.62,2033.18,2031.06,2032.14,1711058.0
1742439420,2032.13,2033.12,2031.65,2032.18,1154482.0
1742439600,2032.22,2033.84,2031.0,2031.51,1798060.0
1742439780,2031.56,2031.56,2029.34,2030.14,1114980.0
1742439960,2030.14,2031.81,2029.78,2030.39,1128208.0
1742440140,2030.35,2031.78,2029.01,2029.01,2179658.0
1742440320,2029.01,2029.07,2026.64,2027.39,1137052.0
1742440500,2027.39,2029.98,2026.5,2029.97,972942.0
1742440680,2029.97,2031.06,2028.71,2028.73,1219292.0
1742440860,2028.72,2028.8,2027.0,2027.07,814380.0
1742441040,2027.01,2027.79,2026.57,2027.14,1946690.0
1742441220,2027.14,2028.17,2026.19,2026.22,934922.0
1742441400,2026.22,2026.6,2024.0,2024.0,2964030.0
1742441580,2024.0,2025.57,2023.28,2025.47,1985524.0
1742441760,2025.48,2027.62,2025.04,2027.43,1143408.0
1742441940,2027.42,2028.21,2026.1,2027.91,1141602.0
1742442120,2027.91,2028.71,2027.25,2028.49,1296554.0
1742442300,2028.49,2028.62,2026.0,2026.01,1039126.0
1742442480,2026.02,2026.06,2020.97,2022.6,3925938.0
1742442660,2022.6,2022.6,2019.28,2019.74,5308950.0
1742442840,2019.74,2021.6,2019.69,2021.3,3047378.0
1742443020,2021.3,2022.4,2021.19,2021.86,1174202.0
1742443200,2021.86,2022.68,2021.25,2022.27,1902184.0
1742443380,2022.3,2024.52,2021.81,2022.65,1871096.0
1742443560,2022.7,2022.9,2021.6,2022.75,1259858.0
1742443740,2022.75,2023.61,2019.97,2020.43,2106804.0
1742443920,2020.43,2023.96,2019.89,2023.86,2140676.0
1742444100,2023.91,2024.02,2018.52,2019.91,4354032.0
1742444280,2019.86,2022.33,2019.01,2021.17,1653308.0
1742444460,2021.19,2022.99,2019.95,2022.99,1210032.0
1742444640,2022.99,2024.07,2022.75,2023.86,2327652.0
1742444820,2023.94,2024.65,2023.16,2023.41,827832.0
1742445000,2023.35,2024.51,2021.0,2021.29,1568640.0
1742445180,2021.28,2022.36,2019.17,2019.19,1823600.0
1742445360,2019.23,2020.09,2018.04,2018.65,3212544.0
1742445540,2018.46,2021.6,2018.2,2018.61,1955034.0
1742445720,2018.57,2019.64,2017.23,2019.06,2452446.0
1742445900,2019.01,2019.99,2017.36,2018.24,1917146.0
1742446080,2018.24,2020.83,2017.51,2019.89,3695196.0
1742446260,2019.89,2020.9,2019.1,2019.29,1166652.0
1742446440,2019.29,2020.43,2019.17,2020.3,1357944.0
1742446620,2020.3,2021.25,2020.11,2020.32,1264958.0
1742446800,2020.32,2020.99,2018.34,2018.8,1542160.0
1742446980,2018.95,2020.04,2018.25,2018.43,955282.0
1742447160,2018.43,2019.39,2017.69,2019.38,809650.0
1742447340,2019.38,2019.8,2018.89,2019.09,846290.0
1742447520,2019.12,2020.96,2018.96,2020.62,1847882.0
1742447700,2020.62,2020.62,2016.56,2017.24,1647114.0
1742447880,2017.2,2017.2,2015.37,2016.13,2591568.0
1742448060,2016.26,2016.97,2013.06,2013.34,5706956.0
1742448240,2013.34,2014.84,2012.29,2012.51,3282320.0
1742448420,2012.51,2012.95,2011.24,2012.0,2813954.0
1742448600,2012.01,2015.01,2011.3,2014.55,3036710.0
1742448780,2014.56,2015.32,2013.05,2014.39,5017628.0
1742448960,2014.48,2015.6,2014.4,2014.56,3946862.0
1742449140,2014.56,2016.11,2014.35,2015.0,1412498.0
1742449320,2015.0,2015.63,2014.57,2014.75,808696.0
1742449500,2014.68,2014.74,2011.66,2013.48,1728652.0
1742449680,2013.48,2015.97,2013.11,2015.97,3783532.0
1742449860,2015.97,2016.71,2014.69,2014.71,3179724.0
1742450040,2014.71,2016.8,2014.65,2016.62,1490338.0
1742450220,2016.62,2017.39,2016.4,2016.66,1622098.0
1742450400,2016.17,2016.9,2014.87,2016.71,2708132.0
1742450580,2016.7,2017.31,2015.74,2017.25,1397032.0
1742450760,2017.25,2018.0,2017.02,2017.16,2208578.0
1742450940,2017.16,2017.36,2015.93,2016.24,2597392.0
1742451120,2016.35,2018.87,2016.35,2018.09,3359312.0
1742451300,2018.09,2019.17,2017.3,2017.36,2239174.0
1742451480,2017.38,2018.0,2016.44,2017.12,1078308.0
1742451660,2017.11,2021.16,2017.11,2020.27,3769024.0
1742451840,2020.27,2020.27,2016.66,2017.03,2628262.0
1742452020,2017.14,2017.24,2014.76,2014.79,1587218.0
1742452200,2014.79,2015.8,2013.61,2015.12,1937850.0
1742452380,2015.12,2015.12,2011.61,2012.74,3360278.0
1742452560,2012.73,2013.23,2011.02,2011.09,1728844.0
1742452740,2011.09,2011.48,2007.88,2009.62,7200856.0
1742452920,2009.72,2009.89,2006.3,2009.63,5325900.0
1742453100,2009.68,2011.41,2008.53,2010.43,2480280.0
1742453280,2010.54,2012.27,2010.02,2012.11,1949978.0
1742453460,2012.11,2012.52,2010.46,2012.51,2050538.0
1742453640,2012.45,2013.67,2011.78,2012.78,1722082.0
1742453820,2012.78,2013.6,2011.56,2011.61,1270864.0
1742454000,2011.84,2013.55,2010.8,2013.03,2486486.0
1742454180,2012.51,2012.51,2008.84,2009.05,1738716.0
1742454360,2009.06,2011.31,2008.61,2011.02,1521566.0
1742454540,2010.91,2013.64,2010.34,2013.11,1793714.0
1742454720,2013.12,2014.82,2012.95,2014.41,2655280.0
1742454900,2014.52,2014.86,2012.29,2013.63,2078672.0
1742455080,2013.63,2014.25,2009.44,2010.46,2630652.0
1742455260,2010.41,2010.64,2008.28,2008.86,2219572.0
1742455440,2008.84,2008.98,2007.16,2007.74,2413436.0
1742455620,2007.74,2008.78,2007.43,2007.96,1407384.0
1742455800,2007.99,2008.2,2003.86,2007.54,8504172.0
1742455980,2007.53,2008.78,2006.21,2006.64,2631020.0
1742456160,2006.46,2006.7,2004.74,2006.28,2081048.0
1742456340,2006.22,2008.19,2005.55,2007.16,1802888.0
1742456520,2007.17,2008.0,2006.5,2007.99,2014652.0
1742456700,2007.99,2009.76,2007.21,2009.38,2115336.0
1742456880,2009.33,2009.88,2008.0,2008.2,1810908.0
1742457060,2008.24,2009.85,2008.2,2009.28,884624.0
1742457240,2009.28,2009.29,2005.51,2006.19,2317402.0
1742457420,2006.19,2010.22,2005.6,2006.47,8813420.0
1742457600,2006.47,2009.89,2006.37,2008.22,6790218.0
1742457780,2008.21,2008.55,2005.06,2005.36,2207630.0
1742457960,2005.38,2005.57,2002.46,2003.92,4928460.0
1742458140,2003.84,2004.62,2002.06,2002.96,3254520.0
1742458320,2002.94,2005.74,2002.05,2005.1,2530220.0
1742458500,2005.1,2006.8,2003.8,2006.3,1716466.0
1742458680,2006.31,2008.99,2006.31,2008.83,1916594.0
1742458860,2008.85,2011.68,2008.52,2009.77,3403322.0
1742459040,2009.78,2011.2,2009.2,2010.99,3176136.0
1742459220,2010.87,2012.13,2010.67,2011.17,2662194.0
1742459400,2011.23,2011.3,2009.72,2010.47,1471794.0
1742459580,2010.47,2013.67,2009.66,2012.81,2903294.0
1742459760,2012.81,2015.56,2012.61,2014.89,5739944.0
1742459940,2014.88,2015.08,2012.4,2013.51,3689652.0
1742460120,2013.51,2014.39,2013.12,2013.38,1941160.0
1742460300,2013.32,2016.14,2012.68,2015.67,5161866.0
1742460480,2015.66,2016.76,2014.45,2015.27,3364928.0
1742460660,2015.27,2017.52,2015.2,2016.01,4385272.0
1742460840,2016.04,2020.37,2016.04,2020.18,9369698.0
1742461020,2020.18,2020.39,2018.2,2018.2,3175902.0
1742461200,2018.17,2018.17,2014.95,2015.05,4895930.0
1742461380,2015.05,2015.55,2013.99,2014.27,3726102.0
1742461560,2014.25,2016.43,2014.11,2014.95,1634864.0
1742461740,2014.95,2014.96,2012.61,2012.76,2259048.0
1742461920,2012.66,2013.09,2012.22,2012.28,1780972.0
1742462100,2012.27,2012.39,2008.38,2009.2,4540972.0
1742462280,2009.19,2011.93,2008.76,2010.93,2819352.0
1742462460,2010.86,2010.99,2008.91,2010.8,1702046.0
1742462640,2010.81,2010.81,2007.54,2009.23,2376094.0
1742462820,2009.23,2009.25,2006.0,2006.02,1893686.0
1742463000,2006.01,2007.64,2005.01,2006.62,3354794.0
1742463180,2006.41,2008.11,2006.0,2007.01,2953940.0
1742463360,2007.01,2009.33,2005.5,2009.16,2500986.0
1742463540,2009.07,2009.07,2007.09,2007.22,1387954.0
1742463720,2007.32,2009.48,2006.84,2009.05,1495504.0
1742463900,2009.05,2010.57,2008.26,2008.81,1992750.0
1742464080,2008.82,2009.59,2006.85,2008.01,1915026.0
1742464260,2008.01,2008.45,2004.61,2004.62,2275756.0
1742464440,2004.62,2004.9,2002.81,2003.7,5256168.0
1742464620,2004.28,2005.21,2002.01,2004.64,3609626.0
1742464800,2004.64,2005.03,2002.76,2004.86,2487182.0
1742464980,2004.84,2004.84,2000.81,2001.45,8587388.0
1742465160,2001.15,2002.49,2000.41,2000.42,4478498.0
1742465340,2000.42,2001.38,1991.39,1994.37,29519798.0
1742465520,1994.38,1994.38,1987.49,1988.86,20031812.0
1742465700,1989.06,1990.02,1976.24,1977.94,39458620.0
1742465880,1978.06,1979.81,1972.69,1973.01,20540190.0
1742466060,1972.92,1978.7,1971.33,1977.24,18815484.0
1742466240,1977.24,1980.66,1975.35,1979.92,14507004.0
1742466420,1979.98,1980.45,1976.71,1979.5,6609708.0
1742466600,1979.49,1981.61,1976.58,1981.0,7721162.0
1742466780,1980.96,1984.2,1978.84,1978.84,9863892.0
1742466960,1979.06,1984.14,1978.42,1983.57,8922004.0
1742467140,1983.64,1984.7,1980.77,1984.7,12531112.0
1742467320,1984.57,1984.72,1982.16,1984.0,8352620.0
1742467500,1983.94,1987.35,1983.94,1986.85,6824560.0
1742467680,1986.86,1987.0,1983.8,1984.05,4590770.0
1742467860,1984.07,1984.92,1982.82,1984.09,2693032.0
1742468040,1984.09,1985.24,1983.41,1983.99,2911994.0
1742468220,1983.99,1983.99,1981.65,1981.71,2586926.0
1742468400,1981.73,1985.24,1981.7,1984.07,3602412.0
1742468580,1983.97,1984.41,1981.5,1983.45,4222316.0
1742468760,1983.45,1985.05,1981.82,1983.25,1498806.0
1742468940,1983.43,1985.24,1982.55,1984.53,1758792.0
1742469120,1984.66,1986.24,1983.39,1986.13,2947446.0
1742469300,1986.11,1989.29,1985.3,1988.8,4544512.0
1742469480,1988.78,1990.48,1987.85,1989.05,4822842.0
1742469660,1989.22,1990.35,1986.37,1987.11,8087274.0
1742469840,1987.11,1988.99,1987.08,1987.84,2659016.0
1742470020,1987.89,1990.35,1987.79,1990.29,1798306.0
1742470200,1990.34,1993.21,1988.15,1989.36,4491184.0
1742470380,1989.41,1992.41,1989.41,1991.4,3757440.0
1742470560,1991.4,1992.94,1990.29,1992.57,3458790.0
1742470740,1992.57,1992.82,1990.8,1992.7,1976660.0
1742470920,1992.71,1992.92,1991.3,1991.89,2654484.0
1742471100,1991.89,1991.89,1990.08,1990.08,4242402.0
1742471280,1990.16,1991.49,1988.71,1989.19,3362726.0
1742471460,1989.2,1989.5,1987.06,1989.49,3125964.0
1742471640,1989.48,1990.36,1988.25,1989.97,2645094.0
1742471820,1989.97,1990.6,1987.0,1988.4,3851374.0
1742472000,1988.4,1988.9,1986.57,1988.37,2845816.0
1742472180,1988.32,1988.69,1985.68,1987.2,3493564.0
1742472360,1987.17,1987.33,1984.26,1986.16,3321648.0
1742472540,1986.16,1987.88,1985.51,1986.34,2009050.0
1742472720,1986.41,1990.6,1986.41,1990.44,4949406.0
1742472900,1990.45,1992.02,1989.59,1992.02,1909244.0
1742473080,1992.01,1995.86,1991.64,1994.33,7183884.0
1742473260,1994.22,1994.74,1992.48,1993.39,4528836.0
1742473440,1993.38,1993.94,1991.34,1991.66,2210028.0
1742473620,1991.66,1991.93,1989.39,1989.51,3183212.0
1742473800,1989.55,1992.43,1989.23,1992.2,2344412.0
1742473980,1992.25,1992.96,1990.41,1990.49,2446022.0
1742474160,1990.49,1993.17,1990.01,1990.76,1186104.0
1742474340,1990.72,1993.4,1990.01,1993.39,1741764.0
1742474520,1993.45,1993.46,1988.59,1993.03,3313158.0
1742474700,1993.03,1993.33,1991.14,1991.27,1918704.0
1742474880,1991.24,1994.3,1990.52,1994.01,1268430.0
1742475060,1994.06,1996.04,1993.44,1995.97,2593934.0
1742475240,1995.98,1998.12,1994.83,1997.53,4998922.0
1742475420,1997.53,1997.53,1995.03,1995.57,1299926.0
1742475600,1995.57,1995.57,1993.61,1994.86,5383550.0
1742475780,1994.92,1994.93,1992.51,1993.0,2481202.0
1742475960,1993.0,1993.0,1991.0,1991.0,3947518.0
1742476140,1991.0,1992.4,1990.66,1992.38,4021730.0
1742476320,1992.39,1993.62,1991.4,1992.37,2421168.0
1742476500,1992.36,1992.37,1990.4,1991.09,2792212.0
1742476680,1991.09,1991.64,1988.24,1988.24,2180254.0
1742476860,1988.3,1988.94,1985.16,1986.2,4731800.0
1742477040,1986.15,1988.52,1985.15,1986.16,2847682.0
1742477220,1986.14,1986.21,1984.26,1985.12,4795736.0
1742477400,1985.18,1990.02,1983.72,1988.77,5736822.0
1742477580,1988.77,1992.09,1988.75,1989.83,5382424.0
1742477760,1989.74,1991.39,1987.47,1989.89,3147898.0
1742477940,1989.89,1994.99,1989.89,1994.99,3296922.0
1742478120,1994.95,1997.96,1990.07,1991.99,14596908.0
1742478300,1991.99,1996.88,1991.99,1992.8,3700634.0
1742478480,1992.86,1992.86,1988.34,1988.86,7249892.0
1742478660,1988.68,1990.18,1980.59,1984.47,20921762.0
1742478840,1984.44,1985.11,1978.13,1980.57,7826692.0
1742479020,1980.71,1985.36,1980.52,1985.36,2753616.0
1742479200,1985.0,1994.59,1984.38,1993.14,14305116.0
1742479380,1993.2,1993.99,1987.8,1990.73,9954698.0
1742479560,1990.61,1994.53,1990.47,1994.29,5578356.0
1742479740,1994.36,1994.57,1990.22,1990.53,4039224.0
1742479920,1990.34,1992.74,1989.4,1992.69,2992022.0
1742480100,1992.78,2003.69,1989.56,2001.46,15498592.0
1742480280,2001.61,2006.95,2000.31,2003.01,11079458.0
1742480460,2003.13,2004.88,2002.01,2004.52,9458222.0
1742480640,2004.53,2009.36,2004.52,2007.43,10716858.0
1742480820,2007.41,2007.8,2003.51,2005.59,5235982.0
1742481000,2005.63,2005.78,1999.27,2002.0,7982292.0
1742481180,2002.34,2003.59,1995.96,1999.61,7512372.0
1742481360,1999.6,2004.39,1998.11,2003.89,3422578.0
1742481540,2003.89,2004.76,1999.52,2000.76,2638156.0
1742481720,2000.77,2004.45,2000.76,2002.51,1901086.0
1742481900,2002.46,2003.53,1999.2,2003.45,1963364.0
1742482080,2003.59,2004.99,1999.4,1999.4,5030242.0
1742482260,1999.28,2001.45,1997.41,1998.15,2729088.0
1742482440,1998.54,2000.99,1998.54,2000.78,2075920.0
1742482620,2000.77,2002.8,1999.96,2002.68,1387222.0
1742482800,2002.67,2002.99,1985.46,1985.46,13853902.0
1742482980,1984.66,1989.13,1977.37,1988.07,25432408.0
1742483160,1988.18,1991.4,1986.69,1989.17,7203490.0
1742483340,1989.17,1994.09,1988.41,1990.01,5346284.0
1742483520,1990.01,1992.18,1989.05,1990.16,2651070.0
1742483700,1990.01,1990.41,1980.39,1980.39,7334060.0
1742483880,1979.95,1983.57,1979.37,1982.08,6501050.0
1742484060,1982.08,1984.17,1977.31,1984.17,9578714.0
1742484240,1984.17,1986.05,1983.01,1986.05,4470506.0
1742484420,1986.13,1987.2,1980.96,1983.82,3019630.0
1742484600,1983.88,1983.88,1976.22,1979.12,8125500.0
1742484780,1979.12,1979.94,1971.11,1973.79,12899984.0
1742484960,1973.25,1973.56,1964.97,1969.03,33483846.0
1742485140,1969.09,1972.89,1966.84,1972.05,12474844.0
1742485320,1972.05,1975.48,1971.78,1973.89,4760784.0
1742485500,1973.94,1977.5,1972.65,1975.53,7954354.0
1742485680,1975.57,1976.79,1972.26,1975.01,5089372.0
1742485860,1974.65,1976.28,1970.94,1972.07,4953520.0
1742486040,1971.86,1974.85,1970.62,1972.0,3927244.0
1742486220,1972.04,1972.12,1969.16,1971.18,8510654.0
1742486400,1970.83,1975.66,1969.41,1975.4,7479500.0
1742486580,1975.34,1978.93,1972.6,1972.98,6496606.0
1742486760,1972.79,1973.41,1969.59,1973.41,4572038.0
1742486940,1973.93,1975.07,1967.5,1969.26,6034414.0
1742487120,1969.21,1970.18,1967.41,1969.91,3793522.0
1742487300,1969.91,1969.99,1966.05,1966.65,3377942.0
1742487480,1966.84,1969.99,1963.68,1963.82,6485634.0
1742487660,1963.1,1967.8,1962.28,1966.84,6100714.0
1742487840,1966.94,1968.45,1963.88,1968.21,3864244.0
1742488020,1968.25,1968.25,1957.32,1957.62,25214364.0
1742488200,1957.76,1961.86,1955.38,1960.96,13340694.0
1742488380,1960.25,1960.81,1955.0,1958.46,10015724.0
1742488560,1957.88,1964.64,1957.68,1963.74,8660092.0
1742488740,1963.86,1964.19,1955.86,1957.65,5777882.0
1742488920,1957.63,1959.02,1953.05,1956.25,7904386.0
1742489100,1956.22,1956.59,1953.09,1955.88,6002008.0
1742489280,1955.7,1956.44,1951.76,1954.44,8344892.0
1742489460,1954.8,1954.8,1951.28,1953.72,6333286.0
1742489640,1953.73,1957.41,1953.73,1956.09,7832018.0
1742489820,1956.24,1958.37,1955.47,1957.9,4752108.0
1742490000,1957.91,1959.45,1957.05,1958.23,4786314.0
1742490180,1958.23,1962.53,1957.68,1962.34,17683652.0
1742490360,1962.32,1966.88,1960.06,1966.37,10710174.0
1742490540,1966.38,1968.51,1965.2,1967.27,10930292.0
1742490720,1967.16,1970.78,1965.55,1969.11,6344784.0
1742490900,1969.11,1969.86,1965.47,1965.87,5811384.0
1742491080,1965.72,1967.59,1964.7,1967.01,3917130.0
1742491260,1966.95,1966.95,1962.75,1963.01,3837678.0
1742491440,1963.19,1963.81,1959.85,1961.09,3331962.0
1742491620,1960.78,1961.84,1958.45,1961.35,4222822.0
1742491800,1961.32,1965.4,1960.81,1964.96,3395416.0
1742491980,1964.95,1966.18,1962.79,1963.77,1636214.0
1742492160,1963.77,1966.35,1963.57,1966.28,2925524.0
1742492340,1966.28,1969.84,1966.28,1968.55,4162790.0
1742492520,1968.56,1972.0,1967.95,1972.0,5547974.0
1742492700,1971.86,1972.71,1970.47,1971.66,3667238.0
1742492880,1971.63,1971.63,1968.77,1970.11,3221206.0
1742493060,1970.15,1970.18,1967.47,1968.2,1980770.0
1742493240,1968.2,1968.21,1966.1,1967.53,2384918.0
1742493420,1967.16,1970.41,1966.92,1970.06,1818380.0
1742493600,1970.25,1972.51,1969.41,1969.86,3112226.0
1742493780,1969.85,1970.86,1967.33,1969.31,2228548.0
1742493960,1969.29,1969.7,1967.25,1969.42,1864788.0
1742494140,1969.42,1974.08,1968.7,1973.38,3359656.0
1742494320,1973.38,1974.36,1973.07,1974.02,2425910.0
1742494500,1974.02,1976.19,1973.76,1975.99,4263438.0
1742494680,1975.99,1977.32,1973.71,1975.21,5184498.0
1742494860,1975.16,1975.16,1970.95,1973.09,1976144.0
1742495040,1973.07,1975.24,1972.53,1972.68,1934108.0
1742495220,1972.48,1972.55,1969.66,1969.8,1883490.0
1742495400,1969.85,1970.3,1968.01,1970.28,4018804.0
1742495580,1970.23,1973.43,1969.75,1972.65,2683874.0
1742495760,1972.47,1975.21,1972.11,1974.7,2575922.0
1742495940,1974.75,1975.39,1972.01,1972.68,1607468.0
1742496120,1972.68,1972.79,1970.07,1970.93,1813172.0
1742496300,1970.92,1972.81,1970.43,1972.41,1226678.0
1742496480,1972.48,1973.53,1970.41,1970.41,1530586.0
1742496660,1970.32,1973.43,1968.0,1973.26,1687730.0
1742496840,1973.26,1973.3,1969.61,1969.75,1650152.0
1742497020,1969.7,1970.15,1966.41,1966.57,2831286.0
1742497200,1966.54,1970.34,1966.51,1969.4,1935852.0
1742497380,1969.25,1971.32,1968.66,1970.99,1916498.0
1742497560,1971.31,1971.8,1967.19,1967.19,1114440.0
1742497740,1967.2,1969.35,1966.41,1969.13,1275294.0
1742497920,1969.14,1970.69,1968.11,1968.96,1338004.0
1742498100,1968.96,1971.36,1968.55,1971.24,1269268.0
1742498280,1971.24,1974.57,1971.19,1974.01,2056904.0
1742498460,1974.01,1975.34,1973.76,1974.22,1875122.0
1742498640,1974.22,1974.5,1971.0,1971.2,2143994.0
1742498820,1971.19,1971.2,1969.48,1969.74,2366872.0
1742499000,1969.74,1971.02,1968.82,1970.38,1485620.0
1742499180,1970.48,1972.79,1969.8,1972.3,884598.0
1742499360,1972.31,1974.34,1971.55,1971.58,1437138.0
1742499540,1971.41,1977.88,1971.04,1977.88,4537004.0
1742499720,1977.65,1979.28,1975.48,1977.84,6589028.0
1742499900,1977.76,1978.6,1976.59,1977.92,2302704.0
1742500080,1978.41,1978.57,1975.11,1975.44,2536100.0
1742500260,1975.35,1976.3,1974.01,1975.09,1141304.0
1742500440,1975.06,1977.86,1974.34,1975.98,3477500.0
1742500620,1975.98,1975.99,1975.1,1975.34,228734.0
1742500800,1974.04,1975.18,1973.56,1974.02,1234330.0
1742500980,1974.02,1974.31,1972.9,1974.08,1107534.0
1742501160,1974.08,1974.42,1971.46,1971.8,1212492.0
1742501340,1971.79,1971.8,1970.5,1971.21,1281056.0
1742501520,1971.23,1971.95,1970.38,1970.64,822020.0
1742501700,1970.64,1975.2,1970.64,1975.2,1018006.0
1742501880,1975.2,1977.49,1975.19,1976.98,1529360.0
1742502060,1976.98,1980.56,1976.97,1979.71,5141626.0
1742502240,1979.71,1980.38,1978.73,1980.05,2092806.0
1742502420,1980.11,1980.52,1978.5,1978.51,1993842.0
1742502600,1978.51,1979.35,1978.23,1978.23,728040.0
1742502780,1978.23,1980.36,1978.22,1979.86,1358206.0
1742502960,1979.85,1979.86,1977.73,1978.66,980142.0
1742503140,1978.66,1981.59,1978.65,1981.14,1275306.0
1742503320,1981.14,1981.72,1979.82,1979.82,724254.0
1742503500,1979.82,1980.05,1977.28,1977.28,951976.0
1742503680,1977.28,1977.94,1976.65,1977.7,937934.0
1742503860,1977.7,1978.44,1977.06,1977.65,1311076.0
1742504040,1977.65,1978.68,1977.15,1978.19,803554.0
1742504220,1978.16,1978.96,1977.87,1978.5,813302.0
1742504400,1978.51,1983.24,1978.5,1982.86,3212500.0
1742504580,1982.86,1984.16,1982.76,1982.79,2281100.0
1742504760,1982.79,1983.26,1981.0,1981.28,2712374.0
1742504940,1981.21,1981.21,1978.96,1978.96,1176594.0
1742505120,1978.99,1979.37,1975.99,1976.22,2423824.0
1742505300,1976.22,1977.12,1974.74,1975.59,1599112.0
1742505480,1975.59,1976.24,1975.28,1976.24,1097118.0
1742505660,1976.24,1976.43,1975.5,1975.5,648068.0
1742505840,1975.51,1976.02,1974.65,1975.98,758588.0
1742506020,1975.97,1978.86,1975.95,1978.28,1212360.0
1742506200,1978.29,1980.42,1978.29,1978.98,1566822.0
1742506380,1978.98,1979.33,1977.8,1977.81,1056508.0
1742506560,1977.8,1979.97,1977.58,1978.29,623484.0
1742506740,1978.18,1978.6,1975.28,1977.43,2198432.0
1742506920,1977.43,1980.37,1977.05,1979.53,983460.0
1742507100,1979.53,1980.76,1977.42,1978.02,871294.0
1742507280,1978.01,1978.79,1977.17,1978.16,418878.0
1742507460,1978.16,1978.26,1975.35,1975.71,696526.0
1742507640,1975.72,1976.26,1974.89,1976.21,884150.0
1742507820,1976.21,1977.06,1974.11,1976.2,1509504.0
1742508000,1976.11,1978.83,1974.4,1978.3,1140500.0
1742508180,1978.3,1978.31,1975.03,1975.97,926850.0
1742508360,1975.97,1976.67,1975.39,1975.72,599032.0
1742508540,1975.72,1975.72,1973.69,1975.25,1026968.0
1742508720,1975.26,1975.26,1973.98,1974.9,464692.0
1742508900,1974.92,1977.75,1973.76,1976.72,813852.0
1742509080,1976.56,1977.49,1976.01,1977.25,999018.0
1742509260,1977.25,1977.26,1973.66,1975.82,1460726.0
1742509440,1975.82,1976.52,1974.38,1976.51,821948.0
1742509620,1976.41,1976.65,1972.46,1972.98,1814538.0
1742509800,1972.98,1974.97,1971.78,1974.97,1659244.0
1742509980,1974.96,1976.61,1972.93,1976.61,1674624.0
1742510160,1976.61,1977.26,1976.23,1976.75,497816.0
1742510340,1976.75,1978.16,1976.44,1977.66,974980.0
1742510520,1977.28,1979.73,1976.51,1979.41,910828.0
1742510700,1979.21,1981.36,1978.49,1979.65,2726516.0
1742510880,1979.64,1979.64,1977.46,1977.46,861506.0
1742511060,1977.46,1977.59,1975.12,1975.39,610082.0
1742511240,1975.39,1976.53,1974.05,1974.47,800252.0
1742511420,1974.46,1975.84,1974.21,1975.84,481176.0
1742511600,1975.84,1976.1,1973.27,1973.27,740276.0
1742511780,1973.26,1974.22,1972.76,1973.55,1556576.0
1742511960,1973.82,1977.76,1973.82,1977.76,965876.0
1742512140,1978.13,1978.76,1977.55,1978.76,834548.0
1742512320,1978.75,1979.48,1975.2,1975.2,707134.0
1742512500,1975.15,1975.76,1973.0,1973.01,2090948.0
1742512680,1972.86,1973.25,1971.75,1972.33,1680818.0
1742512860,1972.32,1973.26,1972.1,1972.26,891670.0
1742513040,1972.32,1974.65,1971.76,1974.63,1157150.0
1742513220,1974.64,1975.52,1974.29,1975.15,569212.0
1742513400,1975.04,1977.26,1973.95,1977.25,1326318.0
1742513580,1977.26,1978.76,1976.3,1978.76,2422192.0
1742513760,1978.75,1979.74,1977.19,1977.58,1125808.0
1742513940,1977.59,1978.76,1977.25,1978.43,761298.0
1742514120,1978.43,1979.24,1978.28,1978.29,1770290.0
1742514300,1978.31,1978.79,1976.04,1978.78,1028836.0
1742514480,1978.78,1980.53,1978.77,1980.52,1211992.0
1742514660,1980.52,1981.67,1980.16,1981.39,1774304.0
1742514840,1981.39,1982.83,1981.2,1981.67,1712290.0
1742515020,1981.66,1983.44,1981.5,1982.92,2000576.0
1742515200,1982.8,1983.01,1980.93,1981.33,1868874.0
1742515380,1981.37,1986.44,1981.36,1986.44,5456962.0
1742515560,1986.44,1988.78,1985.78,1988.18,5066434.0
1742515740,1988.24,1992.44,1987.79,1992.14,10191838.0
1742515920,1992.28,1993.07,1989.95,1989.95,2978286.0
1742516100,1989.88,1990.33,1986.12,1986.28,2933932.0
1742516280,1986.28,1986.28,1984.22,1984.93,1973298.0
1742516460,1984.93,1984.93,1982.91,1983.88,1742186.0
1742516640,1983.88,1983.88,1980.79,1981.67,1985208.0
1742516820,1981.66,1983.09,1981.46,1982.09,1159738.0
1742517000,1982.25,1985.07,1980.77,1983.28,1516426.0
1742517180,1983.28,1985.63,1983.03,1984.7,1609176.0
1742517360,1984.78,1989.31,1984.74,1989.29,2035972.0
1742517540,1989.31,1989.46,1987.03,1987.03,1313562.0
1742517720,1987.03,1988.9,1986.15,1986.25,1120396.0
1742517900,1986.25,1988.76,1985.46,1988.64,1525008.0
1742518080,1988.64,1990.45,1988.42,1989.4,1513026.0
1742518260,1989.37,1993.26,1989.26,1992.82,1771692.0
1742518440,1992.73,1992.82,1991.15,1991.22,1732532.0
1742518620,1991.22,1991.84,1990.25,1990.37,1032666.0
1742518800,1990.26,1993.37,1989.49,1993.09,1717594.0
1742518980,1993.09,1994.56,1991.64,1994.26,2323230.0
1742519160,1994.27,1995.74,1993.07,1994.26,3647464.0
1742519340,1994.26,1994.95,1993.31,1994.91,1965398.0
1742519520,1994.91,1995.49,1993.81,1993.87,1479152.0
1742519700,1994.05,1994.81,1990.25,1991.38,2946504.0
1742519880,1991.37,1991.44,1989.67,1989.71,1136068.0
1742520060,1989.7,1991.69,1986.74,1986.75,3217736.0
1742520240,1986.6,1988.04,1986.11,1986.91,2490502.0
1742520420,1986.94,1986.96,1985.05,1985.11,1774006.0
1742520600,1985.11,1987.0,1983.64,1987.0,1541156.0
1742520780,1987.26,1988.39,1986.63,1986.63,1401320.0
1742520960,1986.72,1989.27,1986.72,1988.01,856012.0
1742521140,1988.02,1989.29,1987.48,1989.24,703202.0
1742521320,1989.24,1989.73,1988.59,1988.97,657798.0
1742521500,1989.16,1991.62,1987.72,1991.28,1597730.0
1742521680,1991.53,1992.02,1990.19,1990.88,1744670.0
1742521860,1990.9,1991.98,1989.85,1991.51,1381226.0
1742522040,1991.47,1992.57,1990.99,1992.09,936996.0
1742522220,1992.13,1993.99,1992.1,1993.22,2117410.0
1742522400,1993.22,1994.41,1992.8,1993.11,1448468.0
1742522580,1993.11,1993.12,1989.87,1990.11,1363312.0
1742522760,1990.23,1991.2,1989.9,1991.04,1324698.0
1742522940,1991.17,1992.36,1989.02,1989.43,1287506.0
1742523120,1989.43,1991.46,1989.22,1990.66,2352430.0
1742523300,1990.71,1990.71,1987.09,1987.36,1896532.0
1742523480,1987.36,1988.27,1986.51,1987.17,1151598.0
1742523660,1987.16,1987.16,1984.32,1984.32,2048118.0
1742523840,1984.49,1988.71,1984.17,1988.32,5347512.0
1742524020,1988.38,1988.55,1986.79,1986.85,1167442.0
1742524200,1987.14,1987.6,1984.62,1985.09,1167066.0
1742524380,1985.1,1988.35,1984.91,1988.34,1017242.0
1742524560,1988.35,1990.01,1988.34,1988.78,1635214.0
1742524740,1988.78,1989.49,1988.23,1989.08,1005892.0
1742524920,1989.08,1989.11,1987.98,1988.22,584036.0
1742525100,1988.22,1989.22,1986.92,1988.55,2119034.0
1742525280,1988.52,1989.61,1986.99,1989.5,1228194.0
1742525460,1989.47,1989.47,1985.45,1985.47,1408832.0
1742525640,1985.42,1986.42,1984.0,1985.27,1851324.0
1742525820,1985.27,1986.99,1984.9,1986.99,703908.0
1742526000,1986.98,1987.41,1983.89,1984.24,1230136.0
1742526180,1984.24,1985.5,1983.04,1983.04,1452186.0
1742526360,1982.96,1984.19,1976.64,1977.73,10797518.0
1742526540,1977.68,1978.23,1975.84,1977.54,6577904.0
1742526720,1977.3,1978.69,1976.01,1976.2,2517382.0
1742526900,1976.19,1978.17,1972.35,1974.41,5378038.0
1742527080,1974.41,1978.99,1974.41,1978.0,3134146.0
1742527260,1977.99,1979.7,1977.51,1978.57,2144022.0
1742527440,1978.48,1980.12,1978.4,1978.97,1335662.0
1742527620,1979.05,1980.5,1976.8,1980.49,1262940.0
1742527800,1980.4,1981.4,1978.79,1979.77,1928620.0
1742527980,1979.81,1979.81,1978.49,1979.07,814730.0
1742528160,1979.08,1979.32,1977.46,1978.09,1288128.0
1742528340,1978.09,1980.22,1978.06,1979.59,1196384.0
1742528520,1979.59,1979.97,1978.03,1978.03,714432.0
1742528700,1978.04,1980.24,1977.04,1980.24,782828.0
1742528880,1980.23,1980.79,1979.87,1980.27,844792.0
1742529060,1980.23,1980.34,1976.16,1977.01,1869738.0
1742529240,1977.1,1978.73,1976.98,1978.19,976556.0
1742529420,1978.19,1978.22,1977.15,1977.41,673924.0
1742529600,1977.37,1979.95,1977.21,1979.56,1031238.0
1742529780,1979.69,1980.41,1978.5,1980.17,1025196.0
1742529960,1980.13,1980.19,1978.86,1980.02,1888958.0
1742530140,1980.02,1982.34,1980.0,1981.8,1523668.0
1742530320,1981.88,1982.57,1981.5,1982.25,1620078.0
1742530500,1982.25,1982.88,1981.0,1981.18,864224.0
1742530680,1981.19,1983.05,1981.0,1982.78,952466.0
1742530860,1982.79,1984.9,1982.78,1984.28,1805560.0
1742531040,1984.28,1984.29,1982.8,1983.9,1054132.0
1742531220,1983.98,1986.12,1983.98,1986.03,2441220.0
1742531400,1985.91,1987.71,1985.75,1987.43,2251398.0
1742531580,1987.42,1988.08,1986.51,1987.56,2044958.0
1742531760,1987.56,1989.01,1986.33,1986.84,2872040.0
1742531940,1986.84,1986.84,1985.01,1985.14,1094262.0
1742532120,1985.14,1985.6,1984.35,1984.92,721000.0
1742532300,1984.94,1986.05,1984.2,1985.99,993758.0
1742532480,1986.01,1986.93,1985.32,1986.61,943784.0
1742532660,1986.68,1987.0,1982.47,1983.28,1950112.0
1742532840,1983.27,1983.34,1981.54,1981.66,1225830.0
1742533020,1981.66,1983.13,1981.52,1982.86,1099104.0
1742533200,1982.58,1982.82,1981.0,1981.22,1228850.0
1742533380,1981.22,1981.27,1978.4,1978.46,3191492.0
1742533560,1978.43,1978.46,1974.73,1975.23,5499986.0
1742533740,1975.29,1976.05,1973.51,1974.65,3776500.0
1742533920,1974.65,1975.91,1973.45,1974.8,1823544.0
1742534100,1974.81,1977.26,1973.24,1976.61,1838064.0
1742534280,1976.63,1977.05,1973.51,1974.39,1856344.0
1742534460,1974.39,1976.25,1973.68,1976.24,1158182.0
1742534640,1976.24,1977.18,1975.93,1976.94,804566.0
1742534820,1976.95,1977.09,1972.07,1972.07,1884760.0
1742535000,1971.12,1974.15,1968.89,1973.98,7625794.0
1742535180,1973.78,1975.27,1973.4,1975.26,1565476.0
1742535360,1975.25,1975.52,1972.46,1972.47,2376132.0
1742535540,1972.47,1972.95,1971.61,1972.76,1228204.0
1742535720,1972.89,1973.5,1971.23,1971.28,856890.0
1742535900,1971.28,1972.84,1969.95,1970.54,1987368.0
1742536080,1970.56,1972.23,1970.31,1971.9,1274224.0
1742536260,1971.9,1971.91,1967.45,1970.05,4677052.0
1742536440,1970.03,1972.06,1969.44,1971.66,1281910.0
1742536620,1971.63,1973.79,1970.22,1973.51,1825874.0
1742536800,1973.52,1973.52,1971.77,1973.0,1089592.0
1742536980,1972.94,1974.21,1972.23,1972.45,1730258.0
1742537160,1972.46,1973.73,1970.06,1970.06,1673602.0
1742537340,1970.08,1972.16,1968.91,1970.82,2359872.0
1742537520,1970.82,1972.17,1970.33,1970.95,1300562.0
1742537700,1970.95,1972.54,1967.16,1967.81,2723910.0
1742537880,1967.46,1971.72,1967.26,1971.11,3790784.0
1742538060,1971.12,1974.54,1970.96,1973.25,1499350.0
1742538240,1973.25,1974.54,1973.04,1974.42,1516574.0
1742538420,1974.4,1975.6,1973.47,1975.2,1197998.0
1742538600,1975.2,1975.73,1972.26,1972.63,1252840.0
1742538780,1972.51,1975.06,1972.51,1972.88,823316.0
1742538960,1972.88,1976.49,1972.88,1976.34,1324950.0
1742539140,1976.34,1978.06,1975.93,1976.15,3004212.0
1742539320,1976.15,1976.36,1973.14,1973.2,1031634.0
1742539500,1973.21,1974.64,1968.51,1969.04,2268898.0
1742539680,1969.25,1970.0,1967.76,1967.77,4907224.0
1742539860,1967.77,1970.99,1967.77,1970.84,1200568.0
1742540040,1970.88,1972.18,1970.35,1971.43,924148.0
1742540220,1971.48,1973.04,1971.4,1972.78,624478.0
1742540400,1972.78,1973.68,1971.4,1971.57,1150608.0
1742540580,1971.57,1971.57,1969.19,1969.51,1326734.0
1742540760,1969.51,1970.78,1968.0,1968.42,1394506.0
1742540940,1968.41,1972.82,1968.4,1971.39,1049922.0
1742541120,1971.4,1972.79,1971.12,1972.11,673896.0
1742541300,1972.34,1972.55,1965.61,1967.83,5621936.0
1742541480,1967.81,1968.14,1966.34,1966.39,4944450.0
1742541660,1966.73,1969.61,1965.61,1969.29,2248222.0
1742541840,1969.3,1970.8,1968.5,1968.52,1979400.0
1742542020,1968.52,1972.39,1968.06,1971.93,2305434.0
1742542200,1971.92,1971.92,1969.57,1970.28,1392538.0
1742542380,1970.28,1970.92,1968.87,1969.97,1189344.0
1742542560,1969.98,1970.95,1968.77,1968.77,1181184.0
1742542740,1968.58,1970.09,1967.32,1969.38,3043770.0
1742542920,1969.56,1970.45,1968.16,1970.45,2299256.0
1742543100,1970.57,1974.91,1970.31,1974.87,5085426.0
1742543280,1974.87,1975.7,1971.2,1975.52,2573232.0
1742543460,1975.41,1976.17,1973.53,1975.47,2881988.0
1742543640,1975.47,1976.47,1974.25,1976.38,1933072.0
1742543820,1976.44,1976.9,1975.35,1976.02,2012792.0
1742544000,1976.05,1978.68,1974.93,1978.68,3838816.0
1742544180,1978.8,1981.52,1978.01,1979.18,4315142.0
1742544360,1979.17,1980.61,1978.02,1978.11,2329294.0
1742544540,1977.93,1977.93,1975.08,1975.54,1680782.0
1742544720,1975.63,1976.5,1973.85,1976.27,1280818.0
1742544900,1976.36,1976.56,1972.51,1974.04,2164464.0
1742545080,1974.04,1974.04,1968.91,1968.91,3565860.0
1742545260,1968.85,1969.99,1967.43,1969.21,3699678.0
1742545440,1969.21,1970.34,1968.31,1970.05,2286384.0
1742545620,1970.2,1971.54,1968.13,1970.8,1694552.0
1742545800,1970.8,1970.83,1966.44,1966.56,2500524.0
1742545980,1966.56,1967.91,1963.91,1963.96,6976078.0
1742546160,1964.02,1968.98,1964.02,1968.94,2780776.0
1742546340,1968.94,1972.2,1968.94,1972.05,2984400.0
1742546520,1972.04,1972.05,1967.01,1967.68,1801808.0
1742546700,1967.68,1971.69,1967.68,1971.3,1794666.0
1742546880,1971.25,1971.25,1967.57,1968.95,1138440.0
1742547060,1968.82,1972.49,1968.82,1972.49,984698.0
1742547240,1972.53,1974.39,1972.53,1973.49,1497134.0
1742547420,1973.49,1974.42,1972.37,1974.13,1380938.0
1742547600,1974.12,1974.3,1971.19,1971.62,1527242.0
1742547780,1971.61,1972.09,1966.71,1967.3,1647748.0
1742547960,1967.3,1969.74,1967.3,1969.14,1682030.0
1742548140,1968.93,1969.93,1968.11,1969.1,1105254.0
1742548320,1969.1,1972.38,1967.66,1971.9,1602436.0
1742548500,1972.01,1973.55,1971.68,1973.07,1335818.0
1742548680,1972.95,1976.65,1971.85,1976.63,2259396.0
1742548860,1976.65,1978.22,1975.21,1977.16,3673620.0
1742549040,1977.22,1978.86,1976.87,1978.86,2348042.0
1742549220,1978.86,1978.86,1975.64,1976.28,2362430.0
1742549400,1976.28,1976.86,1974.76,1975.68,2587502.0
1742549580,1975.69,1977.99,1975.53,1976.42,1793470.0
1742549760,1976.37,1978.55,1976.25,1977.28,2166236.0
1742549940,1977.5,1977.62,1973.91,1974.32,2905392.0
1742550120,1974.15,1975.51,1970.84,1971.55,3826800.0
1742550300,1971.73,1972.14,1969.36,1969.36,1928172.0
1742550480,1969.37,1969.71,1968.0,1969.01,1930768.0
1742550660,1969.01,1970.16,1968.42,1969.29,1158756.0
1742550840,1969.29,1969.34,1967.01,1967.11,1660256.0
1742551020,1967.11,1968.93,1967.11,1968.3,1065312.0
1742551200,1968.3,1970.45,1968.1,1968.12,1526304.0
1742551380,1968.27,1970.8,1967.1,1970.79,1744912.0
1742551560,1970.83,1972.18,1970.28,1971.57,2263936.0
1742551740,1971.53,1971.53,1967.9,1968.82,2853292.0
1742551920,1968.77,1969.67,1967.1,1969.11,1344384.0
1742552100,1969.16,1970.47,1966.71,1966.72,1912154.0
1742552280,1966.72,1966.72,1961.16,1962.0,12444926.0
1742552460,1962.01,1962.3,1957.51,1958.28,15011922.0
1742552640,1958.28,1962.48,1958.28,1958.99,4474290.0
1742552820,1959.04,1961.78,1959.03,1961.32,2701918.0
1742553000,1961.27,1961.28,1956.46,1958.06,4128560.0
1742553180,1958.13,1959.8,1956.62,1959.09,2796998.0
1742553360,1959.16,1959.16,1956.01,1958.61,2804932.0
1742553540,1958.8,1964.09,1958.7,1964.01,4821910.0
1742553720,1964.07,1964.9,1963.11,1964.75,2886958.0
1742553900,1964.76,1967.11,1964.7,1965.77,4447286.0
1742554080,1965.77,1966.75,1964.56,1964.56,2703106.0
1742554260,1964.58,1968.42,1964.56,1967.39,2507096.0
1742554440,1967.23,1969.12,1967.02,1968.17,1932164.0
1742554620,1968.17,1968.93,1967.0,1967.0,936462.0
1742554800,1967.0,1967.53,1963.96,1964.37,4970276.0
1742554980,1964.4,1965.89,1963.78,1963.83,1636740.0
1742555160,1963.84,1963.97,1962.01,1962.82,1492584.0
1742555340,1962.8,1966.0,1962.26,1962.38,1444440.0
1742555520,1962.38,1963.66,1961.13,1962.9,2293082.0
1742555700,1962.9,1965.97,1962.9,1963.63,1590950.0
1742555880,1963.44,1963.81,1962.57,1963.28,967812.0
1742556060,1963.28,1964.39,1961.8,1964.28,3466740.0
1742556240,1964.28,1964.67,1962.72,1964.49,1035664.0
1742556420,1964.49,1965.31,1960.87,1961.11,1061186.0
1742556600,1961.11,1963.54,1960.87,1961.97,1585976.0
1742556780,1962.38,1965.3,1961.43,1965.3,1350394.0
1742556960,1965.3,1965.45,1962.55,1963.81,1191688.0
1742557140,1963.86,1963.97,1961.64,1963.97,1002890.0
1742557320,1964.07,1966.39,1964.05,1964.69,1038702.0
1742557500,1964.7,1966.99,1964.7,1966.8,1606600.0
1742557680,1966.88,1967.72,1965.51,1966.68,2100874.0
1742557860,1966.68,1967.84,1965.54,1967.53,1972066.0
1742558040,1967.53,1967.53,1963.91,1965.86,1471398.0
1742558220,1965.86,1967.02,1964.65,1966.11,911876.0
1742558400,1966.11,1966.83,1964.69,1966.67,1561984.0
1742558580,1966.67,1967.62,1964.61,1965.61,1362096.0
1742558760,1965.69,1968.9,1965.69,1968.89,1271174.0
1742558940,1968.89,1971.92,1968.57,1971.43,4835132.0
1742559120,1971.39,1971.56,1968.8,1969.34,3389080.0
1742559300,1969.34,1971.3,1968.13,1969.42,2027274.0
1742559480,1969.41,1971.43,1969.21,1970.85,2449760.0
1742559660,1970.84,1971.91,1969.58,1971.72,1759356.0
1742559840,1971.72,1972.23,1970.17,1970.55,1785120.0
1742560020,1970.55,1972.96,1969.71,1970.49,1620464.0
1742560200,1970.49,1970.95,1966.78,1967.61,2245970.0
1742560380,1967.59,1967.61,1965.79,1966.2,1662198.0
1742560560,1966.21,1966.26,1960.61,1960.61,5588358.0
1742560740,1960.61,1961.14,1935.3,1947.28,56976862.0
1742560920,1947.32,1951.01,1944.89,1950.91,16565312.0
1742561100,1950.78,1953.27,1950.2,1952.35,7707570.0
1742561280,1952.46,1954.78,1952.0,1952.0,7242594.0
1742561460,1952.0,1953.46,1948.7,1949.45,4747078.0
1742561640,1949.39,1949.93,1946.45,1946.58,7575786.0
1742561820,1946.7,1948.43,1941.88,1945.28,16061254.0
1742562000,1945.22,1948.02,1943.53,1947.05,7738976.0
1742562180,1947.11,1950.41,1942.78,1949.28,5056282.0
1742562360,1949.28,1950.34,1947.7,1947.7,3047714.0
1742562540,1947.7,1950.99,1947.28,1947.99,2615308.0
1742562720,1947.99,1949.58,1946.61,1947.2,3027650.0
1742562900,1947.23,1950.66,1947.23,1948.53,4713190.0
1742563080,1948.54,1950.99,1947.85,1948.8,1763978.0
1742563260,1948.8,1949.49,1943.24,1943.28,2655338.0
1742563440,1943.34,1945.54,1942.58,1943.14,3981188.0
1742563620,1943.14,1948.9,1943.09,1947.68,2693514.0
1742563800,1947.99,1951.97,1942.64,1942.65,6098472.0
1742563980,1942.74,1942.74,1937.18,1939.01,23541272.0
1742564160,1939.17,1941.5,1936.02,1939.76,9134322.0
1742564340,1939.87,1949.53,1939.55,1948.46,9586686.0
1742564520,1948.46,1950.06,1946.89,1949.87,6012944.0
1742564700,1950.13,1953.7,1948.3,1950.36,10541598.0
1742564880,1950.36,1953.54,1948.66,1950.36,6463548.0
1742565060,1950.36,1953.39,1947.07,1949.34,6439868.0
1742565240,1949.34,1952.84,1948.95,1951.72,3425816.0
1742565420,1951.44,1954.89,1951.23,1951.5,5201062.0
1742565600,1951.45,1952.19,1947.07,1947.37,4628376.0
1742565780,1947.34,1949.85,1944.51,1944.91,5018516.0
1742565960,1944.82,1945.68,1941.47,1942.57,5278898.0
1742566140,1942.46,1942.46,1937.36,1939.92,6895316.0
1742566320,1939.91,1945.3,1939.91,1942.61,3636932.0
1742566500,1942.56,1945.51,1940.79,1944.27,2367814.0
1742566680,1944.17,1947.99,1943.74,1947.0,3222044.0
1742566860,1946.98,1953.36,1945.56,1951.99,5709066.0
1742567040,1952.21,1953.51,1949.34,1952.26,3846414.0
1742567220,1952.25,1953.05,1949.43,1950.02,7207502.0
1742567400,1949.95,1954.34,1948.65,1953.16,3171632.0
1742567580,1953.07,1953.84,1950.63,1951.54,2371696.0
1742567760,1951.72,1953.82,1947.89,1947.91,4237374.0
1742567940,1947.91,1948.11,1945.18,1945.18,4346074.0
1742568120,1945.18,1947.47,1943.62,1946.53,3906156.0
1742568300,1946.55,1948.74,1945.01,1946.04,3459214.0
1742568480,1946.05,1947.76,1945.21,1946.96,1637608.0
1742568660,1946.98,1947.04,1942.89,1945.32,1934926.0
1742568840,1945.32,1949.84,1945.01,1949.37,3239698.0
1742569020,1949.15,1953.89,1948.18,1953.33,5318422.0
1742569200,1953.7,1954.87,1950.93,1950.93,4142500.0
1742569380,1950.97,1952.6,1948.72,1949.8,1920334.0
1742569560,1949.8,1953.11,1948.64,1952.89,3189738.0
1742569740,1952.57,1953.36,1950.74,1952.42,2921762.0
1742569920,1952.42,1953.72,1946.2,1946.43,3326138.0
1742570100,1946.43,1949.78,1945.11,1949.39,2253542.0
1742570280,1949.45,1951.0,1947.02,1948.43,1895414.0
1742570460,1948.43,1952.36,1948.43,1950.57,3539952.0
1742570640,1950.59,1953.55,1950.31,1951.57,2483364.0
1742570820,1951.62,1953.1,1949.99,1951.28,1093666.0
1742571000,1951.28,1957.51,1950.76,1957.49,4208824.0
1742571180,1957.49,1957.56,1953.11,1954.17,3219936.0
1742571360,1954.32,1956.07,1952.2,1952.26,2920156.0
1742571540,1952.23,1952.73,1948.53,1949.21,2872214.0
1742571720,1949.16,1950.3,1948.01,1950.1,2438804.0
1742571900,1949.98,1952.2,1948.26,1952.2,2675526.0
1742572080,1952.24,1953.3,1950.51,1951.05,1459436.0
1742572260,1951.04,1953.2,1947.06,1948.68,2862386.0
1742572440,1948.69,1951.52,1948.07,1951.46,1663652.0
1742572620,1951.46,1951.47,1948.83,1949.68,983960.0
1742572800,1949.65,1949.99,1945.41,1946.26,4506282.0
1742572980,1946.26,1950.99,1946.01,1947.41,6511676.0
1742573160,1947.22,1953.36,1946.72,1952.82,6577508.0
1742573340,1952.82,1954.0,1951.45,1953.68,5759000.0
1742573520,1953.69,1958.39,1953.48,1957.78,8545128.0
1742573700,1957.77,1957.77,1952.57,1952.57,3177784.0
1742573880,1952.75,1955.29,1952.3,1954.8,2049554.0
1742574060,1954.8,1959.26,1952.74,1959.25,3400830.0
1742574240,1959.26,1961.26,1958.03,1958.03,7316634.0
1742574420,1958.03,1960.94,1957.7,1958.09,5445550.0
1742574600,1958.37,1961.12,1957.99,1959.43,4958714.0
1742574780,1959.5,1960.06,1958.04,1958.18,2519894.0
1742574960,1958.16,1958.56,1955.89,1957.89,2536724.0
1742575140,1957.89,1960.26,1956.0,1959.64,2822092.0
1742575320,1959.64,1961.15,1957.58,1957.68,1970562.0
1742575500,1957.77,1962.62,1957.63,1962.27,2232532.0
1742575680,1962.27,1964.07,1961.87,1963.89,4874030.0
1742575860,1963.88,1964.97,1961.86,1963.39,3666262.0
1742576040,1963.31,1963.36,1961.04,1962.5,1451314.0
1742576220,1962.49,1967.01,1962.48,1965.64,5802598.0
1742576400,1965.51,1966.0,1962.13,1962.13,3349428.0
1742576580,1962.24,1963.95,1961.37,1963.95,1786210.0
1742576760,1963.95,1965.09,1963.74,1965.08,2130892.0
1742576940,1965.08,1966.54,1962.86,1963.26,2349142.0
1742577120,1963.28,1966.3,1962.7,1963.15,1492296.0
1742577300,1963.15,1963.15,1961.02,1961.56,2965460.0
1742577480,1961.82,1963.53,1960.91,1963.53,1645900.0
1742577660,1963.53,1964.99,1961.89,1964.07,1517070.0
1742577840,1964.07,1965.06,1963.03,1964.99,838474.0
1742578020,1964.99,1964.99,1960.09,1961.7,2894752.0
1742578200,1961.71,1962.61,1960.09,1961.96,2224632.0
1742578380,1962.0,1962.82,1961.38,1962.04,1543666.0
1742578560,1962.05,1964.68,1962.05,1964.06,1077244.0
1742578740,1964.05,1966.59,1963.21,1965.78,2542450.0
1742578920,1965.71,1970.61,1965.57,1968.7,9777614.0
1742579100,1968.7,1970.19,1967.98,1969.0,2289388.0
1742579280,1968.99,1971.68,1968.61,1969.66,4183508.0
1742579460,1969.66,1970.01,1968.89,1969.02,1125924.0
1742579640,1969.06,1969.07,1967.86,1967.93,1287730.0
1742579820,1967.93,1968.59,1966.98,1967.67,1351464.0
1742580000,1967.68,1968.53,1966.07,1966.2,1619194.0
1742580180,1966.28,1967.8,1964.99,1965.57,1677522.0
1742580360,1965.57,1965.57,1963.1,1964.61,1917728.0
1742580540,1964.62,1965.8,1962.29,1962.43,5736090.0
1742580720,1962.43,1964.05,1961.99,1963.39,1320874.0
1742580900,1963.39,1966.05,1962.74,1965.91,2076558.0
1742581080,1965.9,1965.91,1963.57,1963.57,1336374.0
1742581260,1963.57,1967.0,1963.19,1965.59,4113770.0
1742581440,1965.59,1966.88,1965.0,1965.89,684992.0
1742581620,1965.9,1967.89,1965.78,1966.82,1067096.0
1742581800,1966.82,1969.86,1966.82,1968.72,2400400.0
1742581980,1968.69,1975.2,1967.91,1972.7,10538680.0
1742582160,1972.7,1975.32,1971.32,1974.64,6123934.0
1742582340,1974.59,1975.34,1972.74,1972.96,3873942.0
1742582520,1973.04,1973.6,1972.08,1973.41,3240394.0
1742582700,1973.35,1973.59,1970.07,1970.22,2217868.0
1742582880,1970.18,1971.18,1969.22,1969.54,1956076.0
1742583060,1969.59,1970.86,1969.17,1969.17,1765430.0
1742583240,1969.17,1971.39,1968.57,1971.0,2921448.0
1742583420,1971.01,1971.02,1969.02,1969.03,997986.0
1742583600,1969.15,1971.28,1967.93,1970.09,2503254.0
1742583780,1970.02,1970.02,1966.36,1968.82,1840932.0
1742583960,1968.79,1969.08,1966.93,1967.63,3490814.0
1742584140,1967.63,1969.78,1967.18,1969.28,850608.0
1742584320,1969.28,1970.02,1968.57,1968.85,885638.0
1742584500,1968.9,1972.35,1968.64,1972.33,1443248.0
1742584680,1972.35,1973.36,1971.68,1972.89,1762108.0
1742584860,1972.89,1973.91,1971.39,1973.91,1020588.0
1742585040,1973.73,1976.84,1973.65,1975.09,4234404.0
1742585220,1975.1,1975.1,1973.29,1973.82,2161410.0
1742585400,1973.82,1974.49,1971.44,1973.35,1661700.0
1742585580,1973.37,1974.0,1970.61,1971.66,1498614.0
1742585760,1971.7,1972.4,1970.61,1970.72,1559002.0
1742585940,1970.72,1970.72,1967.91,1968.82,2602680.0
1742586120,1968.82,1970.11,1968.59,1970.0,896760.0
1742586300,1969.98,1971.09,1969.59,1970.67,1073310.0
1742586480,1970.67,1972.36,1969.83,1972.21,1158446.0
1742586660,1972.15,1973.47,1971.63,1972.7,920090.0
1742586840,1972.69,1973.89,1972.3,1973.63,1461726.0
1742587020,1973.63,1974.73,1972.78,1972.78,2350488.0
1742587200,1972.77,1974.77,1972.69,1974.49,1630046.0
1742587380,1974.47,1977.69,1973.97,1975.57,2602900.0
1742587560,1975.57,1975.59,1972.94,1972.96,1067022.0
1742587740,1972.97,1973.47,1972.01,1973.38,1406346.0
1742587920,1973.38,1973.67,1971.86,1972.78,802048.0
1742588100,1973.14,1974.07,1972.19,1974.06,730166.0
1742588280,1974.05,1976.91,1974.04,1976.28,2202930.0
1742588460,1976.28,1976.3,1972.94,1973.43,833246.0
1742588640,1973.43,1974.75,1972.51,1972.63,824848.0
1742588820,1972.2,1976.11,1972.14,1974.83,1158068.0
1742589000,1974.82,1976.33,1974.5,1975.49,934348.0
1742589180,1975.49,1975.49,1973.98,1975.49,1829680.0
1742589360,1975.28,1976.95,1974.89,1976.86,1861978.0
1742589540,1976.85,1977.49,1974.97,1975.02,2604384.0
1742589720,1974.95,1975.66,1973.8,1975.43,1184100.0
1742589900,1975.43,1975.43,1973.36,1973.8,1024454.0
1742590080,1973.73,1975.33,1973.14,1975.18,1168060.0
1742590260,1975.18,1975.99,1974.77,1975.32,932874.0
1742590440,1975.32,1976.46,1974.82,1975.75,1127532.0
1742590620,1975.75,1975.75,1973.03,1973.39,697838.0
1742590800,1973.89,1975.25,1973.8,1975.02,538446.0
1742590980,1975.23,1975.26,1973.65,1973.96,526170.0
1742591160,1973.95,1975.26,1973.88,1974.63,907640.0
1742591340,1974.63,1974.89,1973.57,1974.5,3200638.0
1742591520,1974.48,1976.17,1974.45,1976.15,1444200.0
1742591700,1976.25,1976.26,1974.79,1975.2,1249018.0
1742591880,1975.21,1976.26,1974.71,1974.94,646386.0
1742592060,1974.94,1975.26,1974.64,1975.05,594890.0
1742592240,1975.1,1976.26,1973.91,1976.21,1022534.0
1742592420,1976.25,1976.26,1975.12,1975.13,743116.0
1742592600,1975.14,1977.22,1975.12,1977.22,1173302.0
1742592780,1977.25,1980.68,1976.59,1979.42,5096014.0
1742592960,1979.43,1982.03,1976.65,1976.65,3858982.0
1742593140,1976.67,1978.96,1976.64,1977.47,1369094.0
1742593320,1977.48,1978.67,1976.55,1976.99,858646.0
1742593500,1977.33,1977.76,1976.52,1977.76,474386.0
1742593680,1977.75,1977.76,1975.07,1975.07,784620.0
1742593860,1975.06,1975.68,1973.94,1974.21,1276642.0
1742594040,1974.2,1974.76,1972.5,1972.51,1113796.0
1742594220,1972.51,1973.34,1970.39,1972.99,1772858.0
1742594400,1972.99,1973.47,1970.9,1971.46,2034974.0
1742594580,1971.56,1971.59,1968.6,1970.29,3533954.0
1742594760,1970.3,1970.3,1967.08,1967.71,2726628.0
1742594940,1967.72,1968.19,1966.51,1966.75,2618816.0
1742595120,1966.76,1968.02,1964.54,1967.92,3091106.0
1742595300,1967.92,1970.72,1967.78,1969.4,1138950.0
1742595480,1969.41,1970.26,1968.97,1969.83,727782.0
1742595660,1969.75,1970.72,1968.5,1968.76,716766.0
1742595840,1968.76,1969.7,1968.17,1968.89,451074.0
1742596020,1968.66,1969.18,1966.64,1966.78,891162.0
1742596200,1966.7,1966.74,1964.57,1965.19,2022924.0
1742596380,1965.02,1965.02,1962.76,1963.75,3534260.0
1742596560,1963.72,1963.72,1961.36,1961.75,4137866.0
1742596740,1961.76,1963.68,1961.24,1961.39,1302968.0
1742596920,1961.39,1962.96,1961.34,1962.34,780008.0
1742597100,1962.2,1963.7,1961.76,1962.53,1412560.0
1742597280,1962.53,1964.74,1962.22,1964.59,1088210.0
1742597460,1964.59,1966.62,1964.33,1966.55,785640.0
1742597640,1966.55,1967.12,1966.2,1966.2,443774.0
1742597820,1966.2,1966.2,1964.54,1965.32,1281194.0
1742598000,1965.32,1965.59,1963.92,1965.2,2598754.0
1742598180,1965.2,1966.26,1963.76,1966.26,608666.0
1742598360,1966.7,1968.26,1966.33,1968.25,1038276.0
1742598540,1968.26,1968.66,1966.77,1966.87,818984.0
1742598720,1966.87,1969.74,1966.67,1969.61,1254226.0
1742598900,1969.44,1969.44,1967.55,1968.26,903618.0
1742599080,1968.25,1969.73,1968.13,1969.72,569694.0
1742599260,1969.73,1969.76,1968.01,1968.01,445068.0
1742599440,1968.01,1968.26,1966.77,1967.24,727144.0
1742599620,1967.24,1967.59,1966.42,1967.55,419948.0
1742599800,1967.21,1968.25,1966.22,1966.37,730600.0
1742599980,1966.29,1967.31,1965.69,1967.28,738454.0
1742600160,1967.29,1967.51,1965.89,1965.91,815954.0
1742600340,1965.9,1965.96,1964.9,1964.9,600910.0
1742600520,1964.9,1965.35,1964.66,1964.95,767544.0
1742600700,1964.95,1966.24,1964.38,1966.21,922406.0
1742600880,1966.22,1966.22,1963.94,1964.37,832570.0
1742601060,1964.37,1964.38,1963.29,1963.47,902610.0
1742601240,1963.42,1964.88,1963.42,1964.61,1488384.0
1742601420,1964.61,1965.1,1963.62,1964.82,831426.0
1742601600,1964.82,1966.76,1963.36,1965.07,1421418.0
1742601780,1965.09,1966.47,1964.39,1964.51,1385180.0
1742601960,1964.51,1967.9,1964.51,1967.74,1540624.0
1742602140,1967.95,1971.98,1967.94,1970.34,2808128.0
1742602320,1970.35,1970.75,1968.79,1969.59,727982.0
1742602500,1969.59,1973.61,1969.33,1972.66,2059662.0
1742602680,1972.52,1975.21,1972.28,1974.96,1806292.0
1742602860,1974.93,1974.93,1972.98,1974.34,4228638.0
1742603040,1974.33,1975.41,1973.12,1975.41,1317430.0
1742603220,1975.4,1976.0,1973.67,1974.25,1402802.0
1742603400,1974.26,1975.7,1971.91,1975.52,1679662.0
1742603580,1975.51,1976.61,1974.33,1975.49,1145494.0
1742603760,1975.55,1976.81,1974.71,1975.2,1069066.0
1742603940,1975.2,1978.68,1975.03,1977.91,6213374.0
1742604120,1977.92,1978.54,1975.59,1975.85,2285628.0
1742604300,1975.84,1976.66,1974.36,1975.24,822996.0
1742604480,1975.18,1977.68,1974.69,1977.68,1195842.0
1742604660,1977.73,1981.81,1977.6,1980.47,11880644.0
1742604840,1980.47,1980.99,1979.03,1980.25,1895324.0
1742605020,1980.33,1981.59,1979.54,1979.78,1337824.0
1742605200,1979.77,1981.81,1979.69,1980.67,1974210.0
1742605380,1980.65,1984.81,1980.14,1983.37,8045062.0
1742605560,1983.36,1986.01,1982.76,1985.09,3698256.0
1742605740,1985.08,1985.49,1982.66,1983.03,1791512.0
1742605920,1983.02,1983.2,1981.94,1982.76,988976.0
1742606100,1982.76,1984.27,1981.88,1982.56,2224854.0
1742606280,1982.57,1983.0,1980.89,1981.27,1212926.0
1742606460,1981.28,1981.91,1980.09,1981.01,1422464.0
1742606640,1980.95,1982.15,1980.57,1980.61,1279062.0
1742606820,1980.62,1980.62,1979.57,1979.7,1136600.0
1742607000,1979.7,1979.7,1977.62,1977.66,1850282.0
1742607180,1977.66,1978.41,1976.57,1976.57,1186384.0
1742607360,1976.57,1976.83,1972.6,1973.55,7085298.0
1742607540,1973.62,1973.83,1972.18,1973.11,2285836.0
1742607720,1973.1,1975.91,1973.1,1975.3,2289772.0
1742607900,1975.24,1976.44,1974.01,1976.16,1710698.0
1742608080,1976.17,1976.17,1972.9,1973.22,2000278.0
1742608260,1973.22,1974.82,1972.99,1974.01,1064278.0
1742608440,1974.01,1975.16,1973.45,1974.95,872530.0
1742608620,1974.95,1975.65,1973.76,1973.89,873064.0
1742608800,1973.88,1974.04,1972.55,1973.95,1133904.0
1742608980,1973.88,1976.63,1973.88,1976.58,1192970.0
1742609160,1976.58,1978.84,1976.11,1978.09,1503530.0
1742609340,1978.36,1980.17,1978.36,1979.72,1483574.0
1742609520,1979.72,1980.17,1978.39,1979.24,2388006.0
1742609700,1979.24,1979.79,1978.34,1979.78,1005694.0
1742609880,1979.79,1979.84,1977.68,1978.11,1205996.0
1742610060,1977.95,1978.51,1977.13,1978.37,754992.0
1742610240,1978.37,1980.97,1977.88,1980.29,1419142.0
1742610420,1980.28,1981.69,1980.19,1981.16,1195288.0
1742610600,1981.16,1982.75,1981.15,1982.22,1652694.0
1742610780,1982.22,1983.42,1982.22,1982.98,1521196.0
1742610960,1982.98,1984.53,1982.45,1983.23,2198944.0
1742611140,1983.15,1984.81,1982.71,1982.85,1397698.0
1742611320,1982.85,1982.97,1981.99,1982.73,747338.0
1742611500,1982.71,1984.13,1982.71,1983.8,1086300.0
1742611680,1983.84,1984.45,1982.3,1982.3,952466.0
1742611860,1982.34,1982.34,1980.74,1981.59,1552506.0
1742612040,1981.59,1981.59,1980.46,1980.96,1005348.0
1742612220,1980.96,1981.81,1980.96,1981.59,442768.0
1742612400,1981.58,1982.2,1979.79,1980.15,3988082.0
1742612580,1980.16,1981.6,1978.64,1981.02,5774932.0
1742612760,1981.01,1981.03,1979.1,1979.12,1020350.0
1742612940,1979.11,1981.75,1979.11,1981.74,1374082.0
1742613120,1981.74,1981.98,1980.01,1980.02,729242.0
1742613300,1980.02,1983.74,1980.02,1983.65,2370492.0
1742613480,1983.66,1983.96,1982.41,1982.41,798208.0
1742613660,1982.41,1984.72,1981.78,1982.78,2743682.0
1742613840,1982.79,1983.94,1982.43,1983.26,444598.0
1742614020,1983.26,1984.87,1982.48,1983.93,547184.0
1742614200,1983.94,1985.28,1983.94,1984.17,1238756.0
1742614380,1984.24,1984.99,1982.82,1984.85,673680.0
1742614560,1984.8,1985.28,1984.13,1984.47,950054.0
1742614740,1984.46,1985.48,1983.84,1985.47,684860.0
1742614920,1985.42,1985.85,1984.19,1984.38,902688.0
1742615100,1984.31,1985.6,1983.03,1983.93,1070662.0
1742615280,1983.93,1984.4,1983.5,1983.89,2792146.0
1742615460,1983.94,1985.74,1983.89,1985.67,1049358.0
1742615640,1985.68,1985.78,1984.22,1984.7,839098.0
1742615820,1984.7,1985.85,1984.67,1984.98,944922.0
1742616000,1984.98,1986.86,1984.46,1986.25,2455804.0
1742616180,1986.28,1986.46,1984.77,1985.26,1827912.0
1742616360,1985.26,1988.04,1985.26,1987.79,2398428.0
1742616540,1987.79,1989.11,1987.7,1988.56,2348926.0
1742616720,1988.54,1989.47,1987.43,1987.44,2344466.0
1742616900,1987.43,1988.51,1986.95,1987.45,2330678.0
1742617080,1987.45,1989.38,1987.0,1987.01,1656924.0
1742617260,1987.01,1988.3,1985.68,1985.8,3197940.0
1742617440,1985.8,1986.35,1985.52,1985.7,703576.0
1742617620,1985.7,1985.71,1984.88,1985.09,1058654.0
1742617800,1985.09,1986.9,1985.09,1986.79,1678958.0
1742617980,1986.8,1987.5,1986.33,1986.74,561616.0
1742618160,1986.74,1987.29,1986.0,1987.28,451258.0
1742618340,1987.28,1987.69,1985.76,1986.89,864702.0
1742618520,1986.89,1988.19,1986.24,1988.19,817326.0
1742618700,1988.14,1988.5,1987.1,1987.16,1005090.0
1742618880,1987.16,1988.5,1987.13,1988.49,723158.0
1742619060,1988.49,1989.18,1988.25,1988.27,671454.0
1742619240,1988.27,1989.89,1988.25,1988.91,1476018.0
1742619420,1988.92,1989.4,1988.03,1988.05,1400294.0
1742619600,1988.04,1988.25,1986.95,1987.05,861766.0
1742619780,1987.05,1987.27,1985.77,1985.78,1064878.0
1742619960,1985.78,1986.75,1985.66,1986.53,995746.0
1742620140,1986.53,1987.75,1986.5,1986.93,894444.0
1742620320,1986.93,1987.1,1985.91,1985.91,664696.0
1742620500,1985.91,1985.96,1984.68,1984.73,2058642.0
1742620680,1984.71,1985.5,1984.13,1985.5,1508426.0
1742620860,1985.5,1987.76,1985.5,1987.71,814854.0
1742621040,1987.65,1987.65,1986.05,1986.07,2223684.0
1742621220,1986.07,1986.07,1982.54,1984.72,2377280.0
1742621400,1984.73,1985.46,1984.01,1984.89,1646146.0
1742621580,1984.89,1984.93,1982.83,1983.36,1587180.0
1742621760,1983.35,1984.24,1983.04,1983.68,1166282.0
1742621940,1983.67,1984.89,1983.67,1984.67,655224.0
1742622120,1984.68,1985.49,1983.83,1985.31,867716.0
1742622300,1985.31,1987.31,1985.09,1986.86,1526056.0
1742622480,1986.85,1987.03,1986.14,1986.28,641976.0
1742622660,1986.29,1987.5,1986.28,1986.28,1019040.0
1742622840,1986.12,1986.12,1984.88,1985.48,439698.0
1742623020,1985.48,1986.64,1985.48,1986.55,667172.0
1742623200,1986.55,1988.47,1986.27,1987.67,1533810.0
1742623380,1987.68,1988.81,1987.46,1987.68,809538.0
1742623560,1987.62,1988.75,1987.56,1988.74,674166.0
1742623740,1988.68,1989.41,1988.04,1989.01,863560.0
1742623920,1989.01,1989.88,1988.5,1988.77,1454184.0
1742624100,1988.76,1990.89,1988.75,1990.82,3592158.0
1742624280,1990.82,1991.06,1990.18,1990.62,1134912.0
1742624460,1990.62,1991.41,1990.61,1991.4,1458038.0
1742624640,1991.4,1991.84,1988.61,1988.66,3835152.0
1742624820,1988.73,1988.8,1986.13,1986.26,1976526.0
1742625000,1986.25,1986.56,1984.51,1985.93,3161024.0
1742625180,1986.09,1986.24,1984.78,1985.51,1976594.0
1742625360,1985.52,1986.3,1985.19,1986.11,1023638.0
1742625540,1986.11,1987.81,1986.07,1987.52,1809598.0
1742625720,1987.52,1988.15,1987.09,1987.13,893170.0
1742625900,1987.15,1988.56,1987.09,1988.16,607032.0
1742626080,1988.16,1989.37,1988.15,1988.66,1187366.0
1742626260,1988.66,1989.06,1987.56,1987.99,1073902.0
1742626440,1987.99,1988.17,1987.59,1987.64,397502.0
1742626620,1987.64,1987.65,1986.79,1986.8,384356.0
1742626800,1986.8,1989.06,1986.73,1988.84,600400.0
1742626980,1988.92,1989.61,1988.76,1988.76,773204.0
1742627160,1988.81,1989.0,1987.8,1987.88,618890.0
1742627340,1987.88,1987.89,1986.36,1986.62,791262.0
1742627520,1986.63,1987.01,1986.27,1986.71,426556.0
1742627700,1986.66,1986.69,1985.76,1986.51,762708.0
1742627880,1986.51,1987.39,1985.76,1986.49,1583402.0
1742628060,1986.48,1986.7,1985.26,1985.27,1172560.0
1742628240,1985.26,1985.43,1984.79,1985.43,681976.0
1742628420,1985.49,1985.53,1984.76,1984.77,871416.0
1742628600,1985.38,1988.55,1985.38,1988.55,929420.0
1742628780,1988.53,1988.99,1987.76,1987.76,1217084.0
1742628960,1987.77,1988.05,1987.26,1987.31,709390.0
1742629140,1987.32,1987.94,1986.97,1987.76,559656.0
1742629320,1987.76,1988.19,1987.26,1988.18,546510.0
1742629500,1988.18,1988.5,1987.76,1987.78,476528.0
1742629680,1987.79,1987.79,1986.76,1986.76,1083540.0
1742629860,1986.76,1986.76,1983.61,1983.81,4056166.0
1742630040,1983.82,1984.04,1982.84,1983.5,1433188.0
1742630220,1983.5,1984.87,1982.35,1983.16,2180656.0
1742630400,1983.08,1984.37,1982.06,1983.11,2721688.0
1742630580,1983.23,1984.09,1982.47,1982.9,1488814.0
1742630760,1982.9,1984.63,1982.77,1984.28,1151308.0
1742630940,1984.28,1984.72,1984.28,1984.72,459466.0
1742631120,1984.72,1984.72,1982.26,1982.98,979060.0
1742631300,1982.99,1985.0,1982.89,1984.01,1362938.0
1742631480,1984.01,1984.38,1981.77,1982.82,1875810.0
1742631660,1982.95,1983.47,1982.26,1982.27,949486.0
1742631840,1982.27,1982.62,1980.8,1981.21,1825592.0
1742632020,1981.31,1982.83,1981.13,1982.82,1184848.0
1742632200,1982.83,1983.78,1981.76,1981.77,1112090.0
1742632380,1981.76,1984.48,1980.66,1983.85,2735252.0
1742632560,1984.09,1985.65,1983.96,1985.57,1618294.0
1742632740,1985.57,1989.3,1985.57,1989.22,3482404.0
1742632920,1989.27,1989.49,1987.9,1987.99,1631130.0
1742633100,1987.99,1989.2,1987.21,1987.39,1312354.0
1742633280,1987.44,1987.44,1986.34,1987.12,995710.0
1742633460,1987.1,1988.3,1986.94,1987.76,669480.0
1742633640,1987.76,1988.56,1986.9,1988.52,359924.0
1742633820,1988.51,1988.52,1987.27,1987.28,384878.0
1742634000,1987.28,1988.76,1987.27,1988.74,1040508.0
1742634180,1988.73,1989.28,1987.87,1989.27,548832.0
1742634360,1989.23,1994.26,1988.48,1994.26,8113622.0
1742634540,1994.2,1994.67,1992.76,1993.92,4934286.0
1742634720,1993.89,1993.95,1991.78,1992.44,3104338.0
1742634900,1992.57,1994.67,1992.57,1993.76,5431904.0
1742635080,1993.76,1994.36,1992.79,1994.35,3215278.0
1742635260,1994.35,2001.25,1994.35,2000.87,18962910.0
1742635440,2000.82,2001.33,1996.29,1996.42,4504564.0
1742635620,1996.36,1997.54,1996.16,1996.39,2113258.0
1742635800,1996.35,1999.7,1996.35,1998.05,4018534.0
1742635980,1997.98,1999.85,1997.78,1999.58,1922214.0
1742636160,1999.57,2003.25,1999.39,2001.92,6276230.0
1742636340,2001.9,2002.59,2000.26,2000.51,3427114.0
1742636520,2000.51,2003.7,2000.45,2001.54,3261152.0
1742636700,2001.61,2005.6,2001.58,2003.94,8567536.0
1742636880,2004.01,2004.28,1999.76,1999.77,3511438.0
1742637060,1999.77,2000.24,1996.27,1996.28,4239038.0
1742637240,1996.33,1998.39,1993.34,1995.55,11835354.0
1742637420,1995.56,1995.56,1992.76,1992.94,3475664.0
1742637600,1992.93,1994.68,1991.96,1993.99,3704440.0
1742637780,1994.0,1995.54,1993.29,1995.21,1725532.0
1742637960,1995.2,1995.23,1993.29,1994.04,1153222.0
1742638140,1994.03,1995.0,1993.5,1994.92,1281330.0
1742638320,1994.91,1995.25,1994.39,1995.05,1145944.0
1742638500,1995.05,1998.93,1994.8,1997.97,3284484.0
1742638680,1997.97,1998.7,1996.69,1996.73,2004034.0
1742638860,1996.7,1997.26,1995.06,1995.55,2269112.0
1742639040,1995.6,1996.57,1995.34,1995.34,1294890.0
1742639220,1995.34,1995.34,1993.07,1993.26,1456742.0
1742639400,1993.26,1994.05,1992.81,1993.3,2363904.0
1742639580,1993.3,1995.36,1993.11,1994.39,1530272.0
1742639760,1994.39,1996.23,1994.21,1996.16,1427096.0
1742639940,1996.15,1997.67,1995.42,1996.22,1400078.0
1742640120,1996.22,1997.75,1996.22,1997.66,1179674.0
1742640300,1997.54,1998.2,1994.8,1995.59,1781256.0
1742640480,1995.59,1996.8,1995.36,1996.74,888904.0
1742640660,1996.74,1997.71,1995.76,1995.77,1304874.0
1742640840,1995.77,1996.0,1994.81,1995.57,458682.0
1742641020,1995.58,1996.29,1994.89,1995.11,508838.0
1742641200,1995.11,1996.15,1993.57,1993.69,1448748.0
1742641380,1993.69,1994.25,1993.26,1993.99,964240.0
1742641560,1993.99,1994.31,1990.34,1990.91,3347544.0
1742641740,1991.04,1991.94,1990.81,1991.3,3053600.0
1742641920,1991.3,1991.3,1988.86,1989.91,4530372.0
1742642100,1989.9,1991.59,1989.27,1991.06,2230940.0
1742642280,1991.06,1991.65,1989.26,1989.99,2460562.0
1742642460,1990.13,1992.31,1990.13,1992.3,1171486.0
1742642640,1992.3,1993.06,1991.76,1992.99,738564.0
1742642820,1993.0,1993.9,1992.69,1993.14,958804.0
1742643000,1993.13,1993.31,1991.85,1992.26,787602.0
1742643180,1992.25,1992.26,1990.57,1990.98,998562.0
1742643360,1990.98,1990.98,1989.26,1989.6,1194748.0
1742643540,1989.67,1989.89,1987.8,1989.36,3400378.0
1742643720,1989.36,1990.18,1989.36,1989.77,765528.0
1742643900,1989.77,1990.04,1989.76,1989.86,956436.0
1742644080,1989.85,1990.05,1987.86,1988.26,1904102.0
1742644260,1988.25,1988.73,1986.76,1987.27,2984086.0
1742644440,1987.22,1989.21,1987.22,1989.09,1170608.0
1742644620,1989.15,1989.9,1989.11,1989.36,1012680.0
1742644800,1989.42,1989.9,1987.12,1989.29,1937774.0
1742644980,1989.29,1991.52,1989.28,1991.5,2671136.0
1742645160,1991.5,1992.99,1991.29,1992.26,1698866.0
1742645340,1992.26,1993.87,1991.95,1993.86,1387698.0
1742645520,1993.86,1994.33,1992.26,1994.28,1629572.0
1742645700,1994.28,1994.84,1992.76,1993.2,1997624.0
1742645880,1993.2,1993.6,1992.8,1992.96,628224.0
1742646060,1992.94,1995.05,1992.94,1993.66,1181464.0
1742646240,1993.67,1993.67,1991.49,1992.07,785924.0
1742646420,1992.06,1993.17,1991.8,1992.02,773986.0
1742646600,1992.01,1992.19,1991.26,1991.26,757572.0
1742646780,1991.26,1991.27,1989.76,1990.18,1379000.0
1742646960,1990.18,1991.83,1989.76,1991.82,1149276.0
1742647140,1991.82,1992.24,1990.56,1992.17,1380760.0
1742647320,1992.17,1993.17,1992.17,1992.61,700244.0
1742647500,1992.62,1994.42,1991.88,1993.74,821686.0
1742647680,1993.86,1995.49,1993.86,1994.79,1367934.0
1742647860,1994.94,1995.0,1993.29,1993.39,906792.0
1742648040,1993.38,1994.7,1993.38,1994.37,871984.0
1742648220,1994.38,1994.44,1993.76,1994.39,469664.0
1742648400,1994.38,1996.8,1994.37,1996.5,2142732.0
1742648580,1996.5,1996.52,1993.26,1993.26,1345760.0
1742648760,1993.26,1994.03,1992.26,1993.82,1224300.0
1742648940,1993.82,1993.83,1992.76,1992.84,797356.0
1742649120,1992.84,1994.44,1992.79,1993.34,982080.0
1742649300,1993.34,1993.65,1991.76,1992.48,639602.0
1742649480,1992.49,1992.9,1991.82,1992.78,482550.0
1742649660,1992.78,1993.35,1990.71,1990.71,924154.0
1742649840,1990.72,1990.76,1987.77,1987.77,3009210.0
1742650020,1987.77,1989.22,1987.77,1988.27,2534972.0
1742650200,1988.3,1989.83,1987.09,1989.21,2403298.0
1742650380,1989.27,1990.56,1986.27,1986.64,1658948.0
1742650560,1986.64,1987.8,1984.73,1985.99,4676476.0
1742650740,1986.0,1987.71,1985.99,1987.04,1048478.0
1742650920,1987.04,1987.75,1986.82,1987.57,930996.0
1742651100,1987.57,1988.16,1986.27,1987.27,1349468.0
1742651280,1987.28,1988.9,1986.9,1988.89,945552.0
1742651460,1988.89,1989.31,1987.77,1989.3,841194.0
1742651640,1989.3,1990.38,1988.98,1989.7,1308168.0
1742651820,1989.7,1989.7,1988.19,1989.39,715606.0
1742652000,1989.27,1989.49,1987.07,1987.44,1045088.0
1742652180,1987.44,1989.91,1987.35,1989.84,798982.0
1742652360,1989.84,1989.84,1987.01,1987.74,963064.0
1742652540,1987.74,1988.74,1987.73,1988.32,739718.0
1742652720,1988.32,1990.0,1988.32,1989.88,625756.0
1742652900,1989.88,1992.07,1989.88,1991.15,1981382.0
1742653080,1991.15,1991.99,1989.44,1989.45,1142508.0
1742653260,1989.54,1990.69,1989.21,1989.93,564464.0
1742653440,1989.94,1990.02,1988.53,1989.14,643404.0
1742653620,1989.13,1989.13,1987.6,1988.41,598632.0
1742653800,1988.42,1988.48,1986.39,1986.41,973132.0
1742653980,1986.36,1987.62,1985.26,1987.41,1581972.0
1742654160,1987.41,1987.58,1985.73,1986.09,911072.0
1742654340,1986.04,1986.12,1984.76,1984.98,2306314.0
1742654520,1984.98,1986.29,1984.27,1986.18,1153276.0
1742654700,1986.18,1986.39,1982.6,1983.82,3114688.0
1742654880,1983.81,1986.95,1983.27,1983.75,4245072.0
1742655060,1983.67,1985.03,1983.15,1985.02,1452400.0
1742655240,1985.0,1985.06,1984.01,1984.68,1062514.0
1742655420,1984.68,1985.3,1983.22,1983.72,780828.0
1742655600,1983.72,1983.88,1981.27,1982.88,4911636.0
1742655780,1982.89,1982.89,1980.51,1981.4,3513428.0
1742655960,1981.4,1983.45,1981.4,1983.22,1460900.0
1742656140,1983.22,1983.83,1981.56,1983.47,1694802.0
1742656320,1983.44,1985.35,1983.42,1983.44,1791812.0
1742656500,1983.42,1983.65,1981.82,1982.3,3024524.0
1742656680,1982.34,1984.01,1982.29,1983.42,1474976.0
1742656860,1983.42,1984.07,1982.66,1983.52,622010.0
1742657040,1983.53,1984.24,1982.65,1982.66,635040.0
1742657220,1982.27,1983.29,1982.14,1982.26,598474.0
1742657400,1982.27,1982.94,1980.44,1981.18,1417568.0
1742657580,1981.18,1983.89,1981.13,1983.52,682104.0
1742657760,1983.53,1984.0,1982.56,1982.9,489558.0
1742657940,1982.9,1984.7,1982.89,1984.22,893938.0
1742658120,1984.22,1984.62,1982.92,1983.01,414232.0
1742658300,1983.01,1984.67,1983.01,1984.66,594854.0
1742658480,1984.66,1985.37,1984.02,1985.09,835848.0
1742658660,1985.05,1986.44,1984.44,1986.41,1113824.0
1742658840,1986.44,1987.49,1985.43,1987.03,2375340.0
1742659020,1987.03,1987.57,1985.34,1985.34,737866.0
1742659200,1985.34,1985.46,1983.61,1983.65,1612596.0
1742659380,1983.73,1984.7,1982.8,1982.8,936390.0
1742659560,1982.81,1984.76,1982.69,1984.55,789714.0
1742659740,1984.55,1985.89,1983.55,1985.89,732144.0
1742659920,1985.98,1986.74,1985.45,1986.59,1337886.0
1742660100,1986.59,1986.59,1984.66,1984.85,1064698.0
1742660280,1984.8,1986.82,1984.67,1985.93,624266.0
1742660460,1985.93,1988.26,1985.93,1988.25,1197846.0
1742660640,1988.26,1988.76,1986.9,1987.36,1357196.0
1742660820,1987.31,1988.24,1987.25,1987.75,772942.0
1742661000,1987.75,1988.26,1986.53,1986.55,1414054.0
1742661180,1986.66,1987.47,1985.79,1985.79,591632.0
1742661360,1985.76,1985.84,1984.6,1985.31,982414.0
1742661540,1985.32,1985.32,1982.83,1983.32,1259162.0
1742661720,1983.36,1984.43,1982.45,1984.01,1042930.0
1742661900,1984.01,1984.01,1981.61,1982.31,1401772.0
1742662080,1982.31,1982.81,1981.68,1982.4,744618.0
1742662260,1982.4,1984.05,1982.4,1983.82,685640.0
1742662440,1983.82,1984.5,1983.5,1984.44,394856.0
1742662620,1984.43,1984.6,1983.27,1984.45,752832.0
1742662800,1984.46,1986.0,1984.3,1985.25,1377336.0
1742662980,1985.26,1986.76,1985.15,1986.0,1975354.0
1742663160,1985.96,1985.96,1984.74,1985.52,1291784.0
1742663340,1985.53,1985.87,1984.89,1985.8,1023644.0
1742663520,1985.88,1990.55,1985.69,1990.12,4184158.0
1742663700,1990.12,1991.41,1988.33,1990.49,3082282.0
1742663880,1990.49,1990.92,1988.08,1988.08,1439216.0
1742664060,1988.14,1990.0,1987.93,1989.99,1189470.0
1742664240,1989.99,1992.3,1989.99,1991.68,1574450.0
1742664420,1991.68,1991.68,1990.69,1990.72,622896.0
1742664600,1990.72,1992.3,1990.0,1992.29,1259292.0
1742664780,1992.3,1993.7,1991.65,1992.53,1876998.0
1742664960,1992.54,1992.65,1991.96,1992.07,629226.0
1742665140,1992.07,1992.07,1990.31,1990.96,1977032.0
1742665320,1990.96,1991.65,1990.65,1991.03,768674.0
1742665500,1991.03,1991.72,1990.0,1991.0,962046.0
1742665680,1991.0,1993.19,1991.0,1993.02,898838.0
1742665860,1993.01,1993.02,1991.61,1992.15,827212.0
1742666040,1992.14,1992.63,1991.73,1992.07,822300.0
1742666220,1992.07,1993.0,1991.71,1991.72,329846.0
1742666400,1991.72,1992.52,1991.48,1992.05,1001586.0
1742666580,1992.05,1993.1,1991.51,1991.64,1105286.0
1742666760,1991.64,1991.64,1990.54,1990.54,916240.0
1742666940,1990.54,1991.1,1990.06,1991.1,888052.0
1742667120,1991.09,1994.36,1991.09,1993.79,2129146.0
1742667300,1993.8,1996.61,1993.79,1995.37,4823908.0
1742667480,1995.34,1999.55,1993.02,1995.99,6224986.0
1742667660,1996.23,1996.95,1995.74,1995.88,856544.0
1742667840,1995.78,1995.91,1994.42,1994.8,671886.0
1742668020,1994.8,1994.99,1992.71,1992.79,893028.0
1742668200,1992.79,1992.84,1991.47,1991.68,880420.0
1742668380,1991.68,1993.89,1991.68,1993.39,1475174.0
1742668560,1993.39,1994.98,1993.38,1994.91,762546.0
1742668740,1994.92,1996.0,1994.11,1995.61,1087142.0
1742668920,1995.61,1997.56,1995.61,1996.8,898324.0
1742669100,1996.85,1997.51,1995.51,1996.45,1283274.0
1742669280,1996.44,1997.33,1995.61,1995.99,844824.0
1742669460,1995.99,1996.85,1995.4,1996.8,483350.0
1742669640,1996.8,1996.81,1995.01,1995.02,667226.0
1742669820,1995.02,1995.02,1994.36,1994.41,690968.0
1742670000,1994.4,1994.41,1992.5,1994.21,1330832.0
1742670180,1994.22,1995.83,1994.2,1995.61,794102.0
1742670360,1995.6,1997.1,1995.55,1996.47,882076.0
1742670540,1996.47,1996.57,1995.88,1996.11,651886.0
1742670720,1996.11,1997.42,1995.06,1995.08,1873386.0
1742670900,1995.06,1995.46,1994.04,1994.26,950582.0
1742671080,1994.26,1994.94,1993.96,1994.69,659438.0
1742671260,1994.69,1996.2,1994.28,1995.4,350746.0
1742671440,1995.4,1995.41,1994.01,1994.79,514000.0
1742671620,1994.87,1995.54,1994.1,1995.54,392078.0
1742671800,1995.53,1995.87,1993.52,1993.58,595822.0
1742671980,1993.59,1996.22,1993.58,1996.22,646428.0
1742672160,1996.26,1997.35,1995.13,1995.13,632524.0
1742672340,1995.13,1995.13,1993.69,1994.26,405856.0
1742672520,1994.26,1995.52,1993.98,1995.09,661540.0
1742672700,1995.09,1995.85,1994.77,1995.08,753384.0
1742672880,1995.07,1995.07,1992.31,1992.54,1525804.0
1742673060,1992.53,1993.97,1992.36,1993.2,822234.0
1742673240,1993.2,1994.2,1993.19,1994.14,681118.0
1742673420,1994.14,1995.21,1993.92,1995.0,254704.0
1742673600,1994.98,1996.52,1994.48,1996.14,1292158.0
1742673780,1996.14,1997.05,1995.93,1995.93,740066.0
1742673960,1996.05,1999.34,1995.75,1999.28,1735556.0
1742674140,1999.27,2001.71,1998.46,2001.39,3975470.0
1742674320,2001.39,2003.01,2001.38,2002.55,3012260.0
1742674500,2002.51,2002.51,1997.6,1997.78,1710772.0
1742674680,1997.83,1998.99,1997.66,1997.66,1458096.0
1742674860,1997.66,1997.97,1996.45,1997.89,1185994.0
1742675040,1997.89,1999.77,1997.67,1999.16,690920.0
1742675220,1998.98,1998.98,1997.81,1997.96,435366.0
1742675400,1997.95,2000.36,1997.94,1999.78,842142.0
1742675580,1999.78,2000.69,1999.04,2000.67,693008.0
1742675760,2000.67,2001.55,2000.46,2000.58,510944.0
1742675940,2000.57,2000.58,1999.51,1999.69,520526.0
1742676120,1999.69,1999.74,1998.02,1998.45,628594.0
1742676300,1998.45,1998.91,1997.6,1998.29,713438.0
1742676480,1998.39,1998.72,1997.16,1997.18,522062.0
1742676660,1997.19,1997.19,1995.72,1995.72,1305990.0
1742676840,1995.73,1995.93,1993.5,1993.51,1474450.0
1742677020,1993.5,1994.5,1992.13,1992.4,2018272.0
1742677200,1992.41,1992.41,1987.3,1988.99,4653922.0
1742677380,1989.0,1992.64,1987.2,1989.7,2017592.0
1742677560,1989.71,1992.92,1989.71,1992.03,1238702.0
1742677740,1992.05,1994.08,1992.04,1994.05,1443016.0
1742677920,1994.05,1994.1,1991.9,1992.57,1893304.0
1742678100,1992.22,1993.15,1991.5,1991.5,1040602.0
1742678280,1991.51,1991.51,1990.38,1990.71,719424.0
1742678460,1990.71,1991.48,1990.52,1991.26,340002.0
1742678640,1991.26,1991.26,1988.73,1988.74,549088.0
1742678820,1988.74,1991.86,1988.3,1991.32,490528.0
1742679000,1991.39,1993.15,1991.29,1992.11,774206.0
1742679180,1992.1,1992.56,1990.13,1990.32,438228.0
1742679360,1990.32,1990.33,1986.56,1986.9,1302394.0
1742679540,1986.89,1988.48,1986.29,1988.48,923520.0
1742679720,1988.46,1988.53,1984.95,1986.23,1062548.0
1742679900,1986.23,1988.13,1985.89,1987.69,1232230.0
1742680080,1987.7,1988.08,1987.34,1988.08,619666.0
1742680260,1988.07,1988.11,1986.33,1986.4,443224.0
1742680440,1986.4,1986.42,1983.47,1984.7,2110928.0
1742680620,1984.7,1985.81,1984.69,1985.73,555416.0
1742680800,1984.91,1987.72,1984.17,1985.12,2390792.0
1742680980,1985.2,1986.21,1984.57,1984.95,1706156.0
1742681160,1984.98,1986.82,1984.8,1986.69,941584.0
1742681340,1986.89,1988.15,1986.89,1987.93,1346970.0
1742681520,1987.93,1988.33,1987.29,1988.06,853960.0
1742681700,1987.75,1987.96,1987.05,1987.94,481704.0
1742681880,1987.95,1988.25,1986.88,1988.24,624594.0
1742682060,1988.23,1989.25,1988.23,1989.24,1070818.0
1742682240,1989.24,1989.3,1985.77,1985.92,1146062.0
1742682420,1985.94,1985.94,1984.85,1984.85,462784.0
1742682600,1984.85,1984.94,1984.5,1984.51,625570.0
1742682780,1984.51,1986.37,1984.51,1985.39,827642.0
1742682960,1985.39,1985.83,1985.0,1985.01,313092.0
1742683140,1985.01,1985.72,1984.85,1985.64,430844.0
1742683320,1985.64,1985.93,1984.44,1984.91,613918.0
1742683500,1984.91,1985.28,1984.44,1985.09,431332.0
1742683680,1985.1,1985.89,1984.75,1984.76,719998.0
1742683860,1984.81,1984.92,1983.01,1983.43,1272394.0
1742684040,1983.45,1984.36,1983.35,1983.49,439950.0
1742684220,1983.5,1984.63,1983.17,1983.9,825944.0
1742684400,1983.9,1984.86,1983.73,1983.93,718010.0
1742684580,1983.91,1984.04,1981.45,1981.67,2534120.0
1742684760,1981.66,1981.67,1976.17,1977.81,17278440.0
1742684940,1977.94,1978.72,1977.11,1977.9,2520568.0
1742685120,1977.89,1979.61,1976.41,1977.99,1773598.0
1742685300,1977.99,1979.86,1977.86,1978.86,1950804.0
1742685480,1978.86,1979.4,1978.07,1979.09,803842.0
1742685660,1979.08,1979.09,1975.46,1977.13,2066958.0
1742685840,1977.23,1978.99,1976.81,1978.21,1800956.0
1742686020,1978.2,1978.99,1977.95,1978.25,495414.0
1742686200,1978.25,1978.29,1976.88,1977.38,939194.0
1742686380,1977.39,1978.28,1975.48,1975.75,1880516.0
1742686560,1976.07,1976.68,1974.16,1975.19,5341738.0
1742686740,1975.19,1977.56,1974.79,1977.54,1599244.0
1742686920,1977.55,1977.55,1975.47,1977.13,910100.0
1742687100,1977.02,1977.02,1975.94,1976.96,1205210.0
1742687280,1976.9,1978.81,1976.86,1978.27,1744870.0
1742687460,1978.26,1980.6,1978.06,1979.21,1592572.0
1742687640,1979.2,1979.51,1979.09,1979.18,666960.0
1742687820,1979.19,1979.98,1979.18,1979.55,1214214.0
1742688000,1979.55,1979.96,1978.1,1978.3,1620648.0
1742688180,1978.3,1979.85,1975.7,1979.64,4273236.0
1742688360,1979.65,1979.65,1976.88,1979.6,875162.0
1742688540,1979.6,1981.67,1979.6,1980.48,1842516.0
1742688720,1980.23,1981.99,1980.23,1981.55,742412.0
1742688900,1981.55,1983.44,1980.59,1982.53,1657150.0
1742689080,1982.46,1982.76,1981.36,1982.57,987146.0
1742689260,1982.57,1984.26,1981.08,1984.26,1593460.0
1742689440,1984.26,1984.72,1982.84,1984.2,1822154.0
1742689620,1984.2,1984.7,1982.84,1983.25,971772.0
1742689800,1983.25,1983.83,1981.89,1982.42,646972.0
1742689980,1982.39,1985.46,1982.39,1985.45,1024154.0
1742690160,1985.45,1985.45,1983.5,1985.34,871022.0
1742690340,1985.3,1985.82,1984.04,1984.17,1081042.0
1742690520,1984.15,1984.27,1983.57,1983.57,428366.0
1742690700,1983.57,1983.57,1981.36,1983.15,822502.0
1742690880,1983.17,1984.39,1982.26,1982.52,593844.0
1742691060,1982.53,1983.98,1982.22,1982.99,794832.0
1742691240,1982.98,1984.15,1982.88,1984.13,1282378.0
1742691420,1984.15,1984.58,1983.92,1984.57,318440.0
1742691600,1984.56,1987.43,1984.08,1987.42,1571672.0
1742691780,1987.43,1987.73,1984.61,1984.96,1065488.0
1742691960,1984.95,1986.15,1984.58,1984.59,737488.0
1742692140,1984.59,1984.89,1983.77,1983.77,752846.0
1742692320,1983.77,1986.71,1983.74,1986.06,1019202.0
1742692500,1986.06,1988.3,1985.97,1988.24,1071008.0
1742692680,1988.2,1989.79,1986.94,1989.28,1644000.0
1742692860,1989.29,1991.06,1988.61,1991.06,2246522.0
1742693040,1991.06,1994.09,1990.36,1990.66,5626844.0
1742693220,1990.66,1991.03,1990.04,1990.36,753358.0
1742693400,1990.37,1991.66,1989.05,1989.19,1280520.0
1742693580,1989.2,1992.19,1988.89,1991.9,1306408.0
1742693760,1991.97,1994.23,1991.53,1994.18,1529674.0
1742693940,1994.12,1995.89,1993.27,1995.59,2847688.0
1742694120,1995.59,1995.59,1993.36,1993.97,1028728.0
1742694300,1993.97,1995.02,1991.65,1995.02,1578598.0
1742694480,1995.03,1995.46,1993.1,1993.81,3474784.0
1742694660,1993.8,1997.06,1992.69,1994.76,4855902.0
1742694840,1994.77,1997.66,1993.11,1997.5,4148540.0
1742695020,1997.47,1998.07,1997.01,1997.24,1693810.0
1742695200,1997.22,1998.22,1993.98,1995.11,3087394.0
1742695380,1995.11,1995.4,1994.36,1994.43,1622830.0
1742695560,1994.36,1995.12,1993.46,1995.11,1664836.0
1742695740,1995.11,1995.11,1992.37,1994.17,1900870.0
1742695920,1994.16,1995.0,1992.11,1992.12,1113934.0
1742696100,1992.11,1994.61,1992.11,1993.01,1095340.0
1742696280,1993.01,1996.28,1993.0,1995.93,1304118.0
1742696460,1995.93,1996.6,1995.0,1995.2,1559724.0
1742696640,1995.21,1996.2,1994.31,1994.44,1570034.0
1742696820,1994.48,1996.29,1994.38,1996.29,652882.0
1742697000,1996.28,1997.74,1995.69,1997.0,1863454.0
1742697180,1996.97,1999.91,1996.81,1999.57,3890932.0
1742697360,1999.74,2000.39,1999.08,1999.14,2316024.0
1742697540,1999.14,1999.51,1997.7,1997.75,1838942.0
1742697720,1997.77,1999.5,1997.66,1999.49,1172426.0
1742697900,1999.48,2001.31,1999.48,2001.27,2490896.0
1742698080,2001.27,2002.47,1999.87,1999.97,4875968.0
1742698260,1999.97,2001.63,1999.5,2001.61,2724578.0
1742698440,2001.61,2001.87,2000.31,2001.27,1488696.0
1742698620,2001.27,2001.39,2000.0,2000.84,1155210.0
1742698800,2000.85,2002.29,2000.5,2000.5,1777790.0
1742698980,2000.33,2000.34,1997.26,1997.47,2455284.0
1742699160,1997.47,1998.04,1996.08,1997.04,1956762.0
1742699340,1996.99,1997.32,1995.77,1996.65,1689076.0
1742699520,1996.64,1998.76,1996.3,1996.91,2221386.0
1742699700,1996.9,1998.85,1996.9,1998.56,616804.0
1742699880,1998.55,2000.0,1997.92,1999.99,1559282.0
1742700060,1999.99,2001.02,1999.87,1999.87,1332232.0
1742700240,1999.88,2001.86,1999.42,2001.86,1610142.0
1742700420,2001.86,2002.68,2000.83,2002.01,1747344.0
1742700600,2002.01,2002.4,2001.53,2001.84,1029750.0
1742700780,2001.85,2002.0,2000.77,2001.99,1241566.0
1742700960,2001.92,2001.92,2000.39,2000.4,719488.0
1742701140,2000.39,2003.29,1999.88,2003.18,3247200.0
1742701320,2003.24,2007.26,2003.23,2006.62,7433410.0
1742701500,2006.61,2007.25,2004.97,2007.13,2124950.0
1742701680,2007.13,2007.17,2004.27,2004.33,1571646.0
1742701860,2004.36,2007.11,2004.27,2005.42,3932094.0
1742702040,2005.43,2006.17,2004.38,2004.99,1795328.0
1742702220,2005.0,2007.26,2004.98,2007.25,1290584.0
1742702400,2007.26,2007.75,2004.26,2004.99,2699478.0
1742702580,2004.98,2005.77,2004.17,2004.49,934750.0
1742702760,2004.49,2004.5,2002.44,2002.52,1505992.0
1742702940,2002.51,2002.54,2001.26,2001.31,2389806.0
1742703120,2001.31,2002.26,2000.37,2002.11,1754774.0
1742703300,2002.11,2003.21,2000.75,2001.38,1457068.0
1742703480,2001.38,2002.98,2001.38,2002.88,762838.0
1742703660,2002.87,2002.89,2000.62,2001.11,1089444.0
1742703840,2001.12,2001.44,2000.26,2000.29,1090748.0
1742704020,2000.3,2001.09,1999.77,2000.2,1873006.0
1742704200,1999.77,2001.59,1999.77,2001.14,1294410.0
1742704380,2001.15,2001.67,2000.47,2001.07,735940.0
1742704560,2001.07,2002.66,2000.69,2002.06,2465226.0
1742704740,2002.04,2002.66,2001.61,2001.73,832646.0
1742704920,2001.74,2001.93,2000.33,2000.41,960332.0
1742705100,2000.41,2000.96,2000.06,2000.21,586510.0
1742705280,2000.2,2000.21,1998.76,1999.08,3160836.0
1742705460,1999.08,1999.34,1997.87,1997.95,1689954.0
1742705640,1997.95,1999.51,1997.94,1999.44,821038.0
1742705820,1999.44,1999.62,1999.04,1999.28,594934.0
1742706000,1999.28,1999.77,1996.26,1997.45,7446606.0
1742706180,1997.45,1998.45,1994.46,1995.34,6350480.0
1742706360,1995.34,1996.34,1994.4,1994.8,3039624.0
1742706540,1995.13,1995.93,1993.27,1993.45,2507052.0
1742706720,1993.45,1994.66,1993.18,1993.22,1972950.0
1742706900,1993.22,1994.66,1992.79,1992.95,2656482.0
1742707080,1992.95,1994.23,1992.26,1992.78,2410442.0
1742707260,1992.74,1993.17,1991.41,1992.29,2925890.0
1742707440,1992.28,1992.91,1991.6,1992.06,2216302.0
1742707620,1992.06,1994.37,1992.06,1993.6,2655206.0
1742707800,1993.59,1994.34,1991.6,1992.73,2026124.0
1742707980,1992.73,1993.08,1992.25,1992.41,901286.0
1742708160,1992.41,1993.99,1992.2,1993.37,2195408.0
1742708340,1993.37,1995.03,1993.37,1994.29,2154130.0
1742708520,1994.3,1994.59,1992.05,1992.64,1203794.0
1742708700,1992.64,1996.08,1992.58,1996.01,5721490.0
1742708880,1996.01,2000.16,1995.78,1999.82,6838430.0
1742709060,1999.81,1999.98,1998.4,1998.79,2123274.0
1742709240,1998.84,2000.35,1998.33,1998.99,1340880.0
1742709420,1998.94,1999.5,1998.48,1998.88,457240.0
1742709600,1998.87,1999.0,1997.46,1998.19,1867272.0
1742709780,1998.21,1998.42,1997.41,1997.58,1445800.0
1742709960,1997.59,1997.59,1996.38,1997.28,689766.0
1742710140,1997.28,1998.04,1996.9,1997.89,772666.0
1742710320,1997.89,1998.86,1997.51,1998.57,1532916.0
1742710500,1998.58,2000.79,1998.57,2000.26,1710754.0
1742710680,2000.26,2001.96,2000.1,2001.11,1889622.0
1742710860,2001.11,2001.25,1999.61,2000.01,1285068.0
1742711040,2000.06,2000.41,1998.6,1998.61,1278780.0
1742711220,1998.62,2000.06,1998.46,1999.75,1037826.0
1742711400,1999.75,2000.88,1999.63,2000.81,541540.0
1742711580,2000.81,2000.83,1999.63,2000.01,1661114.0
1742711760,2000.01,2000.87,1999.52,2000.73,567014.0
1742711940,2000.74,2001.63,2000.69,2000.85,571156.0
1742712120,2000.85,2002.46,2000.83,2002.21,1152888.0
1742712300,2002.2,2002.71,2001.85,2002.13,898512.0
1742712480,2002.13,2003.99,2002.1,2003.55,2181332.0
1742712660,2003.54,2005.69,2003.54,2003.55,1851030.0
1742712840,2003.55,2004.14,2002.79,2003.93,1382942.0
1742713020,2003.93,2003.94,2001.5,2001.85,834648.0
1742713200,2001.8,2001.83,2001.04,2001.76,776096.0
1742713380,2001.76,2001.77,2000.51,2001.62,669456.0
1742713560,2001.62,2003.69,2001.62,2003.29,1760476.0
1742713740,2003.29,2003.99,2003.29,2003.99,510330.0
1742713920,2003.99,2004.47,2003.95,2003.95,761946.0
1742714100,2003.95,2004.25,2002.61,2003.0,615820.0
1742714280,2003.0,2003.75,2003.0,2003.55,362494.0
1742714460,2003.55,2004.24,2003.54,2003.63,576452.0
1742714640,2003.64,2004.1,2002.97,2004.06,660840.0
1742714820,2004.06,2004.95,2003.86,2004.89,1059232.0
1742715000,2004.89,2005.1,2003.94,2004.55,1138172.0
1742715180,2004.56,2004.62,2003.04,2003.89,1251170.0
1742715360,2003.89,2003.9,2001.98,2001.99,1524612.0
1742715540,2001.99,2002.92,2001.49,2002.71,1252108.0
1742715720,2002.71,2003.96,2002.71,2003.56,784456.0
1742715900,2003.56,2003.74,2002.96,2003.06,757150.0
1742716080,2003.05,2006.89,2003.04,2006.89,2528706.0
1742716260,2006.89,2018.51,2004.08,2010.74,25507770.0
1742716440,2010.52,2011.51,2008.11,2010.66,5826112.0
1742716620,2010.66,2010.89,2006.62,2007.2,3400564.0
1742716800,2007.19,2008.98,2007.19,2007.43,2270044.0
1742716980,2007.43,2007.65,2004.74,2004.78,3582438.0
1742717160,2004.78,2006.68,2004.71,2006.59,2910556.0
1742717340,2006.58,2009.62,2006.19,2009.62,2007830.0
1742717520,2009.62,2011.68,2008.56,2011.14,4498112.0
1742717700,2011.15,2012.74,2010.62,2012.42,2671114.0
1742717880,2012.42,2014.8,2012.07,2013.76,4190754.0
1742718060,2013.76,2015.56,2012.54,2012.54,3269860.0
1742718240,2012.55,2013.29,2011.19,2011.51,1748526.0
1742718420,2011.51,2011.51,2008.98,2009.72,2434884.0
1742718600,2009.72,2012.1,2009.72,2012.09,1635852.0
1742718780,2012.08,2013.55,2012.08,2012.77,2195500.0
1742718960,2012.75,2013.45,2010.08,2010.12,1904496.0
1742719140,2010.09,2010.2,2009.41,2009.97,1785790.0
1742719320,2009.96,2010.08,2008.16,2008.16,1046056.0
1742719500,2008.12,2010.0,2007.8,2009.61,1435146.0
1742719680,2009.56,2012.36,2009.56,2010.39,1643452.0
1742719860,2010.39,2011.39,2009.6,2009.61,933798.0
1742720040,2009.61,2010.07,2008.29,2008.57,1101840.0
1742720220,2008.58,2009.68,2008.0,2008.8,876334.0
1742720400,2008.8,2011.39,2008.8,2010.87,1820096.0
1742720580,2010.85,2012.36,2010.6,2010.6,1187426.0
1742720760,2010.6,2011.99,2010.17,2011.7,555760.0
1742720940,2011.7,2012.8,2011.15,2011.17,1124812.0
1742721120,2011.17,2012.64,2010.94,2012.39,784394.0
1742721300,2012.39,2012.71,2010.63,2010.88,1011878.0
1742721480,2010.88,2011.02,2010.06,2011.02,1394826.0
1742721660,2011.02,2012.0,2010.45,2010.51,650836.0
1742721840,2010.51,2011.63,2009.25,2011.58,866454.0
1742722020,2011.56,2012.67,2011.25,2011.27,1668356.0
1742722200,2011.25,2012.35,2010.19,2012.34,791458.0
1742722380,2012.34,2013.55,2012.33,2013.12,1245288.0
1742722560,2013.27,2014.99,2012.41,2014.37,2478956.0
1742722740,2014.36,2014.49,2013.19,2013.86,1238488.0
1742722920,2013.86,2013.99,2012.29,2013.63,1078854.0
1742723100,2013.64,2013.76,2012.36,2013.41,1150944.0
1742723280,2013.41,2014.36,2012.73,2014.07,1003352.0
1742723460,2014.07,2015.08,2014.07,2014.71,1050850.0
1742723640,2014.67,2015.06,2013.7,2013.7,668072.0
1742723820,2013.61,2013.8,2012.95,2013.21,733842.0
1742724000,2013.21,2014.43,2013.21,2013.69,1076218.0
1742724180,2013.69,2014.84,2013.08,2014.77,1482412.0
1742724360,2014.77,2015.0,2013.72,2014.98,961906.0
1742724540,2015.0,2015.49,2014.66,2015.43,1110230.0
1742724720,2015.43,2015.43,2013.85,2013.85,1320342.0
1742724900,2013.85,2019.76,2013.85,2017.28,5004316.0
1742725080,2017.28,2018.89,2017.01,2017.01,2966436.0
1742725260,2017.01,2017.31,2016.2,2016.39,1163438.0
1742725440,2016.39,2016.39,2014.69,2016.19,1249284.0
1742725620,2016.19,2016.21,2013.98,2013.99,822108.0
1742725800,2013.99,2014.54,2013.38,2014.36,1557030.0
1742725980,2014.36,2015.55,2012.76,2012.87,1636966.0
1742726160,2012.86,2012.87,2010.78,2011.82,3173724.0
1742726340,2011.81,2013.2,2011.5,2013.2,1303460.0
1742726520,2013.19,2014.48,2011.6,2014.02,2100604.0
1742726700,2013.95,2014.02,2011.91,2012.58,1647928.0
1742726880,2012.54,2012.61,2011.74,2012.61,1165386.0
1742727060,2012.61,2013.74,2011.76,2011.76,710498.0
1742727240,2011.76,2012.56,2011.56,2011.86,510826.0
1742727420,2011.85,2012.61,2011.15,2012.59,985952.0
1742727600,2012.59,2015.61,2012.59,2015.47,2315958.0
1742727780,2015.4,2017.4,2014.7,2017.4,3276744.0
1742727960,2017.44,2018.3,2015.95,2016.26,3362704.0
1742728140,2016.26,2017.56,2015.02,2015.39,1904518.0
1742728320,2015.39,2015.88,2012.68,2012.68,1842628.0
1742728500,2012.73,2014.6,2011.75,2013.83,3164672.0
1742728680,2013.84,2015.78,2013.57,2015.38,1909588.0
1742728860,2015.32,2016.16,2012.82,2015.07,1698448.0
1742729040,2015.04,2018.66,2014.75,2018.19,4369926.0
1742729220,2018.2,2018.73,2016.16,2016.59,1964894.0
1742729400,2016.46,2016.46,2014.61,2014.63,1418868.0
1742729580,2014.62,2015.9,2014.0,2014.01,1760994.0
1742729760,2014.01,2014.24,2011.37,2011.75,4300828.0
1742729940,2011.74,2012.12,2007.83,2007.83,10268416.0
1742730120,2008.25,2009.51,2007.28,2008.09,3634790.0
1742730300,2008.09,2009.24,2007.88,2008.01,2740728.0
1742730480,2008.01,2008.01,2005.41,2007.07,6264116.0
1742730660,2007.07,2007.25,2001.93,2004.47,8210862.0
1742730840,2004.47,2006.35,2003.74,2005.39,2411900.0
1742731020,2005.39,2007.47,2005.27,2006.92,1852036.0
1742731200,2006.92,2008.83,2006.87,2008.69,3621116.0
1742731380,2008.69,2011.55,2008.69,2011.55,3125952.0
1742731560,2011.69,2012.71,2010.26,2010.27,2023428.0
1742731740,2010.27,2010.67,2009.27,2009.37,1273898.0
1742731920,2009.33,2010.64,2007.86,2007.86,3196510.0
1742732100,2007.86,2008.56,2007.32,2007.43,1386828.0
1742732280,2007.44,2009.77,2007.37,2007.78,1792666.0
1742732460,2007.84,2010.57,2007.21,2009.99,1625720.0
1742732640,2009.99,2011.07,2009.74,2010.78,796962.0
1742732820,2010.77,2010.81,2009.79,2010.23,824754.0
1742733000,2010.23,2010.47,2007.91,2010.28,2183584.0
1742733180,2010.28,2011.17,2009.22,2009.67,1783316.0
1742733360,2009.68,2011.8,2009.26,2009.41,2684964.0
1742733540,2009.41,2010.52,2008.78,2009.42,953138.0
1742733720,2009.54,2009.55,2008.76,2008.91,825558.0
1742733900,2008.91,2010.09,2008.55,2009.26,3292798.0
1742734080,2009.25,2009.5,2007.55,2007.58,1650066.0
1742734260,2007.58,2007.58,2005.94,2006.93,1975074.0
1742734440,2006.93,2007.05,2005.38,2005.9,1553526.0
1742734620,2005.89,2008.6,2005.76,2008.11,1834852.0
1742734800,2008.12,2009.57,2006.78,2007.8,1819358.0
1742734980,2007.8,2008.76,2006.3,2006.3,1076118.0
1742735160,2006.3,2006.47,2002.98,2004.09,2415760.0
1742735340,2004.44,2007.12,2004.08,2006.33,1874602.0
1742735520,2006.32,2008.43,2005.99,2008.42,1062354.0
1742735700,2008.53,2011.21,2008.37,2010.99,1965268.0
1742735880,2010.99,2011.59,2009.76,2010.62,2212744.0
1742736060,2010.61,2012.24,2009.79,2011.86,1707634.0
1742736240,2011.82,2016.26,2011.73,2015.81,5877996.0
1742736420,2015.81,2018.0,2014.76,2014.76,3222996.0
1742736600,2014.82,2018.69,2014.76,2016.71,4099876.0
1742736780,2016.65,2018.65,2015.56,2016.0,3196462.0
1742736960,2015.99,2016.72,2013.51,2014.07,3365982.0
1742737140,2014.07,2014.5,2013.34,2013.34,1134252.0
1742737320,2013.34,2013.67,2012.64,2012.76,1623156.0
1742737500,2012.77,2016.23,2012.75,2015.71,1581572.0
1742737680,2015.72,2018.19,2015.72,2017.1,1475352.0
1742737860,2017.04,2017.31,2015.17,2015.18,1658806.0
1742738040,2015.18,2018.35,2015.18,2017.95,1669804.0
1742738220,2017.95,2019.23,2016.8,2017.55,2383836.0
1742738400,2017.55,2019.43,2016.26,2016.26,2724868.0
1742738580,2016.27,2016.27,2014.26,2014.79,2155782.0
1742738760,2014.76,2015.19,2013.76,2015.05,1346710.0
1742738940,2015.05,2015.64,2013.88,2013.88,1011004.0
1742739120,2013.88,2015.56,2013.88,2014.32,701110.0
1742739300,2014.32,2015.31,2013.79,2015.06,1484770.0
1742739480,2015.06,2015.7,2011.77,2011.77,2370566.0
1742739660,2011.77,2011.77,2004.91,2005.8,7189620.0
1742739840,2005.81,2007.66,2005.41,2007.26,3470252.0
1742740020,2007.27,2009.36,2007.26,2008.06,1346358.0
1742740200,2008.06,2008.89,2006.26,2007.72,2233820.0
1742740380,2007.68,2008.26,2005.82,2007.91,5558214.0
1742740560,2007.96,2011.15,2007.9,2010.0,1987682.0
1742740740,2010.01,2012.14,2009.83,2009.85,1548622.0
1742740920,2009.85,2009.89,2005.77,2006.45,5173766.0
1742741100,2006.45,2008.4,2005.27,2007.88,4458542.0
1742741280,2007.88,2007.89,2004.26,2004.54,2080332.0
1742741460,2004.5,2004.99,2001.32,2003.32,4602622.0
1742741640,2003.32,2005.29,2003.0,2004.98,2260464.0
1742741820,2004.99,2005.0,2003.4,2003.4,1040136.0
1742742000,2003.4,2004.8,2002.45,2003.47,1886684.0
1742742180,2003.47,2005.5,2002.99,2005.29,1385132.0
1742742360,2005.3,2007.2,2005.29,2005.64,2088860.0
1742742540,2005.64,2006.0,2005.5,2005.54,727788.0
1742742720,2005.53,2007.49,2004.26,2005.43,4835752.0
1742742900,2005.49,2007.16,2004.56,2007.15,2431002.0
1742743080,2007.13,2011.13,2007.07,2009.02,3629536.0
1742743260,2009.02,2010.45,2008.98,2009.8,1129020.0
1742743440,2009.8,2010.2,2007.45,2008.29,1329770.0
1742743620,2008.29,2008.31,2004.76,2005.01,3506410.0
1742743800,2005.01,2005.25,2003.56,2004.42,2485786.0
1742743980,2004.43,2005.89,2003.81,2005.27,1310882.0
1742744160,2005.27,2008.79,2005.26,2008.32,2193048.0
1742744340,2008.32,2009.34,2007.28,2008.6,1412800.0
1742744520,2008.64,2008.76,2004.87,2005.64,1240190.0
1742744700,2005.64,2006.84,2005.27,2005.76,1172850.0
1742744880,2005.76,2007.3,2004.94,2006.43,2105968.0
1742745060,2006.43,2007.7,2005.77,2007.53,939392.0
1742745240,2007.53,2007.77,2005.26,2005.27,1586686.0
1742745420,2005.26,2006.8,2005.26,2006.22,820718.0
1742745600,2006.22,2006.37,2002.89,2003.01,1778640.0
1742745780,2003.01,2003.6,2002.26,2003.54,2795144.0
1742745960,2003.55,2003.89,2001.61,2002.91,1612578.0
1742746140,2002.92,2003.19,2001.7,2001.8,1720364.0
1742746320,2001.8,2006.96,2001.76,2006.07,1733908.0
1742746500,2006.07,2006.78,2002.4,2002.57,2188262.0
1742746680,2002.57,2003.17,2001.44,2001.79,1724120.0
1742746860,2001.79,2002.62,2001.26,2001.28,1809034.0
1742747040,2001.28,2004.65,2001.26,2004.5,1576468.0
1742747220,2004.51,2004.6,2003.76,2004.58,753374.0
1742747400,2004.67,2004.99,2001.92,2001.93,2253118.0
1742747580,2001.91,2001.91,1998.26,1999.6,7053520.0
1742747760,1999.6,1999.85,1995.31,1997.39,7399170.0
1742747940,1997.46,1997.57,1995.26,1996.75,3743450.0
1742748120,1996.74,1999.25,1996.74,1998.76,1639334.0
1742748300,1998.76,2001.27,1997.76,2000.69,3123362.0
1742748480,2000.69,2001.69,1997.51,1998.66,2177268.0
1742748660,1998.63,2000.28,1997.26,1997.38,1166502.0
1742748840,1997.39,1997.81,1997.26,1997.57,1396198.0
1742749020,1997.68,1997.89,1996.26,1996.3,1196298.0
1742749200,1996.27,1999.16,1995.95,1997.86,1563552.0
1742749380,1997.86,1999.0,1996.27,1997.78,2118854.0
1742749560,1997.78,1999.08,1996.96,1998.26,836380.0
1742749740,1998.26,1998.32,1996.77,1996.97,828696.0
1742749920,1996.98,1997.95,1995.45,1995.51,1923554.0
1742750100,1995.76,1998.99,1995.03,1998.98,2270614.0
1742750280,1998.98,2001.89,1998.93,2001.89,4181944.0
1742750460,2001.88,2001.88,2000.25,2000.66,1690850.0
1742750640,2000.67,2001.42,1998.62,1998.76,1259316.0
1742750820,1998.96,1999.76,1997.23,1997.38,1768942.0
1742751000,1997.37,1997.43,1995.29,1996.03,5191438.0
1742751180,1996.02,1996.93,1995.29,1995.3,3535090.0
1742751360,1995.25,1995.36,1993.18,1994.28,4527214.0
1742751540,1994.44,1994.51,1990.86,1992.47,8052474.0
1742751720,1992.47,1993.24,1986.51,1988.92,8943412.0
1742751900,1989.08,1992.14,1987.91,1992.08,2796462.0
1742752080,1992.01,1992.8,1988.28,1989.24,3286442.0
1742752260,1989.28,1990.9,1986.86,1990.8,3228312.0
1742752440,1990.8,1991.78,1990.41,1991.21,1051178.0
1742752620,1991.19,1992.01,1990.66,1991.98,1376978.0
1742752800,1991.96,1991.99,1990.4,1990.66,1378626.0
1742752980,1990.66,1992.01,1989.5,1990.94,1946730.0
1742753160,1990.93,1992.51,1989.32,1992.48,1459016.0
1742753340,1992.5,1993.51,1990.07,1990.3,1447950.0
1742753520,1990.3,1991.59,1990.01,1991.53,638470.0
1742753700,1991.59,1993.5,1991.34,1992.68,1812624.0
1742753880,1992.51,1993.1,1990.75,1991.0,831080.0
1742754060,1991.0,1992.51,1989.95,1992.51,1150128.0
1742754240,1992.51,1992.51,1990.35,1991.97,890606.0
1742754420,1991.97,1992.93,1990.88,1991.66,690656.0
1742754600,1992.13,1993.45,1991.88,1993.01,1625242.0
1742754780,1993.01,1994.19,1991.92,1994.17,1385240.0
1742754960,1994.17,1995.24,1993.75,1994.8,1634022.0
1742755140,1994.8,1995.12,1993.77,1994.18,1043718.0
1742755320,1994.18,1995.51,1993.5,1995.06,950456.0
1742755500,1995.08,1998.01,1994.07,1997.18,2259716.0
1742755680,1997.18,1998.3,1996.97,1998.21,988244.0
1742755860,1997.87,1998.45,1997.19,1997.84,1731780.0
1742756040,1997.85,1998.31,1996.94,1997.51,792494.0
1742756220,1997.94,1998.0,1995.74,1996.24,481984.0
1742756400,1996.25,1996.83,1995.24,1995.92,667524.0
1742756580,1995.85,1996.01,1994.6,1996.01,767486.0
1742756760,1996.0,1996.01,1994.13,1995.19,635464.0
1742756940,1995.13,1996.5,1994.86,1995.12,1052344.0
1742757120,1995.13,1995.13,1993.62,1993.78,788314.0
1742757300,1994.01,1995.51,1993.56,1995.14,689478.0
1742757480,1995.14,1997.31,1993.85,1997.09,724786.0
1742757660,1997.09,1997.1,1996.23,1997.01,392088.0
1742757840,1997.01,1997.01,1994.95,1995.02,443980.0
1742758020,1995.01,1996.2,1994.6,1995.26,344274.0
1742758200,1995.26,1995.26,1991.56,1992.61,2639832.0
1742758380,1992.62,1994.36,1992.61,1993.5,716074.0
1742758560,1993.49,1994.57,1993.06,1994.18,338946.0
1742758740,1994.18,1995.18,1993.74,1995.18,354600.0
1742758920,1995.13,1997.16,1994.98,1995.63,1281748.0
1742759100,1995.69,1996.31,1994.28,1994.38,1585686.0
1742759280,1994.33,1996.36,1994.28,1995.66,500796.0
1742759460,1995.67,1996.41,1995.52,1996.4,296380.0
1742759640,1996.41,1996.62,1995.78,1995.84,310324.0
1742759820,1995.85,1995.85,1995.0,1995.38,423366.0
1742760000,1995.38,1996.39,1993.84,1996.26,1648840.0
1742760180,1996.25,1998.1,1996.18,1996.36,1267680.0
1742760360,1996.36,1997.72,1995.6,1997.56,510550.0
1742760540,1997.63,1997.63,1995.96,1996.86,752300.0
1742760720,1996.85,1997.47,1995.42,1996.62,573102.0
1742760900,1996.62,1997.76,1995.83,1997.75,423750.0
1742761080,1997.75,1998.25,1997.19,1997.2,791016.0
1742761260,1997.56,1998.25,1996.35,1996.58,388062.0
1742761440,1996.6,1998.14,1996.36,1997.4,641580.0
1742761620,1997.4,1998.73,1997.1,1998.71,747126.0
1742761800,1998.73,1999.71,1998.04,1999.45,1122310.0
1742761980,1999.45,1999.68,1996.36,1996.45,1002934.0
1742762160,1996.45,1997.1,1995.75,1996.88,1124108.0
1742762340,1996.98,1997.76,1996.29,1996.72,465196.0
1742762520,1996.72,1997.35,1996.17,1996.23,301156.0
1742762700,1996.22,1997.56,1995.55,1997.56,818230.0
1742762880,1997.55,1997.56,1996.18,1996.27,481016.0
1742763060,1996.27,1996.33,1994.81,1995.26,492652.0
1742763240,1995.26,1995.27,1993.66,1993.66,566940.0
1742763420,1993.66,1993.66,1991.11,1991.49,1206734.0
1742763600,1991.5,1991.76,1989.95,1991.76,1581806.0
1742763780,1991.75,1992.26,1991.6,1991.96,623432.0
1742763960,1991.96,1992.26,1991.75,1992.03,405640.0
1742764140,1992.03,1992.26,1990.85,1992.07,813244.0
1742764320,1992.07,1992.07,1988.52,1988.81,2003550.0
1742764500,1988.8,1988.81,1985.77,1987.27,9410622.0
1742764680,1987.29,1988.32,1986.83,1987.7,1668008.0
1742764860,1987.7,1990.01,1987.7,1990.01,1108874.0
1742765040,1990.09,1991.73,1990.08,1991.72,1034722.0
1742765220,1991.72,1991.73,1989.21,1989.81,1836760.0
1742765400,1989.8,1991.7,1988.48,1990.8,747386.0
1742765580,1990.8,1991.17,1989.75,1990.64,714900.0
1742765760,1990.58,1991.76,1990.41,1991.74,583092.0
1742765940,1991.74,1992.03,1989.41,1990.07,885976.0
1742766120,1990.07,1990.12,1988.41,1988.53,779878.0
1742766300,1988.41,1989.52,1987.57,1988.95,577412.0
1742766480,1988.95,1991.26,1988.95,1991.25,824516.0
1742766660,1991.26,1993.08,1991.25,1992.43,1147268.0
1742766840,1992.43,1994.52,1992.42,1993.18,718778.0
1742767020,1993.18,1995.24,1993.18,1993.94,1803142.0
1742767200,1994.06,1997.76,1994.06,1996.04,6971540.0
1742767380,1995.89,1996.26,1992.9,1993.14,2504774.0
1742767560,1993.14,1995.5,1992.91,1995.49,2726354.0
1742767740,1995.49,1996.0,1993.83,1994.06,2224834.0
1742767920,1994.06,1995.21,1992.65,1992.66,3259300.0
1742768100,1992.62,1994.49,1991.83,1992.11,5929904.0
1742768280,1991.92,1995.85,1991.83,1993.31,6236876.0
1742768460,1993.25,1993.25,1989.51,1990.04,5234234.0
1742768640,1990.05,1990.99,1988.26,1990.25,2873984.0
1742768820,1990.28,1991.54,1989.68,1990.68,1687894.0
1742769000,1990.68,1994.71,1988.39,1994.71,1941058.0
1742769180,1994.69,1994.76,1989.88,1989.89,1303632.0
1742769360,1989.91,1990.37,1989.54,1990.01,1194694.0
1742769540,1990.0,1990.22,1985.88,1985.99,2324508.0
1742769720,1985.91,1987.51,1982.71,1985.07,9776750.0
1742769900,1985.19,1985.75,1981.85,1982.06,4920428.0
1742770080,1982.01,1982.06,1979.66,1981.32,8404340.0
1742770260,1981.38,1984.26,1981.38,1984.25,2855946.0
1742770440,1984.26,1986.76,1984.25,1986.38,2058218.0
1742770620,1986.39,1987.18,1985.94,1986.68,561890.0
1742770800,1986.55,1988.81,1986.18,1987.27,2111478.0
1742770980,1987.27,1989.74,1986.67,1989.74,1676412.0
1742771160,1989.75,1990.76,1987.84,1989.76,1898196.0
1742771340,1989.75,1990.17,1986.41,1987.1,1556726.0
1742771520,1987.11,1989.26,1986.56,1989.13,1336042.0
1742771700,1989.14,1992.17,1987.61,1991.85,2695290.0
1742771880,1991.84,1992.65,1990.5,1990.77,1924046.0
1742772060,1990.94,1992.13,1989.68,1991.67,1449426.0
1742772240,1991.66,1994.26,1991.5,1993.97,1836164.0
1742772420,1993.86,1996.45,1993.5,1996.45,2771718.0
1742772600,1996.37,1997.25,1994.97,1996.0,3576054.0
1742772780,1996.06,1997.75,1994.01,1994.01,2972136.0
1742772960,1994.02,1995.73,1993.75,1994.88,1097456.0
1742773140,1994.88,1994.88,1993.08,1993.08,1577026.0
1742773320,1993.09,1996.26,1992.85,1995.21,1208128.0
1742773500,1995.49,1996.76,1994.99,1996.75,1210562.0
1742773680,1996.76,1997.26,1995.81,1997.25,1784520.0
1742773860,1997.25,2003.61,1997.23,2002.07,13058078.0
1742774040,2002.06,2002.3,1999.38,2001.69,3464202.0
1742774220,2001.44,2005.68,2001.36,2005.0,6389436.0
1742774400,2005.0,2005.04,2001.19,2001.32,4796520.0
1742774580,2001.31,2003.95,1999.85,1999.85,2865874.0
1742774760,1999.88,2000.14,1996.88,1996.89,3107266.0
1742774940,1996.89,1999.44,1996.76,1999.1,2026890.0
1742775120,1998.87,2000.59,1998.79,1999.55,1738952.0
1742775300,1999.48,2000.74,1997.51,2000.74,4094034.0
1742775480,2000.73,2004.06,2000.73,2003.99,3157922.0
1742775660,2003.99,2005.51,2003.45,2004.39,4466264.0
1742775840,2004.39,2008.26,2004.26,2007.26,5015046.0
1742776020,2006.77,2010.03,2006.76,2008.71,4415802.0
1742776200,2008.74,2012.8,2007.26,2012.47,7214812.0
1742776380,2012.47,2020.65,2011.88,2015.78,22001068.0
1742776560,2015.95,2016.99,2011.34,2015.82,5840202.0
1742776740,2015.96,2016.14,2010.86,2011.01,4213542.0
1742776920,2010.8,2011.16,2006.8,2006.99,4382998.0
1742777100,2006.91,2008.07,2002.44,2005.51,6967812.0
1742777280,2005.53,2005.59,1999.27,1999.55,8536080.0
1742777460,1999.55,2000.72,1997.66,2000.26,5433836.0
1742777640,2000.27,2002.17,1999.26,1999.77,3052460.0
1742777820,1999.77,1999.77,1995.86,1997.67,3747910.0
1742778000,1997.66,1997.87,1989.83,1990.63,7987762.0
1742778180,1990.51,1992.57,1989.42,1991.48,6135214.0
1742778360,1991.28,1991.49,1986.19,1987.26,5544702.0
1742778540,1987.25,1991.24,1987.25,1991.2,3964436.0
1742778720,1991.21,1991.21,1988.01,1989.61,2429342.0
1742778900,1989.61,1991.26,1987.54,1988.0,2749722.0
1742779080,1988.29,1988.76,1986.96,1987.28,2433926.0
1742779260,1987.28,1991.76,1987.28,1991.28,1851218.0
1742779440,1991.28,1991.28,1988.22,1989.76,2229712.0
1742779620,1989.76,1989.8,1985.8,1986.29,3799738.0
1742779800,1986.4,1989.66,1985.34,1988.0,4225962.0
1742779980,1988.13,1988.26,1984.76,1984.97,2533392.0
1742780160,1985.19,1986.25,1982.26,1983.25,5156496.0
1742780340,1983.25,1986.26,1983.0,1986.25,2129592.0
1742780520,1986.25,1986.26,1982.7,1983.24,2068252.0
1742780700,1983.24,1984.76,1981.26,1984.46,4790522.0
1742780880,1984.46,1985.26,1983.26,1983.45,1810126.0
1742781060,1983.46,1985.37,1983.3,1984.05,1749452.0
1742781240,1984.05,1985.76,1980.0,1980.0,4055590.0
1742781420,1980.27,1980.27,1976.76,1979.59,12831926.0
1742781600,1979.59,1982.76,1977.58,1981.86,4008482.0
1742781780,1981.89,1984.25,1980.72,1984.25,1754176.0
1742781960,1984.25,1985.26,1983.54,1983.93,2272178.0
1742782140,1983.93,1985.25,1982.7,1983.86,1762578.0
1742782320,1983.86,1985.65,1983.55,1985.24,1349908.0
1742782500,1985.24,1985.28,1982.01,1984.73,1277212.0
1742782680,1984.71,1986.15,1984.14,1984.15,1189012.0
1742782860,1984.14,1984.15,1981.29,1981.52,1107584.0
1742783040,1981.53,1984.94,1981.53,1984.92,1183666.0
1742783220,1984.93,1986.03,1984.51,1985.44,786348.0
1742783400,1985.45,1987.62,1985.2,1985.65,1620802.0
1742783580,1985.65,1986.17,1983.96,1984.3,1990894.0
1742783760,1984.29,1985.3,1983.33,1984.84,974358.0
1742783940,1984.84,1986.54,1984.52,1984.98,823038.0
1742784120,1984.96,1986.05,1983.9,1983.9,940996.0
1742784300,1983.9,1986.81,1983.9,1986.16,1662818.0
1742784480,1986.16,1988.25,1986.1,1988.04,2981454.0
1742784660,1988.03,1990.0,1987.51,1990.0,2841280.0
1742784840,1990.0,1991.76,1990.0,1991.57,3878688.0
1742785020,1991.63,1992.45,1991.01,1991.01,3009262.0
1742785200,1991.01,1991.7,1989.11,1989.74,3358964.0
1742785380,1989.7,1995.26,1989.7,1995.26,3868104.0
1742785560,1995.26,2005.32,1995.25,1997.76,19861006.0
1742785740,1997.92,2002.22,1997.84,1999.45,4093656.0
1742785920,1999.65,2006.51,1998.8,2006.24,6411304.0
1742786100,2006.24,2008.2,2002.71,2008.2,6839114.0
1742786280,2008.2,2011.87,2006.96,2011.87,6859886.0
1742786460,2012.11,2016.3,2010.15,2010.22,14890058.0
1742786640,2010.2,2014.82,2008.95,2010.94,6385202.0
1742786820,2011.05,2012.49,2009.55,2011.44,2450828.0
1742787000,2011.44,2013.05,2006.56,2007.93,5364450.0
1742787180,2007.77,2011.76,2006.32,2011.16,3873676.0
1742787360,2010.99,2012.25,2009.04,2009.63,2746228.0
1742787540,2009.62,2009.77,2008.04,2008.95,2051496.0
1742787720,2008.9,2009.99,2007.78,2008.73,2238752.0
1742787900,2008.75,2009.38,2005.5,2005.74,4955670.0
1742788080,2005.75,2007.76,2005.19,2007.76,2490696.0
1742788260,2007.76,2012.1,2007.75,2012.1,3213500.0
1742788440,2012.1,2013.76,2011.75,2013.76,2200096.0
1742788620,2013.52,2013.99,2011.82,2013.55,4128734.0
1742788800,2013.55,2017.26,2013.55,2014.27,8754380.0
1742788980,2014.27,2018.85,2014.27,2017.94,8143302.0
1742789160,2017.84,2019.76,2016.85,2018.24,7635954.0
1742789340,2018.24,2018.59,2014.67,2015.7,4220050.0
1742789520,2015.58,2016.84,2014.01,2016.84,4483948.0
1742789700,2016.84,2017.79,2014.13,2014.25,3239250.0
1742789880,2014.25,2017.0,2013.84,2016.87,2442952.0
1742790060,2016.88,2018.47,2014.92,2014.92,1893378.0
1742790240,2014.93,2017.36,2014.17,2017.05,1443906.0
1742790420,2017.02,2017.13,2015.5,2015.75,2362654.0
1742790600,2015.81,2016.69,2014.32,2015.21,3137124.0
1742790780,2015.49,2018.73,2015.49,2018.5,3816312.0
1742790960,2018.48,2025.51,2017.54,2023.2,16668690.0
1742791140,2023.15,2024.55,2022.86,2023.91,3982808.0
1742791320,2023.91,2031.01,2023.91,2028.78,16316114.0
1742791500,2028.78,2032.46,2028.72,2028.72,8514834.0
1742791680,2028.51,2032.0,2028.51,2032.0,9106768.0
1742791860,2032.0,2038.7,2031.8,2036.3,15921908.0
1742792040,2036.3,2037.64,2034.67,2035.99,4669342.0
1742792220,2035.99,2044.96,2035.4,2039.52,17051312.0
1742792400,2039.52,2046.85,2038.25,2046.01,13881672.0
1742792580,2046.01,2048.76,2043.94,2044.12,13361346.0
1742792760,2044.08,2044.09,2040.61,2040.83,6285102.0
1742792940,2040.82,2043.26,2040.11,2042.59,5308114.0
1742793120,2042.6,2046.74,2042.12,2043.48,4801578.0
1742793300,2043.49,2045.7,2043.08,2045.14,3706876.0
1742793480,2045.14,2046.95,2045.0,2046.85,3165802.0
1742793660,2046.86,2047.99,2042.01,2042.01,6833766.0
1742793840,2042.01,2045.01,2041.79,2044.59,4809590.0
1742794020,2044.59,2044.59,2042.16,2043.54,3138194.0
1742794200,2043.6,2046.87,2043.55,2045.76,3139336.0
1742794380,2045.76,2045.81,2043.5,2045.8,2097684.0
1742794560,2045.8,2049.76,2045.8,2048.65,7228038.0
1742794740,2048.61,2053.26,2048.1,2052.25,8962880.0
1742794920,2052.25,2052.46,2049.85,2051.27,4196710.0
1742795100,2051.35,2051.82,2048.11,2048.11,2975700.0
1742795280,2048.1,2050.52,2047.6,2049.63,3182228.0
1742795460,2049.1,2050.29,2048.01,2049.89,2478246.0
1742795640,2049.89,2050.27,2043.94,2046.46,5274412.0
1742795820,2046.46,2048.52,2046.46,2047.97,1921858.0
1742796000,2047.97,2052.48,2047.96,2049.01,8495206.0
1742796180,2049.01,2052.22,2048.8,2050.98,2644374.0
1742796360,2050.98,2075.08,2049.65,2070.08,54624490.0
1742796540,2070.54,2074.15,2064.38,2065.56,17998140.0
1742796720,2065.66,2066.31,2060.4,2066.11,15188442.0
1742796900,2066.02,2070.15,2065.85,2065.85,7558014.0
1742797080,2065.68,2065.68,2062.36,2063.69,4549882.0
1742797260,2063.69,2064.14,2061.59,2062.86,4485126.0
1742797440,2062.93,2065.57,2062.74,2063.39,7457028.0
1742797620,2063.39,2067.0,2063.1,2066.01,3384784.0
1742797800,2066.33,2069.51,2066.28,2066.28,4447588.0
1742797980,2066.28,2067.78,2064.01,2067.53,3217392.0
1742798160,2067.71,2068.66,2066.04,2066.05,2727954.0
1742798340,2066.06,2066.14,2064.33,2064.6,2573158.0
1742798520,2064.62,2066.0,2063.2,2064.73,2933312.0
1742798700,2064.72,2066.7,2063.78,2065.14,2688992.0
1742798880,2065.14,2067.86,2065.14,2067.86,1960268.0
1742799060,2067.86,2069.41,2066.94,2067.66,3653064.0
1742799240,2067.65,2068.62,2067.52,2068.56,1503700.0
1742799420,2068.55,2068.7,2065.37,2065.62,4808960.0
1742799600,2065.68,2068.21,2065.62,2068.2,2448560.0
1742799780,2068.19,2069.8,2067.85,2069.8,1938846.0
1742799960,2069.74,2071.69,2066.68,2068.89,5584786.0
1742800140,2069.18,2070.81,2065.93,2066.86,2996712.0
1742800320,2066.86,2069.44,2066.22,2069.05,1910280.0
1742800500,2069.05,2072.18,2068.64,2071.8,5020306.0
1742800680,2071.81,2072.9,2069.62,2071.1,2529234.0
1742800860,2071.2,2071.26,2067.89,2070.21,2944802.0
1742801040,2070.19,2073.55,2069.68,2071.89,3945528.0
1742801220,2071.81,2073.15,2070.18,2070.81,2283342.0
1742801400,2070.87,2078.95,2070.81,2073.81,11499292.0
1742801580,2073.81,2073.81,2069.34,2070.6,4813044.0
1742801760,2070.49,2072.58,2069.25,2069.3,3686672.0
1742801940,2069.3,2071.32,2068.44,2071.32,2840920.0
1742802120,2071.32,2073.15,2069.61,2070.97,4747716.0
1742802300,2070.98,2075.75,2070.47,2074.32,4623846.0
1742802480,2074.32,2074.55,2070.68,2070.68,3179806.0
1742802660,2070.75,2071.76,2068.61,2069.4,3418296.0
1742802840,2069.39,2070.45,2066.75,2068.28,5212382.0
1742803020,2068.27,2069.23,2065.19,2067.9,6149582.0
1742803200,2068.07,2074.24,2068.06,2072.47,6154692.0
1742803380,2072.41,2074.41,2072.11,2072.14,3383758.0
1742803560,2072.3,2073.98,2071.39,2072.91,1376212.0
1742803740,2072.91,2077.33,2072.91,2075.71,6941180.0
1742803920,2075.7,2077.64,2075.21,2076.2,5029390.0
1742804100,2076.27,2076.57,2074.56,2075.88,2870280.0
1742804280,2075.83,2093.17,2074.07,2079.92,21612666.0
1742804460,2079.98,2084.51,2079.12,2083.28,6276644.0
1742804640,2083.3,2085.54,2082.73,2084.26,8139198.0
1742804820,2084.23,2088.28,2083.78,2087.68,7236294.0
1742805000,2087.17,2087.78,2081.96,2082.16,5900188.0
1742805180,2082.16,2083.19,2080.19,2081.02,3292074.0
1742805360,2081.05,2084.1,2081.05,2083.43,2619208.0
1742805540,2083.43,2087.02,2081.43,2083.14,6812884.0
1742805720,2083.14,2083.15,2080.51,2082.3,3587592.0
1742805900,2082.31,2085.39,2081.6,2085.38,3873848.0
1742806080,2085.41,2087.64,2085.11,2087.64,4243320.0
1742806260,2087.64,2093.2,2086.26,2092.05,15485996.0
1742806440,2092.04,2094.99,2090.89,2091.08,10897982.0
1742806620,2091.0,2091.07,2088.97,2089.52,5882158.0
1742806800,2089.5,2090.93,2086.68,2087.78,4875248.0
1742806980,2087.94,2089.82,2087.01,2089.01,4559028.0
1742807160,2089.01,2091.99,2088.01,2090.89,1689296.0
1742807340,2090.89,2091.0,2087.88,2088.35,2383518.0
1742807520,2088.66,2089.8,2087.44,2089.69,1710168.0
1742807700,2089.69,2093.76,2089.38,2091.81,4607468.0
1742807880,2091.81,2091.86,2089.2,2089.2,3040534.0
1742808060,2089.2,2089.68,2084.9,2085.51,6780966.0
1742808240,2085.62,2089.0,2084.55,2084.99,4860918.0
1742808420,2084.99,2088.87,2084.64,2087.66,2605876.0
1742808600,2087.66,2090.2,2086.85,2086.85,3358614.0
1742808780,2086.85,2088.2,2085.81,2086.85,2424412.0
1742808960,2086.79,2088.06,2085.58,2087.98,2027234.0
1742809140,2087.99,2089.12,2087.23,2088.3,2621684.0
1742809320,2088.3,2088.62,2086.15,2086.84,1744040.0
1742809500,2086.84,2089.42,2086.6,2088.35,1534270.0
1742809680,2088.35,2088.35,2084.24,2085.77,3551122.0
1742809860,2085.77,2088.89,2085.64,2088.72,2994438.0
1742810040,2088.72,2093.27,2088.71,2091.95,5479020.0
1742810220,2091.95,2094.43,2091.4,2093.41,4642232.0
1742810400,2093.4,2097.56,2090.34,2092.44,9218750.0
1742810580,2092.49,2094.62,2092.35,2093.42,4484914.0
1742810760,2093.42,2094.99,2093.05,2094.87,2562516.0
1742810940,2094.86,2094.99,2091.68,2092.03,2126398.0
1742811120,2092.02,2092.6,2087.89,2087.89,9791504.0
1742811300,2088.05,2089.85,2087.17,2088.02,4861400.0
1742811480,2087.97,2088.99,2087.43,2088.99,3024484.0
1742811660,2088.99,2090.98,2088.99,2090.52,2410244.0
1742811840,2090.52,2092.06,2089.89,2091.07,1716578.0
1742812020,2091.06,2092.31,2090.06,2092.3,1551310.0
1742812200,2092.31,2094.73,2090.77,2094.49,2360142.0
1742812380,2094.48,2095.41,2091.77,2094.57,2820930.0
1742812560,2094.51,2095.0,2092.76,2094.73,1951474.0
1742812740,2094.52,2095.25,2093.03,2094.98,4138556.0
1742812920,2094.92,2094.99,2091.83,2092.21,1876650.0
1742813100,2092.21,2092.87,2090.67,2092.62,2517900.0
1742813280,2092.61,2096.19,2092.0,2095.03,3866362.0
1742813460,2095.02,2096.73,2094.72,2096.6,2704942.0
1742813640,2096.6,2098.02,2095.0,2095.01,7899820.0
1742813820,2095.0,2095.02,2092.43,2093.28,5663042.0
1742814000,2093.23,2094.13,2092.26,2092.61,2067376.0
1742814180,2092.61,2093.12,2091.26,2091.6,2860852.0
1742814360,2091.6,2094.0,2091.57,2091.94,1780310.0
1742814540,2091.93,2096.89,2091.93,2096.44,2964304.0
1742814720,2096.47,2098.02,2095.91,2098.02,3392898.0
1742814900,2098.02,2098.88,2096.62,2098.4,2621994.0
1742815080,2098.39,2104.04,2092.07,2093.38,25248938.0
1742815260,2093.37,2095.19,2087.27,2088.41,17059498.0
1742815440,2088.41,2090.2,2086.66,2088.17,7416556.0
1742815620,2088.18,2090.0,2087.58,2089.05,3044320.0
1742815800,2088.97,2090.12,2087.7,2089.53,2845102.0
1742815980,2089.54,2092.06,2089.52,2090.4,3155156.0
1742816160,2090.46,2093.32,2090.45,2092.96,2519658.0
1742816340,2092.96,2092.96,2091.43,2092.08,1727174.0
1742816520,2092.08,2092.08,2089.52,2089.52,1190216.0
1742816700,2089.96,2093.39,2089.94,2092.81,4132712.0
1742816880,2092.82,2095.98,2092.8,2095.35,3084348.0
1742817060,2095.33,2095.35,2093.63,2094.87,1911770.0
1742817240,2094.87,2094.9,2089.57,2090.22,5605512.0
1742817420,2090.19,2091.68,2090.14,2091.68,1299388.0
1742817600,2091.62,2093.43,2085.9,2087.46,8331696.0
1742817780,2087.77,2088.05,2085.14,2087.2,6553696.0
1742817960,2087.2,2090.1,2085.54,2090.1,3149138.0
1742818140,2090.1,2092.94,2090.04,2091.74,3146978.0
1742818320,2091.74,2093.95,2089.76,2090.94,3412426.0
1742818500,2090.93,2092.03,2088.31,2088.37,1833738.0
1742818680,2088.31,2088.8,2086.72,2087.28,4454852.0
1742818860,2087.28,2088.74,2086.27,2088.11,3745134.0
1742819040,2088.11,2089.39,2083.09,2083.95,11352206.0
1742819220,2084.12,2084.13,2077.44,2077.98,24875566.0
1742819400,2077.98,2081.25,2077.94,2080.98,6243192.0
1742819580,2080.98,2084.3,2080.72,2083.73,4798700.0
1742819760,2083.72,2084.39,2081.18,2081.95,3118802.0
1742819940,2082.0,2084.08,2080.51,2080.51,2335722.0
1742820120,2080.51,2082.48,2080.0,2080.9,2418574.0
1742820300,2080.89,2083.48,2080.89,2081.22,1851286.0
1742820480,2081.22,2082.68,2080.17,2082.47,1874828.0
1742820660,2082.47,2082.65,2080.43,2081.24,1911820.0
1742820840,2081.25,2082.57,2080.42,2080.72,1574124.0
1742821020,2080.72,2082.83,2080.15,2082.66,1371100.0
1742821200,2082.6,2083.68,2081.04,2081.05,2079606.0
1742821380,2081.05,2081.06,2077.92,2078.43,3457410.0
1742821560,2078.43,2078.43,2074.52,2075.45,8559738.0
1742821740,2075.44,2078.46,2075.32,2075.91,3123646.0
1742821920,2075.91,2076.01,2072.4,2074.35,7107338.0
1742822100,2074.12,2075.95,2073.52,2075.86,3455838.0
1742822280,2075.91,2076.4,2072.64,2073.81,2385520.0
1742822460,2073.81,2075.78,2073.66,2075.07,2382952.0
1742822640,2075.04,2076.97,2074.77,2076.02,2433458.0
1742822820,2075.96,2077.23,2074.93,2076.44,2726972.0
1742823000,2076.46,2082.35,2074.28,2081.55,9904422.0
1742823180,2081.49,2085.14,2078.54,2078.82,10000964.0
1742823360,2078.88,2087.05,2078.01,2085.85,6251812.0
1742823540,2085.84,2086.43,2083.22,2083.39,5044432.0
1742823720,2083.39,2083.39,2078.05,2079.81,2486848.0
1742823900,2079.77,2083.35,2074.59,2081.71,8226830.0
1742824080,2081.71,2082.57,2078.57,2079.51,2280190.0
1742824260,2079.71,2080.39,2077.47,2079.69,1788606.0
1742824440,2079.58,2081.06,2077.64,2080.04,7138876.0
1742824620,2080.14,2081.99,2079.89,2081.06,4682098.0
1742824800,2081.11,2086.98,2080.48,2086.03,7066046.0
1742824980,2085.97,2089.05,2083.69,2087.32,10057862.0
1742825160,2087.27,2087.74,2083.28,2086.08,7294758.0
1742825340,2086.08,2094.5,2086.07,2089.63,15203440.0
1742825520,2089.76,2092.57,2088.15,2091.83,4412378.0
1742825700,2091.69,2096.56,2088.87,2095.74,10426438.0
1742825880,2095.82,2101.1,2095.07,2096.42,18227076.0
1742826060,2096.36,2097.55,2087.18,2089.71,13169530.0
1742826240,2089.64,2095.61,2089.61,2089.68,8389202.0
1742826420,2089.9,2090.2,2084.74,2085.91,15924470.0
1742826600,2085.91,2086.19,2080.53,2081.9,9231124.0
1742826780,2082.13,2082.37,2076.28,2079.59,11671040.0
1742826960,2079.62,2082.63,2077.61,2079.89,3818806.0
1742827140,2079.78,2085.65,2078.28,2083.94,5199110.0
1742827320,2084.0,2087.65,2083.32,2086.89,3708242.0
1742827500,2086.81,2087.6,2082.98,2083.52,4127478.0
1742827680,2084.35,2086.56,2083.54,2083.54,2596008.0
1742827860,2083.55,2084.22,2081.26,2084.22,3236774.0
1742828040,2084.23,2084.38,2077.34,2078.08,4031626.0
1742828220,2078.06,2079.99,2076.7,2079.99,3322738.0
1742828400,2080.05,2080.19,2075.26,2076.26,7354510.0
1742828580,2075.99,2080.17,2074.4,2080.07,5351764.0
1742828760,2080.01,2081.97,2077.22,2077.82,4010198.0
1742828940,2077.87,2079.99,2077.11,2077.94,2449550.0
1742829120,2077.95,2080.84,2076.69,2080.65,2070104.0
1742829300,2080.68,2084.36,2080.19,2083.72,2699540.0
1742829480,2083.72,2085.22,2083.3,2084.99,4701558.0
1742829660,2084.99,2085.72,2081.02,2084.77,3488054.0
1742829840,2084.77,2084.94,2081.74,2083.19,2430286.0
1742830020,2083.19,2083.52,2080.35,2082.35,1385944.0
1742830200,2082.41,2083.09,2079.4,2079.61,2653882.0
1742830380,2079.61,2082.92,2079.01,2082.88,3425596.0
1742830560,2082.87,2083.74,2081.53,2083.54,2180680.0
1742830740,2083.54,2085.47,2083.31,2085.24,2525902.0
1742830920,2085.24,2087.0,2083.19,2085.78,4451994.0
1742831100,2085.77,2086.94,2084.46,2086.69,1424388.0
1742831280,2086.75,2087.24,2081.59,2082.84,3624656.0
1742831460,2082.93,2089.77,2082.93,2089.1,4290002.0
1742831640,2089.07,2089.43,2087.72,2089.01,5030814.0
1742831820,2089.01,2089.56,2087.9,2088.8,1600172.0
1742832000,2088.8,2089.89,2086.02,2086.84,3652130.0
1742832180,2086.89,2089.35,2086.34,2088.66,1944288.0
1742832360,2088.65,2091.77,2088.63,2089.75,4155434.0
1742832540,2089.74,2089.77,2086.71,2087.39,2544312.0
1742832720,2087.38,2087.43,2085.32,2085.4,1162946.0
1742832900,2085.4,2085.4,2081.94,2082.1,2955528.0
1742833080,2082.1,2082.28,2078.33,2078.49,4994936.0
1742833260,2078.49,2082.46,2078.49,2080.78,2204996.0
1742833440,2080.76,2082.04,2074.53,2074.79,5151914.0
1742833620,2074.74,2076.56,2070.97,2072.31,14093794.0
1742833800,2072.31,2072.6,2066.65,2070.9,15581626.0
1742833980,2070.94,2072.29,2067.01,2072.27,6104582.0
1742834160,2072.25,2074.47,2071.98,2073.38,4637704.0
1742834340,2073.03,2075.36,2071.14,2071.21,4034074.0
1742834520,2071.21,2073.72,2069.46,2073.26,2868528.0
1742834700,2073.23,2075.82,2072.72,2074.12,3042450.0
1742834880,2074.19,2075.65,2073.29,2075.36,2009700.0
1742835060,2075.35,2075.5,2072.57,2073.3,2654298.0
1742835240,2073.37,2076.42,2072.88,2076.42,4993060.0
1742835420,2076.35,2078.49,2075.41,2078.22,3423240.0
1742835600,2078.1,2080.48,2076.19,2076.56,8193016.0
1742835780,2076.49,2080.16,2076.06,2079.05,2706008.0
1742835960,2079.2,2082.63,2079.2,2081.35,4650778.0
1742836140,2081.39,2083.44,2081.39,2081.93,2555642.0
1742836320,2081.91,2087.59,2081.7,2084.48,7393360.0
1742836500,2084.48,2087.6,2084.39,2086.09,3003636.0
1742836680,2086.09,2088.66,2085.54,2085.68,3439762.0
1742836860,2085.59,2088.8,2085.44,2088.26,1837148.0
1742837040,2088.26,2088.93,2086.86,2088.86,1575792.0
1742837220,2088.86,2091.61,2087.88,2091.11,3889814.0
1742837400,2091.1,2091.31,2088.88,2090.6,2287280.0
1742837580,2090.61,2090.74,2086.5,2086.98,2139840.0
1742837760,2087.18,2088.47,2087.06,2087.91,1232034.0
1742837940,2087.92,2088.6,2086.0,2088.23,2341052.0
1742838120,2088.31,2089.35,2086.52,2087.18,1668556.0
1742838300,2087.2,2088.62,2086.21,2088.53,1026328.0
1742838480,2088.53,2088.98,2085.1,2088.98,3171612.0
1742838660,2089.03,2090.07,2078.73,2085.79,20605556.0
1742838840,2085.78,2087.24,2084.51,2086.52,6495846.0
1742839020,2086.52,2088.25,2086.06,2087.46,2156706.0
1742839200,2087.45,2088.02,2084.25,2086.2,3223864.0
1742839380,2086.2,2086.76,2084.82,2085.77,3437108.0
1742839560,2085.77,2086.98,2084.61,2085.01,5762622.0
1742839740,2085.01,2085.58,2083.18,2085.18,9708874.0
1742839920,2085.25,2089.08,2085.03,2088.56,2341706.0
1742840100,2088.57,2089.88,2088.49,2089.26,1296908.0
1742840280,2089.21,2089.26,2086.93,2087.29,1286766.0
1742840460,2087.28,2087.52,2081.57,2082.49,1919680.0
1742840640,2082.49,2083.7,2081.6,2083.67,1897308.0
1742840820,2083.67,2085.58,2083.65,2084.01,1083448.0
1742841000,2084.02,2085.14,2082.27,2083.7,2076758.0
1742841180,2083.69,2083.69,2080.62,2082.46,1906724.0
1742841360,2082.48,2085.31,2082.45,2085.31,929908.0
1742841540,2085.31,2093.16,2083.64,2089.61,13727836.0
1742841720,2089.61,2092.2,2088.43,2091.14,1654628.0
1742841900,2091.14,2094.68,2091.14,2091.72,7319182.0
1742842080,2091.72,2101.96,2091.0,2098.44,21110258.0
1742842260,2098.89,2100.01,2096.56,2097.2,8476366.0
1742842440,2097.19,2098.61,2096.14,2097.61,2423596.0
1742842620,2097.61,2097.61,2096.06,2096.24,2355546.0
1742842800,2096.29,2096.93,2092.4,2092.41,3436340.0
1742842980,2092.41,2092.91,2089.57,2091.77,20525672.0
1742843160,2091.77,2092.94,2091.04,2091.31,4065476.0
1742843340,2091.28,2093.28,2089.81,2093.27,2655540.0
1742843520,2093.28,2093.62,2091.23,2092.61,2563494.0
1742843700,2092.6,2093.5,2092.36,2092.98,1154616.0
1742843880,2092.99,2093.14,2091.0,2092.19,1944444.0
1742844060,2092.18,2093.28,2089.36,2089.54,1255312.0
1742844240,2089.54,2091.58,2089.14,2090.27,1338880.0
1742844420,2090.27,2092.64,2089.11,2091.99,3978310.0
1742844600,2091.98,2091.99,2089.78,2090.35,3299302.0
1742844780,2090.34,2091.27,2087.5,2087.5,3727282.0
1742844960,2087.54,2088.01,2085.07,2086.94,4475384.0
1742845140,2086.94,2087.61,2085.7,2086.03,1564320.0
1742845320,2086.03,2086.12,2084.25,2085.19,2279826.0
1742845500,2085.23,2088.82,2084.22,2088.78,2557760.0
1742845680,2088.92,2089.16,2085.7,2087.37,1272520.0
1742845860,2087.37,2087.44,2085.28,2087.35,741286.0
1742846040,2087.41,2090.22,2087.14,2089.27,1927938.0
1742846220,2089.34,2091.31,2087.72,2087.77,1926818.0
1742846400,2087.77,2089.6,2087.57,2088.61,1964210.0
1742846580,2088.62,2088.62,2085.78,2087.37,967208.0
1742846760,2087.36,2090.97,2087.36,2090.33,1063764.0
1742846940,2090.32,2092.98,2090.1,2092.98,1311812.0
1742847120,2092.97,2094.21,2092.28,2094.17,1626676.0
1742847300,2094.17,2094.43,2091.54,2091.78,1550618.0
1742847480,2091.83,2091.9,2090.31,2090.32,718084.0
1742847660,2090.33,2091.65,2089.84,2090.89,417744.0
1742847840,2090.9,2093.39,2090.61,2092.95,1078810.0
1742848020,2092.95,2092.99,2091.52,2092.19,1027854.0
1742848200,2092.24,2092.24,2090.11,2090.69,1043118.0
1742848380,2090.68,2091.62,2089.22,2089.22,872306.0
1742848560,2089.22,2091.0,2089.22,2089.43,1131624.0
1742848740,2089.29,2089.33,2086.36,2087.2,1673066.0
1742848920,2087.22,2088.15,2083.86,2084.55,2863640.0
1742849100,2084.55,2084.72,2081.77,2084.49,3459542.0
1742849280,2084.48,2085.52,2083.27,2083.48,1270002.0
1742849460,2083.47,2083.86,2081.8,2083.11,1034968.0
1742849640,2083.14,2084.87,2082.86,2084.48,900118.0
1742849820,2084.48,2084.81,2083.12,2084.5,1247920.0
1742850000,2084.5,2084.63,2081.07,2081.49,1941254.0
1742850180,2081.49,2083.05,2080.18,2081.93,1619332.0
1742850360,2081.92,2083.23,2079.47,2082.91,1616234.0
1742850540,2082.91,2082.91,2080.19,2080.19,697076.0
1742850720,2080.19,2081.64,2080.0,2081.64,839700.0
1742850900,2081.7,2084.91,2080.9,2083.98,1453550.0
1742851080,2083.98,2084.88,2083.82,2084.86,703770.0
1742851260,2084.86,2088.14,2084.85,2087.64,1631388.0
1742851440,2087.62,2088.86,2086.66,2088.22,1376048.0
1742851620,2088.22,2089.87,2088.22,2089.3,931800.0
1742851800,2089.31,2091.49,2088.22,2088.22,1965372.0
1742851980,2088.17,2088.17,2086.19,2086.26,1117850.0
1742852160,2086.26,2086.58,2084.77,2084.78,967682.0
1742852340,2084.78,2087.0,2084.78,2086.94,873634.0
1742852520,2086.77,2086.77,2085.16,2086.6,573370.0
1742852700,2086.6,2086.6,2085.09,2085.76,569490.0
1742852880,2085.76,2085.77,2083.66,2083.66,661352.0
1742853060,2083.66,2085.12,2083.14,2084.28,714506.0
1742853240,2084.28,2084.4,2081.64,2082.19,921332.0
1742853420,2082.2,2084.04,2081.19,2082.19,1186384.0
1742853600,2082.21,2084.97,2082.0,2084.78,2057116.0
1742853780,2084.88,2086.27,2081.19,2081.31,1277204.0
1742853960,2081.28,2081.99,2080.17,2080.58,983046.0
1742854140,2080.58,2080.74,2079.02,2079.22,1822472.0
1742854320,2079.23,2079.72,2076.66,2077.07,1378538.0
1742854500,2077.13,2077.62,2075.5,2075.53,2219322.0
1742854680,2075.53,2078.14,2075.0,2078.14,2549454.0
1742854860,2078.14,2078.18,2075.73,2076.25,883252.0
1742855040,2076.25,2077.76,2076.0,2077.76,768078.0
1742855220,2077.75,2080.43,2077.75,2078.95,2215406.0
1742855400,2078.95,2081.25,2078.25,2078.27,1373042.0
1742855580,2078.25,2079.76,2078.15,2079.72,833802.0
1742855760,2079.72,2081.12,2079.51,2081.11,983560.0
1742855940,2081.11,2081.6,2080.82,2081.25,527210.0
1742856120,2081.25,2081.26,2079.95,2080.37,1224746.0
1742856300,2080.13,2080.13,2076.95,2078.0,2293716.0
1742856480,2078.01,2078.01,2076.2,2076.44,942902.0
1742856660,2076.41,2076.76,2075.46,2076.5,734686.0
1742856840,2076.5,2077.26,2075.6,2075.62,1144076.0
1742857020,2075.61,2076.26,2074.72,2076.25,988512.0
1742857200,2076.25,2079.01,2076.18,2076.42,1262054.0
1742857380,2076.43,2076.43,2073.24,2073.5,3938196.0
1742857560,2073.19,2073.19,2070.82,2072.57,5711038.0
1742857740,2072.51,2073.26,2071.36,2072.15,1842182.0
1742857920,2072.15,2073.76,2071.88,2071.88,1584800.0
1742858100,2071.73,2071.73,2068.24,2069.18,5029256.0
1742858280,2069.18,2071.1,2069.18,2070.81,1196902.0
1742858460,2070.76,2071.76,2067.26,2067.97,3441660.0
1742858640,2068.19,2070.41,2068.05,2070.36,2500148.0
1742858820,2070.37,2071.01,2069.36,2071.01,1324544.0
1742859000,2071.01,2074.18,2071.01,2072.49,2603674.0
1742859180,2072.34,2072.43,2070.39,2070.89,1100578.0
1742859360,2070.89,2071.28,2069.46,2070.05,626422.0
1742859540,2070.05,2071.29,2069.92,2070.62,1318234.0
1742859720,2070.77,2071.5,2069.46,2071.48,724108.0
1742859900,2071.46,2072.51,2070.63,2070.93,1154944.0
1742860080,2070.92,2072.99,2069.77,2072.92,2331820.0
1742860260,2072.92,2075.19,2071.29,2074.09,3129968.0
1742860440,2074.09,2076.0,2073.63,2075.28,3205748.0
1742860620,2075.32,2075.69,2075.16,2075.16,523136.0
1742860800,2080.4,2080.46,2077.84,2078.1,4995742.0
1742860980,2078.04,2078.15,2076.39,2077.18,1905150.0
1742861160,2077.12,2088.38,2077.09,2086.49,15652336.0
1742861340,2086.43,2086.45,2083.1,2083.98,4204172.0
1742861520,2083.96,2085.2,2083.75,2084.09,2323572.0
1742861700,2084.09,2085.1,2082.31,2085.06,2417016.0
1742861880,2084.94,2092.48,2084.94,2091.41,9355732.0
1742862060,2091.41,2097.0,2090.85,2094.16,10294692.0
1742862240,2094.16,2095.11,2091.25,2091.25,5166758.0
1742862420,2091.2,2091.86,2086.07,2086.21,3811144.0
1742862600,2086.22,2086.53,2084.6,2085.31,2259864.0
1742862780,2085.23,2089.13,2084.87,2089.13,2326428.0
1742862960,2089.12,2089.78,2086.85,2087.98,1742898.0
1742863140,2087.73,2091.76,2087.73,2091.7,2394278.0
1742863320,2091.69,2091.7,2087.29,2087.3,1980166.0
1742863500,2087.3,2088.13,2085.85,2087.07,1820406.0
1742863680,2087.02,2089.85,2086.89,2088.7,1861396.0
1742863860,2088.71,2090.39,2088.0,2088.3,1494616.0
1742864040,2088.21,2088.5,2085.44,2085.49,1414390.0
1742864220,2085.49,2085.86,2084.46,2085.29,1610052.0
1742864400,2085.29,2085.33,2081.98,2082.31,2997648.0
1742864580,2082.3,2083.0,2079.39,2079.74,3421480.0
1742864760,2079.71,2081.33,2079.27,2080.22,2113892.0
1742864940,2080.21,2081.35,2078.71,2079.87,2135570.0
1742865120,2079.83,2082.17,2079.77,2080.45,1088654.0
1742865300,2080.46,2081.99,2078.55,2078.57,1232124.0
1742865480,2078.57,2078.57,2075.0,2075.28,3200412.0
1742865660,2075.28,2077.23,2074.97,2075.32,2008632.0
1742865840,2075.32,2075.33,2072.0,2072.6,3195366.0
1742866020,2072.54,2073.31,2068.01,2068.87,8206064.0
1742866200,2068.85,2068.85,2055.56,2058.36,36821436.0
1742866380,2058.36,2062.58,2056.78,2056.93,10380356.0
1742866560,2056.8,2062.23,2056.8,2061.78,5302084.0
1742866740,2061.78,2066.05,2061.78,2065.18,5009268.0
1742866920,2065.15,2065.23,2062.7,2064.99,4055314.0
1742867100,2065.15,2065.18,2060.61,2061.54,2800080.0
1742867280,2061.53,2066.57,2061.39,2065.25,3525152.0
1742867460,2065.19,2067.01,2064.31,2064.51,3357610.0
1742867640,2064.51,2064.51,2060.22,2061.68,3185346.0
1742867820,2061.69,2064.21,2060.85,2063.62,5224046.0
1742868000,2064.31,2066.32,2063.01,2065.86,4189312.0
1742868180,2065.86,2065.99,2062.13,2062.15,2151512.0
1742868360,2062.07,2063.1,2061.64,2062.81,2017350.0
1742868540,2062.81,2066.07,2061.03,2062.83,6388338.0
1742868720,2062.83,2063.52,2062.0,2063.26,1160254.0
1742868900,2063.38,2064.85,2062.65,2064.59,1330720.0
1742869080,2064.59,2066.15,2064.37,2065.45,1991054.0
1742869260,2065.46,2068.07,2065.01,2067.15,5571258.0
1742869440,2067.15,2068.64,2065.36,2068.57,4284958.0
1742869620,2068.57,2069.29,2067.75,2068.72,1481502.0
1742869800,2068.72,2068.72,2063.62,2063.84,3745756.0
1742869980,2063.84,2067.64,2063.84,2066.41,1195820.0
1742870160,2066.41,2066.86,2063.87,2064.39,1071572.0
1742870340,2064.34,2064.96,2063.23,2063.99,1710754.0
1742870520,2063.96,2066.22,2063.18,2063.18,1242172.0
1742870700,2063.07,2066.18,2063.0,2064.38,2977002.0
1742870880,2064.44,2066.15,2063.8,2064.79,950698.0
1742871060,2064.93,2064.99,2061.43,2061.6,1729858.0
1742871240,2061.6,2063.07,2061.25,2062.84,1602036.0
1742871420,2062.84,2062.85,2061.51,2062.07,942758.0
1742871600,2062.13,2063.36,2060.51,2060.8,2969206.0
1742871780,2060.8,2061.0,2057.13,2059.18,7776146.0
1742871960,2059.19,2062.5,2058.11,2062.45,2696612.0
1742872140,2062.45,2064.49,2062.0,2064.02,2329778.0
1742872320,2064.04,2064.43,2059.6,2059.6,1681142.0
1742872500,2059.6,2059.6,2052.64,2053.11,10942880.0
1742872680,2053.18,2053.97,2051.05,2052.71,7180290.0
1742872860,2052.73,2052.77,2046.98,2050.71,14222170.0
1742873040,2050.72,2054.34,2050.72,2053.61,4479654.0
1742873220,2053.57,2054.77,2051.69,2052.24,2320290.0
1742873400,2052.21,2054.11,2051.47,2054.1,1976994.0
1742873580,2054.1,2054.17,2045.39,2048.2,13840692.0
1742873760,2048.2,2049.39,2045.11,2045.75,4485562.0
1742873940,2045.89,2047.3,2042.43,2044.51,10718674.0
1742874120,2044.6,2045.61,2043.77,2044.81,4371562.0
1742874300,2044.72,2047.78,2043.31,2044.7,3929208.0
1742874480,2044.71,2046.36,2041.76,2044.57,6889628.0
1742874660,2044.62,2047.21,2044.26,2045.0,5133424.0
1742874840,2045.2,2045.42,2040.61,2040.61,6086920.0
1742875020,2040.66,2043.7,2040.56,2042.25,3800942.0
1742875200,2042.26,2042.49,2036.65,2037.6,9181242.0
1742875380,2037.6,2042.41,2036.16,2040.11,5981766.0
1742875560,2040.11,2046.2,2039.74,2045.76,10020268.0
1742875740,2045.64,2046.31,2044.07,2046.3,2740880.0
1742875920,2046.3,2047.28,2045.33,2045.8,3934276.0
1742876100,2045.8,2045.8,2040.08,2042.35,3345496.0
1742876280,2042.36,2043.87,2041.93,2042.02,1597030.0
1742876460,2042.02,2049.56,2041.51,2046.16,6837730.0
1742876640,2046.56,2047.39,2044.24,2044.26,1728974.0
1742876820,2044.3,2045.49,2042.5,2042.51,993706.0
1742877000,2042.51,2042.69,2040.76,2042.56,1840226.0
1742877180,2042.31,2045.23,2042.01,2045.01,1082826.0
1742877360,2045.01,2045.99,2043.65,2044.03,1596766.0
1742877540,2044.03,2044.48,2042.66,2043.69,1481156.0
1742877720,2043.7,2045.87,2043.62,2045.6,960460.0
1742877900,2045.6,2045.99,2043.56,2043.57,1100744.0
1742878080,2043.57,2044.74,2042.52,2042.72,1382078.0
1742878260,2042.68,2046.01,2042.6,2044.08,2297926.0
1742878440,2044.08,2044.09,2041.42,2042.2,2843116.0
1742878620,2042.23,2045.7,2042.23,2045.01,2027612.0
1742878800,2045.01,2045.12,2042.87,2042.88,1127294.0
1742878980,2042.87,2045.22,2042.6,2042.97,1308444.0
1742879160,2042.91,2045.64,2042.54,2044.51,1101276.0
1742879340,2044.56,2045.31,2041.79,2041.81,1412250.0
1742879520,2041.8,2042.93,2040.65,2040.67,1526060.0
1742879700,2040.66,2042.88,2039.88,2042.41,1819474.0
1742879880,2042.45,2044.81,2041.91,2043.26,1851248.0
1742880060,2043.26,2044.89,2043.26,2044.54,1862592.0
1742880240,2044.57,2045.89,2044.4,2045.3,1787582.0
1742880420,2045.3,2046.57,2044.19,2046.18,1651364.0
1742880600,2046.25,2048.74,2045.44,2048.71,4604776.0
1742880780,2048.6,2050.12,2047.0,2047.01,5464826.0
1742880960,2047.01,2048.62,2046.08,2046.11,3754076.0
1742881140,2046.1,2046.12,2042.01,2042.61,4452718.0
1742881320,2042.62,2047.07,2042.6,2046.55,2485244.0
1742881500,2046.55,2047.99,2046.4,2046.8,1324436.0
1742881680,2046.8,2049.35,2046.79,2049.33,2173692.0
1742881860,2049.06,2049.92,2048.46,2049.51,1710332.0
1742882040,2049.5,2049.51,2046.45,2048.22,1383620.0
1742882220,2048.49,2048.55,2046.91,2047.4,844168.0
1742882400,2047.4,2048.99,2045.99,2048.71,1738796.0
1742882580,2048.71,2050.16,2047.25,2050.13,2811822.0
1742882760,2050.15,2051.81,2049.81,2051.12,3099028.0
1742882940,2051.08,2051.99,2050.19,2050.2,2359852.0
1742883120,2050.2,2053.04,2050.19,2051.57,2904498.0
1742883300,2051.57,2053.78,2050.23,2053.6,2758426.0
1742883480,2053.6,2054.13,2052.89,2053.81,2529236.0
1742883660,2053.86,2053.95,2051.96,2053.37,1376666.0
1742883840,2053.39,2053.39,2051.8,2052.6,1265622.0
1742884020,2052.6,2055.94,2052.5,2055.11,4317978.0
1742884200,2055.12,2057.9,2054.23,2057.82,3187728.0
1742884380,2058.54,2059.03,2056.63,2057.32,5563226.0
1742884560,2057.33,2057.8,2056.35,2057.53,2903504.0
1742884740,2057.52,2057.99,2055.62,2055.62,2508432.0
1742884920,2055.62,2056.46,2052.68,2052.68,4234824.0
1742885100,2052.68,2053.85,2050.68,2053.8,3927384.0
1742885280,2053.8,2053.84,2051.02,2051.44,2988840.0
1742885460,2051.45,2053.88,2051.44,2053.87,2347190.0
1742885640,2053.87,2055.3,2053.51,2054.51,1729780.0
1742885820,2054.16,2055.25,2053.96,2054.07,597760.0
1742886000,2054.92,2059.16,2054.54,2059.15,2524820.0
1742886180,2059.21,2066.93,2058.44,2061.19,15762348.0
1742886360,2061.19,2062.09,2060.07,2060.12,1847850.0
1742886540,2060.08,2060.99,2058.07,2058.72,2531214.0
1742886720,2058.72,2061.64,2057.77,2061.44,2445282.0
1742886900,2061.44,2062.04,2059.9,2062.04,2051548.0
1742887080,2062.04,2062.99,2061.01,2061.01,1355880.0
1742887260,2061.07,2061.16,2057.9,2058.52,1743372.0
1742887440,2058.33,2058.53,2054.47,2058.14,8879870.0
1742887620,2058.14,2058.6,2056.92,2058.6,1026132.0
1742887800,2058.89,2058.95,2055.01,2055.88,1594672.0
1742887980,2055.88,2055.89,2052.15,2052.16,5375152.0
1742888160,2052.15,2053.6,2051.26,2051.27,2728290.0
1742888340,2051.26,2052.84,2050.05,2052.84,2548288.0
1742888520,2052.84,2052.84,2049.64,2050.32,2543086.0
1742888700,2050.33,2051.64,2049.97,2051.47,3436728.0
1742888880,2051.47,2053.98,2051.03,2053.8,1793874.0
1742889060,2053.81,2053.81,2051.41,2053.22,1718260.0
1742889240,2053.22,2055.18,2053.22,2054.82,1548336.0
1742889420,2054.82,2055.27,2053.56,2054.81,1328702.0
1742889600,2054.8,2058.11,2054.49,2057.19,1812412.0
1742889780,2057.19,2059.0,2056.63,2056.86,1750400.0
1742889960,2056.85,2059.3,2056.78,2057.76,3065324.0
1742890140,2057.77,2059.0,2056.47,2056.48,1683560.0
1742890320,2056.48,2058.4,2056.33,2058.35,1489884.0
1742890500,2058.35,2059.05,2054.85,2054.85,1544318.0
1742890680,2054.86,2054.95,2052.6,2053.94,2192440.0
1742890860,2053.94,2058.4,2053.94,2058.27,1414952.0
1742891040,2058.15,2059.11,2056.89,2059.04,1498524.0
1742891220,2059.04,2060.79,2056.75,2056.75,2261772.0
1742891400,2056.74,2060.69,2056.19,2060.22,1962662.0
1742891580,2060.29,2061.98,2059.95,2061.98,1548200.0
1742891760,2062.04,2062.44,2060.12,2061.57,2165812.0
1742891940,2061.82,2062.62,2060.38,2061.38,1529024.0
1742892120,2061.39,2062.59,2060.53,2060.89,890608.0
1742892300,2060.93,2061.39,2058.82,2060.78,1355696.0
1742892480,2060.78,2061.74,2059.85,2060.24,1285208.0
1742892660,2060.23,2061.09,2059.38,2059.4,820322.0
1742892840,2059.4,2061.51,2059.38,2061.51,1057154.0
1742893020,2061.5,2061.51,2059.47,2060.06,918854.0
1742893200,2060.08,2060.32,2058.01,2059.8,1648252.0
1742893380,2059.8,2060.64,2058.43,2058.92,1252044.0
1742893560,2058.92,2060.3,2056.72,2056.74,1075728.0
1742893740,2056.74,2058.42,2056.09,2058.31,824372.0
1742893920,2058.32,2058.64,2057.06,2057.11,448182.0
1742894100,2057.1,2060.3,2057.1,2060.3,1902376.0
1742894280,2060.27,2062.89,2060.27,2062.46,1325102.0
1742894460,2062.29,2063.69,2061.42,2061.64,1917028.0
1742894640,2061.65,2063.4,2061.18,2062.69,1901212.0
1742894820,2062.7,2064.31,2062.58,2063.97,1445378.0
1742895000,2063.98,2065.3,2063.0,2064.0,3042542.0
1742895180,2064.01,2066.88,2062.76,2066.88,2852920.0
1742895360,2066.57,2072.96,2065.73,2065.98,11144770.0
1742895540,2065.97,2067.12,2063.38,2064.55,3353222.0
1742895720,2064.66,2066.97,2064.14,2065.88,1923412.0
1742895900,2065.88,2069.45,2065.88,2069.09,6491280.0
1742896080,2069.1,2073.31,2066.77,2069.99,8340964.0
1742896260,2069.99,2072.19,2069.84,2070.65,2806842.0
1742896440,2070.61,2073.0,2070.15,2070.4,2436070.0
1742896620,2070.26,2071.46,2069.11,2069.11,2337868.0
1742896800,2069.11,2070.0,2067.41,2067.57,2582298.0
1742896980,2067.62,2069.44,2067.45,2068.48,1675006.0
1742897160,2068.48,2068.66,2065.52,2065.85,3368476.0
1742897340,2065.84,2066.5,2064.09,2064.39,2722438.0
1742897520,2064.33,2065.29,2063.04,2065.28,1302644.0
1742897700,2065.28,2067.17,2063.32,2063.45,1511670.0
1742897880,2063.5,2063.99,2061.57,2063.97,5284286.0
1742898060,2063.98,2063.99,2062.3,2062.36,1068638.0
1742898240,2062.38,2066.03,2062.38,2065.86,1499214.0
1742898420,2065.87,2069.15,2065.74,2067.94,2482610.0
1742898600,2067.93,2069.97,2067.7,2068.03,2063760.0
1742898780,2068.03,2069.5,2067.69,2068.34,1293924.0
1742898960,2068.34,2069.66,2067.77,2068.82,1262810.0
1742899140,2068.87,2072.07,2068.87,2072.05,3620934.0
1742899320,2071.99,2074.81,2071.99,2074.01,5499752.0
1742899500,2074.0,2074.02,2071.3,2072.04,2054472.0
1742899680,2071.81,2072.85,2070.8,2070.8,2288852.0
1742899860,2070.8,2072.52,2070.19,2070.19,4523802.0
1742900040,2070.19,2071.11,2069.64,2069.65,1216042.0
1742900220,2069.65,2069.86,2068.39,2069.57,1046396.0
1742900400,2069.62,2072.64,2069.62,2072.64,1298962.0
1742900580,2072.6,2072.64,2067.01,2067.98,3327814.0
1742900760,2067.98,2068.48,2064.64,2065.26,4835932.0
1742900940,2065.2,2066.73,2064.84,2066.2,1538352.0
1742901120,2066.2,2067.61,2065.65,2066.56,1072264.0
1742901300,2066.56,2068.99,2064.86,2068.78,2767606.0
1742901480,2068.85,2070.15,2068.01,2069.09,2030310.0
1742901660,2069.09,2070.97,2068.51,2069.88,1032186.0
1742901840,2069.89,2070.34,2068.8,2069.94,805344.0
1742902020,2069.94,2070.82,2068.59,2069.17,1272884.0
1742902200,2069.18,2071.0,2069.18,2070.21,1214662.0
1742902380,2070.2,2072.0,2069.16,2070.5,1662106.0
1742902560,2070.49,2072.1,2066.79,2067.99,2493610.0
1742902740,2067.99,2070.66,2067.98,2070.52,1125600.0
1742902920,2070.53,2071.0,2070.01,2070.8,942984.0
1742903100,2070.79,2071.34,2069.31,2070.84,934628.0
1742903280,2070.9,2071.02,2068.46,2069.24,1693732.0
1742903460,2069.23,2070.03,2068.1,2069.59,1227780.0
1742903640,2069.55,2069.98,2068.6,2068.61,1148310.0
1742903820,2068.6,2068.77,2067.23,2067.36,2783250.0
1742904000,2067.36,2069.01,2065.4,2065.5,2231146.0
1742904180,2065.5,2066.41,2063.46,2063.94,5993034.0
1742904360,2063.95,2064.31,2055.66,2063.26,20168734.0
1742904540,2063.22,2064.68,2062.76,2064.32,3241538.0
1742904720,2064.34,2066.7,2064.21,2066.21,3243242.0
1742904900,2066.19,2066.51,2061.65,2062.03,4955382.0
1742905080,2062.03,2063.32,2061.76,2062.49,2118642.0
1742905260,2062.49,2063.61,2061.51,2062.14,1354968.0
1742905440,2062.15,2063.96,2062.05,2063.74,1039160.0
1742905620,2063.74,2064.49,2062.69,2063.28,1013226.0
1742905800,2063.29,2065.15,2062.82,2062.99,2881714.0
1742905980,2062.99,2062.99,2059.23,2060.63,2786830.0
1742906160,2060.63,2061.4,2058.68,2059.39,1849498.0
1742906340,2059.39,2060.0,2055.97,2059.31,10211770.0
1742906520,2059.32,2061.42,2057.81,2060.76,2605634.0
1742906700,2060.76,2060.79,2059.44,2059.93,1543958.0
1742906880,2059.93,2060.46,2058.15,2060.43,1287868.0
1742907060,2060.43,2061.12,2057.89,2058.11,1230656.0
1742907240,2058.06,2058.61,2056.72,2057.26,1500360.0
1742907420,2057.27,2058.67,2057.1,2058.66,1048620.0
1742907600,2058.67,2060.91,2057.6,2060.91,2292482.0
1742907780,2060.91,2062.88,2060.9,2062.68,2353110.0
1742907960,2062.62,2063.0,2061.35,2061.35,1919518.0
1742908140,2061.36,2063.91,2061.27,2063.91,2225940.0
1742908320,2063.9,2065.39,2063.86,2064.81,2671356.0
1742908500,2064.81,2068.89,2064.81,2067.97,6663090.0
1742908680,2067.99,2071.19,2067.98,2070.61,5060144.0
1742908860,2070.79,2071.91,2068.36,2069.06,3971026.0
1742909040,2069.07,2069.55,2066.82,2067.11,2971552.0
1742909220,2067.12,2071.5,2067.11,2071.27,2002994.0
1742909400,2071.04,2078.93,2070.71,2076.31,17030856.0
1742909580,2076.26,2077.64,2066.16,2066.28,9212780.0
1742909760,2066.62,2069.22,2063.81,2066.26,9840292.0
1742909940,2066.45,2068.33,2063.77,2065.4,3314962.0
1742910120,2065.45,2066.32,2058.53,2059.48,7301814.0
1742910300,2059.85,2064.56,2057.81,2062.54,7817626.0
1742910480,2062.61,2062.82,2051.0,2054.47,14703278.0
1742910660,2054.63,2060.4,2054.3,2060.33,4916172.0
1742910840,2060.33,2063.72,2060.24,2062.19,3332538.0
1742911020,2062.34,2063.27,2059.96,2060.48,2686136.0
1742911200,2060.85,2061.33,2054.65,2055.29,5370608.0
1742911380,2055.12,2059.99,2053.57,2059.75,4003656.0
1742911560,2059.81,2061.71,2055.66,2055.66,2484980.0
1742911740,2055.37,2060.17,2053.01,2058.55,4109906.0
1742911920,2058.41,2063.13,2057.03,2063.04,2543764.0
1742912100,2063.03,2066.73,2062.22,2062.22,6358188.0
1742912280,2062.39,2062.39,2059.64,2060.38,3241506.0
1742912460,2060.38,2065.27,2059.3,2064.6,1991644.0
1742912640,2064.46,2065.8,2062.85,2063.77,2894086.0
1742912820,2063.57,2067.39,2060.78,2067.07,3105258.0
1742913000,2067.24,2074.71,2066.78,2072.63,19373180.0
1742913180,2072.55,2075.91,2071.41,2075.85,4907740.0
1742913360,2075.85,2077.33,2072.36,2075.79,6290598.0
1742913540,2075.94,2078.31,2074.84,2077.18,5393636.0
1742913720,2077.42,2078.94,2074.74,2076.76,5785762.0
1742913900,2076.94,2077.65,2074.33,2076.28,3539470.0
1742914080,2076.15,2078.94,2076.02,2076.02,3257560.0
1742914260,2076.03,2078.56,2074.2,2074.48,2196420.0
1742914440,2074.51,2076.4,2074.25,2074.54,2439054.0
1742914620,2074.55,2075.59,2070.12,2075.28,5104226.0
1742914800,2075.16,2078.26,2075.16,2077.89,3359704.0
1742914980,2077.89,2078.6,2073.62,2073.68,3178934.0
1742915160,2073.69,2076.07,2072.54,2075.76,4086272.0
1742915340,2075.96,2078.45,2075.2,2076.65,2861160.0
1742915520,2076.65,2076.71,2071.68,2074.4,3734206.0
1742915700,2074.4,2075.15,2069.95,2073.36,4217182.0
1742915880,2073.33,2074.82,2072.6,2073.32,2219320.0
1742916060,2073.32,2074.5,2071.81,2073.79,1795768.0
1742916240,2073.79,2077.26,2072.1,2075.76,2611302.0
1742916420,2075.75,2076.87,2073.55,2073.98,1352310.0
1742916600,2073.96,2075.1,2070.89,2071.15,3597240.0
1742916780,2071.05,2071.3,2067.29,2068.0,7326952.0
1742916960,2068.0,2068.98,2066.47,2068.37,4976766.0
1742917140,2068.77,2071.36,2068.7,2069.44,4347442.0
1742917320,2069.44,2072.9,2069.44,2072.46,2053490.0
1742917500,2072.47,2073.6,2070.13,2070.16,2096162.0
1742917680,2070.16,2070.53,2066.18,2067.82,1748060.0
1742917860,2067.77,2068.76,2065.43,2065.99,2241862.0
1742918040,2065.99,2066.64,2063.77,2064.78,3409642.0
1742918220,2064.78,2067.95,2064.0,2066.49,3067164.0
1742918400,2066.49,2070.11,2064.66,2064.88,5171992.0
1742918580,2064.89,2070.35,2064.73,2066.68,5785066.0
1742918760,2066.68,2069.82,2066.03,2069.82,1331108.0
1742918940,2069.82,2074.29,2069.82,2073.9,2547408.0
1742919120,2073.9,2074.31,2071.18,2072.21,1827422.0
1742919300,2072.0,2072.02,2068.09,2068.51,1737288.0
1742919480,2068.47,2069.36,2067.39,2068.56,1979820.0
1742919660,2068.56,2071.36,2067.03,2071.35,6887282.0
1742919840,2071.4,2071.99,2068.11,2068.58,1535068.0
1742920020,2068.37,2070.08,2067.19,2067.2,893190.0
1742920200,2067.26,2067.77,2061.97,2062.35,3830040.0
1742920380,2062.37,2063.25,2059.47,2061.62,9690098.0
1742920560,2061.62,2062.76,2060.81,2061.01,2047712.0
1742920740,2061.0,2062.92,2058.65,2059.49,2953912.0
1742920920,2059.44,2063.56,2058.77,2063.5,2029246.0
1742921100,2063.5,2063.89,2059.9,2063.88,2410174.0
1742921280,2063.89,2067.18,2063.76,2066.28,5492710.0
1742921460,2066.34,2067.55,2066.03,2066.17,1452514.0
1742921640,2066.15,2068.73,2065.89,2067.09,2140620.0
1742921820,2067.09,2067.7,2066.21,2067.53,1030518.0
1742922000,2067.54,2074.72,2067.54,2072.83,7133026.0
1742922180,2072.67,2073.78,2072.01,2072.4,2147656.0
1742922360,2072.4,2076.44,2072.4,2075.61,3348320.0
1742922540,2075.87,2078.74,2073.91,2075.78,5416554.0
1742922720,2075.93,2076.04,2074.15,2075.42,2655472.0
1742922900,2075.56,2076.99,2073.1,2074.15,3097178.0
1742923080,2074.14,2074.62,2072.85,2073.45,1315854.0
1742923260,2073.45,2075.47,2073.3,2075.11,1007016.0
1742923440,2074.96,2075.0,2071.41,2071.99,1604300.0
1742923620,2072.0,2072.56,2070.51,2071.51,1483328.0
1742923800,2071.39,2074.32,2071.05,2073.93,1271018.0
1742923980,2074.0,2076.53,2073.51,2075.95,2020796.0
1742924160,2075.9,2077.14,2073.22,2076.19,2055068.0
1742924340,2076.19,2076.98,2075.05,2076.36,1155578.0
1742924520,2076.42,2077.5,2075.44,2077.46,849240.0
1742924700,2077.46,2078.98,2075.28,2077.35,2477652.0
1742924880,2077.53,2082.86,2069.3,2073.21,19166378.0
1742925060,2073.22,2076.41,2071.95,2076.27,3073774.0
1742925240,2076.19,2078.23,2075.9,2077.23,1569860.0
1742925420,2077.09,2078.51,2075.36,2075.55,823552.0
1742925600,2075.55,2075.84,2071.01,2071.54,1755418.0
1742925780,2071.54,2075.3,2070.51,2073.73,1940090.0
1742925960,2073.69,2074.86,2071.26,2073.82,1065780.0
1742926140,2073.67,2075.85,2073.34,2073.5,863840.0
1742926320,2073.51,2073.72,2070.68,2071.1,1303372.0
1742926500,2071.15,2071.78,2068.45,2070.02,2371004.0
1742926680,2070.0,2072.5,2069.64,2071.81,1178634.0
1742926860,2071.82,2071.82,2068.1,2068.35,839750.0
1742927040,2068.37,2068.82,2064.15,2064.18,3538604.0
1742927220,2064.0,2066.48,2063.8,2065.64,2609872.0
1742927400,2065.74,2066.39,2062.95,2063.1,1715934.0
1742927580,2063.1,2066.94,2063.1,2063.61,1595192.0
1742927760,2063.61,2066.43,2063.01,2063.02,804436.0
1742927940,2063.01,2063.03,2060.11,2060.11,5156536.0
1742928120,2060.11,2060.34,2055.53,2056.82,7362486.0
1742928300,2056.63,2058.69,2055.89,2058.47,3627690.0
1742928480,2058.47,2060.29,2058.08,2059.85,1867738.0
1742928660,2059.85,2061.39,2058.55,2059.86,1396542.0
1742928840,2059.86,2063.42,2059.43,2063.14,1508052.0
1742929020,2063.11,2063.11,2061.4,2061.4,890970.0
1742929200,2061.4,2065.08,2061.36,2064.86,1699592.0
1742929380,2064.85,2064.86,2063.85,2064.12,1181082.0
1742929560,2064.16,2067.36,2064.16,2065.94,1781646.0
1742929740,2065.94,2069.14,2065.0,2065.06,1405098.0
1742929920,2065.12,2065.95,2064.18,2065.44,750106.0
1742930100,2065.45,2066.39,2063.68,2063.94,1058272.0
1742930280,2063.93,2066.39,2063.76,2065.01,649276.0
1742930460,2065.06,2065.47,2063.01,2064.53,692186.0
1742930640,2064.53,2070.94,2064.52,2070.47,2895014.0
1742930820,2070.45,2070.97,2066.9,2066.96,2145874.0
1742931000,2066.97,2069.79,2066.91,2069.78,654240.0
1742931180,2069.78,2071.33,2068.7,2069.94,1621912.0
1742931360,2070.06,2074.07,2069.76,2073.63,2789136.0
1742931540,2073.63,2073.67,2071.11,2072.16,2446344.0
1742931720,2072.16,2074.06,2071.98,2073.64,3615008.0
1742931900,2073.65,2076.7,2072.35,2076.58,2930970.0
1742932080,2076.57,2077.89,2074.67,2076.66,4628952.0
1742932260,2076.66,2077.77,2075.7,2075.7,1902502.0
1742932440,2075.7,2077.14,2075.34,2076.56,1170170.0
1742932620,2076.44,2077.96,2073.82,2074.9,2187806.0
1742932800,2074.72,2075.94,2071.6,2071.99,1797274.0
1742932980,2071.95,2075.53,2070.91,2075.2,3319976.0
1742933160,2075.2,2082.32,2073.57,2076.69,9072232.0
1742933340,2076.82,2080.54,2076.82,2080.03,2474260.0
1742933520,2080.02,2080.03,2074.05,2075.82,1889578.0
1742933700,2075.92,2077.34,2074.85,2075.14,1250124.0
1742933880,2075.21,2077.39,2074.82,2075.99,2719740.0
1742934060,2075.99,2078.72,2075.68,2077.61,691108.0
1742934240,2077.61,2079.3,2076.65,2076.67,1740792.0
1742934420,2076.66,2077.14,2074.87,2074.88,1000440.0
1742934600,2074.89,2075.45,2071.01,2071.72,1834648.0
1742934780,2071.72,2072.97,2071.39,2071.9,1516330.0
1742934960,2071.92,2071.92,2070.86,2071.06,859584.0
1742935140,2071.1,2072.53,2070.06,2070.06,1874500.0
1742935320,2070.06,2072.12,2069.64,2071.9,1118158.0
1742935500,2071.9,2073.61,2070.79,2071.01,1080314.0
1742935680,2071.02,2071.73,2067.37,2067.78,4568056.0
1742935860,2067.77,2068.53,2064.87,2065.04,3944956.0
1742936040,2065.06,2065.06,2062.34,2062.86,5198556.0
1742936220,2062.87,2063.81,2062.29,2063.8,1847054.0
1742936400,2063.79,2067.02,2063.39,2066.22,3391424.0
1742936580,2066.22,2069.14,2066.21,2068.15,1319706.0
1742936760,2068.15,2070.42,2068.08,2070.02,1128118.0
1742936940,2070.02,2070.58,2068.8,2069.92,1561844.0
1742937120,2069.92,2070.68,2068.74,2068.74,1640628.0
1742937300,2068.7,2070.64,2068.05,2069.3,1317446.0
1742937480,2069.3,2071.56,2068.81,2071.01,596660.0
1742937660,2071.01,2075.99,2070.63,2075.17,3636430.0
1742937840,2075.17,2075.17,2070.76,2070.78,1478614.0
1742938020,2070.99,2072.0,2070.98,2071.91,558930.0
1742938200,2071.92,2073.03,2071.67,2071.9,865664.0
1742938380,2071.8,2071.8,2065.37,2065.38,1981880.0
1742938560,2065.37,2065.38,2061.66,2062.81,2694614.0
1742938740,2062.81,2066.39,2062.81,2064.07,2397100.0
1742938920,2064.07,2064.37,2063.17,2063.64,852788.0
1742939100,2063.64,2067.4,2063.64,2066.62,1104218.0
1742939280,2066.62,2067.76,2066.61,2066.62,694704.0
1742939460,2066.61,2066.65,2064.46,2066.14,626686.0
1742939640,2066.2,2066.2,2063.13,2063.8,830926.0
1742939820,2063.89,2064.13,2061.61,2062.55,1016670.0
1742940000,2062.5,2064.96,2061.51,2063.4,1946078.0
1742940180,2063.33,2063.45,2059.74,2061.14,2107370.0
1742940360,2061.2,2065.34,2061.2,2064.99,936402.0
1742940540,2064.99,2066.39,2064.87,2065.32,1051048.0
1742940720,2065.31,2066.57,2065.31,2066.11,907846.0
1742940900,2065.93,2066.31,2059.52,2060.05,9286486.0
1742941080,2059.9,2060.2,2058.61,2058.62,2038718.0
1742941260,2058.61,2059.53,2057.71,2059.07,2708828.0
1742941440,2059.07,2060.4,2059.02,2060.23,1530980.0
1742941620,2060.23,2060.31,2056.61,2057.64,3544586.0
1742941800,2057.53,2057.93,2052.96,2057.93,8317712.0
1742941980,2057.93,2058.52,2056.6,2058.34,1519192.0
1742942160,2058.34,2060.25,2057.87,2059.91,1357664.0
1742942340,2059.91,2061.4,2059.9,2060.4,1704110.0
1742942520,2060.4,2062.04,2060.16,2061.97,1158632.0
1742942700,2061.97,2061.98,2059.19,2060.19,592058.0
1742942880,2060.19,2061.48,2059.39,2060.98,1139496.0
1742943060,2060.98,2066.07,2060.97,2065.97,2928614.0
1742943240,2065.97,2066.76,2062.71,2062.71,2180008.0
1742943420,2062.71,2062.76,2061.46,2061.48,1016072.0
1742943600,2061.46,2062.69,2059.72,2059.72,824656.0
1742943780,2059.78,2060.13,2057.32,2057.72,2739814.0
1742943960,2057.72,2059.0,2057.71,2058.98,1187588.0
1742944140,2058.98,2059.16,2056.19,2057.62,1674616.0
1742944320,2057.62,2059.27,2056.93,2059.01,1209266.0
1742944500,2059.01,2061.23,2058.34,2061.23,940850.0
1742944680,2061.33,2061.94,2060.01,2060.91,791974.0
1742944860,2060.9,2062.78,2060.56,2062.61,740282.0
1742945040,2062.61,2062.96,2061.83,2062.89,724164.0
1742945220,2062.88,2063.61,2061.47,2063.23,1003240.0
1742945400,2063.23,2063.46,2059.81,2059.81,1355026.0
1742945580,2059.83,2061.08,2059.45,2060.4,793508.0
1742945760,2060.34,2062.86,2059.94,2061.93,390702.0
1742945940,2061.89,2063.14,2061.65,2063.14,493178.0
1742946120,2063.14,2064.96,2062.88,2063.69,1187454.0
1742946300,2063.68,2064.22,2062.11,2063.93,725712.0
1742946480,2063.99,2066.57,2063.86,2066.48,1693218.0
1742946660,2066.54,2068.96,2066.42,2068.94,2536974.0
1742946840,2068.84,2068.84,2066.4,2066.84,1439088.0
1742947020,2066.85,2067.48,2065.0,2065.22,1293958.0
1742947200,2065.23,2066.1,2062.67,2063.2,1667964.0
1742947380,2063.2,2064.19,2061.46,2061.76,1426780.0
1742947560,2061.76,2061.76,2060.15,2061.31,1321192.0
1742947740,2061.35,2065.03,2061.35,2064.56,997558.0
1742947920,2064.55,2064.9,2063.01,2063.23,688294.0
1742948100,2063.23,2065.0,2061.57,2065.0,1263626.0
1742948280,2064.99,2066.61,2064.98,2065.73,1011002.0
1742948460,2065.73,2066.15,2063.81,2065.48,1058154.0
1742948640,2065.48,2068.93,2065.07,2068.86,1735830.0
1742948820,2068.86,2071.11,2068.59,2069.94,3402942.0
1742949000,2069.99,2070.3,2067.76,2068.15,1865236.0
1742949180,2068.15,2069.58,2065.61,2068.75,1723644.0
1742949360,2068.73,2072.44,2068.55,2072.43,3435032.0
1742949540,2072.43,2074.76,2070.83,2074.51,2727534.0
1742949720,2074.49,2075.91,2072.6,2074.7,6554300.0
1742949900,2074.37,2075.0,2072.76,2074.55,1947764.0
1742950080,2074.55,2074.69,2072.81,2073.22,1197372.0
1742950260,2073.22,2074.36,2072.05,2072.06,1339680.0
1742950440,2072.11,2072.11,2068.8,2069.08,2769084.0
1742950620,2069.12,2069.23,2068.69,2068.77,297864.0
1742950800,2070.82,2070.82,2068.43,2068.85,1240730.0
1742950980,2068.86,2068.86,2066.48,2066.5,1816434.0
1742951160,2066.5,2066.61,2065.61,2066.23,1495304.0
1742951340,2066.23,2067.68,2065.53,2066.81,1239078.0
1742951520,2066.81,2069.46,2066.23,2068.6,1400520.0
1742951700,2068.6,2069.99,2067.27,2069.99,1547864.0
1742951880,2069.99,2073.77,2068.1,2073.77,858316.0
1742952060,2073.87,2074.99,2072.26,2072.27,2457142.0
1742952240,2072.43,2074.0,2071.76,2072.8,1519750.0
1742952420,2072.8,2075.36,2072.74,2074.94,3401824.0
1742952600,2074.95,2077.56,2074.65,2077.35,4781964.0
1742952780,2077.32,2077.45,2073.0,2075.54,6416408.0
1742952960,2075.53,2077.22,2074.72,2076.86,1701602.0
1742953140,2076.86,2077.15,2074.78,2075.61,1069072.0
1742953320,2075.61,2077.17,2074.39,2075.28,2182484.0
1742953500,2075.23,2077.18,2075.06,2075.07,1744144.0
1742953680,2075.06,2075.39,2073.37,2073.38,1463768.0
1742953860,2073.38,2074.03,2073.26,2073.88,666978.0
1742954040,2073.94,2074.52,2072.76,2072.77,543640.0
1742954220,2072.77,2073.71,2072.24,2073.2,408404.0
1742954400,2073.2,2073.84,2071.26,2071.26,3795848.0
1742954580,2071.27,2071.27,2063.97,2064.39,6660798.0
1742954760,2064.39,2065.11,2060.01,2060.76,7123288.0
1742954940,2060.76,2062.93,2060.76,2062.2,3207986.0
1742955120,2062.31,2062.67,2056.61,2057.6,8027772.0
1742955300,2057.6,2058.18,2055.03,2056.81,6015556.0
1742955480,2056.75,2059.19,2056.34,2059.19,4771074.0
1742955660,2059.15,2060.2,2057.83,2058.82,2251530.0
1742955840,2058.82,2060.14,2058.02,2059.84,2784574.0
1742956020,2059.86,2060.9,2059.08,2060.47,1584306.0
1742956200,2060.43,2061.99,2058.71,2059.09,1867710.0
1742956380,2059.13,2059.86,2057.51,2057.81,2593376.0
1742956560,2057.81,2059.37,2056.35,2059.36,4090818.0
1742956740,2059.36,2059.48,2056.35,2056.36,1505292.0
1742956920,2056.36,2057.02,2055.09,2055.41,2013504.0
1742957100,2055.78,2055.94,2052.73,2054.72,7149838.0
1742957280,2054.81,2055.32,2052.12,2052.19,3126802.0
1742957460,2052.19,2053.29,2050.42,2051.37,5097002.0
1742957640,2051.36,2052.01,2049.51,2049.89,8346752.0
1742957820,2049.89,2049.89,2045.68,2047.68,8148976.0
1742958000,2047.69,2049.99,2045.99,2049.88,3779134.0
1742958180,2049.89,2050.0,2048.17,2050.0,3238106.0
1742958360,2050.0,2051.87,2049.99,2051.53,3739522.0
1742958540,2051.58,2052.18,2048.92,2049.89,2863612.0
1742958720,2049.9,2052.73,2049.68,2050.51,1648388.0
1742958900,2050.55,2052.69,2049.36,2052.69,2107104.0
1742959080,2052.68,2054.19,2052.38,2052.79,1893638.0
1742959260,2052.72,2054.13,2052.47,2052.95,1457018.0
1742959440,2053.01,2054.02,2052.4,2053.07,1827622.0
1742959620,2052.8,2053.9,2052.4,2053.6,958926.0
1742959800,2053.61,2053.61,2049.09,2050.01,2696432.0
1742959980,2050.01,2050.89,2049.51,2049.53,965288.0
1742960160,2049.52,2049.52,2045.45,2046.99,7636454.0
1742960340,2046.99,2046.99,2044.29,2045.88,4194784.0
1742960520,2045.9,2046.0,2042.67,2043.3,4027674.0
1742960700,2043.47,2044.84,2041.35,2044.06,5507884.0
1742960880,2044.05,2045.93,2044.05,2045.12,2318646.0
1742961060,2045.28,2045.95,2043.8,2045.74,2369784.0
1742961240,2045.74,2050.66,2044.85,2049.23,7301240.0
1742961420,2049.07,2049.49,2047.56,2048.02,1576934.0
1742961600,2048.02,2049.87,2046.66,2048.09,2000242.0
1742961780,2048.04,2050.55,2047.79,2049.69,2522420.0
1742961960,2049.69,2051.84,2049.58,2051.65,3170892.0
1742962140,2051.64,2052.19,2051.27,2052.17,1747680.0
1742962320,2052.17,2052.94,2052.08,2052.22,1151100.0
1742962500,2051.61,2051.61,2049.01,2049.79,4968898.0
1742962680,2049.79,2050.36,2047.75,2047.8,1343124.0
1742962860,2047.8,2049.1,2047.27,2049.03,1144198.0
1742963040,2049.02,2051.18,2049.01,2051.17,1325040.0
1742963220,2051.18,2052.28,2050.66,2051.47,1986576.0
1742963400,2051.52,2053.36,2051.4,2053.3,1360694.0
1742963580,2053.29,2054.36,2052.64,2052.94,2576400.0
1742963760,2052.89,2054.3,2052.79,2054.3,756406.0
1742963940,2054.3,2055.61,2053.99,2055.17,2199102.0
1742964120,2055.17,2055.86,2054.06,2054.31,1140166.0
1742964300,2054.31,2054.74,2051.21,2051.47,4746302.0
1742964480,2051.48,2051.68,2049.85,2050.22,1943682.0
1742964660,2050.22,2051.69,2050.22,2051.69,895050.0
1742964840,2051.69,2052.41,2051.69,2052.02,721102.0
1742965020,2052.02,2052.08,2051.2,2051.65,895112.0
1742965200,2051.66,2051.67,2049.39,2049.86,1576522.0
1742965380,2049.86,2050.31,2049.1,2049.52,1055106.0
1742965560,2049.51,2050.61,2049.17,2050.59,1175122.0
1742965740,2050.6,2052.13,2050.0,2051.7,922774.0
1742965920,2051.71,2052.13,2050.88,2051.1,935272.0
1742966100,2051.1,2051.56,2050.11,2051.22,675654.0
1742966280,2051.06,2052.0,2050.26,2050.51,687450.0
1742966460,2050.51,2051.25,2049.02,2049.03,1283430.0
1742966640,2049.02,2050.07,2048.56,2049.86,669722.0
1742966820,2049.87,2051.89,2049.81,2051.15,688102.0
1742967000,2051.2,2054.73,2051.04,2054.73,1275626.0
1742967180,2054.73,2056.55,2054.63,2055.6,2556610.0
1742967360,2055.59,2055.61,2054.6,2055.44,1824992.0
1742967540,2055.45,2056.55,2054.4,2056.26,2138288.0
1742967720,2056.26,2067.98,2055.72,2063.09,22173782.0
1742967900,2063.09,2063.48,2059.02,2059.68,4113220.0
1742968080,2059.68,2060.39,2059.31,2059.7,1345372.0
1742968260,2059.69,2061.19,2059.0,2060.14,1462076.0
1742968440,2060.08,2060.81,2059.56,2060.53,907052.0
1742968620,2060.53,2060.61,2057.51,2058.11,1615256.0
1742968800,2058.13,2058.35,2056.35,2056.99,2513824.0
1742968980,2056.99,2057.36,2055.71,2056.87,3882014.0
1742969160,2056.86,2059.79,2056.85,2059.79,1389226.0
1742969340,2059.77,2061.32,2059.72,2060.95,1580568.0
1742969520,2061.0,2061.0,2059.1,2059.52,829708.0
1742969700,2059.47,2059.47,2057.88,2058.38,945864.0
1742969880,2058.38,2060.4,2058.37,2060.38,930922.0
1742970060,2060.38,2060.9,2059.77,2060.38,460328.0
1742970240,2060.44,2061.51,2059.71,2061.47,865652.0
1742970420,2061.45,2061.47,2058.15,2058.16,3404916.0
1742970600,2058.21,2059.91,2057.51,2059.9,832780.0
1742970780,2059.9,2062.36,2059.54,2061.7,1211276.0
1742970960,2061.7,2061.71,2060.44,2061.39,691176.0
1742971140,2061.39,2063.19,2059.64,2063.18,1425594.0
1742971320,2063.18,2063.56,2062.61,2063.1,1542500.0
1742971500,2063.09,2063.58,2062.1,2063.33,1225216.0
1742971680,2063.34,2063.99,2062.91,2063.11,1497792.0
1742971860,2063.11,2064.61,2062.54,2064.05,1238154.0
1742972040,2064.07,2066.66,2063.86,2066.58,5513676.0
1742972220,2066.59,2068.27,2066.05,2066.05,5183288.0
1742972400,2066.05,2066.51,2064.1,2065.36,2489318.0
1742972580,2065.39,2066.39,2063.8,2063.82,1951232.0
1742972760,2063.82,2064.21,2062.2,2063.29,4725920.0
1742972940,2063.29,2063.61,2062.38,2063.6,1219718.0
1742973120,2063.6,2065.04,2063.01,2064.65,698814.0
1742973300,2064.65,2067.33,2064.65,2067.33,1597812.0
1742973480,2067.31,2067.49,2064.97,2065.23,1873548.0
1742973660,2065.23,2065.52,2062.55,2062.55,1648212.0
1742973840,2062.55,2066.27,2062.55,2065.93,1941816.0
1742974020,2065.93,2068.68,2065.84,2068.2,2103396.0
1742974200,2068.27,2070.7,2067.77,2069.55,7196898.0
1742974380,2069.6,2069.7,2066.95,2067.88,4091154.0
1742974560,2067.9,2069.0,2067.46,2068.98,2135834.0
1742974740,2068.99,2070.62,2068.98,2069.83,2188528.0
1742974920,2069.83,2069.91,2067.51,2068.06,1946696.0
1742975100,2068.07,2070.45,2066.98,2069.99,2214454.0
1742975280,2069.39,2070.17,2068.26,2068.77,2124330.0
1742975460,2068.77,2070.3,2066.81,2067.11,2894874.0
1742975640,2067.11,2069.42,2067.01,2069.29,1845584.0
1742975820,2069.29,2069.87,2068.34,2068.34,1280094.0
1742976000,2068.34,2071.5,2068.1,2070.58,4571442.0
1742976180,2070.61,2070.9,2066.51,2066.67,3055456.0
1742976360,2066.66,2068.94,2066.39,2068.19,2377834.0
1742976540,2068.19,2068.19,2064.15,2065.34,3361682.0
1742976720,2065.34,2065.39,2063.69,2064.94,2643464.0
1742976900,2064.94,2067.48,2064.56,2064.72,1847676.0
1742977080,2064.95,2064.96,2063.8,2063.99,2287440.0
1742977260,2063.99,2065.14,2063.2,2064.53,1355922.0
1742977440,2064.48,2068.78,2064.48,2068.6,2185234.0
1742977620,2068.59,2068.6,2066.57,2067.5,1392874.0
1742977800,2067.5,2069.9,2067.49,2069.86,2313942.0
1742977980,2069.87,2069.9,2067.55,2068.22,1974874.0
1742978160,2068.22,2068.23,2066.86,2068.22,949920.0
1742978340,2068.21,2069.29,2068.13,2069.27,1251402.0
1742978520,2069.28,2069.56,2066.68,2066.93,1110072.0
1742978700,2066.93,2066.93,2062.89,2063.11,2667092.0
1742978880,2063.17,2063.22,2061.06,2062.97,3330296.0
1742979060,2062.97,2063.5,2061.17,2061.39,3309776.0
1742979240,2061.4,2062.9,2061.0,2062.89,2847040.0
1742979420,2062.89,2063.87,2062.69,2062.7,1865710.0
1742979600,2062.7,2064.69,2062.3,2062.35,3658248.0
1742979780,2062.37,2062.81,2060.05,2060.06,2772904.0
1742979960,2060.06,2063.0,2060.06,2062.18,1072024.0
1742980140,2062.18,2064.08,2061.27,2063.57,872976.0
1742980320,2063.57,2063.57,2062.21,2062.24,973138.0
1742980500,2062.31,2063.49,2061.27,2061.39,755216.0
1742980680,2061.39,2061.6,2057.57,2058.03,4798728.0
1742980860,2058.0,2059.28,2056.92,2057.63,3873968.0
1742981040,2057.68,2060.32,2057.3,2060.32,1346650.0
1742981220,2060.43,2061.08,2058.5,2058.62,1446828.0
1742981400,2058.62,2059.05,2057.81,2059.03,1542742.0
1742981580,2059.03,2060.25,2058.74,2060.21,1245592.0
1742981760,2060.21,2064.03,2059.39,2062.93,2753848.0
1742981940,2062.92,2063.52,2062.13,2062.57,966630.0
1742982120,2062.57,2062.57,2060.72,2061.64,864274.0
1742982300,2061.67,2061.8,2060.0,2060.89,1007560.0
1742982480,2060.88,2061.4,2060.35,2060.69,856750.0
1742982660,2060.69,2061.57,2060.0,2060.79,987124.0
1742982840,2060.79,2060.79,2059.2,2059.41,1673564.0
1742983020,2059.48,2061.94,2059.3,2061.93,1128448.0
1742983200,2061.93,2065.16,2061.56,2065.15,2229716.0
1742983380,2065.07,2065.09,2063.34,2064.2,1489078.0
1742983560,2064.2,2065.68,2063.06,2064.88,1011516.0
1742983740,2064.89,2065.2,2063.15,2064.89,1125348.0
1742983920,2064.88,2066.1,2064.59,2065.03,2258818.0
1742984100,2065.04,2068.19,2065.04,2067.98,1847412.0
1742984280,2068.04,2069.73,2067.69,2069.6,2372098.0
1742984460,2069.59,2069.66,2066.03,2067.93,4337508.0
1742984640,2067.94,2069.0,2067.76,2067.78,1353118.0
1742984820,2067.76,2067.88,2066.68,2067.51,1127828.0
1742985000,2067.52,2069.88,2067.51,2068.32,1926148.0
1742985180,2068.36,2069.19,2067.01,2068.88,1597034.0
1742985360,2068.94,2069.78,2068.58,2069.48,2105512.0
1742985540,2069.48,2069.73,2067.79,2068.23,2018674.0
1742985720,2068.23,2069.0,2067.2,2067.39,1900108.0
1742985900,2067.38,2070.22,2067.14,2069.63,2100268.0
1742986080,2069.64,2074.77,2069.63,2073.44,11945980.0
1742986260,2073.4,2074.19,2069.51,2070.37,5679414.0
1742986440,2070.31,2072.67,2070.31,2072.39,2176084.0
1742986620,2072.38,2072.99,2071.57,2072.22,1302826.0
1742986800,2072.2,2073.6,2072.0,2072.01,1963998.0
1742986980,2072.01,2072.69,2070.87,2072.6,1973918.0
1742987160,2072.6,2073.54,2072.59,2072.93,1528854.0
1742987340,2072.94,2074.04,2069.19,2072.12,6378952.0
1742987520,2072.12,2073.7,2072.12,2073.69,923862.0
1742987700,2073.68,2074.15,2072.76,2072.76,1831040.0
1742987880,2072.76,2072.93,2069.77,2071.48,2887336.0
1742988060,2071.46,2072.5,2070.9,2072.27,1140576.0
1742988240,2072.27,2072.53,2071.69,2072.53,678546.0
1742988420,2072.53,2073.33,2071.88,2073.18,1083736.0
1742988600,2073.18,2073.54,2070.94,2071.01,1511762.0
1742988780,2071.01,2071.55,2069.81,2070.39,1383416.0
1742988960,2070.39,2071.57,2069.82,2071.57,616352.0
1742989140,2071.55,2071.57,2066.98,2067.39,4121228.0
1742989320,2067.31,2067.6,2065.61,2066.43,1988076.0
1742989500,2066.43,2068.58,2066.19,2068.48,3563128.0
1742989680,2068.47,2069.6,2067.36,2069.6,1492242.0
1742989860,2069.6,2070.14,2068.3,2068.3,975332.0
1742990040,2068.35,2068.35,2067.11,2067.86,868378.0
1742990220,2067.84,2068.6,2067.11,2067.43,958664.0
1742990400,2067.49,2068.76,2066.85,2068.76,924928.0
1742990580,2068.79,2069.51,2067.03,2067.1,1308156.0
1742990760,2067.09,2067.09,2065.61,2065.83,2378994.0
1742990940,2066.03,2066.21,2063.57,2064.93,5098308.0
1742991120,2064.87,2066.12,2064.77,2065.68,897376.0
1742991300,2065.68,2066.31,2060.31,2060.33,4513488.0
1742991480,2060.4,2061.92,2059.81,2061.49,4122318.0
1742991660,2061.6,2061.94,2057.65,2058.64,5237228.0
1742991840,2058.63,2061.98,2057.84,2061.81,4379056.0
1742992020,2061.85,2061.9,2060.46,2061.51,1314506.0
1742992200,2061.47,2062.44,2058.33,2058.51,2941594.0
1742992380,2058.51,2060.33,2058.2,2060.33,2068008.0
1742992560,2060.22,2061.48,2059.0,2060.57,2184268.0
1742992740,2060.24,2063.03,2059.71,2061.91,2682850.0
1742992920,2061.91,2063.93,2061.91,2062.06,2826500.0
1742993100,2062.07,2062.44,2060.02,2062.42,1515124.0
1742993280,2062.43,2064.94,2062.42,2063.86,3084558.0
1742993460,2063.86,2064.83,2063.42,2064.72,1108468.0
1742993640,2064.72,2065.19,2063.35,2063.56,1973430.0
1742993820,2063.55,2064.08,2062.22,2063.52,1246010.0
1742994000,2063.54,2063.54,2058.56,2060.9,3115096.0
1742994180,2060.89,2060.9,2058.41,2058.46,2628472.0
1742994360,2058.44,2059.19,2056.78,2059.19,3659158.0
1742994540,2059.31,2059.37,2056.9,2057.35,2461474.0
1742994720,2057.35,2057.77,2055.42,2056.0,3383172.0
1742994900,2055.98,2056.0,2053.39,2055.32,6412614.0
1742995080,2055.26,2056.65,2054.44,2055.53,4719942.0
1742995260,2055.64,2056.11,2052.36,2053.39,3263150.0
1742995440,2053.4,2053.4,2050.42,2051.78,6600280.0
1742995620,2051.78,2052.91,2050.26,2052.91,4035422.0
1742995800,2053.58,2054.36,2051.0,2053.51,6891410.0
1742995980,2053.5,2053.5,2047.72,2049.76,9772036.0
1742996160,2049.77,2056.47,2049.68,2054.07,10424670.0
1742996340,2053.84,2056.1,2051.81,2052.83,5524852.0
1742996520,2052.88,2054.62,2050.0,2053.27,3110940.0
1742996700,2053.31,2055.12,2048.3,2050.11,5015352.0
1742996880,2050.21,2050.52,2042.3,2044.05,14717206.0
1742997060,2044.23,2045.34,2032.73,2037.53,37309368.0
1742997240,2037.47,2039.24,2030.41,2032.01,23693610.0
1742997420,2032.07,2032.21,2025.76,2027.33,29781676.0
1742997600,2026.74,2034.1,2024.57,2032.94,18668500.0
1742997780,2032.83,2036.27,2031.51,2034.09,10348806.0
1742997960,2034.12,2036.63,2032.46,2033.1,7375328.0
1742998140,2033.05,2033.3,2029.55,2029.55,5001544.0
1742998320,2029.83,2032.06,2028.42,2029.22,5474010.0
1742998500,2029.27,2030.99,2027.66,2030.07,5571206.0
1742998680,2030.08,2031.82,2015.73,2017.18,33641202.0
1742998860,2017.25,2017.25,2007.58,2011.8,37904910.0
1742999040,2011.8,2014.72,2005.91,2012.22,22912570.0
1742999220,2012.25,2014.46,2011.32,2014.44,8141166.0
1742999400,2014.55,2016.78,2011.2,2014.87,13724796.0
1742999580,2014.86,2015.31,2009.4,2010.68,11029994.0
1742999760,2010.46,2014.44,2009.95,2013.66,4595870.0
1742999940,2013.72,2015.77,2012.48,2014.44,5659142.0
1743000120,2014.44,2014.61,2009.61,2009.98,5553916.0
1743000300,2010.15,2012.29,2006.93,2011.69,8229704.0
1743000480,2011.7,2014.78,2010.62,2014.25,5160208.0
1743000660,2014.23,2021.59,2013.82,2020.99,11986024.0
1743000840,2020.98,2021.33,2016.56,2016.91,6883340.0
1743001020,2016.95,2018.71,2015.41,2016.96,10932376.0
1743001200,2017.22,2019.0,2015.98,2017.36,7164466.0
1743001380,2017.4,2019.39,2014.98,2015.22,6814924.0
1743001560,2015.22,2018.35,2014.53,2018.0,2750846.0
1743001740,2018.0,2019.2,2014.11,2015.41,3501106.0
1743001920,2015.41,2016.49,2013.55,2014.4,2233560.0
1743002100,2014.58,2014.68,2009.64,2012.11,6444930.0
1743002280,2011.89,2014.2,2011.82,2012.93,2563560.0
1743002460,2012.93,2014.53,2010.13,2013.47,2663406.0
1743002640,2013.54,2014.8,2010.06,2011.43,3160788.0
1743002820,2011.43,2013.96,2009.05,2012.91,6603994.0
1743003000,2012.91,2014.61,2011.55,2014.45,2221246.0
1743003180,2014.51,2017.04,2013.8,2017.04,2770398.0
1743003360,2017.04,2018.83,2016.44,2016.44,6223290.0
1743003540,2016.45,2016.84,2014.56,2015.76,1780316.0
1743003720,2015.32,2018.39,2014.95,2017.78,2521966.0
1743003900,2017.59,2020.31,2016.72,2020.11,3335410.0
1743004080,2020.2,2020.2,2016.56,2016.66,2950240.0
1743004260,2016.62,2018.2,2012.91,2013.36,2989442.0
1743004440,2013.31,2014.43,2007.95,2008.66,12158682.0
1743004620,2008.38,2012.21,2007.89,2011.39,2855366.0
1743004800,2011.3,2011.3,2006.61,2009.2,8244582.0
1743004980,2009.35,2010.84,2006.67,2010.81,4834322.0
1743005160,2010.78,2014.98,2009.0,2014.7,5346686.0
1743005340,2014.94,2016.7,2013.0,2016.07,3421836.0
1743005520,2016.08,2016.13,2012.01,2013.85,2314652.0
1743005700,2013.8,2015.06,2010.3,2012.45,2040740.0
1743005880,2012.4,2012.74,2010.57,2010.95,2442948.0
1743006060,2010.95,2014.59,2010.51,2014.58,2493452.0
1743006240,2014.59,2018.18,2014.38,2017.34,4659600.0
1743006420,2017.34,2017.98,2016.41,2017.86,1531758.0
1743006600,2017.86,2021.0,2016.82,2017.24,6879900.0
1743006780,2017.24,2017.24,2015.0,2016.8,2611950.0
1743006960,2016.8,2016.8,2011.37,2013.1,4142300.0
1743007140,2013.1,2013.66,2012.0,2012.56,1308862.0
1743007320,2012.5,2012.95,2011.25,2012.95,2564486.0
1743007500,2012.89,2015.21,2011.82,2012.8,2932208.0
1743007680,2012.8,2017.25,2012.8,2015.48,4610422.0
1743007860,2015.23,2016.58,2013.8,2013.89,2038352.0
1743008040,2013.85,2015.99,2012.59,2012.73,2053844.0
1743008220,2012.8,2013.76,2011.66,2013.26,3018042.0
1743008400,2013.17,2015.69,2012.43,2015.6,6927426.0
1743008580,2015.59,2015.59,2012.72,2014.72,2386296.0
1743008760,2014.6,2014.6,2011.76,2013.0,2987252.0
1743008940,2012.88,2015.24,2011.85,2014.79,2315154.0
1743009120,2014.74,2015.94,2013.25,2014.9,2498936.0
1743009300,2014.9,2015.22,2008.75,2010.03,6701492.0
1743009480,2009.99,2011.7,2008.38,2009.25,4651386.0
1743009660,2009.43,2009.91,2007.72,2008.2,3506764.0
1743009840,2008.21,2009.56,2001.54,2008.76,12620050.0
1743010020,2008.76,2009.46,2007.01,2008.7,3298404.0
1743010200,2008.72,2009.55,2004.51,2005.83,8388236.0
1743010380,2005.44,2006.38,2002.19,2005.41,14005622.0
1743010560,2005.17,2009.45,2004.8,2006.71,5130652.0
1743010740,2006.7,2010.28,2005.89,2009.26,5587624.0
1743010920,2009.22,2010.81,2007.61,2008.8,3406602.0
1743011100,2008.87,2010.8,2003.97,2004.11,3921242.0
1743011280,2004.11,2005.68,2002.95,2004.71,3475102.0
1743011460,2004.72,2006.55,2002.95,2005.43,2549542.0
1743011640,2005.43,2007.5,2005.4,2006.01,3127094.0
1743011820,2006.08,2007.71,2004.38,2005.55,1769776.0
1743012000,2005.55,2005.55,2001.49,2002.65,9789050.0
1743012180,2002.64,2006.3,2001.36,2003.76,2075576.0
1743012360,2003.77,2004.49,2002.2,2004.49,1797998.0
1743012540,2004.44,2008.0,2004.02,2007.69,3319398.0
1743012720,2007.69,2008.85,2006.47,2006.49,3375022.0
1743012900,2006.49,2009.2,2006.16,2006.41,2464940.0
1743013080,2006.41,2009.49,2006.41,2007.46,2658422.0
1743013260,2007.35,2009.31,2006.85,2008.76,1291414.0
1743013440,2008.72,2010.28,2008.38,2010.06,2120526.0
1743013620,2010.05,2010.89,2008.06,2010.13,1324746.0
1743013800,2010.13,2012.84,2009.26,2011.3,2494322.0
1743013980,2011.3,2011.3,2006.52,2006.82,2256738.0
1743014160,2006.82,2007.51,2005.64,2007.41,1199274.0
1743014340,2007.41,2007.49,2004.78,2005.01,940514.0
1743014520,2005.0,2006.5,2004.0,2004.47,2270562.0
1743014700,2004.47,2006.34,2003.23,2003.24,1399762.0
1743014880,2003.2,2004.89,2001.76,2002.41,3342364.0
1743015060,2002.41,2004.8,2002.34,2002.85,1462830.0
1743015240,2002.93,2003.01,1990.69,1994.71,33277400.0
1743015420,1994.45,1995.0,1990.94,1993.89,13205578.0
1743015600,1993.95,1997.49,1992.78,1996.26,6239968.0
1743015780,1996.26,1996.26,1988.94,1990.95,9507540.0
1743015960,1990.92,1991.34,1983.35,1988.39,20829660.0
1743016140,1988.07,1989.7,1986.45,1987.55,4878006.0
1743016320,1987.55,1987.78,1981.25,1983.8,10983086.0
1743016500,1983.86,1987.32,1980.59,1986.96,9280102.0
1743016680,1986.96,1990.24,1985.01,1990.24,4001412.0
1743016860,1990.24,1993.68,1989.8,1992.3,7282506.0
1743017040,1992.27,1992.52,1988.26,1990.45,3586378.0
1743017220,1990.44,1992.13,1988.81,1989.25,6446886.0
1743017400,1989.25,1994.48,1989.25,1994.42,5267338.0
1743017580,1994.42,1996.5,1993.31,1996.24,4065460.0
1743017760,1996.45,1997.61,1994.72,1996.52,4162222.0
1743017940,1996.51,1998.0,1994.66,1997.78,2652614.0
1743018120,1997.78,1999.0,1996.84,1998.36,4680054.0
1743018300,1998.36,2003.52,1998.36,2003.07,9655182.0
1743018480,2003.06,2004.39,2001.34,2002.86,10334692.0
1743018660,2002.47,2002.8,1998.99,1999.15,3593812.0
1743018840,1999.15,2001.67,1998.42,2001.1,3482360.0
1743019020,2001.22,2003.89,1998.04,1998.91,4244558.0
1743019200,1998.75,2004.14,1998.31,2004.1,3364864.0
1743019380,2004.01,2007.45,2002.01,2005.42,7520814.0
1743019560,2005.41,2010.9,2005.41,2009.7,8290130.0
1743019740,2009.69,2009.69,2006.8,2007.89,3868274.0
1743019920,2007.89,2007.95,2004.6,2005.38,1967300.0
1743020100,2005.38,2006.27,2004.01,2004.89,2285238.0
1743020280,2004.88,2008.2,2004.4,2007.58,2443638.0
1743020460,2007.57,2009.34,2007.26,2007.48,2515358.0
1743020640,2007.48,2009.15,2006.85,2008.91,1462120.0
1743020820,2008.91,2009.81,2007.25,2007.74,2513112.0
1743021000,2007.74,2011.45,2007.32,2011.36,1965054.0
1743021180,2011.52,2016.53,2010.93,2014.49,13955010.0
1743021360,2014.39,2014.77,2012.88,2013.43,2008082.0
1743021540,2013.43,2015.88,2012.34,2012.72,2758750.0
1743021720,2012.72,2013.56,2011.55,2011.77,1434052.0
1743021900,2011.77,2013.15,2010.85,2011.45,1531136.0
1743022080,2011.44,2013.52,2010.86,2013.52,1510642.0
1743022260,2013.47,2014.19,2011.75,2011.76,1710276.0
1743022440,2011.76,2011.76,2008.92,2008.93,1825784.0
1743022620,2008.93,2009.9,2008.03,2009.73,2002670.0
1743022800,2009.84,2010.01,2009.01,2009.33,1660682.0
1743022980,2009.26,2010.52,2009.0,2009.32,1200712.0
1743023160,2009.32,2009.33,2005.14,2005.39,7118672.0
1743023340,2005.67,2007.86,2004.67,2007.32,2257656.0
1743023520,2007.32,2009.76,2006.82,2009.18,1179676.0
1743023700,2009.18,2010.15,2008.45,2008.45,1096026.0
1743023880,2008.52,2008.71,2005.32,2005.39,2257296.0
1743024060,2005.39,2008.26,2005.11,2008.2,1427834.0
1743024240,2008.19,2008.21,2006.19,2006.32,668236.0
1743024420,2006.32,2006.33,2003.65,2006.14,2136982.0
1743024600,2006.14,2006.15,2001.68,2003.57,3163280.0
1743024780,2003.57,2003.71,2001.0,2001.0,3961090.0
1743024960,2000.52,2000.52,1990.39,1998.94,11704940.0
1743025140,1998.9,2002.32,1995.45,2001.06,3662780.0
1743025320,2001.28,2003.21,2000.67,2001.61,1830312.0
1743025500,2001.65,2004.65,2000.11,2003.35,2470630.0
1743025680,2003.35,2008.46,2003.35,2008.09,5603714.0
1743025860,2008.09,2010.83,2007.87,2010.33,2098782.0
1743026040,2010.33,2010.33,2009.49,2009.99,1326018.0
1743026220,2009.99,2010.25,2007.28,2007.28,1725076.0
1743026400,2007.28,2007.4,2004.01,2006.21,5097938.0
1743026580,2006.35,2008.41,2002.2,2002.28,2095266.0
1743026760,2002.28,2006.95,2002.28,2003.72,1350766.0
1743026940,2003.72,2003.73,1997.47,1997.81,4681674.0
1743027120,1998.03,2001.06,1998.03,2000.18,1274710.0
1743027300,2000.22,2004.64,1999.74,2001.81,3480978.0
1743027480,2001.81,2002.69,1998.24,1998.25,1495590.0
1743027660,1998.25,1998.27,1995.33,1996.2,3625914.0
1743027840,1996.2,1998.09,1995.12,1995.59,2713138.0
1743028020,1995.63,1997.35,1994.01,1997.35,1955744.0
1743028200,1997.36,1998.96,1997.18,1998.12,1956346.0
1743028380,1998.11,2000.45,1998.11,2000.18,1651016.0
1743028560,2000.17,2001.64,1999.59,2000.49,1326884.0
1743028740,2000.49,2001.9,1999.52,1999.59,1036252.0
1743028920,1999.58,2000.6,1998.92,2000.34,1296098.0
1743029100,2000.34,2001.68,2000.02,2001.68,764264.0
1743029280,2001.68,2003.86,2001.01,2002.5,1198298.0
1743029460,2002.5,2004.68,2002.5,2002.69,1167608.0
1743029640,2002.66,2002.69,1999.29,2000.16,1323226.0
1743029820,2000.12,2000.59,1998.72,1998.99,615026.0
1743030000,1998.99,2001.07,1998.81,2001.07,991960.0
1743030180,2001.01,2002.43,1999.03,2000.01,1328272.0
1743030360,2000.11,2000.22,1996.41,1996.91,1652438.0
1743030540,1996.9,2000.0,1996.9,1999.89,1178032.0
1743030720,1999.89,2000.79,1998.81,1999.69,631978.0
1743030900,1999.68,2001.65,1999.29,2000.77,944232.0
1743031080,2000.64,2001.09,1995.72,1996.99,3148658.0
1743031260,1996.99,1997.44,1995.76,1996.62,1404512.0
1743031440,1996.69,2000.17,1996.28,2000.11,1025700.0
1743031620,2000.11,2001.09,2000.05,2001.09,733232.0
1743031800,2001.04,2004.71,2001.04,2004.66,2034448.0
1743031980,2004.61,2004.66,2002.69,2003.55,1652454.0
1743032160,2003.55,2004.09,2002.07,2003.0,1157252.0
1743032340,2002.99,2005.74,2002.58,2005.33,1906526.0
1743032520,2005.38,2005.81,2004.1,2004.26,1286398.0
1743032700,2004.49,2006.0,2003.18,2005.42,1040928.0
1743032880,2005.41,2006.04,2004.4,2005.79,1428540.0
1743033060,2005.83,2008.85,2005.83,2008.5,8473506.0
1743033240,2008.49,2009.42,2007.72,2007.76,2680606.0
1743033420,2007.76,2008.76,2006.69,2008.69,1309918.0
1743033600,2008.69,2009.75,2007.66,2007.79,4104676.0
1743033780,2007.77,2010.8,2007.72,2008.34,2550384.0
1743033960,2008.79,2011.44,2008.34,2008.86,1564980.0
1743034140,2008.91,2012.13,2008.85,2010.89,1634912.0
1743034320,2010.89,2010.89,2007.8,2009.06,1357646.0
1743034500,2009.06,2009.07,2007.13,2009.01,2563792.0
1743034680,2009.01,2009.26,2007.69,2008.13,1066598.0
1743034860,2008.42,2009.69,2006.06,2006.06,1605072.0
1743035040,2006.06,2008.75,2006.06,2008.75,1438228.0
1743035220,2008.92,2014.92,2008.92,2014.79,2458302.0
1743035400,2014.79,2015.45,2012.38,2013.45,2807208.0
1743035580,2013.45,2017.26,2013.45,2016.89,3313474.0
1743035760,2016.91,2017.3,2015.01,2015.18,3746006.0
1743035940,2015.18,2015.67,2013.13,2013.13,1708356.0
1743036120,2013.17,2015.09,2012.25,2012.25,1392628.0
1743036300,2012.25,2014.75,2011.8,2014.73,1528730.0
1743036480,2014.7,2015.34,2013.01,2014.61,1276870.0
1743036660,2014.61,2016.83,2014.61,2015.14,1330582.0
1743036840,2015.14,2015.14,2012.72,2014.35,1436558.0
1743037020,2014.35,2017.24,2014.35,2016.99,1363052.0
1743037200,2016.99,2020.93,2016.49,2020.93,7345312.0
1743037380,2020.93,2024.41,2020.76,2021.42,6583034.0
1743037560,2021.43,2024.66,2021.43,2023.88,3065630.0
1743037740,2023.92,2024.24,2019.75,2022.97,4642244.0
1743037920,2022.97,2023.25,2019.68,2021.49,4762386.0
1743038100,2021.51,2021.9,2018.88,2018.98,5525380.0
1743038280,2018.87,2019.48,2018.01,2019.28,2780076.0
1743038460,2019.29,2019.82,2017.02,2017.4,4117092.0
1743038640,2017.47,2021.09,2017.47,2020.69,920058.0
1743038820,2020.71,2024.24,2020.65,2022.19,3700522.0
1743039000,2022.18,2023.0,2019.76,2019.89,1390918.0
1743039180,2019.88,2020.47,2018.2,2018.26,1194370.0
1743039360,2018.31,2018.73,2016.42,2017.28,3156244.0
1743039540,2017.23,2019.71,2017.21,2019.51,1043542.0
1743039720,2019.5,2020.74,2018.01,2019.94,1081232.0
1743039900,2019.94,2020.94,2017.55,2017.98,1347404.0
1743040080,2017.97,2023.62,2017.85,2021.49,3495456.0
1743040260,2021.49,2022.81,2018.85,2021.65,5121704.0
1743040440,2021.65,2022.45,2019.9,2020.58,1551694.0
1743040620,2020.58,2020.91,2019.44,2019.73,403066.0
1743040800,2019.24,2022.0,2018.51,2021.7,1565690.0
1743040980,2021.7,2023.61,2021.09,2021.89,3046294.0
1743041160,2021.9,2024.4,2021.9,2023.0,3854358.0
1743041340,2023.06,2024.54,2022.55,2023.8,2064730.0
1743041520,2023.53,2024.24,2022.55,2022.59,1782928.0
1743041700,2022.54,2024.15,2021.98,2023.62,2002848.0
1743041880,2023.64,2025.1,2021.19,2021.38,3559194.0
1743042060,2021.4,2022.72,2020.37,2020.59,1748206.0
1743042240,2020.59,2020.6,2018.8,2019.57,1725756.0
1743042420,2019.57,2022.6,2019.01,2022.55,1705348.0
1743042600,2022.4,2023.03,2020.45,2022.66,1485788.0
1743042780,2022.69,2024.6,2021.88,2024.2,1391716.0
1743042960,2024.21,2024.57,2022.43,2024.05,955836.0
1743043140,2024.05,2025.0,2023.4,2024.99,697706.0
1743043320,2024.99,2025.67,2023.76,2025.38,2365716.0
1743043500,2025.38,2026.36,2024.41,2025.97,3115708.0
1743043680,2025.99,2037.55,2025.97,2035.34,24151328.0
1743043860,2035.34,2036.47,2031.89,2032.68,5679266.0
1743044040,2032.68,2033.7,2030.39,2030.99,2564264.0
1743044220,2030.99,2031.08,2028.14,2029.59,3838998.0
1743044400,2029.56,2031.98,2028.85,2030.39,4086664.0
1743044580,2030.35,2030.41,2028.15,2029.05,2697958.0
1743044760,2029.11,2029.8,2027.7,2029.19,1424522.0
1743044940,2029.19,2031.63,2027.99,2031.6,10080030.0
1743045120,2031.51,2032.83,2030.45,2032.82,1682276.0
1743045300,2032.82,2032.82,2028.75,2028.82,1404488.0
1743045480,2028.8,2029.12,2027.81,2027.98,1809636.0
1743045660,2028.01,2029.72,2027.27,2029.57,1850992.0
1743045840,2029.57,2029.62,2027.3,2027.82,1359742.0
1743046020,2028.1,2030.52,2027.84,2030.51,1658446.0
1743046200,2030.51,2034.84,2030.4,2034.06,5855520.0
1743046380,2034.06,2035.0,2033.46,2034.61,1876102.0
1743046560,2034.67,2036.01,2032.8,2032.89,1653066.0
1743046740,2032.89,2033.62,2031.51,2031.57,915854.0
1743046920,2031.57,2031.97,2029.58,2029.6,5749138.0
1743047100,2029.59,2032.14,2029.24,2031.8,3356378.0
1743047280,2031.79,2031.81,2029.65,2030.04,1045938.0
1743047460,2030.05,2030.3,2028.96,2029.58,842538.0
1743047640,2029.59,2030.0,2028.92,2029.14,854918.0
1743047820,2029.14,2030.46,2029.02,2030.44,1225752.0
1743048000,2030.44,2032.0,2027.61,2028.3,1861562.0
1743048180,2028.3,2028.48,2027.29,2028.15,1797288.0
1743048360,2028.17,2028.17,2024.15,2024.31,5525898.0
1743048540,2024.31,2027.06,2024.31,2025.54,3463134.0
1743048720,2025.68,2027.52,2024.51,2027.52,1291460.0
1743048900,2027.51,2029.41,2026.05,2026.62,1908028.0
1743049080,2026.57,2027.5,2026.2,2026.6,1351140.0
1743049260,2026.62,2027.94,2025.56,2027.76,647500.0
1743049440,2027.76,2030.06,2027.67,2029.99,975580.0
1743049620,2029.99,2030.27,2028.68,2029.0,1396632.0
1743049800,2029.0,2030.63,2028.0,2028.36,761392.0
1743049980,2028.52,2030.13,2027.85,2030.08,761612.0
1743050160,2029.57,2030.21,2026.92,2027.83,911544.0
1743050340,2027.83,2028.0,2027.34,2027.82,756350.0
1743050520,2027.81,2028.26,2026.55,2028.0,761248.0
1743050700,2028.0,2030.0,2027.98,2028.32,1316158.0
1743050880,2028.32,2029.83,2027.06,2028.94,732408.0
1743051060,2028.96,2030.31,2028.75,2029.31,978974.0
1743051240,2029.31,2030.49,2029.23,2029.83,767252.0
1743051420,2029.85,2030.37,2028.79,2029.97,1465900.0
1743051600,2029.97,2029.97,2028.69,2028.9,1027030.0
1743051780,2028.9,2028.94,2026.9,2027.8,1337374.0
1743051960,2027.67,2028.27,2026.24,2028.24,682134.0
1743052140,2028.26,2028.38,2026.74,2026.81,850346.0
1743052320,2026.78,2028.27,2026.67,2028.26,523888.0
1743052500,2028.25,2029.53,2026.5,2026.51,1347558.0
1743052680,2026.52,2026.72,2024.47,2025.6,2969634.0
1743052860,2025.72,2026.1,2023.42,2026.09,2042948.0
1743053040,2026.08,2026.35,2024.26,2025.53,1327142.0
1743053220,2025.54,2025.6,2024.38,2025.44,535008.0
1743053400,2025.44,2025.44,2021.84,2022.1,2289950.0
1743053580,2022.04,2023.29,2021.44,2022.99,1451860.0
1743053760,2022.99,2024.09,2021.95,2022.86,1339748.0
1743053940,2022.86,2026.29,2022.85,2026.28,1104832.0
1743054120,2026.27,2026.54,2024.69,2024.76,1344702.0
1743054300,2024.76,2025.4,2023.41,2023.94,851250.0
1743054480,2023.95,2024.59,2022.91,2023.98,824936.0
1743054660,2023.97,2024.66,2021.59,2021.81,1892898.0
1743054840,2021.8,2022.09,2020.22,2021.62,2527648.0
1743055020,2021.62,2022.0,2021.2,2021.95,1081206.0
1743055200,2021.95,2022.79,2021.95,2022.71,2085058.0
1743055380,2022.71,2022.71,2021.4,2021.5,1337634.0
1743055560,2021.51,2022.95,2021.5,2022.95,586676.0
1743055740,2022.89,2025.0,2022.89,2024.87,1397296.0
1743055920,2024.87,2025.97,2024.6,2025.97,855108.0
1743056100,2025.97,2029.21,2025.97,2028.1,3053300.0
1743056280,2028.1,2029.21,2026.17,2026.2,1666362.0
1743056460,2026.16,2029.21,2026.0,2029.2,1003700.0
1743056640,2029.2,2029.39,2027.87,2028.62,1148118.0
1743056820,2028.57,2028.92,2028.0,2028.01,540444.0
1743057000,2028.01,2029.3,2027.03,2027.7,1556940.0
1743057180,2027.69,2027.69,2024.8,2026.32,2131618.0
1743057360,2026.32,2027.73,2026.17,2026.7,641362.0
1743057540,2026.37,2026.85,2025.75,2025.88,636428.0
1743057720,2025.88,2025.95,2024.4,2024.94,1073810.0
1743057900,2024.94,2025.64,2024.11,2025.2,1022076.0
1743058080,2025.2,2025.44,2023.21,2023.27,788722.0
1743058260,2023.26,2023.29,2021.26,2021.26,1735070.0
1743058440,2021.27,2023.0,2021.26,2022.22,917966.0
1743058620,2022.22,2023.71,2022.06,2023.69,732570.0
1743058800,2023.69,2024.55,2021.68,2021.75,1466206.0
1743058980,2021.73,2022.72,2021.2,2021.4,1066728.0
1743059160,2021.37,2024.31,2021.35,2024.2,1088412.0
1743059340,2024.2,2026.97,2024.19,2026.79,1190612.0
1743059520,2026.78,2026.99,2025.0,2026.54,695242.0
1743059700,2026.55,2027.68,2025.83,2025.84,844256.0
1743059880,2025.84,2025.85,2023.91,2024.2,984306.0
1743060060,2024.2,2024.2,2022.35,2022.58,486954.0
1743060240,2022.59,2024.14,2022.58,2023.27,701464.0
1743060420,2023.27,2024.95,2022.69,2024.84,822510.0
1743060600,2024.8,2025.22,2023.5,2024.74,1144068.0
1743060780,2024.67,2027.47,2024.38,2027.21,952150.0
1743060960,2027.19,2027.2,2022.95,2023.25,1060394.0
1743061140,2023.27,2024.35,2023.17,2024.35,848718.0
1743061320,2024.35,2025.34,2023.51,2023.52,905386.0
1743061500,2023.49,2024.81,2022.86,2023.91,983570.0
1743061680,2023.9,2025.43,2023.9,2025.42,680456.0
1743061860,2025.42,2026.62,2024.21,2026.08,802242.0
1743062040,2026.07,2027.03,2025.49,2026.56,911186.0
1743062220,2026.55,2026.56,2025.33,2025.44,513220.0
1743062400,2025.43,2028.5,2025.04,2027.67,2637826.0
1743062580,2027.67,2027.67,2023.3,2023.32,1232896.0
1743062760,2023.32,2023.33,2020.84,2020.91,2875418.0
1743062940,2021.0,2021.15,2017.29,2019.18,11022078.0
1743063120,2019.14,2020.64,2017.61,2020.41,2712124.0
1743063300,2020.54,2023.09,2019.49,2020.54,1955452.0
1743063480,2020.72,2024.77,2020.72,2024.51,1313658.0
1743063660,2024.51,2026.56,2024.5,2025.36,3078978.0
1743063840,2025.37,2026.12,2023.3,2023.52,1298368.0
1743064020,2023.54,2025.9,2023.4,2025.49,1104062.0
1743064200,2025.49,2026.75,2025.38,2026.67,1087550.0
1743064380,2026.68,2026.86,2025.36,2026.43,1215968.0
1743064560,2026.43,2028.5,2026.43,2027.6,3811508.0
1743064740,2027.6,2027.6,2025.4,2025.42,3055762.0
1743064920,2025.42,2026.56,2024.13,2024.69,1959390.0
1743065100,2024.69,2024.7,2022.13,2023.57,1547802.0
1743065280,2023.57,2024.89,2022.96,2023.0,1192226.0
1743065460,2022.75,2023.04,2020.0,2023.02,3060728.0
1743065640,2023.03,2024.73,2023.02,2024.35,591790.0
1743065820,2024.36,2026.15,2024.32,2024.74,1679544.0
1743066000,2024.74,2025.0,2023.21,2024.72,1572360.0
1743066180,2024.72,2026.37,2022.27,2022.39,2922350.0
1743066360,2023.03,2024.46,2021.29,2021.47,1250776.0
1743066540,2021.47,2022.62,2021.07,2021.5,1597172.0
1743066720,2021.48,2024.1,2019.19,2023.51,2314042.0
1743066900,2023.52,2024.99,2023.11,2023.99,1688246.0
1743067080,2023.99,2024.79,2022.5,2023.8,1489194.0
1743067260,2023.7,2024.53,2022.57,2022.57,1118920.0
1743067440,2022.56,2024.5,2022.24,2023.15,961240.0
1743067620,2023.16,2024.82,2023.15,2023.42,1272536.0
1743067800,2023.42,2026.15,2023.07,2026.14,1261364.0
1743067980,2026.14,2028.39,2025.73,2027.92,9677460.0
1743068160,2027.92,2028.99,2026.25,2026.27,3151492.0
1743068340,2026.27,2027.42,2025.5,2027.41,1114122.0
1743068520,2027.44,2027.99,2026.25,2026.52,776486.0
1743068700,2026.51,2028.04,2026.5,2026.97,1104170.0
1743068880,2026.93,2028.71,2026.6,2027.34,1291242.0
1743069060,2027.36,2031.3,2027.33,2029.93,7053630.0
1743069240,2029.93,2030.56,2028.1,2028.15,1807794.0
1743069420,2028.15,2028.84,2026.15,2027.7,2118956.0
1743069600,2027.91,2029.94,2027.44,2029.89,1750748.0
1743069780,2029.88,2033.09,2029.88,2032.94,6919142.0
1743069960,2032.93,2034.95,2032.93,2034.9,4435748.0
1743070140,2034.89,2035.0,2031.64,2031.65,3021618.0
1743070320,2031.64,2033.0,2031.45,2032.74,1234620.0
1743070500,2032.74,2033.33,2030.88,2031.69,1813686.0
1743070680,2031.69,2033.07,2030.9,2031.69,2114836.0
1743070860,2032.05,2033.05,2030.72,2032.8,2541370.0
1743071040,2032.8,2033.56,2032.25,2033.49,1209930.0
1743071220,2033.49,2033.6,2031.42,2031.43,930522.0
1743071400,2031.44,2032.56,2031.42,2031.83,724466.0
1743071580,2031.83,2031.83,2029.45,2030.52,2145248.0
1743071760,2030.51,2031.36,2028.11,2028.11,1519076.0
1743071940,2028.23,2028.26,2026.11,2026.16,5578954.0
1743072120,2026.16,2027.0,2025.78,2025.78,885024.0
1743072300,2025.77,2026.66,2020.44,2021.6,8220554.0
1743072480,2021.67,2024.43,2020.51,2024.18,3158638.0
1743072660,2024.18,2025.22,2023.15,2024.28,1942240.0
1743072840,2024.28,2024.76,2023.06,2024.02,2512666.0
1743073020,2024.02,2024.9,2023.59,2023.96,1079680.0
1743073200,2023.97,2026.64,2023.11,2025.77,1719796.0
1743073380,2025.77,2028.39,2024.94,2028.38,3719400.0
1743073560,2028.38,2029.4,2028.38,2028.6,1867428.0
1743073740,2028.61,2028.61,2026.79,2027.88,1250724.0
1743073920,2027.9,2027.96,2024.5,2024.66,1334318.0
1743074100,2024.57,2027.31,2023.6,2023.69,1619498.0
1743074280,2023.77,2024.81,2023.19,2023.43,1668458.0
1743074460,2023.57,2024.21,2021.72,2022.43,6140236.0
1743074640,2022.44,2024.46,2021.47,2022.18,2192600.0
1743074820,2022.18,2022.18,2012.72,2016.52,20839274.0
1743075000,2016.58,2019.82,2016.12,2019.27,3989924.0
1743075180,2019.29,2020.07,2017.61,2019.76,2396410.0
1743075360,2019.8,2020.36,2018.24,2018.89,1433094.0
1743075540,2018.9,2020.16,2015.89,2016.82,3615248.0
1743075720,2016.87,2017.6,2015.34,2015.41,2816894.0
1743075900,2015.48,2016.43,2012.54,2012.82,9779192.0
1743076080,2012.89,2014.92,2011.55,2014.91,6035366.0
1743076260,2014.91,2014.92,2011.2,2011.8,3161758.0
1743076440,2011.86,2014.23,2011.48,2014.09,2324072.0
1743076620,2014.34,2016.23,2013.88,2015.31,3532260.0
1743076800,2015.26,2015.53,2013.14,2013.75,2863206.0
1743076980,2013.75,2015.49,2013.12,2013.52,2212510.0
1743077160,2013.51,2015.01,2012.57,2014.35,2921696.0
1743077340,2014.36,2018.2,2014.35,2016.72,2958482.0
1743077520,2016.72,2018.45,2016.71,2017.5,3017710.0
1743077700,2017.45,2018.86,2016.71,2018.55,3967396.0
1743077880,2018.5,2019.39,2016.33,2016.33,2345052.0
1743078060,2016.34,2016.57,2013.7,2016.49,1635038.0
1743078240,2016.49,2018.86,2016.48,2018.01,1768674.0
1743078420,2018.01,2018.89,2017.17,2018.54,1110010.0
1743078600,2018.53,2023.76,2017.97,2020.9,11186524.0
1743078780,2021.13,2021.2,2016.54,2019.8,4402510.0
1743078960,2019.76,2023.45,2019.56,2023.33,3430556.0
1743079140,2023.33,2023.33,2020.52,2020.52,1917534.0
1743079320,2020.63,2021.58,2019.19,2019.85,1483830.0
1743079500,2019.86,2020.25,2017.36,2018.14,3097496.0
1743079680,2018.14,2018.99,2017.0,2018.34,1034444.0
1743079860,2018.34,2018.34,2015.21,2016.91,2600056.0
1743080040,2016.9,2017.91,2015.95,2015.95,1121708.0
1743080220,2015.95,2017.89,2015.61,2017.11,1656996.0
1743080400,2017.07,2019.74,2016.45,2018.95,3164550.0
1743080580,2019.12,2020.32,2018.44,2020.26,1260040.0
1743080760,2020.27,2021.14,2018.57,2018.6,1388164.0
1743080940,2018.6,2018.61,2015.08,2015.92,2750210.0
1743081120,2015.92,2016.85,2014.09,2014.22,2741642.0
1743081300,2014.22,2016.15,2013.47,2015.11,1980872.0
1743081480,2015.11,2015.56,2011.41,2014.15,5558892.0
1743081660,2014.14,2014.2,2006.31,2006.98,13488106.0
1743081840,2006.98,2008.47,2001.0,2002.97,14893746.0
1743082020,2003.01,2008.43,2002.97,2006.71,8684818.0
1743082200,2007.03,2008.91,1997.55,1997.86,17654884.0
1743082380,1997.86,1997.99,1990.33,1995.25,23648246.0
1743082560,1994.82,1995.25,1987.59,1989.64,19467288.0
1743082740,1989.52,1991.65,1985.79,1989.99,11998898.0
1743082920,1989.98,1992.14,1987.71,1990.28,7711852.0
1743083100,1990.36,1994.32,1988.76,1990.47,9620356.0
1743083280,1990.44,1996.56,1987.56,1996.24,7565708.0
1743083460,1996.21,1997.89,1994.38,1995.47,13894158.0
1743083640,1995.5,2003.61,1995.11,2002.77,20399608.0
1743083820,2002.88,2005.41,2001.72,2002.13,9131302.0
1743084000,2002.03,2009.93,2002.03,2008.96,18123614.0
1743084180,2008.95,2009.38,2004.63,2005.74,8617074.0
1743084360,2005.74,2007.25,1998.7,1998.79,8929522.0
1743084540,1998.79,2001.0,1995.16,2000.61,13458854.0
1743084720,2000.61,2004.57,1998.21,2003.01,4949908.0
1743084900,2003.01,2004.8,2001.01,2004.42,4594764.0
1743085080,2004.5,2007.59,2003.07,2003.07,4942072.0
1743085260,2003.08,2004.0,2001.01,2001.01,3310928.0
1743085440,2001.07,2004.72,2000.66,2004.54,2406380.0
1743085620,2004.28,2005.57,2001.07,2004.96,8806830.0
1743085800,2004.95,2008.91,2004.74,2007.61,7285918.0
1743085980,2007.55,2007.61,2005.61,2006.15,2520818.0
1743086160,2006.18,2015.3,2005.86,2014.95,17195254.0
1743086340,2014.95,2021.99,2014.57,2020.0,25000782.0
1743086520,2020.0,2025.17,2019.99,2020.41,12769178.0
1743086700,2020.4,2020.49,2015.47,2016.34,15635234.0
1743086880,2016.33,2019.16,2015.09,2015.91,4237934.0
1743087060,2015.91,2020.71,2015.1,2020.7,3654524.0
1743087240,2020.7,2022.15,2018.51,2018.75,4383188.0
1743087420,2018.73,2024.97,2018.73,2024.76,15023772.0
1743087600,2024.76,2024.78,2021.49,2022.44,7263618.0
1743087780,2022.47,2025.28,2021.27,2021.27,5698824.0
1743087960,2021.28,2022.24,2018.94,2019.51,3674210.0
1743088140,2019.53,2023.94,2019.21,2023.11,2807404.0
1743088320,2023.11,2024.57,2022.55,2024.56,1883176.0
1743088500,2024.56,2024.78,2021.76,2023.39,2801280.0
1743088680,2023.39,2023.81,2020.09,2021.11,9220760.0
1743088860,2020.99,2022.12,2019.66,2021.89,3166712.0
1743089040,2021.89,2022.88,2021.0,2021.07,1682582.0
1743089220,2021.07,2022.37,2018.61,2018.8,1723570.0
1743089400,2018.94,2020.23,2014.39,2015.12,17575104.0
1743089580,2015.25,2015.83,2012.36,2015.17,5156518.0
1743089760,2015.2,2015.49,2008.8,2008.85,8641638.0
1743089940,2008.81,2010.49,2005.73,2006.5,7127720.0
1743090120,2006.51,2008.62,2002.33,2002.6,11568874.0
1743090300,2002.6,2003.82,1999.0,2001.03,11901854.0
1743090480,2001.11,2006.8,2000.57,2006.78,11928830.0
1743090660,2006.79,2007.19,2004.79,2006.26,4180166.0
1743090840,2006.26,2007.45,2004.88,2005.61,3295730.0
1743091020,2005.61,2006.34,2003.93,2004.65,2505688.0
1743091200,2004.64,2006.81,2003.3,2006.8,5174082.0
1743091380,2006.81,2007.95,2004.16,2004.97,4086452.0
1743091560,2004.97,2010.18,2004.68,2010.02,3394418.0
1743091740,2010.03,2011.24,2008.15,2008.15,3344062.0
1743091920,2008.15,2008.94,2005.91,2007.5,2711696.0
1743092100,2007.5,2011.74,2007.08,2011.7,2143016.0
1743092280,2011.7,2014.2,2011.47,2013.34,4376506.0
1743092460,2013.38,2013.41,2010.87,2010.89,1469216.0
1743092640,2010.89,2012.24,2006.29,2008.04,3766966.0
1743092820,2008.05,2009.1,2006.89,2007.05,1953808.0
1743093000,2007.03,2009.83,2005.97,2009.55,2207730.0
1743093180,2009.55,2010.24,2006.22,2006.4,1262842.0
1743093360,2006.4,2008.12,2005.24,2006.09,2108138.0
1743093540,2006.03,2010.01,2005.92,2009.02,2313158.0
1743093720,2009.03,2011.82,2008.0,2011.14,3206860.0
1743093900,2011.14,2011.82,2006.81,2006.83,1805032.0
1743094080,2006.82,2006.83,2002.32,2002.5,3072716.0
1743094260,2002.51,2003.52,2001.01,2002.21,4182694.0
1743094440,2002.2,2002.6,2000.6,2001.59,2917684.0
1743094620,2001.7,2001.7,1999.43,2000.07,3636616.0
1743094800,1999.96,2003.41,1999.84,2000.37,3335984.0
1743094980,2000.33,2002.77,1999.84,2000.39,3761994.0
1743095160,2000.39,2003.0,2000.03,2001.47,2221598.0
1743095340,2001.46,2002.77,2000.64,2002.08,1372970.0
1743095520,2001.96,2003.71,2001.4,2003.71,2158604.0
1743095700,2003.71,2005.55,2002.03,2003.31,3329720.0
1743095880,2003.31,2004.84,2000.18,2001.62,2062598.0
1743096060,2001.5,2004.61,2000.51,2001.33,4081688.0
1743096240,2001.35,2006.96,2000.93,2006.5,2246214.0
1743096420,2006.5,2007.56,2001.86,2002.16,1578542.0
1743096600,2002.12,2002.95,2000.85,2000.86,2503566.0
1743096780,2000.86,2003.59,2000.75,2003.59,1581514.0
1743096960,2003.59,2003.59,1992.76,1995.28,13459574.0
1743097140,1995.28,2000.53,1994.89,2000.18,4672182.0
1743097320,2000.47,2000.8,1998.65,2000.41,3035790.0
1743097500,2000.41,2007.03,2000.41,2005.78,7579036.0
1743097680,2005.78,2005.78,2001.98,2004.68,3212992.0
1743097860,2004.68,2005.55,2001.0,2001.0,2385280.0
1743098040,2001.0,2001.01,1998.28,1998.61,3100328.0
1743098220,1998.6,2000.1,1998.11,1999.27,1223208.0
1743098400,1999.26,2002.5,1998.45,2001.95,1850108.0
1743098580,2001.8,2004.49,1999.8,2004.04,1838062.0
1743098760,2004.04,2006.39,2003.55,2004.39,3602376.0
1743098940,2004.4,2005.69,2003.75,2004.03,1703052.0
1743099120,2004.01,2005.29,2002.62,2005.2,3379012.0
1743099300,2005.19,2006.2,2004.27,2004.53,1713398.0
1743099480,2004.53,2004.53,2002.01,2003.09,1190534.0
1743099660,2003.09,2004.96,2002.91,2004.93,927210.0
1743099840,2004.88,2004.94,1998.97,2000.81,2553020.0
1743100020,2000.8,2002.96,2000.8,2001.89,1329448.0
1743100200,2001.89,2004.8,2001.48,2004.1,1118802.0
1743100380,2004.09,2008.49,2003.91,2008.18,5113862.0
1743100560,2008.14,2009.43,2006.3,2006.86,2399658.0
1743100740,2007.17,2009.0,2006.49,2009.0,1576202.0
1743100920,2009.0,2012.39,2008.99,2011.3,4406822.0
1743101100,2011.35,2012.65,2010.64,2011.64,1681884.0
1743101280,2011.71,2013.32,2011.35,2011.89,2218902.0
1743101460,2011.88,2013.92,2010.28,2010.28,1887500.0
1743101640,2010.16,2011.74,2009.96,2011.03,1539856.0
1743101820,2011.04,2011.64,2008.4,2008.4,1358636.0
1743102000,2008.42,2009.79,2008.1,2008.89,1443554.0
1743102180,2008.9,2009.19,2005.63,2005.83,2874260.0
1743102360,2005.82,2006.94,2005.11,2005.39,1454982.0
1743102540,2005.38,2007.18,2004.66,2007.17,1357858.0
1743102720,2007.17,2008.65,2005.6,2008.64,1206438.0
1743102900,2008.65,2010.64,2008.24,2009.71,1620776.0
1743103080,2009.97,2011.29,2007.8,2011.25,1487436.0
1743103260,2011.33,2013.57,2011.33,2012.75,1549392.0
1743103440,2012.85,2013.44,2011.08,2012.44,1241690.0
1743103620,2012.44,2012.44,2010.01,2011.63,876754.0
1743103800,2011.63,2011.66,2008.1,2009.37,1366176.0
1743103980,2009.62,2011.1,2009.09,2009.73,1487002.0
1743104160,2009.72,2012.6,2009.72,2011.26,980962.0
1743104340,2011.26,2011.85,2009.43,2009.44,912672.0
1743104520,2009.44,2009.96,2008.49,2009.61,1333680.0
1743104700,2009.61,2010.15,2007.45,2008.33,1746060.0
1743104880,2008.42,2009.08,2006.48,2006.6,1796938.0
1743105060,2006.6,2006.6,2003.05,2003.5,2417992.0
1743105240,2003.5,2006.88,2003.5,2005.01,2080434.0
1743105420,2005.01,2005.89,2002.02,2003.05,2612918.0
1743105600,2003.04,2003.8,2000.99,2002.29,2446970.0
1743105780,2002.28,2003.11,2001.45,2001.96,1617492.0
1743105960,2001.96,2002.15,1999.61,2001.16,3052408.0
1743106140,2001.16,2001.87,1999.61,1999.63,1132064.0
1743106320,1999.62,2002.25,1999.62,2002.24,1059784.0
1743106500,2002.25,2002.82,2000.64,2002.82,1200712.0
1743106680,2002.82,2005.93,2002.82,2004.94,2567390.0
1743106860,2004.94,2008.86,2004.94,2008.61,1869396.0
1743107040,2008.61,2008.61,2005.83,2007.3,1169794.0
1743107220,2007.3,2008.84,2006.81,2007.18,1249278.0
1743107400,2007.14,2010.54,2006.68,2009.14,2195294.0
1743107580,2009.14,2009.6,2007.63,2009.06,779010.0
1743107760,2009.07,2009.98,2007.69,2008.9,861710.0
1743107940,2008.91,2010.25,2008.85,2010.1,1261738.0
1743108120,2010.09,2010.36,2008.83,2009.26,902000.0
1743108300,2009.26,2009.39,2007.6,2008.14,1292568.0
1743108480,2008.1,2008.1,2005.6,2007.81,1509378.0
1743108660,2007.81,2007.81,2005.13,2005.14,775484.0
1743108840,2005.14,2006.21,2005.0,2005.28,1137638.0
1743109020,2005.28,2006.82,2005.22,2006.55,1334170.0
1743109200,2006.55,2007.12,2005.96,2006.38,868652.0
1743109380,2006.31,2007.69,2006.17,2007.48,863604.0
1743109560,2007.49,2007.5,2003.19,2004.17,1541582.0
1743109740,2004.17,2004.17,2003.23,2003.81,872118.0
1743109920,2003.81,2004.0,2002.25,2002.26,1558268.0
1743110100,2002.26,2004.74,2002.25,2004.04,1497168.0
1743110280,2004.14,2006.26,2004.14,2006.26,1006460.0
1743110460,2006.25,2009.05,2006.25,2009.05,772766.0
1743110640,2009.09,2011.26,2007.95,2011.26,3943894.0
1743110820,2011.3,2011.95,2008.99,2008.99,1510032.0
1743111000,2008.99,2013.06,2007.56,2013.05,2159178.0
1743111180,2013.06,2020.56,2012.77,2013.25,11878034.0
1743111360,2013.2,2015.77,2012.87,2013.86,2239798.0
1743111540,2013.47,2016.94,2013.15,2016.89,2207182.0
1743111720,2016.81,2017.44,2015.19,2017.39,2844190.0
1743111900,2017.35,2018.06,2015.5,2015.5,1631878.0
1743112080,2015.34,2015.52,2013.55,2015.5,1248612.0
1743112260,2015.51,2017.24,2014.8,2016.88,4155926.0
1743112440,2016.89,2018.38,2015.49,2015.61,2716664.0
1743112620,2015.6,2017.31,2014.58,2017.31,2277848.0
1743112800,2017.35,2018.09,2016.21,2017.04,1709918.0
1743112980,2017.03,2017.5,2013.8,2014.11,1006554.0
1743113160,2014.11,2015.26,2013.65,2014.99,927382.0
1743113340,2014.99,2015.56,2013.46,2015.3,1283882.0
1743113520,2015.3,2015.34,2013.0,2013.02,878964.0
1743113700,2013.02,2014.39,2012.79,2014.38,1089724.0
1743113880,2014.39,2014.72,2012.77,2012.97,518210.0
1743114060,2012.97,2013.65,2011.96,2012.14,711696.0
1743114240,2012.14,2012.48,2011.0,2011.05,613828.0
1743114420,2011.06,2011.1,2010.25,2010.97,775064.0
1743114600,2010.97,2011.98,2009.94,2010.01,1186032.0
1743114780,2010.0,2010.02,2008.46,2009.3,1164222.0
1743114960,2009.29,2010.19,2008.91,2009.16,1408388.0
1743115140,2009.17,2009.78,2007.75,2008.02,1537494.0
1743115320,2008.01,2008.37,2007.19,2007.2,943144.0
1743115500,2007.2,2007.39,2005.79,2006.94,1554532.0
1743115680,2006.92,2008.13,2006.1,2008.02,1037462.0
1743115860,2008.01,2008.55,2007.47,2008.05,1022756.0
1743116040,2008.05,2009.67,2008.05,2008.64,1065930.0
1743116220,2008.64,2008.83,2006.72,2006.93,776646.0
1743116400,2006.92,2007.07,2003.06,2003.8,2763806.0
1743116580,2003.8,2004.39,2001.57,2001.81,3578308.0
1743116760,2001.95,2003.65,2001.82,2003.65,2501468.0
1743116940,2003.65,2003.85,2000.32,2000.54,2265260.0
1743117120,2000.54,2000.6,1998.29,1999.88,4409312.0
1743117300,1999.88,2002.63,1999.65,2002.62,1930336.0
1743117480,2002.61,2003.93,2002.61,2003.17,2175936.0
1743117660,2003.16,2003.26,2001.92,2003.26,1280838.0
1743117840,2003.26,2005.14,2002.9,2004.88,1889610.0
1743118020,2004.88,2005.78,2004.79,2005.66,1450014.0
1743118200,2005.66,2006.52,2005.31,2005.91,1270574.0
1743118380,2005.91,2006.94,2005.2,2006.59,950800.0
1743118560,2006.56,2007.8,2003.44,2003.44,2590412.0
1743118740,2003.44,2003.44,2001.86,2002.05,1428460.0
1743118920,2002.05,2002.44,2000.64,2000.69,1443746.0
1743119100,2000.69,2001.39,1999.91,2001.18,1339696.0
1743119280,2001.19,2001.89,2000.25,2000.98,991792.0
1743119460,2000.96,2003.36,2000.84,2002.05,1810392.0
1743119640,2002.04,2003.31,2002.0,2002.01,1181956.0
1743119820,2002.02,2003.2,2001.0,2002.8,743494.0
1743120000,2002.8,2003.05,2000.35,2000.62,2084056.0
1743120180,2000.62,2001.13,1996.65,1996.93,5888918.0
1743120360,1996.93,2000.47,1996.38,2000.07,3068018.0
1743120540,2000.1,2000.1,1996.66,1998.67,3748590.0
1743120720,1998.72,1998.72,1996.89,1997.28,1462568.0
1743120900,1997.28,1999.1,1997.1,1999.09,1295150.0
1743121080,1999.1,1999.93,1998.46,1998.54,1164326.0
1743121260,1998.55,1998.98,1997.0,1997.43,1729448.0
1743121440,1997.44,1998.78,1996.6,1996.61,2593570.0
1743121620,1996.61,1996.61,1994.11,1994.51,5812254.0
1743121800,1994.51,1996.71,1993.51,1995.66,3089504.0
1743121980,1995.66,1997.11,1991.3,1993.03,8112406.0
1743122160,1992.96,1998.18,1992.87,1997.72,2541316.0
1743122340,1997.72,2000.82,1997.72,2000.43,1864088.0
1743122520,2000.43,2002.99,2000.19,2002.17,2674282.0
1743122700,2002.12,2002.16,1998.36,1999.66,1943412.0
1743122880,1999.66,2006.07,1999.53,2005.81,3759356.0
1743123060,2005.81,2006.4,2004.37,2005.71,2063512.0
1743123240,2005.65,2005.68,2003.55,2004.08,1649722.0
1743123420,2004.09,2005.94,2003.63,2004.18,803586.0
1743123600,2004.17,2004.94,2001.5,2001.99,2217164.0
1743123780,2001.99,2002.78,1999.55,1999.55,1949178.0
1743123960,1999.55,1999.61,1997.45,1998.25,4866722.0
1743124140,1998.24,1998.35,1995.54,1996.76,2403906.0
1743124320,1996.77,1996.83,1995.0,1996.05,2049408.0
1743124500,1996.05,1996.57,1993.9,1995.01,2215832.0
1743124680,1995.02,1996.99,1994.26,1996.73,2016652.0
1743124860,1996.73,1999.84,1996.46,1999.18,1629476.0
1743125040,1999.18,2000.08,1998.73,2000.08,1082404.0
1743125220,2000.07,2000.95,1999.59,2000.59,599638.0
1743125400,2000.58,2004.01,1999.76,2004.0,2151898.0
1743125580,2004.0,2013.8,2003.97,2013.72,21090752.0
1743125760,2013.64,2013.72,2010.7,2012.3,4602570.0
1743125940,2012.3,2013.89,2010.36,2011.27,1981478.0
1743126120,2011.27,2014.4,2011.02,2014.37,3755124.0
1743126300,2014.37,2014.64,2010.9,2013.0,2048210.0
1743126480,2012.96,2013.02,2010.26,2010.61,2285810.0
1743126660,2010.61,2010.62,2008.07,2008.97,2816316.0
1743126840,2008.97,2009.68,2005.86,2008.32,2829668.0
1743127020,2008.36,2009.44,2007.66,2008.24,1274048.0
1743127200,2008.25,2010.7,2007.99,2009.3,2485070.0
1743127380,2009.3,2009.31,2005.26,2006.4,2824238.0
1743127560,2006.34,2009.08,2006.28,2009.08,972146.0
1743127740,2009.07,2009.73,2008.31,2009.73,997112.0
1743127920,2009.73,2010.15,2008.53,2009.59,864268.0
1743128100,2009.59,2011.7,2009.24,2011.7,1083502.0
1743128280,2011.7,2015.02,2011.7,2014.04,4041016.0
1743128460,2014.05,2015.15,2012.15,2012.37,3971090.0
1743128640,2012.37,2013.41,2011.61,2013.26,1083630.0
1743128820,2013.25,2013.97,2011.1,2011.49,995872.0
1743129000,2011.49,2011.88,2006.77,2008.43,2441948.0
1743129180,2008.44,2009.0,2006.82,2006.82,1165224.0
1743129360,2006.83,2009.42,2004.16,2009.38,3687832.0
1743129540,2009.49,2011.31,2008.0,2008.35,1618846.0
1743129720,2008.36,2008.36,2006.57,2007.86,966332.0
1743129900,2007.87,2008.49,2005.21,2008.45,1585900.0
1743130080,2008.44,2010.26,2008.3,2010.12,1458336.0
1743130260,2010.12,2010.22,2008.0,2008.26,571364.0
1743130440,2008.33,2008.93,2006.29,2006.89,1021322.0
1743130620,2006.89,2007.13,2005.8,2005.91,294828.0
1743130800,2007.14,2007.2,2005.64,2007.06,1068152.0
1743130980,2007.06,2008.29,2005.38,2005.57,2003010.0
1743131160,2005.57,2005.57,2000.8,2002.34,7699228.0
1743131340,2002.26,2002.26,1997.52,1997.52,5248360.0
1743131520,1997.43,2000.29,1996.25,2000.13,7987078.0
1743131700,2000.15,2000.15,1995.55,1998.43,4673176.0
1743131880,1998.44,2000.79,1997.86,1999.18,2077068.0
1743132060,1999.19,1999.19,1995.25,1995.29,2079178.0
1743132240,1995.45,1996.77,1994.64,1994.94,3738958.0
1743132420,1994.75,1996.03,1994.51,1994.83,1761222.0
1743132600,1994.83,1998.06,1994.82,1996.63,2091250.0
1743132780,1996.64,1999.42,1996.44,1997.72,2199424.0
1743132960,1997.71,1999.11,1994.93,1994.93,1618084.0
1743133140,1994.93,1996.89,1994.85,1995.97,1282092.0
1743133320,1996.21,1998.02,1994.67,1997.99,820932.0
1743133500,1997.98,1998.98,1995.95,1997.45,1268352.0
1743133680,1997.45,1997.92,1996.01,1997.2,683092.0
1743133860,1997.21,1998.65,1996.91,1998.55,670740.0
1743134040,1998.56,2000.99,1998.22,2000.74,1778296.0
1743134220,2000.74,2001.0,1998.92,1999.02,753880.0
1743134400,1999.03,2000.79,1998.4,2000.05,1215870.0
1743134580,2000.01,2001.56,1999.81,2000.19,942356.0
1743134760,2000.19,2002.54,1999.83,2001.8,1386744.0
1743134940,2001.8,2003.6,2001.8,2002.91,2292554.0
1743135120,2002.91,2003.88,2002.91,2003.32,1164138.0
1743135300,2003.32,2003.32,1998.22,1998.27,2343942.0
1743135480,1998.26,2000.99,1998.26,2000.06,2014910.0
1743135660,1999.84,1999.86,1996.56,1999.86,2369424.0
1743135840,1999.86,2000.26,1998.57,1999.81,811610.0
1743136020,1999.79,2000.95,1997.51,1997.59,1192870.0
1743136200,1997.56,1997.56,1981.86,1987.71,37962234.0
1743136380,1987.72,1989.31,1984.33,1988.82,12934950.0
1743136560,1988.67,1988.98,1983.28,1984.16,6715218.0
1743136740,1983.7,1984.57,1893.89,1935.99,180872126.0
1743136920,1938.22,1942.68,1929.54,1937.15,51592134.0
1743137100,1937.16,1937.84,1922.69,1935.34,38178208.0
1743137280,1935.2,1935.64,1928.03,1930.96,19213548.0
1743137460,1931.02,1931.89,1928.39,1928.52,12357476.0
1743137640,1928.42,1934.13,1923.84,1927.28,16496552.0
1743137820,1927.35,1938.43,1926.51,1936.37,16862200.0
1743138000,1936.32,1936.32,1927.75,1929.63,19660662.0
1743138180,1929.98,1931.42,1924.98,1925.78,7919338.0
1743138360,1925.78,1930.31,1925.01,1926.16,6338868.0
1743138540,1926.16,1927.75,1920.54,1926.27,13409340.0
1743138720,1926.19,1926.8,1923.6,1924.45,4539156.0
1743138900,1924.61,1926.09,1921.15,1923.12,7329214.0
1743139080,1923.13,1923.4,1917.26,1923.36,11390484.0
1743139260,1923.59,1928.8,1922.57,1922.62,9335406.0
1743139440,1922.36,1922.38,1918.59,1919.64,5726272.0
1743139620,1919.5,1920.35,1910.0,1913.65,24951460.0
1743139800,1914.74,1920.68,1914.06,1916.51,37197606.0
1743139980,1916.57,1918.01,1915.55,1917.39,5842200.0
1743140160,1917.35,1919.11,1914.99,1915.73,5093178.0
1743140340,1915.74,1917.72,1915.48,1916.3,3765482.0
1743140520,1916.36,1916.82,1911.7,1915.41,7700560.0
1743140700,1915.4,1915.97,1909.51,1910.87,5685348.0
1743140880,1911.04,1916.99,1910.01,1914.76,5853750.0
1743141060,1914.76,1919.8,1913.12,1919.36,6545000.0
1743141240,1919.42,1920.95,1917.53,1917.53,6704406.0
1743141420,1917.49,1921.53,1914.3,1914.37,7874266.0
1743141600,1914.07,1918.24,1910.82,1918.01,8926678.0
1743141780,1918.07,1922.18,1917.65,1921.2,4522038.0
1743141960,1921.19,1924.42,1921.11,1923.2,5623922.0
1743142140,1923.2,1926.96,1923.01,1924.17,9526284.0
1743142320,1924.09,1926.78,1923.6,1926.72,3160066.0
1743142500,1926.7,1926.7,1921.51,1922.03,3678626.0
1743142680,1922.03,1925.26,1922.03,1925.23,2741026.0
1743142860,1925.22,1926.74,1923.85,1924.55,3912440.0
1743143040,1924.56,1924.56,1921.63,1921.93,3676434.0
1743143220,1921.93,1924.5,1921.27,1924.49,3254142.0
1743143400,1924.49,1924.87,1920.95,1923.64,1834674.0
1743143580,1923.65,1924.34,1922.1,1923.27,1487022.0
1743143760,1923.38,1923.39,1917.84,1919.09,4427084.0
1743143940,1918.86,1919.72,1916.75,1916.83,2810460.0
1743144120,1916.82,1918.14,1914.87,1915.83,4716532.0
1743144300,1915.8,1917.12,1913.03,1915.81,5885958.0
1743144480,1915.89,1919.84,1914.12,1918.29,3678954.0
1743144660,1918.29,1918.61,1911.12,1911.55,10257602.0
1743144840,1911.75,1915.89,1911.47,1914.34,3692368.0
1743145020,1914.34,1915.61,1913.07,1914.37,4073984.0
1743145200,1914.45,1917.68,1913.42,1916.22,5104784.0
1743145380,1916.24,1918.24,1915.59,1917.89,3469636.0
1743145560,1917.93,1919.75,1917.8,1918.95,2961542.0
1743145740,1918.9,1919.23,1913.66,1913.99,5023544.0
1743145920,1913.95,1914.77,1911.38,1913.28,4291192.0
1743146100,1913.51,1916.74,1913.28,1916.4,2629776.0
1743146280,1916.42,1917.14,1913.0,1915.27,2880854.0
1743146460,1915.32,1916.22,1913.15,1913.32,1696742.0
1743146640,1913.32,1913.56,1910.66,1913.27,4090980.0
1743146820,1913.27,1917.11,1912.76,1916.72,3545902.0
1743147000,1916.72,1917.72,1914.62,1914.71,4996148.0
1743147180,1914.81,1915.18,1910.57,1915.07,5675118.0
1743147360,1915.06,1916.55,1912.7,1913.03,5279590.0
1743147540,1913.02,1913.8,1906.23,1908.01,13526846.0
1743147720,1907.91,1908.41,1905.42,1905.8,14619128.0
1743147900,1905.99,1909.26,1903.17,1905.39,17212814.0
1743148080,1905.45,1910.95,1905.39,1907.61,8438582.0
1743148260,1907.66,1909.03,1905.65,1907.82,6682506.0
1743148440,1907.86,1909.25,1906.26,1909.2,5419240.0
1743148620,1909.22,1910.61,1907.41,1909.05,4944750.0
1743148800,1909.11,1911.48,1908.2,1911.16,7618710.0
1743148980,1911.23,1915.24,1910.53,1915.2,15475490.0
1743149160,1915.2,1916.74,1913.24,1914.74,12092872.0
1743149340,1914.66,1916.07,1913.45,1915.96,4354716.0
1743149520,1915.93,1915.93,1912.8,1912.81,2554220.0
1743149700,1912.87,1916.74,1912.53,1915.65,3086998.0
1743149880,1915.62,1915.69,1913.35,1913.8,2128710.0
1743150060,1913.8,1914.43,1911.86,1912.28,3607752.0
1743150240,1912.28,1912.53,1909.66,1909.79,3871586.0
1743150420,1909.79,1910.89,1906.7,1906.82,4148912.0
1743150600,1906.82,1909.14,1906.07,1906.95,3241292.0
1743150780,1907.02,1907.02,1903.72,1904.62,10064242.0
1743150960,1904.62,1907.55,1904.21,1907.47,3888392.0
1743151140,1907.34,1907.4,1905.53,1905.89,1846386.0
1743151320,1905.88,1906.32,1904.8,1905.61,4604572.0
1743151500,1905.6,1910.88,1905.01,1910.02,5635924.0
1743151680,1909.84,1912.86,1908.23,1912.2,8794868.0
1743151860,1912.2,1912.2,1908.2,1908.2,2160608.0
1743152040,1908.27,1909.25,1907.8,1907.8,2258292.0
1743152220,1907.81,1907.81,1906.29,1906.47,2594054.0
1743152400,1906.48,1907.43,1905.18,1906.36,2484178.0
1743152580,1906.36,1907.12,1904.03,1904.49,2704892.0
1743152760,1904.48,1908.46,1904.48,1908.11,1997090.0
1743152940,1908.11,1908.57,1906.76,1906.82,2563906.0
1743153120,1906.82,1907.99,1904.89,1904.89,1642670.0
1743153300,1904.89,1907.23,1903.82,1903.82,2595468.0
1743153480,1903.92,1909.23,1901.76,1909.15,11829304.0
1743153660,1909.49,1910.41,1907.51,1908.5,4123520.0
1743153840,1908.36,1909.96,1908.03,1909.75,2274180.0
1743154020,1909.75,1911.89,1909.69,1911.06,3950400.0
1743154200,1911.07,1913.0,1910.46,1912.99,2252592.0
1743154380,1912.98,1914.97,1912.98,1914.43,4656930.0
1743154560,1914.42,1914.42,1910.86,1911.49,4323540.0
1743154740,1911.4,1911.4,1909.07,1910.89,2433962.0
1743154920,1910.85,1912.37,1910.31,1910.31,1903266.0
1743155100,1910.5,1910.75,1907.24,1908.32,2555102.0
1743155280,1908.35,1909.16,1907.47,1907.99,1056524.0
1743155460,1907.99,1909.05,1906.36,1909.01,2711730.0
1743155640,1909.04,1909.91,1907.83,1907.83,1214306.0
1743155820,1907.83,1908.77,1907.5,1908.01,3288176.0
1743156000,1908.0,1908.99,1905.65,1906.01,2902260.0
1743156180,1906.01,1907.5,1904.75,1906.75,3590022.0
1743156360,1906.74,1911.21,1906.11,1911.14,2520128.0
1743156540,1911.15,1912.52,1910.76,1912.45,3198570.0
1743156720,1912.49,1913.37,1910.17,1910.17,2254942.0
1743156900,1910.24,1910.24,1908.19,1909.19,1706392.0
1743157080,1909.24,1909.45,1908.25,1908.99,1342112.0
1743157260,1909.22,1912.6,1908.47,1912.59,1920244.0
1743157440,1912.57,1913.28,1912.12,1912.35,2362948.0
1743157620,1912.35,1914.23,1911.55,1914.09,2013874.0
1743157800,1914.09,1914.75,1912.61,1914.08,2034182.0
1743157980,1914.07,1914.09,1911.46,1911.77,1384196.0
1743158160,1911.78,1912.54,1910.55,1911.35,1497800.0
1743158340,1911.35,1912.91,1910.0,1910.13,2675518.0
1743158520,1910.34,1911.7,1910.01,1911.39,1046156.0
1743158700,1911.39,1911.47,1909.14,1909.54,3595230.0
1743158880,1909.55,1909.75,1908.34,1909.44,3071208.0
1743159060,1909.4,1910.93,1909.23,1910.13,1357876.0
1743159240,1910.12,1910.13,1906.3,1906.55,3424636.0
1743159420,1906.64,1908.81,1906.59,1908.81,2380534.0
1743159600,1908.76,1909.69,1907.1,1907.11,2245872.0
1743159780,1907.08,1907.7,1905.38,1907.38,3240874.0
1743159960,1907.4,1907.4,1904.7,1906.68,3427394.0
1743160140,1906.69,1909.75,1906.51,1908.33,3576880.0
1743160320,1908.17,1908.4,1906.59,1906.8,2368436.0
1743160500,1906.8,1911.19,1906.66,1910.72,2933500.0
1743160680,1910.62,1912.62,1910.23,1911.88,4457084.0
1743160860,1911.89,1922.61,1911.88,1920.09,25100322.0
1743161040,1920.09,1920.09,1859.57,1891.52,162427140.0
1743161220,1891.37,1897.55,1891.37,1897.55,16051322.0
1743161400,1897.52,1903.79,1895.28,1895.81,17274796.0
1743161580,1895.9,1898.34,1893.91,1894.12,11296004.0
1743161760,1894.18,1895.57,1885.89,1894.44,20910690.0
1743161940,1894.53,1896.26,1893.95,1895.14,6710654.0
1743162120,1895.14,1898.27,1894.01,1896.43,5835034.0
1743162300,1896.46,1897.86,1895.19,1895.22,5751740.0
1743162480,1895.2,1901.36,1895.2,1899.74,6082398.0
1743162660,1899.44,1901.34,1898.48,1899.34,6539844.0
1743162840,1899.41,1900.95,1895.61,1898.09,6584868.0
1743163020,1898.06,1900.02,1897.12,1899.47,4846922.0
1743163200,1899.46,1901.12,1895.59,1896.59,8510302.0
1743163380,1896.61,1898.01,1893.0,1893.56,6044082.0
1743163560,1893.56,1894.79,1891.92,1892.01,6648002.0
1743163740,1891.97,1893.6,1890.7,1892.84,3839032.0
1743163920,1892.74,1894.2,1891.95,1892.97,3244378.0
1743164100,1892.98,1893.68,1885.64,1888.7,11502442.0
1743164280,1888.79,1889.92,1885.24,1887.67,9994204.0
1743164460,1887.67,1889.99,1886.27,1888.83,7448878.0
1743164640,1888.86,1892.96,1888.85,1892.96,3427490.0
1743164820,1893.23,1895.89,1893.21,1895.57,8556294.0
1743165000,1895.24,1902.64,1881.05,1890.89,41357638.0
1743165180,1890.13,1890.21,1879.46,1882.89,12735866.0
1743165360,1883.1,1885.71,1880.94,1884.68,10651516.0
1743165540,1884.49,1885.17,1881.55,1884.3,4540568.0
1743165720,1884.3,1889.89,1884.07,1889.57,7363326.0
1743165900,1889.43,1889.71,1885.95,1887.64,5108566.0
1743166080,1887.64,1890.87,1887.62,1890.08,4059480.0
1743166260,1890.1,1890.45,1885.74,1886.72,3137294.0
1743166440,1886.95,1890.68,1884.83,1886.03,7550130.0
1743166620,1886.03,1886.99,1882.55,1883.21,4822452.0
1743166800,1883.11,1885.07,1881.85,1884.53,4629160.0
1743166980,1884.65,1886.52,1884.47,1884.96,3047442.0
1743167160,1884.87,1890.24,1879.32,1888.7,15302416.0
1743167340,1888.77,1894.32,1888.77,1894.32,5957428.0
1743167520,1894.14,1897.78,1893.45,1897.78,8209202.0
1743167700,1897.67,1898.88,1894.34,1898.75,8195796.0
1743167880,1898.8,1899.44,1895.99,1896.05,4965818.0
1743168060,1896.05,1899.62,1895.28,1897.18,4067074.0
1743168240,1897.19,1897.21,1893.43,1893.95,3602636.0
1743168420,1893.84,1895.76,1892.97,1895.04,2004416.0
1743168600,1895.15,1895.66,1889.16,1891.54,6803222.0
1743168780,1891.59,1893.2,1889.11,1891.8,4953952.0
1743168960,1891.79,1899.99,1891.79,1899.71,5380486.0
1743169140,1899.71,1901.2,1895.39,1895.91,5297516.0
1743169320,1895.91,1899.36,1893.11,1895.23,8160860.0
1743169500,1895.23,1895.93,1893.11,1895.27,2416126.0
1743169680,1895.27,1896.26,1891.6,1892.61,3213514.0
1743169860,1892.63,1894.1,1886.01,1887.19,6997980.0
1743170040,1887.24,1888.93,1884.51,1885.8,6022714.0
1743170220,1885.74,1888.8,1885.45,1885.77,3677984.0
1743170400,1885.74,1889.19,1884.32,1889.19,6109442.0
1743170580,1889.16,1889.67,1884.73,1889.2,7261914.0
1743170760,1889.16,1890.89,1876.5,1878.32,22869416.0
1743170940,1878.72,1882.47,1875.45,1882.0,14536262.0
1743171120,1882.13,1882.13,1876.92,1880.12,15775298.0
1743171300,1880.19,1882.2,1878.76,1881.24,12428350.0
1743171480,1881.24,1884.92,1878.45,1884.51,6179644.0
1743171660,1884.52,1890.0,1883.14,1889.4,13390284.0
1743171840,1889.59,1889.93,1887.01,1887.18,4648752.0
1743172020,1887.19,1888.88,1885.21,1887.78,4582580.0
1743172200,1887.91,1889.5,1883.7,1883.8,4676810.0
1743172380,1883.86,1889.2,1882.75,1887.8,4644150.0
1743172560,1887.73,1888.94,1883.62,1888.94,2938350.0
1743172740,1888.89,1893.06,1887.59,1888.35,8468494.0
1743172920,1888.35,1893.12,1888.3,1892.26,4573164.0
1743173100,1892.23,1893.06,1888.3,1890.0,4935240.0
1743173280,1889.99,1891.31,1888.89,1890.99,2147690.0
1743173460,1890.99,1892.96,1890.17,1892.08,2531938.0
1743173640,1892.07,1893.71,1886.01,1886.24,4857200.0
1743173820,1886.25,1887.53,1885.51,1886.9,3187558.0
1743174000,1886.92,1887.39,1882.0,1882.91,4963212.0
1743174180,1882.86,1884.53,1881.76,1882.7,4999944.0
1743174360,1882.65,1883.43,1879.59,1880.86,4822498.0
1743174540,1880.93,1886.96,1879.74,1884.49,6661774.0
1743174720,1884.44,1888.25,1881.4,1885.85,9944906.0
1743174900,1885.84,1887.49,1883.18,1886.62,3798634.0
1743175080,1886.66,1887.86,1881.2,1881.54,3690352.0
1743175260,1881.59,1882.34,1879.73,1879.74,3631672.0
1743175440,1879.73,1880.45,1877.34,1879.82,7642018.0
1743175620,1879.82,1882.39,1879.81,1880.64,3996510.0
1743175800,1880.64,1884.84,1880.22,1884.24,3661914.0
1743175980,1884.25,1884.38,1881.2,1883.3,2639354.0
1743176160,1883.3,1885.0,1882.96,1884.46,2181578.0
1743176340,1884.34,1886.03,1883.36,1883.36,4782948.0
1743176520,1883.36,1883.36,1878.64,1878.74,4504424.0
1743176700,1878.74,1881.55,1878.19,1880.41,3395700.0
1743176880,1880.32,1883.3,1878.71,1879.59,8125448.0
1743177060,1879.55,1882.18,1877.76,1878.15,6901426.0
1743177240,1878.16,1878.51,1872.05,1875.47,15369222.0
1743177420,1875.4,1875.41,1870.66,1871.45,9998996.0
1743177600,1871.45,1873.76,1869.91,1873.02,10236898.0
1743177780,1873.02,1876.61,1872.41,1875.84,4271474.0
1743177960,1875.86,1877.99,1874.91,1876.53,5229550.0
1743178140,1876.53,1876.53,1872.8,1874.41,3654260.0
1743178320,1874.41,1874.62,1865.87,1867.3,14715252.0
1743178500,1867.29,1870.7,1861.35,1864.34,23720718.0
1743178680,1864.64,1869.9,1864.37,1869.76,6395206.0
1743178860,1869.86,1872.61,1869.12,1872.61,4018982.0
1743179040,1872.8,1875.36,1872.64,1875.36,4184044.0
1743179220,1875.32,1875.7,1871.24,1871.76,6359086.0
1743179400,1871.75,1874.99,1871.33,1874.69,2419610.0
1743179580,1874.7,1876.06,1873.09,1875.86,3697394.0
1743179760,1876.41,1877.85,1872.91,1873.54,5180764.0
1743179940,1873.31,1876.12,1872.35,1874.7,2351140.0
1743180120,1874.69,1877.59,1872.85,1873.66,2163772.0
1743180300,1873.35,1873.82,1870.22,1870.61,2577132.0
1743180480,1870.55,1871.16,1865.73,1866.25,5680488.0
1743180660,1866.27,1868.8,1862.6,1868.0,9353486.0
1743180840,1867.89,1872.73,1867.89,1869.99,6423284.0
1743181020,1869.99,1870.07,1868.14,1869.09,2466106.0
1743181200,1869.08,1870.6,1868.0,1870.59,2522562.0
1743181380,1870.65,1871.69,1867.3,1867.41,2695838.0
1743181560,1867.46,1868.3,1865.8,1866.45,3009238.0
1743181740,1866.76,1869.2,1865.06,1865.4,2130332.0
1743181920,1865.45,1869.72,1865.4,1869.72,4232410.0
1743182100,1869.72,1875.59,1868.61,1875.59,9098374.0
1743182280,1874.92,1878.1,1873.63,1877.66,11103082.0
1743182460,1877.68,1878.25,1875.69,1877.24,4807508.0
1743182640,1877.24,1878.34,1871.73,1872.58,7096184.0
1743182820,1872.59,1873.22,1870.43,1872.01,2761444.0
1743183000,1872.01,1875.45,1869.72,1874.7,2980664.0
1743183180,1874.45,1875.17,1871.7,1874.77,2008760.0
1743183360,1874.82,1878.6,1873.39,1877.19,6021418.0
1743183540,1877.2,1878.88,1875.04,1875.26,5086530.0
1743183720,1875.11,1876.84,1874.31,1874.56,1632464.0
1743183900,1874.27,1877.63,1873.28,1877.63,2049014.0
1743184080,1877.63,1879.36,1876.83,1878.09,5219704.0
1743184260,1877.98,1882.92,1877.58,1882.46,5766250.0
1743184440,1882.46,1883.05,1880.34,1882.83,3733572.0
1743184620,1882.83,1883.92,1881.65,1883.18,3544200.0
1743184800,1883.17,1885.64,1882.57,1885.42,5238558.0
1743184980,1885.42,1886.52,1882.29,1883.73,5204248.0
1743185160,1883.95,1885.0,1879.16,1879.86,3421082.0
1743185340,1879.9,1882.93,1879.69,1881.67,3310844.0
1743185520,1881.97,1883.35,1879.35,1879.95,1791036.0
1743185700,1880.0,1881.46,1877.01,1878.99,4097792.0
1743185880,1879.07,1879.07,1876.59,1878.88,1948934.0
1743186060,1878.89,1878.89,1873.87,1874.05,3050408.0
1743186240,1874.02,1874.51,1872.57,1874.49,3006856.0
1743186420,1874.44,1875.0,1872.95,1873.3,1540956.0
1743186600,1873.3,1878.01,1873.02,1877.61,2652334.0
1743186780,1877.57,1877.59,1875.67,1876.3,1272438.0
1743186960,1876.24,1876.62,1874.43,1876.53,1210270.0
1743187140,1876.53,1876.72,1872.91,1873.01,1161964.0
1743187320,1873.01,1875.98,1873.01,1874.82,1894308.0
1743187500,1874.82,1875.74,1872.55,1873.94,1377686.0
1743187680,1873.83,1875.24,1873.14,1873.84,872592.0
1743187860,1873.84,1874.9,1872.05,1874.39,1095060.0
1743188040,1874.4,1878.36,1874.1,1876.8,1789798.0
1743188220,1876.78,1879.0,1876.74,1878.49,1224770.0
1743188400,1878.39,1879.45,1877.02,1877.05,1235230.0
1743188580,1877.05,1878.51,1876.56,1877.3,937662.0
1743188760,1877.3,1882.51,1876.63,1881.98,2861548.0
1743188940,1881.98,1883.07,1879.74,1880.72,2410232.0
1743189120,1880.72,1881.8,1879.62,1880.76,1783692.0
1743189300,1880.77,1881.15,1877.09,1877.09,1789804.0
1743189480,1876.92,1880.12,1876.8,1878.68,2628454.0
1743189660,1878.74,1880.44,1877.72,1880.43,2392870.0
1743189840,1880.4,1880.82,1879.5,1880.31,865776.0
1743190020,1880.59,1882.54,1880.41,1882.53,1099344.0
1743190200,1882.48,1882.48,1879.36,1879.61,1230048.0
1743190380,1879.61,1879.75,1876.23,1877.84,1809712.0
1743190560,1877.95,1878.39,1876.77,1876.78,926468.0
1743190740,1876.77,1876.78,1874.51,1874.89,2141058.0
1743190920,1874.95,1875.13,1873.59,1874.05,1042722.0
1743191100,1874.05,1876.13,1874.05,1875.31,1925604.0
1743191280,1875.28,1875.79,1870.57,1871.28,2638502.0
1743191460,1870.87,1873.54,1869.45,1872.57,5531870.0
1743191640,1872.57,1875.89,1872.57,1874.45,2075122.0
1743191820,1874.44,1876.06,1871.89,1873.34,3808958.0
1743192000,1873.38,1877.14,1872.91,1876.88,2690784.0
1743192180,1876.73,1880.31,1876.39,1879.75,3661298.0
1743192360,1879.75,1884.64,1879.75,1881.99,5819394.0
1743192540,1881.99,1881.99,1878.27,1880.75,1879326.0
1743192720,1880.75,1883.45,1880.01,1881.59,1224146.0
1743192900,1881.63,1883.1,1881.19,1881.46,846800.0
1743193080,1881.46,1884.16,1879.72,1884.05,5135208.0
1743193260,1884.05,1885.64,1883.78,1883.86,3639070.0
1743193440,1883.89,1884.28,1883.04,1883.11,742864.0
1743193620,1883.11,1884.07,1882.58,1882.59,633568.0
1743193800,1882.58,1885.4,1882.58,1883.51,1222350.0
1743193980,1883.51,1883.9,1881.27,1881.27,1254504.0
1743194160,1881.26,1890.22,1880.02,1885.68,10578004.0
1743194340,1886.09,1886.31,1884.22,1884.65,2013894.0
1743194520,1884.64,1888.64,1884.01,1887.64,2732386.0
1743194700,1887.64,1888.39,1885.66,1885.94,1462992.0
1743194880,1885.99,1886.0,1880.92,1880.92,1783688.0
1743195060,1880.92,1880.98,1879.38,1879.99,2029422.0
1743195240,1879.99,1880.0,1875.05,1875.38,3091918.0
1743195420,1875.4,1877.89,1873.8,1876.3,3890880.0
1743195600,1876.3,1876.54,1872.74,1873.59,3541896.0
1743195780,1873.59,1877.34,1873.59,1875.77,2547806.0
1743195960,1875.77,1881.62,1875.76,1881.46,1912710.0
1743196140,1881.45,1885.99,1881.26,1885.01,3118266.0
1743196320,1885.01,1886.35,1883.45,1883.8,3082584.0
1743196500,1883.8,1884.47,1882.5,1883.32,1639550.0
1743196680,1883.32,1883.49,1878.79,1880.23,1966960.0
1743196860,1880.23,1883.33,1880.23,1882.73,841420.0
1743197040,1882.72,1885.87,1882.63,1885.86,770854.0
1743197220,1885.87,1887.04,1884.5,1885.86,1764368.0
1743197400,1885.85,1886.71,1885.83,1886.7,1982294.0
1743197580,1886.69,1888.0,1886.69,1886.93,1296882.0
1743197760,1886.93,1886.93,1883.41,1883.68,964494.0
1743197940,1883.68,1885.69,1883.67,1885.21,1006168.0
1743198120,1885.2,1885.78,1884.06,1885.61,672446.0
1743198300,1885.61,1885.61,1883.7,1884.78,837584.0
1743198480,1884.78,1884.94,1880.84,1880.84,1641908.0
1743198660,1880.84,1883.33,1880.42,1883.33,786916.0
1743198840,1883.32,1883.45,1883.11,1883.4,334268.0
1743199020,1883.38,1886.28,1883.38,1884.98,1172064.0
1743199200,1884.98,1887.75,1884.57,1887.59,1870428.0
1743199380,1887.59,1890.65,1887.47,1888.3,4071602.0
1743199560,1888.24,1892.11,1887.94,1891.58,2363768.0
1743199740,1891.6,1891.98,1890.24,1890.24,1912988.0
1743199920,1890.3,1892.88,1890.23,1890.96,1759834.0
1743200100,1890.8,1890.8,1888.82,1889.22,1765160.0
1743200280,1889.22,1891.4,1887.64,1888.14,1050684.0
1743200460,1888.14,1889.6,1886.33,1889.48,2207438.0
1743200640,1889.49,1890.99,1888.86,1889.95,1464640.0
1743200820,1889.95,1892.81,1889.04,1892.17,1711620.0
1743201000,1892.18,1892.92,1891.27,1891.28,1206302.0
1743201180,1891.27,1892.32,1890.61,1891.36,898094.0
1743201360,1891.36,1892.56,1891.35,1891.98,1660398.0
1743201540,1891.99,1892.0,1890.17,1891.07,1350330.0
1743201720,1891.07,1891.99,1891.07,1891.51,486088.0
1743201900,1891.51,1893.99,1891.51,1893.87,1281460.0
1743202080,1893.85,1894.6,1893.05,1894.6,1083922.0
1743202260,1894.59,1894.86,1892.9,1894.74,949802.0
1743202440,1894.74,1900.61,1894.74,1900.61,9424262.0
1743202620,1900.61,1900.66,1899.07,1900.43,6689902.0
1743202800,1900.43,1900.43,1897.53,1898.16,5085982.0
1743202980,1898.14,1900.99,1898.14,1900.09,1708914.0
1743203160,1900.08,1901.0,1894.94,1895.26,4392894.0
1743203340,1895.26,1897.86,1895.25,1897.09,1321202.0
1743203520,1897.04,1897.49,1895.51,1895.89,837122.0
1743203700,1895.89,1897.4,1894.51,1897.39,2506058.0
1743203880,1897.39,1897.62,1894.42,1894.43,983816.0
1743204060,1894.43,1895.0,1893.45,1894.05,1299796.0
1743204240,1894.05,1894.24,1891.57,1893.6,4918868.0
1743204420,1893.5,1894.85,1892.61,1894.76,697392.0
1743204600,1894.76,1895.08,1893.22,1894.34,998320.0
1743204780,1894.33,1897.42,1894.33,1897.12,1310544.0
1743204960,1897.12,1897.57,1894.9,1895.99,1948456.0
1743205140,1895.99,1897.78,1895.92,1897.32,884284.0
1743205320,1897.33,1897.91,1896.33,1896.88,520356.0
1743205500,1896.77,1897.92,1895.71,1895.9,823332.0
1743205680,1895.9,1896.73,1895.72,1896.2,640626.0
1743205860,1896.2,1897.14,1896.0,1896.34,758750.0
1743206040,1896.34,1896.4,1895.11,1895.2,717724.0
1743206220,1895.21,1896.04,1894.81,1896.03,695498.0
1743206400,1896.03,1896.54,1893.43,1896.54,2498484.0
1743206580,1896.54,1899.29,1896.54,1898.97,2417860.0
1743206760,1898.97,1900.0,1898.5,1899.45,1579064.0
1743206940,1899.45,1901.54,1899.44,1901.36,2088292.0
1743207120,1901.29,1902.59,1900.34,1902.47,2977142.0
1743207300,1902.47,1904.14,1900.41,1904.14,4857692.0
1743207480,1904.14,1905.72,1903.75,1903.76,4637804.0
1743207660,1903.76,1904.43,1902.85,1903.39,1307368.0
1743207840,1903.4,1903.78,1902.61,1903.35,1263842.0
1743208020,1903.34,1906.41,1903.01,1905.06,1801750.0
1743208200,1905.06,1906.95,1903.29,1906.89,2181036.0
1743208380,1906.61,1908.45,1906.28,1907.7,4122078.0
1743208560,1907.7,1911.8,1907.7,1909.84,5186694.0
1743208740,1909.83,1911.75,1909.21,1911.26,3173410.0
1743208920,1911.26,1911.27,1908.79,1908.79,931814.0
1743209100,1908.8,1908.8,1906.35,1906.37,3313138.0
1743209280,1906.42,1907.35,1905.01,1905.01,2271160.0
1743209460,1905.01,1905.34,1901.23,1904.75,7185106.0
1743209640,1904.79,1904.99,1902.3,1902.5,1518606.0
1743209820,1902.48,1902.59,1900.6,1902.46,3227304.0
1743210000,1902.48,1904.12,1900.63,1904.12,2124636.0
1743210180,1904.11,1906.17,1904.11,1905.76,2775442.0
1743210360,1905.7,1906.48,1904.54,1905.48,1023404.0
1743210540,1905.49,1907.99,1905.48,1906.59,1245642.0
1743210720,1906.66,1909.04,1906.42,1906.77,2477872.0
1743210900,1906.75,1906.77,1903.3,1903.99,2201432.0
1743211080,1903.99,1904.54,1902.5,1903.93,1813684.0
1743211260,1903.83,1904.3,1902.18,1902.22,1314938.0
1743211440,1902.28,1903.69,1900.96,1900.97,2738050.0
1743211620,1900.97,1902.85,1900.85,1901.86,1419936.0
1743211800,1901.85,1909.77,1901.85,1908.57,7646986.0
1743211980,1908.56,1909.26,1906.22,1909.26,1566388.0
1743212160,1909.08,1912.47,1908.8,1908.8,4587240.0
1743212340,1908.8,1910.81,1908.06,1909.35,2877572.0
1743212520,1909.35,1910.39,1906.81,1907.5,2347144.0
1743212700,1907.5,1909.28,1907.2,1909.09,1675280.0
1743212880,1909.09,1909.79,1906.19,1906.66,1695164.0
1743213060,1906.66,1907.6,1905.69,1906.13,1887860.0
1743213240,1906.14,1907.99,1905.32,1907.98,1061854.0
1743213420,1907.98,1910.35,1907.78,1909.03,1524290.0
1743213600,1909.07,1910.43,1907.83,1907.84,1542882.0
1743213780,1907.85,1909.33,1907.84,1909.33,805512.0
1743213960,1909.32,1911.29,1907.99,1910.64,2075498.0
1743214140,1910.64,1912.0,1910.25,1910.55,1933436.0
1743214320,1910.55,1911.26,1909.76,1910.57,710110.0
1743214500,1910.57,1911.3,1907.92,1909.1,2988946.0
1743214680,1909.1,1910.45,1908.04,1908.08,1867582.0
1743214860,1907.91,1908.0,1906.73,1906.99,1670176.0
1743215040,1906.91,1906.92,1902.61,1904.54,3302626.0
1743215220,1904.53,1905.99,1903.75,1905.61,1821350.0
1743215400,1905.61,1907.79,1904.35,1907.01,1539120.0
1743215580,1907.01,1908.25,1906.0,1907.8,1341074.0
1743215760,1907.8,1908.4,1905.72,1905.72,1113744.0
1743215940,1905.72,1905.72,1902.91,1903.13,1719314.0
1743216120,1903.53,1903.72,1899.1,1899.86,4808724.0
1743216300,1899.86,1901.99,1899.63,1901.77,3709706.0
1743216480,1901.67,1903.46,1900.88,1902.45,3115164.0
1743216660,1902.46,1902.52,1900.02,1901.55,2259236.0
1743216840,1901.42,1901.82,1896.41,1896.41,3926112.0
1743217020,1896.46,1896.8,1893.08,1894.6,11422334.0
1743217200,1894.36,1896.45,1890.66,1891.39,8510462.0
1743217380,1891.39,1896.86,1890.66,1896.3,5701622.0
1743217560,1896.3,1896.78,1890.5,1890.9,3197102.0
1743217740,1890.5,1891.02,1885.32,1887.07,12656612.0
1743217920,1887.1,1890.73,1886.47,1890.73,8336708.0
1743218100,1890.67,1895.77,1890.64,1895.27,5022402.0
1743218280,1895.26,1897.04,1894.01,1895.8,2616936.0
1743218460,1896.36,1897.71,1895.76,1896.96,6077190.0
1743218640,1896.96,1898.63,1896.32,1897.89,2193670.0
1743218820,1897.89,1898.01,1893.72,1896.05,3347910.0
1743219000,1896.14,1901.51,1896.14,1901.42,5234600.0
1743219180,1901.42,1901.95,1900.34,1901.95,2219154.0
1743219360,1901.95,1902.39,1899.44,1900.45,2027642.0
1743219540,1900.44,1903.39,1900.44,1902.76,2573308.0
1743219720,1902.76,1903.48,1902.0,1903.07,1449568.0
1743219900,1903.07,1903.08,1901.47,1902.69,1079204.0
1743220080,1902.71,1905.05,1900.7,1900.71,5783450.0
1743220260,1900.7,1900.71,1899.01,1900.38,2062816.0
1743220440,1900.49,1901.63,1899.64,1900.78,863954.0
1743220620,1900.78,1900.79,1899.44,1899.44,186236.0
1743220800,1898.94,1899.87,1897.41,1897.73,1740396.0
1743220980,1897.73,1903.57,1897.37,1903.32,2526984.0
1743221160,1903.32,1904.29,1900.76,1900.76,2136936.0
1743221340,1900.76,1900.76,1898.65,1900.07,1556992.0
1743221520,1900.07,1900.34,1898.41,1898.72,1304858.0
1743221700,1898.64,1898.64,1895.61,1896.97,2174466.0
1743221880,1896.96,1897.41,1894.19,1894.95,2532758.0
1743222060,1894.9,1895.09,1892.0,1893.97,2028580.0
1743222240,1893.97,1895.65,1893.13,1895.13,1327804.0
1743222420,1895.13,1896.29,1894.37,1895.23,806758.0
1743222600,1895.22,1896.31,1892.14,1892.78,1663664.0
1743222780,1892.89,1896.24,1891.93,1896.14,2756690.0
1743222960,1896.14,1896.38,1894.71,1894.73,978484.0
1743223140,1894.81,1896.18,1894.17,1895.01,1063372.0
1743223320,1895.01,1895.01,1892.07,1892.76,1202680.0
1743223500,1892.73,1894.05,1892.41,1892.98,1011088.0
1743223680,1892.82,1892.82,1890.47,1890.63,2554040.0
1743223860,1890.63,1893.23,1890.04,1893.22,4097204.0
1743224040,1893.22,1893.33,1891.31,1892.66,3828350.0
1743224220,1892.66,1894.73,1891.84,1893.92,3651768.0
1743224400,1893.86,1895.06,1891.38,1891.38,3891220.0
1743224580,1891.26,1891.66,1889.89,1890.82,1967100.0
1743224760,1890.82,1893.28,1889.98,1891.07,1917844.0
1743224940,1891.07,1892.71,1890.58,1892.34,931570.0
1743225120,1892.34,1893.21,1891.83,1892.51,602696.0
1743225300,1892.51,1893.1,1887.57,1888.89,4660074.0
1743225480,1888.89,1889.54,1886.68,1887.17,2134922.0
1743225660,1887.17,1887.59,1886.08,1887.26,5298802.0
1743225840,1887.25,1887.47,1885.72,1886.0,1198516.0
1743226020,1885.99,1887.14,1885.54,1886.32,1046702.0
1743226200,1886.18,1888.15,1885.49,1886.15,1677010.0
1743226380,1886.15,1886.84,1883.19,1884.01,3903410.0
1743226560,1884.01,1887.06,1883.52,1886.64,1377650.0
1743226740,1886.64,1889.18,1886.64,1888.38,1063728.0
1743226920,1888.43,1888.43,1887.0,1887.65,861136.0
1743227100,1887.65,1889.1,1886.13,1886.14,1310804.0
1743227280,1886.12,1886.9,1885.77,1886.9,744870.0
1743227460,1886.88,1887.7,1885.19,1885.86,1240784.0
1743227640,1885.85,1886.49,1885.36,1886.22,682230.0
1743227820,1886.23,1888.98,1885.78,1887.47,1952990.0
1743228000,1887.47,1887.72,1884.51,1884.51,1490362.0
1743228180,1884.57,1884.7,1881.88,1883.24,3122064.0
1743228360,1883.24,1883.96,1880.18,1881.23,2695752.0
1743228540,1881.24,1881.6,1878.27,1880.03,7290800.0
1743228720,1880.16,1881.09,1877.65,1878.76,4412936.0
1743228900,1878.76,1880.99,1876.72,1877.12,2846754.0
1743229080,1877.13,1878.94,1875.68,1878.7,5537894.0
1743229260,1878.7,1880.65,1878.7,1879.47,2140670.0
1743229440,1879.46,1883.3,1879.27,1881.79,2778064.0
1743229620,1881.79,1882.66,1879.47,1880.7,1923976.0
1743229800,1880.66,1883.89,1880.2,1883.01,2953700.0
1743229980,1883.01,1884.33,1882.47,1884.14,1890494.0
1743230160,1884.11,1884.76,1882.44,1883.77,1273312.0
1743230340,1883.79,1885.08,1882.72,1883.66,1556638.0
1743230520,1883.83,1885.55,1883.4,1884.72,1291756.0
1743230700,1884.73,1885.07,1881.15,1881.2,1376016.0
1743230880,1881.26,1883.2,1881.25,1882.95,1744160.0
1743231060,1882.83,1883.85,1881.92,1881.93,866284.0
1743231240,1881.93,1882.63,1879.44,1881.68,2066740.0
1743231420,1881.69,1881.92,1881.05,1881.78,840086.0
1743231600,1881.78,1882.34,1881.01,1882.06,1223212.0
1743231780,1882.06,1884.39,1881.0,1881.9,1328770.0
1743231960,1881.9,1882.34,1878.67,1879.27,1997630.0
1743232140,1879.27,1879.27,1876.39,1876.51,4521106.0
1743232320,1876.51,1879.99,1876.51,1879.98,2246488.0
1743232500,1879.94,1880.38,1879.0,1879.72,2242682.0
1743232680,1879.72,1879.97,1876.64,1878.2,2035982.0
1743232860,1878.2,1881.29,1878.17,1881.29,1533290.0
1743233040,1881.29,1882.62,1880.49,1881.86,1953502.0
1743233220,1881.86,1883.59,1881.8,1882.09,1193374.0
1743233400,1882.58,1883.95,1881.37,1883.71,1925214.0
1743233580,1883.78,1884.36,1879.55,1880.14,1850396.0
1743233760,1880.2,1881.19,1877.68,1879.24,2801262.0
1743233940,1879.24,1881.74,1879.24,1881.0,1257554.0
1743234120,1880.99,1882.24,1880.27,1881.65,757052.0
1743234300,1881.67,1883.2,1878.41,1878.41,1249928.0
1743234480,1878.44,1879.35,1875.73,1876.07,3949128.0
1743234660,1876.04,1878.61,1873.87,1878.26,3842218.0
1743234840,1878.26,1880.52,1877.38,1879.84,2795496.0
1743235020,1879.8,1880.77,1879.35,1879.37,1316180.0
1743235200,1879.44,1881.7,1878.26,1880.37,2257332.0
1743235380,1880.39,1880.39,1876.67,1879.12,2747778.0
1743235560,1879.17,1881.43,1878.07,1880.72,1704520.0
1743235740,1880.67,1882.86,1879.36,1882.04,2690912.0
1743235920,1881.87,1882.3,1880.57,1881.13,2256342.0
1743236100,1881.13,1883.77,1880.03,1883.49,4122120.0
1743236280,1883.56,1883.77,1880.69,1881.71,1914992.0
1743236460,1881.71,1882.26,1878.0,1878.09,1518042.0
1743236640,1878.17,1879.39,1877.98,1879.39,1143196.0
1743236820,1879.39,1881.28,1879.34,1880.73,2120464.0
1743237000,1880.73,1883.19,1880.55,1881.99,1621864.0
1743237180,1882.05,1883.28,1881.69,1882.01,975720.0
1743237360,1881.97,1884.64,1881.69,1884.3,3226156.0
1743237540,1884.3,1885.01,1882.63,1884.01,1909706.0
1743237720,1884.0,1884.01,1882.69,1883.13,1019276.0
1743237900,1883.14,1884.59,1883.14,1884.09,888960.0
1743238080,1884.09,1885.13,1882.54,1883.24,1096932.0
1743238260,1883.21,1883.37,1881.29,1883.36,1085628.0
1743238440,1883.36,1884.15,1882.49,1884.03,860890.0
1743238620,1884.03,1884.45,1883.25,1883.82,816092.0
1743238800,1883.79,1884.2,1881.97,1882.82,1182658.0
1743238980,1882.88,1884.92,1882.3,1884.91,1660204.0
1743239160,1884.91,1886.54,1883.26,1883.26,2351686.0
1743239340,1883.23,1883.23,1881.66,1881.66,892788.0
1743239520,1881.63,1883.51,1881.31,1881.6,1004466.0
1743239700,1881.58,1882.54,1879.34,1880.18,2051266.0
1743239880,1880.23,1880.71,1879.06,1879.35,1390072.0
1743240060,1879.33,1881.24,1879.29,1881.14,2252100.0
1743240240,1881.15,1881.25,1880.0,1880.14,1539778.0
1743240420,1880.14,1881.06,1878.0,1878.05,1921330.0
1743240600,1878.11,1879.99,1878.05,1878.7,1557010.0
1743240780,1878.7,1878.71,1875.43,1876.05,3636852.0
1743240960,1876.05,1877.92,1873.88,1875.06,9906294.0
1743241140,1875.07,1875.39,1871.3,1872.09,6274590.0
1743241320,1872.09,1872.32,1860.0,1866.45,31785410.0
1743241500,1866.0,1872.63,1861.23,1872.63,24141612.0
1743241680,1872.62,1873.74,1869.45,1873.28,11484614.0
1743241860,1873.29,1874.86,1871.8,1872.35,6200122.0
1743242040,1872.41,1874.6,1871.49,1873.87,3210162.0
1743242220,1873.85,1877.94,1873.11,1876.31,4515986.0
1743242400,1876.31,1877.28,1874.72,1875.27,3161782.0
1743242580,1875.29,1875.3,1871.43,1872.39,2738144.0
1743242760,1872.4,1872.62,1868.79,1869.73,3224066.0
1743242940,1869.72,1873.39,1868.03,1872.61,3844906.0
1743243120,1872.61,1875.7,1872.49,1875.52,2284732.0
1743243300,1875.52,1879.21,1875.32,1878.19,4466816.0
1743243480,1878.21,1879.48,1877.65,1878.77,2465552.0
1743243660,1878.94,1879.0,1875.35,1875.95,2300954.0
1743243840,1875.95,1877.44,1874.37,1875.94,1335294.0
1743244020,1875.93,1877.19,1875.93,1877.11,1040006.0
1743244200,1877.15,1877.22,1872.88,1873.53,2481272.0
1743244380,1873.53,1875.91,1872.45,1874.91,2515946.0
1743244560,1874.86,1876.23,1871.3,1873.51,1987566.0
1743244740,1873.51,1876.12,1873.51,1875.57,1818660.0
1743244920,1875.63,1876.27,1874.11,1874.84,1902490.0
1743245100,1874.84,1876.76,1869.96,1869.96,3337756.0
1743245280,1869.95,1873.45,1869.78,1873.4,1949696.0
1743245460,1873.4,1873.4,1868.07,1868.12,4627800.0
1743245640,1868.18,1869.74,1862.86,1863.59,8812944.0
1743245820,1863.73,1868.24,1863.73,1867.87,6920054.0
1743246000,1867.87,1871.0,1865.9,1870.99,4101412.0
1743246180,1870.99,1870.99,1867.34,1868.76,2482634.0
1743246360,1868.77,1871.0,1868.01,1870.73,2232288.0
1743246540,1870.73,1872.92,1869.35,1872.24,6030962.0
1743246720,1872.24,1873.99,1871.2,1873.64,2484544.0
1743246900,1873.64,1874.02,1868.76,1869.05,2409192.0
1743247080,1869.08,1870.0,1864.28,1864.81,7047144.0
1743247260,1864.96,1868.49,1831.97,1848.47,79406920.0
1743247440,1847.37,1850.43,1843.46,1848.91,29316572.0
1743247620,1848.47,1851.46,1846.63,1850.5,11567848.0
1743247800,1850.5,1850.5,1841.08,1843.55,27452834.0
1743247980,1843.78,1846.53,1838.47,1845.01,11423102.0
1743248160,1845.06,1845.06,1832.84,1836.13,18475712.0
1743248340,1836.63,1841.55,1835.18,1839.64,11626322.0
1743248520,1839.54,1839.8,1834.32,1834.64,7212264.0
1743248700,1834.7,1838.17,1832.64,1837.95,12208360.0
1743248880,1838.02,1838.1,1833.72,1836.8,6463614.0
1743249060,1836.8,1838.89,1836.01,1837.01,5986572.0
1743249240,1836.8,1842.35,1835.71,1841.3,15610122.0
1743249420,1840.39,1843.72,1839.09,1843.71,8445702.0
1743249600,1843.77,1845.95,1841.14,1844.79,7258538.0
1743249780,1844.8,1845.53,1841.14,1842.61,5198186.0
1743249960,1842.64,1847.3,1842.61,1847.3,4301824.0
1743250140,1847.24,1848.64,1845.73,1847.19,6763778.0
1743250320,1847.2,1850.8,1847.19,1848.64,7371258.0
1743250500,1848.64,1850.73,1848.51,1848.93,3757680.0
1743250680,1848.93,1855.3,1848.93,1854.96,8510536.0
1743250860,1854.78,1856.56,1854.01,1854.57,5873934.0
1743251040,1854.73,1855.82,1850.41,1851.62,7616606.0
1743251220,1851.52,1852.66,1851.1,1852.26,3486804.0
1743251400,1852.21,1854.7,1850.25,1850.32,6953178.0
1743251580,1850.3,1851.63,1847.99,1848.01,4024448.0
1743251760,1848.0,1850.84,1848.0,1848.99,2525500.0
1743251940,1848.96,1852.13,1848.25,1851.05,2878350.0
1743252120,1851.05,1852.0,1849.5,1850.44,2187100.0
1743252300,1850.45,1850.81,1847.5,1848.73,1457786.0
1743252480,1848.73,1850.7,1848.1,1848.64,1828400.0
1743252660,1848.44,1850.43,1848.37,1849.26,1452058.0
1743252840,1849.27,1850.5,1849.04,1849.41,1106638.0
1743253020,1849.41,1851.31,1849.07,1850.8,1385608.0
1743253200,1850.8,1855.36,1850.61,1854.71,6716844.0
1743253380,1854.71,1858.65,1854.51,1855.66,8940232.0
1743253560,1855.62,1858.3,1855.55,1856.54,2975464.0
1743253740,1856.54,1857.68,1855.43,1856.75,2159576.0
1743253920,1857.09,1858.64,1855.95,1858.64,1954578.0
1743254100,1858.66,1859.86,1856.88,1857.73,3431758.0
1743254280,1857.94,1862.41,1857.93,1860.8,6541532.0
1743254460,1860.8,1861.48,1858.97,1859.76,7140880.0
1743254640,1859.76,1861.5,1859.58,1860.3,4308898.0
1743254820,1860.44,1860.49,1856.48,1856.5,5042248.0
1743255000,1856.54,1856.73,1853.84,1855.71,6677952.0
1743255180,1855.72,1857.05,1854.7,1856.33,1930238.0
1743255360,1856.35,1856.35,1852.1,1854.16,3991284.0
1743255540,1854.16,1855.82,1853.17,1854.47,1679550.0
1743255720,1854.36,1854.36,1852.15,1852.8,1620248.0
1743255900,1852.8,1854.55,1852.31,1853.95,1241950.0
1743256080,1854.07,1857.33,1854.07,1856.38,2979184.0
1743256260,1856.44,1858.41,1856.0,1858.41,1572012.0
1743256440,1858.41,1858.41,1856.01,1856.27,2333980.0
1743256620,1856.27,1858.28,1856.19,1858.28,1127362.0
1743256800,1858.28,1858.34,1854.25,1855.16,4740610.0
1743256980,1855.16,1858.61,1855.16,1855.93,1975906.0
1743257160,1855.99,1856.67,1853.6,1853.7,4278032.0
1743257340,1853.69,1854.31,1852.55,1853.72,1805824.0
1743257520,1853.72,1855.95,1853.53,1853.89,1468394.0
1743257700,1853.89,1854.71,1851.64,1852.2,3475210.0
1743257880,1852.2,1853.64,1851.77,1853.61,1713312.0
1743258060,1853.61,1854.99,1848.43,1849.01,4753770.0
1743258240,1848.74,1849.64,1845.21,1847.38,7592860.0
1743258420,1847.41,1850.0,1847.39,1848.84,2458390.0
1743258600,1848.85,1850.95,1847.76,1850.37,2234538.0
1743258780,1850.38,1852.3,1849.51,1852.25,2595000.0
1743258960,1852.23,1852.24,1849.29,1850.11,1430954.0
1743259140,1850.11,1852.56,1850.11,1852.56,1642348.0
1743259320,1852.56,1853.76,1850.46,1850.47,2882226.0
1743259500,1850.52,1851.0,1847.15,1847.16,1970828.0
1743259680,1847.15,1847.76,1845.77,1847.58,3060486.0
1743259860,1847.59,1849.2,1847.16,1849.19,2191256.0
1743260040,1849.19,1849.21,1846.22,1846.22,1070134.0
1743260220,1846.23,1847.06,1843.95,1844.5,4358334.0
1743260400,1844.5,1845.14,1842.03,1842.85,8316864.0
1743260580,1843.07,1845.76,1842.51,1843.37,9517246.0
1743260760,1843.38,1844.93,1842.03,1844.19,6407896.0
1743260940,1844.18,1845.69,1842.83,1845.46,2431786.0
1743261120,1845.56,1845.68,1842.6,1843.01,1509262.0
1743261300,1843.01,1845.62,1842.89,1845.62,1499516.0
1743261480,1845.57,1848.26,1845.34,1847.07,2322252.0
1743261660,1847.04,1847.04,1844.66,1845.01,1610246.0
1743261840,1845.06,1845.07,1840.01,1841.55,4209358.0
1743262020,1841.55,1842.49,1840.36,1840.75,2866418.0
1743262200,1840.76,1841.25,1836.94,1840.4,7962450.0
1743262380,1840.39,1840.76,1835.3,1836.57,4366346.0
1743262560,1836.57,1836.88,1833.01,1836.79,7980270.0
1743262740,1836.79,1837.72,1835.32,1836.41,2574544.0
1743262920,1836.41,1837.96,1833.18,1833.51,3387856.0
1743263100,1833.56,1837.52,1833.19,1836.87,5752152.0
1743263280,1837.13,1838.7,1836.99,1838.14,2850556.0
1743263460,1838.15,1838.26,1836.29,1838.25,2411248.0
1743263640,1838.25,1838.32,1835.81,1835.95,1123452.0
1743263820,1835.95,1838.26,1835.95,1837.75,1292006.0
1743264000,1838.76,1843.61,1838.42,1843.23,10387272.0
1743264180,1843.25,1846.76,1841.82,1841.82,7377098.0
1743264360,1841.88,1842.41,1839.34,1842.26,4586092.0
1743264540,1842.26,1845.72,1842.26,1845.66,2283846.0
1743264720,1845.66,1846.75,1844.57,1845.53,2606812.0
1743264900,1845.53,1845.57,1842.75,1843.8,3078392.0
1743265080,1843.8,1845.67,1841.79,1842.7,1816892.0
1743265260,1842.66,1843.26,1841.25,1842.14,1667178.0
1743265440,1842.14,1842.19,1835.41,1836.11,6765080.0
1743265620,1836.17,1837.37,1835.91,1835.91,2227798.0
1743265800,1835.98,1840.56,1835.2,1840.3,2897170.0
1743265980,1840.3,1841.76,1838.7,1840.55,2748162.0
1743266160,1840.24,1841.76,1840.24,1840.6,1150962.0
1743266340,1840.59,1840.74,1836.29,1837.57,1741248.0
1743266520,1837.57,1838.17,1835.26,1835.26,3436388.0
1743266700,1835.27,1837.1,1810.48,1826.68,78152898.0
1743266880,1826.77,1827.34,1820.48,1821.46,13469868.0
1743267060,1821.45,1823.67,1820.24,1823.55,8763064.0
1743267240,1823.61,1824.7,1820.14,1820.68,5394100.0
1743267420,1821.2,1821.41,1818.01,1821.1,8296030.0
1743267600,1820.99,1824.25,1818.7,1820.74,7298270.0
1743267780,1820.8,1825.4,1820.56,1824.36,4808274.0
1743267960,1824.36,1825.25,1822.56,1823.55,2736734.0
1743268140,1823.45,1824.21,1820.8,1820.8,3790370.0
1743268320,1820.9,1821.32,1815.28,1816.22,11843032.0
1743268500,1816.23,1816.4,1796.39,1800.23,73713910.0
1743268680,1800.33,1806.55,1799.69,1804.36,16134162.0
1743268860,1804.36,1805.23,1799.28,1804.57,10846112.0
1743269040,1804.57,1811.26,1800.16,1810.59,13905560.0
1743269220,1810.83,1817.95,1810.83,1817.34,16363578.0
1743269400,1817.3,1829.75,1817.22,1829.11,22262482.0
1743269580,1829.0,1830.26,1823.35,1824.01,17218558.0
1743269760,1824.01,1825.41,1816.83,1818.6,14778706.0
1743269940,1818.7,1821.58,1815.96,1817.45,7647888.0
1743270120,1817.27,1817.27,1811.3,1811.48,7969574.0
1743270300,1811.53,1819.3,1811.01,1813.43,6894416.0
1743270480,1813.39,1818.88,1812.84,1813.61,3614032.0
1743270660,1813.54,1813.61,1805.05,1810.14,14749228.0
1743270840,1810.2,1817.26,1809.91,1815.56,7565100.0
1743271020,1815.49,1817.75,1815.3,1816.93,3407182.0
1743271200,1816.93,1819.26,1815.01,1817.27,5723932.0
1743271380,1816.87,1820.21,1808.45,1808.69,10502406.0
1743271560,1808.99,1819.04,1807.75,1818.71,11753028.0
1743271740,1818.83,1819.24,1814.05,1815.03,5858646.0
1743271920,1815.03,1819.07,1814.82,1816.7,2092026.0
1743272100,1816.7,1817.76,1813.49,1816.18,2312552.0
1743272280,1816.25,1817.09,1813.73,1815.31,2057528.0
1743272460,1815.25,1818.41,1814.25,1815.08,3111582.0
1743272640,1815.14,1815.14,1812.27,1814.14,3100728.0
1743272820,1814.2,1819.18,1812.79,1819.08,2288422.0
1743273000,1819.07,1822.75,1817.38,1821.53,9011262.0
1743273180,1821.37,1824.26,1820.75,1822.58,5612746.0
1743273360,1822.58,1826.09,1822.21,1824.71,7083442.0
1743273540,1824.66,1826.2,1823.32,1823.75,3516758.0
1743273720,1823.75,1826.25,1823.75,1825.0,2783890.0
1743273900,1825.19,1825.76,1822.47,1825.7,4490774.0
1743274080,1825.7,1828.38,1824.3,1826.66,4573142.0
1743274260,1826.52,1826.57,1821.52,1821.52,4415874.0
1743274440,1821.52,1821.52,1816.51,1816.85,5456018.0
1743274620,1816.94,1818.76,1816.69,1817.26,2623578.0
1743274800,1817.32,1819.87,1814.51,1815.45,3610928.0
1743274980,1815.5,1822.11,1815.5,1821.29,6316824.0
1743275160,1821.3,1822.57,1820.61,1820.61,2518242.0
1743275340,1820.61,1820.67,1815.55,1815.55,2084816.0
1743275520,1815.55,1817.76,1815.27,1817.22,1255686.0
1743275700,1817.08,1817.29,1813.01,1815.49,3921332.0
1743275880,1815.45,1817.62,1814.11,1815.25,2451860.0
1743276060,1815.25,1815.25,1811.27,1814.0,4242844.0
1743276240,1814.0,1815.26,1813.3,1814.14,1661422.0
1743276420,1814.14,1815.76,1813.36,1815.29,1835346.0
1743276600,1814.99,1816.23,1811.27,1814.15,1661666.0
1743276780,1814.12,1815.26,1812.55,1813.45,1888334.0
1743276960,1813.4,1815.76,1811.95,1812.72,2232304.0
1743277140,1812.67,1817.2,1812.55,1817.2,2315944.0
1743277320,1817.25,1819.65,1816.45,1816.52,2910912.0
1743277500,1816.52,1820.76,1815.69,1819.97,2114918.0
1743277680,1819.97,1819.97,1816.0,1817.26,2159560.0
1743277860,1817.26,1819.76,1817.26,1819.3,951362.0
1743278040,1819.3,1821.76,1818.49,1821.76,3150916.0
1743278220,1821.75,1827.72,1821.73,1826.76,9257726.0
1743278400,1826.76,1827.35,1823.09,1825.04,4868128.0
1743278580,1825.05,1825.24,1818.26,1819.56,3737584.0
1743278760,1819.52,1819.53,1815.01,1818.95,4928234.0
1743278940,1818.88,1822.25,1817.82,1821.61,4415846.0
1743279120,1821.68,1821.68,1815.88,1815.88,3308246.0
1743279300,1816.0,1817.29,1815.26,1815.32,3758982.0
1743279480,1815.26,1819.03,1815.26,1817.8,3617000.0
1743279660,1817.96,1822.09,1817.14,1821.65,1377750.0
1743279840,1821.58,1821.58,1818.75,1820.62,971002.0
1743280020,1820.38,1821.78,1819.58,1820.91,2556736.0
1743280200,1820.89,1823.69,1819.91,1822.65,2491532.0
1743280380,1822.65,1824.01,1821.43,1823.66,2185182.0
1743280560,1823.66,1825.56,1821.65,1822.64,2378998.0
1743280740,1822.64,1822.7,1819.63,1819.64,2624584.0
1743280920,1819.78,1820.31,1816.51,1816.74,3545668.0
1743281100,1816.57,1817.96,1813.78,1815.18,4924324.0
1743281280,1815.17,1816.2,1811.51,1812.43,4150156.0
1743281460,1812.43,1814.98,1811.79,1814.92,3277626.0
1743281640,1814.86,1815.47,1813.82,1814.79,1904382.0
1743281820,1814.79,1817.26,1813.91,1816.97,1668954.0
1743282000,1816.97,1823.26,1816.51,1817.5,6385914.0
1743282180,1817.5,1818.04,1813.11,1815.98,2683608.0
1743282360,1816.0,1820.2,1815.41,1819.8,2840306.0
1743282540,1819.8,1822.76,1819.55,1822.39,3766326.0
1743282720,1822.39,1823.76,1822.23,1822.8,4515998.0
1743282900,1822.8,1822.89,1820.52,1821.56,1681434.0
1743283080,1821.58,1823.2,1820.54,1822.86,1274870.0
1743283260,1822.86,1824.26,1822.09,1822.39,1514412.0
1743283440,1822.38,1822.9,1820.38,1820.44,924938.0
1743283620,1820.43,1821.2,1819.69,1819.72,750948.0
1743283800,1819.72,1819.73,1814.26,1817.2,4534502.0
1743283980,1817.2,1817.26,1813.26,1816.38,4618478.0
1743284160,1816.33,1816.33,1813.82,1815.14,1420766.0
1743284340,1815.02,1818.26,1814.11,1818.25,1697686.0
1743284520,1818.26,1819.26,1816.93,1818.64,1099320.0
1743284700,1818.64,1818.85,1816.2,1818.46,1453908.0
1743284880,1818.55,1819.22,1817.9,1818.17,709762.0
1743285060,1818.18,1820.26,1817.0,1820.2,999838.0
1743285240,1820.2,1821.17,1818.81,1821.17,1258250.0
1743285420,1821.25,1821.26,1816.07,1816.66,1774220.0
1743285600,1816.66,1817.76,1814.45,1815.69,1536444.0
1743285780,1815.95,1816.71,1814.33,1814.59,1968128.0
1743285960,1814.58,1817.67,1814.51,1814.64,1657624.0
1743286140,1814.64,1815.87,1814.26,1814.84,984596.0
1743286320,1814.84,1817.29,1814.58,1817.01,1130286.0
1743286500,1816.81,1818.34,1815.75,1816.41,1332064.0
1743286680,1816.35,1818.71,1816.35,1817.8,911742.0
1743286860,1817.79,1818.77,1816.4,1816.4,476784.0
1743287040,1816.4,1816.82,1815.71,1815.86,786332.0
1743287220,1815.89,1818.34,1815.69,1818.33,848428.0
1743287400,1818.34,1819.41,1818.07,1818.78,1387410.0
1743287580,1818.78,1818.99,1815.49,1815.96,996288.0
1743287760,1815.96,1817.11,1815.16,1815.16,777172.0
1743287940,1814.95,1815.06,1812.76,1814.09,4132342.0
1743288120,1813.99,1815.13,1813.51,1814.89,693192.0
1743288300,1814.89,1815.27,1811.5,1814.35,4506064.0
1743288480,1814.32,1814.32,1811.85,1813.49,1190862.0
1743288660,1813.36,1814.87,1812.01,1814.83,1756900.0
1743288840,1814.84,1817.26,1814.83,1816.72,2106620.0
1743289020,1816.71,1817.54,1816.3,1816.59,984082.0
1743289200,1816.59,1817.72,1815.49,1816.67,1595890.0
1743289380,1816.65,1817.53,1813.4,1814.91,925838.0
1743289560,1814.93,1818.81,1814.93,1818.81,2781804.0
1743289740,1818.73,1819.9,1817.6,1819.39,2008456.0
1743289920,1819.39,1819.4,1818.4,1818.67,891704.0
1743290100,1818.68,1821.49,1818.52,1820.2,3600440.0
1743290280,1820.14,1820.6,1817.33,1817.34,1316434.0
1743290460,1817.37,1820.61,1817.0,1820.59,887326.0
1743290640,1820.59,1821.63,1820.57,1821.07,1247816.0
1743290820,1821.01,1821.95,1820.1,1820.64,2081736.0
1743291000,1820.64,1820.9,1818.2,1818.59,1051024.0
1743291180,1818.6,1820.08,1818.18,1820.07,600558.0
1743291360,1820.07,1822.23,1819.52,1821.73,1194348.0
1743291540,1821.73,1823.06,1821.71,1822.86,2260534.0
1743291720,1822.86,1823.82,1821.8,1823.14,1804234.0
1743291900,1823.13,1823.93,1822.41,1823.35,1335194.0
1743292080,1823.34,1825.82,1822.72,1825.45,2186430.0
1743292260,1825.41,1829.38,1825.31,1829.38,3492000.0
1743292440,1829.19,1829.51,1827.46,1827.47,3566164.0
1743292620,1827.47,1827.52,1825.98,1827.2,2072548.0
1743292800,1827.26,1828.58,1826.13,1827.64,2313896.0
1743292980,1827.52,1827.79,1825.51,1825.61,1915914.0
1743293160,1825.61,1826.42,1823.26,1826.27,3023940.0
1743293340,1826.28,1829.84,1825.01,1826.71,4732926.0
1743293520,1826.7,1829.15,1826.7,1828.24,1927162.0
1743293700,1828.25,1829.0,1825.98,1826.01,2175394.0
1743293880,1826.01,1829.0,1825.72,1827.87,1231824.0
1743294060,1827.9,1827.9,1824.62,1826.68,1335760.0
1743294240,1826.67,1826.82,1823.97,1824.04,1545326.0
1743294420,1824.06,1824.06,1821.0,1821.59,5227438.0
1743294600,1821.58,1821.6,1820.09,1821.07,2753648.0
1743294780,1821.07,1821.07,1814.72,1815.9,7212268.0
1743294960,1815.91,1816.06,1812.88,1813.76,4125144.0
1743295140,1813.88,1816.93,1811.5,1814.11,5380288.0
1743295320,1814.11,1816.54,1813.5,1816.46,1870250.0
1743295500,1816.46,1826.84,1816.2,1826.55,10065054.0
1743295680,1826.68,1829.25,1824.78,1829.25,5696214.0
1743295860,1829.25,1829.7,1826.3,1826.38,4431078.0
1743296040,1826.38,1828.26,1823.71,1823.83,2983050.0
1743296220,1823.94,1826.65,1823.43,1825.76,2473864.0
1743296400,1825.55,1829.49,1824.47,1828.39,4463538.0
1743296580,1828.34,1837.43,1828.34,1836.94,13355276.0
1743296760,1837.17,1837.17,1833.64,1833.64,5468176.0
1743296940,1833.64,1836.0,1833.64,1835.56,3052864.0
1743297120,1835.56,1837.6,1834.12,1837.29,2629888.0
1743297300,1837.3,1837.3,1833.2,1835.2,3729310.0
1743297480,1835.07,1836.86,1833.56,1833.57,4103988.0
1743297660,1833.57,1835.84,1833.56,1834.07,1398230.0
1743297840,1834.07,1835.9,1833.43,1833.88,1042676.0
1743298020,1833.89,1836.95,1833.88,1835.36,1505598.0
1743298200,1835.36,1840.36,1834.18,1838.57,5646092.0
1743298380,1838.55,1841.2,1837.42,1839.75,3970968.0
1743298560,1839.8,1841.76,1839.28,1839.74,4264448.0
1743298740,1839.74,1841.0,1837.2,1837.2,2556348.0
1743298920,1837.23,1837.9,1832.47,1832.54,3144288.0
1743299100,1832.66,1835.5,1832.66,1832.93,2845334.0
1743299280,1832.93,1834.05,1832.31,1833.87,2018792.0
1743299460,1833.88,1835.41,1833.66,1834.68,1813426.0
1743299640,1834.69,1834.9,1832.73,1833.64,1511152.0
1743299820,1833.64,1835.03,1833.31,1833.94,1255898.0
1743300000,1834.01,1837.28,1833.11,1837.19,3991782.0
1743300180,1836.87,1837.05,1834.36,1835.65,1844586.0
1743300360,1835.74,1840.19,1835.73,1838.01,3195446.0
1743300540,1837.95,1838.86,1837.08,1837.09,1975992.0
1743300720,1837.08,1838.64,1835.11,1835.18,1445406.0
1743300900,1835.14,1837.81,1834.85,1837.57,1244564.0
1743301080,1837.57,1838.76,1836.5,1838.52,1747234.0
1743301260,1838.53,1840.5,1838.22,1838.73,1680912.0
1743301440,1838.58,1838.58,1837.0,1837.01,1604478.0
1743301620,1837.01,1837.37,1834.45,1836.01,2071376.0
1743301800,1836.0,1837.24,1833.22,1837.23,1016168.0
1743301980,1837.24,1838.39,1836.63,1838.33,1129982.0
1743302160,1838.42,1839.81,1838.26,1838.68,1793358.0
1743302340,1838.68,1841.19,1838.57,1839.78,1694468.0
1743302520,1839.78,1841.59,1838.86,1839.29,1527798.0
1743302700,1839.53,1840.69,1837.89,1840.41,2764140.0
1743302880,1840.41,1841.32,1838.53,1839.58,2722858.0
1743303060,1839.55,1841.36,1838.2,1841.35,2025060.0
1743303240,1841.36,1843.22,1837.24,1837.87,7458430.0
1743303420,1837.9,1838.49,1836.87,1837.59,1904772.0
1743303600,1837.59,1839.43,1837.24,1838.63,1742962.0
1743303780,1838.64,1841.26,1838.5,1840.8,1148972.0
1743303960,1840.74,1842.0,1840.27,1840.92,2104798.0
1743304140,1840.97,1840.97,1837.95,1838.07,2459926.0
1743304320,1838.08,1841.09,1838.07,1839.78,2778138.0
1743304500,1839.78,1839.78,1838.01,1838.76,2020206.0
1743304680,1838.82,1842.08,1838.76,1842.08,2300770.0
1743304860,1842.31,1843.61,1841.51,1842.0,2287676.0
1743305040,1842.01,1842.59,1838.66,1839.3,2347720.0
1743305220,1839.25,1840.6,1839.18,1839.49,1054474.0
1743305400,1839.56,1840.1,1838.1,1839.93,1865264.0
1743305580,1839.92,1840.1,1838.18,1839.45,2005404.0
1743305760,1839.45,1840.86,1838.81,1840.77,1633972.0
1743305940,1840.69,1840.73,1836.36,1837.06,2329484.0
1743306120,1837.05,1837.95,1836.65,1836.94,979858.0
1743306300,1836.87,1837.42,1835.81,1836.89,1609214.0
1743306480,1836.85,1838.25,1836.66,1838.16,1132966.0
1743306660,1838.16,1839.49,1838.0,1838.01,938382.0
1743306840,1837.96,1837.96,1831.49,1832.39,11333028.0
1743307020,1832.41,1834.08,1831.22,1833.41,2494134.0
1743307200,1833.39,1835.77,1833.3,1835.75,1960868.0
1743307380,1835.75,1835.86,1833.8,1834.7,2456386.0
1743307560,1834.7,1835.78,1833.0,1835.78,1995792.0
1743307740,1835.83,1837.19,1835.83,1836.98,1137612.0
1743307920,1836.96,1838.97,1836.33,1838.44,1955366.0
1743308100,1838.33,1839.35,1837.0,1837.16,2238236.0
1743308280,1837.16,1839.36,1837.0,1838.74,1113360.0
1743308460,1838.81,1838.91,1835.55,1836.27,1166186.0
1743308640,1836.26,1837.6,1835.42,1836.4,1484296.0
1743308820,1836.38,1837.58,1835.61,1837.39,1037792.0
1743309000,1837.39,1839.15,1837.38,1839.15,2759552.0
1743309180,1839.14,1839.69,1838.3,1839.48,850738.0
1743309360,1839.52,1841.76,1839.44,1841.43,3068272.0
1743309540,1841.43,1841.99,1839.63,1839.64,1962794.0
1743309720,1839.64,1841.3,1839.22,1840.74,1346684.0
1743309900,1840.74,1843.56,1840.16,1843.37,2156994.0
1743310080,1843.38,1843.38,1842.29,1842.92,1012140.0
1743310260,1842.93,1845.74,1842.67,1845.11,4029496.0
1743310440,1845.11,1845.78,1842.8,1843.01,2676086.0
1743310620,1843.08,1843.29,1841.67,1841.8,648866.0
1743310800,1841.72,1842.0,1840.28,1840.38,1408042.0
1743310980,1840.42,1841.24,1839.66,1840.74,1826598.0
1743311160,1840.74,1842.36,1839.61,1840.14,2420900.0
1743311340,1840.14,1841.56,1840.0,1840.74,1010270.0
1743311520,1840.74,1843.15,1840.58,1842.29,1072562.0
1743311700,1842.42,1842.93,1840.04,1840.47,896910.0
1743311880,1840.47,1842.49,1840.32,1841.72,1327204.0
1743312060,1841.72,1844.2,1841.61,1843.61,1123112.0
1743312240,1843.61,1843.75,1842.72,1843.4,787630.0
1743312420,1843.41,1844.17,1842.79,1842.95,711656.0
1743312600,1842.95,1844.0,1842.36,1842.69,872296.0
1743312780,1842.65,1843.15,1841.13,1841.2,702204.0
1743312960,1841.11,1841.9,1841.0,1841.52,570794.0
1743313140,1841.51,1842.0,1841.48,1841.99,459492.0
1743313320,1841.99,1842.46,1840.96,1841.12,645916.0
1743313500,1841.11,1841.12,1836.74,1836.99,4248302.0
1743313680,1836.99,1837.87,1836.8,1837.57,1744420.0
1743313860,1837.55,1838.0,1836.19,1836.61,970380.0
1743314040,1836.62,1836.83,1834.17,1834.83,4024524.0
1743314220,1834.85,1837.69,1834.19,1837.2,4146188.0
1743314400,1837.2,1838.63,1835.66,1836.14,2593386.0
1743314580,1835.97,1837.31,1835.07,1837.25,1042994.0
1743314760,1837.27,1838.15,1836.91,1837.62,1303758.0
1743314940,1837.61,1838.52,1836.94,1837.06,1302244.0
1743315120,1837.06,1837.53,1836.15,1837.2,835756.0
1743315300,1837.19,1837.2,1832.16,1832.54,2226492.0
1743315480,1832.57,1833.91,1832.57,1832.99,4151862.0
1743315660,1832.99,1835.08,1832.99,1833.84,1443656.0
1743315840,1833.84,1833.93,1831.55,1833.63,1712524.0
1743316020,1833.62,1834.1,1832.53,1832.86,1134754.0
1743316200,1832.87,1835.31,1832.79,1835.09,1233854.0
1743316380,1835.09,1835.93,1834.36,1834.42,1160422.0
1743316560,1834.41,1836.91,1833.25,1836.91,1798962.0
1743316740,1836.91,1838.59,1836.91,1838.43,1355808.0
1743316920,1838.42,1839.64,1837.17,1839.33,1417300.0
1743317100,1839.31,1842.39,1838.69,1840.78,2552526.0
1743317280,1840.77,1842.15,1838.39,1838.39,1216066.0
1743317460,1838.26,1838.35,1836.45,1836.66,1067788.0
1743317640,1836.67,1837.56,1836.44,1836.57,808820.0
1743317820,1836.56,1838.4,1836.38,1838.4,628906.0
1743318000,1838.42,1840.33,1838.42,1839.28,1119376.0
1743318180,1839.32,1841.22,1839.27,1840.88,1313380.0
1743318360,1840.85,1841.95,1840.43,1841.09,1575428.0
1743318540,1841.08,1842.23,1840.15,1840.7,1088992.0
1743318720,1840.75,1842.17,1840.44,1842.16,854990.0
1743318900,1842.08,1843.58,1841.0,1842.51,4116492.0
1743319080,1842.71,1843.0,1840.73,1840.73,918818.0
1743319260,1840.52,1841.37,1840.0,1840.77,724454.0
1743319440,1840.77,1841.94,1840.27,1840.43,679894.0
1743319620,1840.43,1841.57,1840.38,1841.12,435356.0
1743319800,1840.34,1840.34,1838.26,1839.63,1332288.0
1743319980,1839.71,1840.9,1838.21,1839.01,1800220.0
1743320160,1839.01,1840.76,1838.52,1839.95,1241060.0
1743320340,1840.02,1840.45,1838.2,1838.39,878430.0
1743320520,1838.36,1838.39,1837.69,1837.78,650948.0
1743320700,1837.78,1838.7,1836.31,1836.78,1576936.0
1743320880,1836.77,1838.04,1836.24,1837.26,1755432.0
1743321060,1837.26,1837.62,1835.43,1836.37,2304722.0
1743321240,1836.36,1837.27,1836.0,1836.82,1357566.0
1743321420,1836.82,1837.44,1835.63,1836.7,614240.0
1743321600,1836.69,1838.71,1836.54,1838.43,1025110.0
1743321780,1838.43,1839.86,1837.35,1839.42,2104208.0
1743321960,1839.43,1839.77,1838.73,1839.71,942434.0
1743322140,1839.71,1841.0,1838.98,1839.66,1081090.0
1743322320,1839.61,1841.37,1839.61,1841.37,1087566.0
1743322500,1841.37,1841.75,1839.98,1840.62,1091366.0
1743322680,1840.62,1842.22,1840.44,1841.06,1046942.0
1743322860,1841.07,1841.97,1839.65,1840.66,457542.0
1743323040,1840.33,1841.6,1840.11,1841.29,856312.0
1743323220,1841.29,1841.6,1840.2,1840.44,1537876.0
1743323400,1840.34,1843.91,1840.27,1843.91,2065818.0
1743323580,1843.87,1845.24,1843.15,1845.04,3373306.0
1743323760,1845.38,1845.6,1842.35,1844.3,2273136.0
1743323940,1844.23,1844.27,1842.92,1843.89,751232.0
1743324120,1843.89,1844.06,1841.69,1841.71,695692.0
1743324300,1841.69,1843.29,1841.66,1842.99,772960.0
1743324480,1842.99,1844.48,1842.72,1843.7,1138766.0
1743324660,1843.71,1845.34,1843.29,1844.72,1439962.0
1743324840,1844.71,1848.01,1844.51,1846.6,4575826.0
1743325020,1846.6,1847.54,1845.18,1846.04,2430732.0
1743325200,1846.04,1846.49,1843.97,1844.23,1283114.0
1743325380,1844.23,1845.48,1842.82,1843.06,1530438.0
1743325560,1843.02,1844.45,1842.5,1844.45,1363876.0
1743325740,1844.45,1844.84,1841.26,1841.51,1337046.0
1743325920,1841.46,1842.66,1841.46,1842.5,579502.0
1743326100,1842.49,1843.17,1840.43,1842.54,3471180.0
1743326280,1842.59,1843.65,1842.59,1843.36,916526.0
1743326460,1843.36,1844.06,1843.36,1843.78,769006.0
1743326640,1843.88,1844.78,1843.64,1844.72,857714.0
1743326820,1844.71,1845.18,1844.02,1844.02,1607840.0
1743327000,1844.02,1845.9,1844.02,1845.7,1700930.0
1743327180,1845.71,1845.84,1844.56,1844.56,537646.0
1743327360,1844.54,1845.05,1843.57,1843.67,709490.0
1743327540,1843.65,1843.71,1841.84,1842.95,1390022.0
1743327720,1842.96,1843.75,1842.79,1843.07,755362.0
1743327900,1843.09,1845.29,1843.09,1844.47,923134.0
1743328080,1844.26,1844.86,1842.08,1842.09,1463114.0
1743328260,1842.08,1842.76,1841.28,1842.24,1781928.0
1743328440,1842.24,1843.85,1841.9,1843.8,598232.0
1743328620,1843.8,1844.0,1841.93,1842.5,2622888.0
1743328800,1842.45,1842.94,1840.64,1842.59,2536928.0
1743328980,1842.59,1843.29,1841.61,1842.79,1573556.0
1743329160,1842.79,1844.35,1842.53,1844.32,1310360.0
1743329340,1844.31,1844.86,1843.93,1844.05,869096.0
1743329520,1844.05,1845.01,1842.6,1842.7,1269294.0
1743329700,1842.7,1842.95,1840.76,1840.82,2350246.0
1743329880,1840.99,1841.21,1838.45,1840.01,3923618.0
1743330060,1840.01,1840.01,1833.61,1833.99,9346362.0
1743330240,1834.02,1835.8,1833.79,1835.24,5195652.0
1743330420,1835.23,1835.74,1834.04,1835.04,2037674.0
1743330600,1835.04,1835.04,1832.24,1833.26,4022986.0
1743330780,1833.37,1833.5,1826.0,1826.41,6447692.0
1743330960,1826.49,1831.59,1826.41,1831.25,9441602.0
1743331140,1831.25,1831.8,1829.6,1829.88,2182898.0
1743331320,1829.9,1830.14,1827.38,1827.8,2044144.0
1743331500,1827.8,1830.21,1827.11,1829.27,4546878.0
1743331680,1829.23,1830.45,1828.5,1829.99,2743982.0
1743331860,1830.0,1831.29,1829.03,1831.09,2578508.0
1743332040,1831.08,1831.19,1829.11,1829.77,1591632.0
1743332220,1829.77,1830.31,1828.58,1828.97,1374310.0
1743332400,1828.97,1831.12,1828.52,1830.79,1669294.0
1743332580,1830.81,1831.48,1828.99,1830.32,1264424.0
1743332760,1830.32,1831.35,1829.82,1831.34,1253340.0
1743332940,1831.35,1834.59,1831.11,1834.15,3687494.0
1743333120,1834.09,1836.41,1833.6,1835.83,2595292.0
1743333300,1835.82,1840.96,1835.01,1839.99,6574354.0
1743333480,1839.99,1840.31,1836.87,1837.19,3071256.0
1743333660,1837.2,1837.2,1834.13,1834.56,1932206.0
1743333840,1834.56,1834.56,1831.32,1831.41,4873414.0
1743334020,1831.47,1834.31,1828.48,1833.75,8131124.0
1743334200,1833.74,1837.07,1833.71,1835.19,4817044.0
1743334380,1835.31,1835.31,1830.51,1832.78,4167766.0
1743334560,1832.78,1832.78,1829.36,1829.55,2772636.0
1743334740,1829.66,1831.01,1829.18,1830.2,1487642.0
1743334920,1830.2,1832.12,1830.2,1832.12,904292.0
1743335100,1832.11,1832.57,1830.19,1831.73,1214458.0
1743335280,1831.73,1833.73,1831.55,1833.42,1097184.0
1743335460,1833.47,1834.3,1832.02,1832.59,1190898.0
1743335640,1832.6,1833.52,1832.21,1832.53,715942.0
1743335820,1831.87,1832.81,1831.08,1832.49,1556024.0
1743336000,1832.49,1833.74,1830.45,1830.45,1817668.0
1743336180,1830.45,1831.09,1829.43,1830.14,1420760.0
1743336360,1830.14,1830.5,1828.64,1829.91,1884184.0
1743336540,1829.87,1831.0,1828.76,1830.38,1152768.0
1743336720,1830.34,1831.3,1829.15,1831.18,965878.0
1743336900,1831.14,1832.51,1830.51,1832.3,970952.0
1743337080,1832.29,1833.14,1831.95,1832.68,778290.0
1743337260,1832.68,1832.78,1831.0,1831.19,1400070.0
1743337440,1831.19,1837.7,1831.1,1837.7,5145862.0
1743337620,1837.7,1838.93,1836.62,1837.24,2859484.0
1743337800,1837.24,1838.64,1836.04,1837.74,1983120.0
1743337980,1837.71,1837.71,1834.01,1834.55,1491616.0
1743338160,1834.55,1835.46,1833.44,1834.65,1261914.0
1743338340,1834.66,1835.49,1834.11,1834.91,998602.0
1743338520,1834.91,1835.14,1832.4,1832.53,1416230.0
1743338700,1832.53,1833.07,1830.48,1833.07,3605028.0
1743338880,1833.07,1833.66,1831.6,1832.5,1186530.0
1743339060,1832.5,1833.32,1831.6,1833.32,686614.0
1743339240,1833.32,1833.39,1831.69,1832.32,978412.0
1743339420,1832.11,1833.16,1831.5,1833.16,764818.0
1743339600,1833.11,1833.39,1831.15,1831.35,1158100.0
1743339780,1831.36,1833.38,1830.58,1830.59,839174.0
1743339960,1830.59,1830.9,1828.93,1830.61,2023696.0
1743340140,1830.61,1832.04,1830.6,1831.01,1897016.0
1743340320,1831.0,1832.48,1830.82,1832.09,690218.0
1743340500,1832.09,1833.0,1832.01,1832.86,1505628.0
1743340680,1832.75,1834.84,1832.67,1833.99,5103952.0
1743340860,1833.5,1833.59,1830.01,1830.01,1855942.0
1743341040,1830.02,1831.21,1829.5,1829.5,1527898.0
1743341220,1829.5,1829.5,1826.15,1826.97,7887996.0
1743341400,1826.97,1827.89,1784.74,1805.17,91977174.0
1743341580,1805.78,1814.17,1805.18,1811.34,22340598.0
1743341760,1811.41,1812.59,1807.44,1810.67,7742036.0
1743341940,1810.54,1812.88,1808.48,1812.88,4860610.0
1743342120,1812.94,1815.52,1811.97,1814.49,10706588.0
1743342300,1814.49,1815.48,1810.53,1813.31,6661420.0
1743342480,1813.31,1813.49,1809.11,1809.89,6094324.0
1743342660,1810.04,1810.05,1805.8,1809.14,6006704.0
1743342840,1808.64,1808.64,1806.95,1808.3,2965986.0
1743343020,1808.3,1808.43,1804.06,1805.65,5565184.0
1743343200,1805.17,1807.32,1802.76,1804.83,8212586.0
1743343380,1804.73,1809.02,1803.65,1808.95,6104238.0
1743343560,1808.95,1809.44,1805.17,1805.88,4469212.0
1743343740,1805.87,1806.36,1804.2,1806.01,3587584.0
1743343920,1806.01,1806.84,1805.2,1806.84,2377260.0
1743344100,1806.06,1813.17,1804.34,1812.9,7543896.0
1743344280,1812.88,1817.17,1812.45,1816.07,12464814.0
1743344460,1816.07,1816.99,1812.76,1813.31,5266538.0
1743344640,1813.32,1813.68,1809.57,1809.84,3067312.0
1743344820,1809.84,1812.7,1809.0,1812.38,2439684.0
1743345000,1812.32,1815.51,1811.01,1814.23,3187260.0
1743345180,1814.42,1814.99,1811.22,1812.69,2106988.0
1743345360,1812.55,1814.63,1811.11,1811.47,1792808.0
1743345540,1811.53,1813.0,1810.01,1813.0,1629248.0
1743345720,1812.99,1815.36,1812.99,1813.49,2727336.0
1743345900,1813.55,1815.64,1812.51,1814.64,2630002.0
1743346080,1814.7,1818.71,1814.28,1817.2,5254018.0
1743346260,1817.2,1817.69,1815.01,1815.47,2063388.0
1743346440,1815.5,1818.14,1814.7,1814.7,2649344.0
1743346620,1814.7,1814.71,1811.24,1812.71,3638794.0
1743346800,1812.76,1813.93,1811.61,1813.11,3213160.0
1743346980,1813.11,1815.72,1812.94,1815.48,2756350.0
1743347160,1815.48,1817.13,1813.61,1815.07,5221154.0
1743347340,1815.07,1815.55,1814.32,1815.4,865274.0
1743347520,1815.38,1817.26,1814.8,1817.17,1461420.0
1743347700,1817.17,1823.45,1816.91,1820.98,9303056.0
1743347880,1821.21,1825.99,1820.07,1820.11,9863448.0
1743348060,1820.19,1820.39,1817.95,1818.1,4020220.0
1743348240,1818.1,1819.11,1816.91,1816.96,3236894.0
1743348420,1816.95,1817.76,1815.81,1817.02,1873538.0
1743348600,1817.02,1817.97,1815.14,1817.1,2384536.0
1743348780,1817.5,1818.56,1813.51,1814.3,2458510.0
1743348960,1814.29,1816.18,1813.34,1814.57,2198666.0
1743349140,1814.58,1814.58,1811.89,1813.79,2868128.0
1743349320,1813.76,1815.64,1812.81,1813.99,2098824.0
1743349500,1813.99,1815.92,1813.01,1815.06,1795756.0
1743349680,1815.09,1817.38,1815.07,1815.67,1142968.0
1743349860,1815.71,1816.21,1813.3,1813.3,692096.0
1743350040,1813.3,1813.85,1812.3,1812.31,2815630.0
1743350220,1812.37,1813.4,1811.26,1812.87,1984992.0
1743350400,1812.82,1813.4,1811.28,1811.81,2012234.0
1743350580,1811.85,1815.76,1811.26,1813.86,5758268.0
1743350760,1813.97,1815.72,1813.85,1815.71,2943298.0
1743350940,1815.72,1816.67,1815.1,1815.97,1736096.0
1743351120,1815.97,1815.97,1812.28,1814.3,1810648.0
1743351300,1814.3,1815.99,1814.29,1815.51,1280562.0
1743351480,1815.46,1816.11,1813.36,1813.41,1162756.0
1743351660,1813.36,1815.59,1813.02,1814.12,1878230.0
1743351840,1814.12,1815.78,1813.75,1815.45,1280126.0
1743352020,1815.44,1816.54,1812.24,1812.84,2519042.0
1743352200,1812.84,1813.41,1805.68,1806.76,10323952.0
1743352380,1806.55,1808.89,1804.38,1805.78,9936362.0
1743352560,1805.79,1806.58,1799.22,1802.86,20594668.0
1743352740,1802.82,1807.02,1802.81,1803.68,6122316.0
1743352920,1803.73,1806.03,1803.65,1805.48,3706864.0
1743353100,1805.41,1806.59,1803.08,1803.08,2806768.0
1743353280,1802.95,1803.97,1798.79,1798.79,5738788.0
1743353460,1798.79,1798.79,1787.29,1793.79,25566102.0
1743353640,1793.9,1794.59,1784.74,1790.61,20344152.0
1743353820,1789.65,1796.51,1789.37,1794.67,12085368.0
1743354000,1794.16,1796.61,1792.36,1794.51,5398540.0
1743354180,1794.54,1794.54,1790.0,1790.79,6576584.0
1743354360,1790.74,1794.97,1786.31,1794.45,11472980.0
1743354540,1794.5,1799.89,1792.71,1798.22,10305432.0
1743354720,1797.87,1799.77,1796.55,1799.59,3912780.0
1743354900,1799.33,1802.53,1798.05,1798.1,6604966.0
1743355080,1798.05,1802.3,1796.26,1801.98,5327172.0
1743355260,1801.95,1802.44,1798.7,1800.36,3818750.0
1743355440,1800.36,1803.32,1798.83,1803.16,3044124.0
1743355620,1803.16,1805.07,1801.07,1801.18,4891604.0
1743355800,1801.37,1804.05,1801.37,1803.99,2741872.0
1743355980,1803.93,1804.2,1802.71,1804.14,1747878.0
1743356160,1804.14,1807.55,1804.14,1805.43,6059094.0
1743356340,1805.43,1805.76,1804.01,1805.0,2075944.0
1743356520,1805.01,1805.01,1800.66,1800.66,4684822.0
1743356700,1800.66,1802.8,1797.59,1802.61,5577554.0
1743356880,1802.61,1802.74,1800.24,1801.08,1320558.0
1743357060,1801.08,1803.17,1799.61,1802.58,1424516.0
1743357240,1802.58,1804.37,1801.98,1803.59,1386864.0
1743357420,1803.66,1804.16,1802.69,1804.16,826624.0
1743357600,1804.16,1807.31,1804.16,1806.25,7070392.0
1743357780,1806.26,1810.58,1805.44,1808.38,9055372.0
1743357960,1808.38,1812.19,1808.28,1812.19,6939874.0
1743358140,1812.19,1820.74,1812.19,1816.42,22983088.0
1743358320,1816.33,1817.35,1814.34,1815.04,3868668.0
1743358500,1815.07,1817.14,1813.86,1814.23,4687428.0
1743358680,1814.25,1817.89,1814.19,1817.09,2951214.0
1743358860,1816.94,1823.81,1815.0,1822.84,14911224.0
1743359040,1822.79,1822.84,1818.85,1820.97,4437670.0
1743359220,1820.97,1823.7,1820.16,1821.97,2458854.0
1743359400,1821.99,1822.55,1816.95,1818.99,5078010.0
1743359580,1819.0,1819.53,1816.82,1818.23,1785060.0
1743359760,1818.22,1818.49,1816.93,1817.32,1210066.0
1743359940,1817.33,1821.49,1817.14,1819.69,3442564.0
1743360120,1819.8,1819.86,1817.6,1818.92,1091028.0
1743360300,1818.91,1822.63,1818.63,1821.26,2877916.0
1743360480,1821.31,1822.49,1820.53,1822.44,2703014.0
1743360660,1822.59,1823.65,1820.81,1821.36,2798146.0
1743360840,1821.36,1824.61,1821.36,1822.59,3269574.0
1743361020,1822.59,1824.17,1821.77,1824.05,4130714.0
1743361200,1824.05,1833.0,1823.38,1828.01,28737350.0
1743361380,1828.01,1832.75,1825.73,1825.8,12699960.0
1743361560,1825.8,1827.45,1824.82,1825.48,6454958.0
1743361740,1825.48,1825.48,1821.94,1822.05,4217680.0
1743361920,1822.06,1823.32,1820.99,1822.34,1954830.0
1743362100,1822.34,1823.12,1819.63,1820.49,7870190.0
1743362280,1820.23,1820.48,1816.94,1816.99,7493900.0
1743362460,1816.99,1819.43,1816.57,1818.54,5544370.0
1743362640,1818.55,1821.19,1817.94,1818.94,2410260.0
1743362820,1818.92,1819.34,1817.55,1817.61,1544614.0
1743363000,1817.61,1819.81,1817.16,1817.8,4658354.0
1743363180,1817.8,1820.59,1817.8,1819.28,1715498.0
1743363360,1819.43,1820.35,1817.36,1818.5,2279906.0
1743363540,1818.51,1818.71,1817.26,1817.84,797178.0
1743363720,1817.84,1818.14,1817.05,1817.12,1130982.0
1743363900,1817.11,1817.12,1813.95,1815.53,5296514.0
1743364080,1815.53,1815.94,1812.5,1812.71,2534996.0
1743364260,1812.71,1815.73,1811.78,1815.02,1718204.0
1743364440,1815.03,1815.03,1813.35,1814.45,938776.0
1743364620,1814.5,1814.5,1813.13,1813.38,885532.0
1743364800,1813.38,1814.99,1812.65,1813.05,1457716.0
1743364980,1813.04,1813.61,1808.43,1809.84,3887420.0
1743365160,1809.84,1812.56,1809.58,1812.09,2351148.0
1743365340,1812.07,1812.81,1810.57,1811.27,1320692.0
1743365520,1811.28,1816.1,1811.27,1814.48,3317996.0
1743365700,1814.7,1816.72,1814.7,1815.84,3489078.0
1743365880,1815.68,1816.1,1814.11,1814.51,1101128.0
1743366060,1814.51,1814.83,1812.89,1812.99,1046678.0
1743366240,1812.99,1814.64,1811.69,1811.7,1549740.0
1743366420,1811.95,1813.01,1811.69,1812.52,1998890.0
1743366600,1812.52,1814.44,1812.25,1813.42,1551958.0
1743366780,1813.41,1815.57,1813.11,1815.2,3064554.0
1743366960,1815.2,1816.65,1814.79,1815.94,1585030.0
1743367140,1815.94,1816.09,1813.42,1814.7,873916.0
1743367320,1814.7,1816.97,1814.17,1814.89,1658358.0
1743367500,1814.88,1814.89,1813.31,1813.74,1070524.0
1743367680,1813.78,1815.68,1813.78,1815.01,1739080.0
1743367860,1815.02,1816.75,1815.0,1815.01,1140032.0
1743368040,1815.01,1815.21,1812.39,1812.81,1619108.0
1743368220,1812.81,1814.21,1812.21,1814.11,1342938.0
1743368400,1814.11,1819.95,1814.1,1817.61,4977006.0
1743368580,1817.61,1820.36,1816.72,1816.97,4085884.0
1743368760,1816.97,1818.0,1816.32,1816.8,2183062.0
1743368940,1816.79,1819.6,1816.22,1819.49,1450462.0
1743369120,1819.45,1820.78,1818.35,1820.27,2121002.0
1743369300,1820.28,1820.28,1816.9,1818.15,1206544.0
1743369480,1818.15,1819.51,1817.81,1817.82,1015124.0
1743369660,1817.82,1817.83,1816.15,1816.16,398662.0
1743369840,1816.17,1816.23,1814.71,1815.72,1448780.0
1743370020,1815.72,1816.62,1815.08,1816.33,1062984.0
1743370200,1816.33,1816.76,1814.5,1815.98,910480.0
1743370380,1816.0,1816.39,1813.07,1813.31,995128.0
1743370560,1813.32,1814.0,1810.57,1813.29,1902414.0
1743370740,1813.29,1813.39,1807.59,1810.51,3861550.0
1743370920,1810.52,1810.74,1809.01,1809.27,1761350.0
1743371100,1809.26,1810.55,1805.6,1807.59,2911338.0
1743371280,1807.57,1807.68,1802.86,1805.03,4487170.0
1743371460,1805.03,1807.35,1803.01,1803.66,3164970.0
1743371640,1803.66,1804.35,1802.0,1802.91,2793974.0
1743371820,1802.91,1806.12,1800.15,1805.16,3441080.0
1743372000,1805.12,1805.12,1792.85,1793.95,17198104.0
1743372180,1794.38,1794.6,1790.33,1793.04,10184428.0
1743372360,1792.92,1794.02,1766.82,1771.41,67735820.0
1743372540,1771.75,1780.88,1771.46,1780.11,17318172.0
1743372720,1780.29,1785.47,1777.26,1784.58,16388940.0
1743372900,1783.99,1786.78,1779.28,1780.92,9635128.0
1743373080,1780.9,1783.81,1780.12,1782.69,6333200.0
1743373260,1782.69,1789.43,1777.99,1788.22,7944878.0
1743373440,1788.14,1790.06,1786.39,1789.27,6914882.0
1743373620,1789.28,1792.4,1788.08,1790.83,5055860.0
1743373800,1790.87,1795.53,1789.7,1791.81,9184960.0
1743373980,1791.82,1800.59,1791.77,1800.59,6654470.0
1743374160,1800.73,1814.81,1800.73,1814.16,28685962.0
1743374340,1814.36,1815.89,1807.8,1808.39,10305548.0
1743374520,1808.53,1811.53,1807.78,1807.78,5305756.0
1743374700,1807.78,1812.32,1807.02,1810.7,4161640.0
1743374880,1810.65,1811.7,1806.8,1808.68,5528082.0
1743375060,1808.74,1809.81,1804.38,1804.77,3189632.0
1743375240,1804.96,1806.39,1802.84,1806.39,6080594.0
1743375420,1806.35,1806.39,1802.49,1804.08,2643252.0
1743375600,1804.12,1805.35,1799.7,1800.01,5238298.0
1743375780,1800.07,1802.24,1797.33,1799.57,5231246.0
1743375960,1799.63,1801.26,1796.74,1798.9,4354042.0
1743376140,1798.89,1806.48,1798.09,1805.73,6400786.0
1743376320,1805.66,1805.77,1801.68,1801.68,1670936.0
1743376500,1801.7,1803.15,1800.3,1802.74,2292368.0
1743376680,1802.74,1804.14,1798.47,1800.01,2275632.0
1743376860,1799.98,1801.12,1795.22,1796.07,3776236.0
1743377040,1795.69,1800.99,1793.22,1800.74,5905344.0
1743377220,1800.67,1800.89,1793.11,1793.11,3788018.0
1743377400,1793.08,1797.01,1792.35,1795.7,3859750.0
1743377580,1795.7,1798.74,1793.43,1797.24,2304486.0
1743377760,1797.11,1803.91,1796.61,1801.82,8954052.0
1743377940,1801.82,1804.81,1800.97,1804.45,3350460.0
1743378120,1804.56,1805.91,1803.03,1805.0,3224490.0
1743378300,1804.54,1805.96,1800.68,1800.68,2374946.0
1743378480,1800.71,1803.43,1800.63,1801.95,2336674.0
1743378660,1801.9,1805.32,1801.11,1804.74,2551372.0
1743378840,1804.71,1806.46,1804.3,1805.98,1793248.0
1743379020,1805.99,1806.99,1804.35,1806.99,1398328.0
1743379200,1806.95,1809.38,1805.64,1807.95,8260848.0
1743379380,1807.9,1808.0,1803.91,1805.86,7741818.0
1743379560,1805.89,1808.64,1803.8,1806.65,3927562.0
1743379740,1806.68,1812.28,1804.41,1810.31,5416760.0
1743379920,1810.29,1812.37,1807.34,1807.83,3409584.0
1743380100,1807.8,1810.04,1804.76,1805.84,3660852.0
1743380280,1805.26,1810.27,1803.43,1804.03,4613746.0
1743380460,1804.03,1805.97,1802.0,1802.24,4382212.0
1743380640,1802.19,1804.13,1799.7,1802.01,3830980.0
1743380820,1802.16,1805.28,1801.97,1802.54,2200732.0
1743381000,1802.66,1802.9,1796.1,1797.93,7212300.0
1743381180,1798.05,1798.32,1792.11,1793.62,5466422.0
1743381360,1793.77,1794.51,1785.84,1789.78,14210292.0
1743381540,1789.73,1789.83,1777.44,1781.72,14736988.0
1743381720,1781.45,1783.47,1779.65,1781.59,6757524.0
1743381900,1781.55,1784.71,1778.3,1778.36,9609716.0
1743382080,1778.24,1785.17,1775.54,1783.62,11481190.0
1743382260,1783.61,1788.02,1781.36,1785.98,6709916.0
1743382440,1786.04,1789.49,1783.7,1788.78,4449172.0
1743382620,1788.73,1788.95,1784.24,1785.43,4030406.0
1743382800,1785.74,1793.49,1782.59,1792.99,7715556.0
1743382980,1793.01,1806.51,1793.01,1802.44,16039460.0
1743383160,1802.56,1809.77,1800.89,1807.01,9142420.0
1743383340,1807.48,1807.48,1802.56,1805.79,5592374.0
1743383520,1805.79,1805.98,1801.31,1804.13,3697768.0
1743383700,1803.69,1806.95,1803.34,1804.32,3548290.0
1743383880,1804.38,1804.53,1799.44,1802.12,5537030.0
1743384060,1802.12,1805.37,1801.32,1805.32,2961808.0
1743384240,1805.31,1819.82,1805.02,1817.53,23992368.0
1743384420,1817.54,1818.36,1812.6,1815.93,8134752.0
1743384600,1815.93,1816.36,1810.51,1813.28,4596902.0
1743384780,1813.53,1814.61,1810.42,1811.18,3373516.0
1743384960,1811.15,1813.91,1808.03,1813.91,5014896.0
1743385140,1813.86,1815.53,1812.59,1813.81,5821570.0
1743385320,1813.81,1815.99,1812.43,1814.99,2295508.0
1743385500,1814.96,1816.97,1812.47,1813.14,4883244.0
1743385680,1813.29,1814.92,1810.49,1813.41,2762628.0
1743385860,1813.47,1814.33,1806.96,1809.53,12033364.0
1743386040,1809.52,1811.7,1808.82,1809.93,2085532.0
1743386220,1809.93,1814.72,1809.48,1813.05,3869332.0
1743386400,1813.1,1813.99,1809.16,1809.89,4013876.0
1743386580,1809.7,1810.43,1806.03,1808.39,4520874.0
1743386760,1808.39,1809.1,1803.27,1809.04,5220206.0
1743386940,1809.03,1811.93,1807.59,1811.43,2549950.0
1743387120,1811.43,1812.79,1807.47,1808.99,2119550.0
1743387300,1808.95,1814.57,1808.74,1812.34,3430014.0
1743387480,1812.41,1813.72,1809.94,1811.94,2185098.0
1743387660,1811.93,1812.32,1807.49,1807.75,1983056.0
1743387840,1807.69,1807.92,1805.14,1806.28,2366092.0
1743388020,1806.14,1809.31,1805.12,1809.28,1968626.0
1743388200,1809.19,1810.78,1806.55,1809.32,2545002.0
1743388380,1809.26,1812.5,1808.4,1812.48,3257942.0
1743388560,1812.82,1813.24,1810.81,1811.03,2127008.0
1743388740,1811.03,1811.36,1809.3,1810.98,1322620.0
1743388920,1811.0,1817.53,1810.58,1816.12,7551712.0
1743389100,1816.17,1819.12,1815.88,1816.08,4530570.0
1743389280,1816.08,1823.34,1816.04,1821.11,14714398.0
1743389460,1821.12,1821.26,1814.71,1815.2,5510994.0
1743389640,1815.16,1815.18,1810.01,1810.28,9571626.0
1743389820,1810.29,1812.04,1809.26,1811.16,3238030.0
1743390000,1811.16,1814.12,1810.61,1812.57,5121618.0
1743390180,1812.57,1816.79,1812.5,1814.22,2154016.0
1743390360,1814.22,1815.86,1810.72,1810.72,3048684.0
1743390540,1810.79,1810.79,1806.86,1807.89,4989612.0
1743390720,1807.94,1808.96,1805.22,1806.03,3612546.0
1743390900,1806.08,1807.38,1802.21,1803.03,6024060.0
1743391080,1802.48,1804.55,1801.33,1801.9,5040122.0
1743391260,1801.87,1805.8,1801.87,1805.41,2204524.0
1743391440,1805.41,1808.31,1805.17,1808.22,2591968.0
1743391620,1808.22,1810.97,1806.93,1810.4,2691276.0
1743391800,1810.41,1813.48,1810.0,1811.99,3510396.0
1743391980,1811.94,1812.22,1806.03,1806.04,3662878.0
1743392160,1806.03,1807.93,1805.65,1806.78,4557004.0
1743392340,1806.77,1807.91,1803.7,1804.16,2982456.0
1743392520,1804.17,1805.72,1803.68,1803.81,1748900.0
1743392700,1803.7,1804.39,1800.08,1801.41,5415518.0
1743392880,1801.49,1801.55,1795.64,1799.24,11415946.0
1743393060,1799.24,1799.66,1794.79,1795.36,7573508.0
1743393240,1795.31,1796.91,1794.64,1795.72,3731822.0
1743393420,1795.72,1798.24,1795.55,1797.72,2233058.0
1743393600,1797.87,1802.76,1797.3,1801.22,4249672.0
1743393780,1801.21,1804.27,1800.13,1802.97,4029988.0
1743393960,1802.97,1803.78,1800.01,1802.05,2265230.0
1743394140,1802.07,1804.45,1802.07,1802.49,1303584.0
1743394320,1802.49,1802.49,1800.2,1801.24,1603968.0
1743394500,1801.23,1801.83,1795.86,1797.92,2543446.0
1743394680,1797.88,1797.94,1794.23,1797.25,3864698.0
1743394860,1797.25,1797.94,1792.01,1794.09,4686854.0
1743395040,1794.09,1796.94,1793.01,1796.43,2831066.0
1743395220,1796.5,1798.2,1794.99,1798.09,1558764.0
1743395400,1798.09,1799.99,1796.68,1798.88,1722836.0
1743395580,1798.87,1799.65,1797.55,1799.01,1572014.0
1743395760,1798.9,1803.43,1797.74,1802.49,4138446.0
1743395940,1802.41,1806.29,1802.41,1804.04,5588712.0
1743396120,1804.04,1805.06,1803.52,1804.48,1994090.0
1743396300,1804.54,1808.41,1804.54,1806.14,3925972.0
1743396480,1806.21,1806.21,1803.97,1804.78,2052304.0
1743396660,1804.74,1804.78,1800.3,1802.97,2488608.0
1743396840,1802.98,1804.5,1802.18,1804.5,1723742.0
1743397020,1804.45,1805.07,1803.48,1804.01,1829544.0
1743397200,1804.0,1807.95,1803.34,1807.95,3237560.0
1743397380,1808.25,1810.7,1807.64,1810.7,7270238.0
1743397560,1810.82,1812.62,1810.3,1811.67,4218240.0
1743397740,1811.68,1812.99,1808.56,1809.34,4981198.0
1743397920,1809.34,1812.02,1808.9,1811.66,2358252.0
1743398100,1811.9,1812.0,1807.19,1807.19,4386064.0
1743398280,1806.9,1810.09,1801.57,1810.05,11759228.0
1743398460,1810.05,1811.09,1808.86,1810.47,3249620.0
1743398640,1810.47,1811.95,1810.25,1810.27,1753782.0
1743398820,1810.26,1812.0,1808.72,1808.88,2276090.0
1743399000,1808.89,1809.53,1807.2,1808.16,1704542.0
1743399180,1808.16,1808.84,1806.66,1806.87,1396110.0
1743399360,1806.86,1807.53,1805.07,1806.79,2633426.0
1743399540,1806.78,1807.94,1805.47,1806.85,1298936.0
1743399720,1806.86,1809.4,1806.49,1809.32,1246300.0
1743399900,1809.32,1810.92,1809.11,1810.27,2437060.0
1743400080,1809.96,1810.34,1806.81,1807.71,918158.0
1743400260,1807.69,1809.39,1807.48,1808.39,889710.0
1743400440,1808.39,1808.42,1807.09,1808.07,1266400.0
1743400620,1808.06,1808.68,1807.25,1808.06,324360.0
1743400800,1808.51,1811.1,1807.6,1808.3,2534560.0
1743400980,1808.3,1809.68,1805.31,1805.96,1970954.0
1743401160,1805.94,1806.27,1803.48,1804.62,3945636.0
1743401340,1804.62,1809.25,1804.61,1809.25,2360430.0
1743401520,1809.26,1809.27,1804.11,1804.12,1235630.0
1743401700,1804.11,1806.62,1803.78,1805.2,2156012.0
1743401880,1805.38,1806.39,1803.3,1805.37,3548890.0
1743402060,1805.3,1807.49,1803.94,1805.41,2146526.0
1743402240,1805.41,1807.3,1802.14,1802.26,2368724.0
1743402420,1802.17,1802.33,1800.45,1801.16,2717860.0
1743402600,1801.25,1803.17,1799.18,1802.41,5557978.0
1743402780,1802.37,1804.0,1802.37,1803.62,1798450.0
1743402960,1803.69,1803.99,1798.46,1801.38,2779312.0
1743403140,1801.38,1803.52,1799.51,1803.39,1531378.0
1743403320,1803.18,1805.0,1803.01,1804.36,2007002.0
1743403500,1804.36,1806.55,1801.08,1801.09,2187616.0
1743403680,1801.15,1803.24,1800.93,1801.79,1300510.0
1743403860,1801.79,1802.01,1800.01,1801.43,1347228.0
1743404040,1801.42,1803.17,1800.38,1802.85,1313134.0
1743404220,1802.85,1803.29,1801.95,1803.24,896296.0
1743404400,1803.23,1807.24,1801.98,1806.33,3435750.0
1743404580,1806.48,1809.84,1805.0,1809.14,4015556.0
1743404760,1808.91,1809.48,1804.05,1804.49,3232148.0
1743404940,1804.5,1804.5,1798.26,1799.02,7873814.0
1743405120,1799.09,1801.97,1798.66,1799.96,4829522.0
1743405300,1800.5,1801.31,1798.51,1799.52,3285598.0
1743405480,1799.52,1799.52,1792.68,1796.36,10338154.0
1743405660,1796.36,1798.84,1795.01,1797.63,4676092.0
1743405840,1797.64,1799.76,1794.51,1795.35,2087218.0
1743406020,1795.37,1799.16,1795.35,1798.89,2245324.0
1743406200,1798.89,1799.29,1795.37,1796.27,2653090.0
1743406380,1796.5,1796.5,1789.94,1793.22,8727152.0
1743406560,1793.27,1794.84,1789.81,1792.54,5551880.0
1743406740,1792.53,1794.47,1790.12,1794.41,3967098.0
1743406920,1794.01,1794.01,1791.62,1793.01,2395864.0
1743407100,1793.07,1794.66,1790.68,1794.65,3231446.0
1743407280,1794.65,1796.45,1793.3,1794.39,2835564.0
1743407460,1794.34,1794.47,1789.3,1789.52,4443278.0
1743407640,1789.52,1794.6,1788.14,1793.55,7603018.0
1743407820,1793.55,1798.11,1791.74,1798.04,7338092.0
1743408000,1798.0,1802.64,1797.75,1800.11,6351162.0
1743408180,1800.17,1803.66,1799.77,1802.73,5766884.0
1743408360,1803.05,1807.55,1801.82,1803.76,12688422.0
1743408540,1803.81,1805.7,1802.8,1804.54,4276970.0
1743408720,1804.54,1804.56,1802.41,1802.84,2100718.0
1743408900,1802.87,1803.43,1799.83,1799.99,2935338.0
1743409080,1800.04,1800.15,1796.9,1796.99,3079908.0
1743409260,1797.18,1800.52,1796.59,1799.14,3189628.0
1743409440,1799.5,1802.33,1798.48,1802.28,1748986.0
1743409620,1802.3,1804.16,1801.8,1803.33,1307290.0
1743409800,1803.33,1804.14,1801.53,1802.07,1389696.0
1743409980,1802.23,1804.16,1801.7,1803.71,1959876.0
1743410160,1803.88,1806.1,1802.55,1804.01,3763186.0
1743410340,1804.09,1804.39,1800.61,1801.26,1720164.0
1743410520,1801.31,1802.07,1797.89,1797.97,2956656.0
1743410700,1797.9,1800.77,1797.44,1800.77,2154408.0
1743410880,1800.76,1803.32,1799.11,1803.06,2044180.0
1743411060,1803.05,1804.0,1798.59,1799.13,1661354.0
1743411240,1799.1,1799.21,1794.86,1795.32,3410476.0
1743411420,1795.46,1796.14,1793.2,1794.35,4170960.0
1743411600,1794.76,1796.68,1791.33,1795.16,7050138.0
1743411780,1795.16,1799.2,1792.42,1795.08,6122944.0
1743411960,1795.25,1796.92,1793.34,1793.8,5078368.0
1743412140,1793.69,1793.89,1784.69,1788.05,22923540.0
1743412320,1788.05,1788.62,1783.53,1786.65,7106838.0
1743412500,1786.73,1792.73,1786.37,1789.11,7148428.0
1743412680,1789.12,1791.59,1789.05,1790.96,1656200.0
1743412860,1790.76,1791.07,1787.01,1790.01,2839720.0
1743413040,1790.01,1790.77,1787.75,1788.16,2437166.0
1743413220,1788.17,1791.7,1787.46,1791.04,6150378.0
1743413400,1791.0,1791.45,1786.68,1789.58,2922256.0
1743413580,1789.57,1790.11,1784.26,1786.44,4324354.0
1743413760,1786.43,1788.24,1782.37,1783.01,9744212.0
1743413940,1782.89,1787.41,1782.28,1786.24,4543946.0
1743414120,1786.26,1787.11,1781.51,1786.38,7945816.0
1743414300,1786.38,1787.32,1782.86,1782.86,3221950.0
1743414480,1782.97,1785.91,1782.97,1785.86,3330268.0
1743414660,1785.86,1785.86,1780.3,1781.28,4615064.0
1743414840,1781.28,1783.86,1780.39,1781.72,3877412.0
1743415020,1781.71,1787.97,1781.18,1785.47,5816724.0
1743415200,1785.46,1788.58,1784.97,1788.21,5563470.0
1743415380,1788.29,1789.59,1786.14,1788.44,3201706.0
1743415560,1788.31,1788.44,1784.43,1785.66,3614980.0
1743415740,1785.66,1785.66,1776.95,1778.95,13635528.0
1743415920,1779.46,1782.99,1778.34,1782.39,5764630.0
1743416100,1782.4,1783.51,1779.72,1782.74,3246246.0
1743416280,1782.68,1785.44,1781.8,1785.44,3862024.0
1743416460,1785.43,1788.75,1785.07,1787.11,4171830.0
1743416640,1786.95,1788.61,1784.7,1788.42,3278118.0
1743416820,1788.49,1789.8,1787.16,1788.95,2978066.0
1743417000,1788.96,1790.82,1786.86,1787.54,3910198.0
1743417180,1788.05,1793.7,1786.7,1793.64,6256978.0
1743417360,1793.17,1795.66,1792.41,1792.53,8327204.0
1743417540,1792.53,1798.55,1792.22,1798.11,6543594.0
1743417720,1798.07,1798.11,1795.71,1796.79,3195808.0
1743417900,1796.47,1805.17,1796.37,1804.93,11501484.0
1743418080,1804.93,1809.83,1803.45,1806.36,22905474.0
1743418260,1805.94,1806.76,1802.3,1803.69,11997982.0
1743418440,1803.68,1806.06,1803.38,1804.01,9646894.0
1743418620,1804.13,1804.37,1802.1,1802.57,4743894.0
1743418800,1802.56,1804.7,1801.11,1801.12,9113200.0
1743418980,1801.12,1802.56,1799.69,1800.07,4093634.0
1743419160,1800.07,1800.1,1798.22,1798.22,3876834.0
1743419340,1798.33,1801.8,1798.24,1799.99,5974350.0
1743419520,1800.0,1801.59,1799.8,1801.22,1767800.0
1743419700,1800.97,1808.51,1799.16,1807.49,10708000.0
1743419880,1807.34,1807.47,1804.79,1805.45,3972816.0
1743420060,1805.45,1808.2,1804.68,1804.99,3407770.0
1743420240,1804.92,1805.5,1803.28,1803.36,2389258.0
1743420420,1803.36,1804.39,1801.41,1801.93,3074198.0
1743420600,1801.93,1805.6,1801.8,1801.87,2898294.0
1743420780,1801.87,1804.0,1801.01,1803.55,4486966.0
1743420960,1803.55,1805.32,1803.55,1804.37,1617234.0
1743421140,1804.35,1806.89,1804.03,1805.8,3343204.0
1743421320,1805.97,1807.84,1805.63,1806.37,4156218.0
1743421500,1806.38,1808.43,1805.97,1807.96,3579696.0
1743421680,1807.96,1816.91,1806.64,1814.38,18527932.0
1743421860,1814.22,1818.8,1813.91,1816.94,10514984.0
1743422040,1816.99,1817.25,1812.49,1812.95,4708518.0
1743422220,1812.95,1812.97,1811.11,1812.9,3161064.0
1743422400,1812.58,1815.0,1812.51,1813.6,3439324.0
1743422580,1813.7,1814.91,1810.2,1812.21,7167412.0
1743422760,1812.22,1813.65,1811.53,1812.82,1880772.0
1743422940,1812.87,1814.7,1811.46,1811.57,3064990.0
1743423120,1811.55,1813.24,1809.49,1809.49,2305790.0
1743423300,1809.49,1811.56,1809.34,1809.82,3291150.0
1743423480,1809.82,1811.99,1808.46,1811.22,3473812.0
1743423660,1811.23,1814.28,1810.92,1813.81,1960606.0
1743423840,1813.93,1818.74,1813.81,1818.13,6964902.0
1743424020,1818.13,1818.22,1816.41,1816.42,4340386.0
1743424200,1816.42,1821.07,1815.25,1818.1,11196854.0
1743424380,1817.97,1819.41,1815.97,1816.31,2849784.0
1743424560,1816.31,1817.89,1813.28,1814.81,5794070.0
1743424740,1814.8,1817.8,1813.19,1816.91,2189094.0
1743424920,1816.91,1821.34,1816.79,1820.09,6661742.0
1743425100,1820.06,1820.26,1818.4,1819.36,4203128.0
1743425280,1819.12,1828.3,1817.96,1825.73,24180364.0
1743425460,1825.72,1844.3,1825.66,1833.51,51437774.0
1743425640,1833.48,1835.44,1829.77,1831.06,10291422.0
1743425820,1831.07,1835.34,1830.38,1833.31,10891410.0
1743426000,1833.53,1836.53,1829.91,1830.47,8786596.0
1743426180,1830.47,1834.49,1828.67,1833.3,4133124.0
1743426360,1833.3,1833.3,1829.01,1829.76,3222140.0
1743426540,1829.76,1831.64,1828.82,1830.02,2819788.0
1743426720,1830.03,1831.59,1825.08,1825.08,6550730.0
1743426900,1824.88,1829.05,1823.84,1828.76,7492388.0
1743427080,1828.42,1828.97,1823.1,1824.43,4494234.0
1743427260,1824.26,1826.92,1823.41,1823.61,3676884.0
1743427440,1823.79,1825.12,1822.8,1824.57,3457700.0
1743427620,1824.57,1824.99,1821.43,1822.64,4790764.0
1743427800,1822.88,1825.38,1793.0,1803.14,52186914.0
1743427980,1803.62,1810.15,1798.79,1809.3,31325244.0
1743428160,1809.36,1813.44,1808.21,1810.18,12564680.0
1743428340,1810.65,1811.32,1805.96,1809.3,8362016.0
1743428520,1809.42,1809.9,1802.8,1803.88,9854034.0
1743428700,1803.93,1806.8,1798.08,1804.81,11959532.0
1743428880,1804.75,1810.64,1801.08,1810.6,9105362.0
1743429060,1810.42,1816.64,1809.22,1816.25,11472250.0
1743429240,1816.7,1823.25,1815.93,1817.98,15281308.0
1743429420,1817.97,1820.76,1815.66,1817.55,5693118.0
1743429600,1817.45,1827.28,1817.34,1826.2,14367388.0
1743429780,1825.79,1827.99,1823.25,1823.75,12237898.0
1743429960,1823.86,1831.17,1823.63,1829.23,13822290.0
1743430140,1829.11,1829.53,1825.66,1826.51,6486032.0
1743430320,1826.64,1831.25,1826.53,1829.19,7459874.0
1743430500,1828.88,1835.5,1826.87,1826.87,12209772.0
1743430680,1826.9,1828.4,1822.07,1824.93,16495598.0
1743430860,1824.98,1827.99,1821.3,1821.57,7657120.0
1743431040,1821.43,1824.26,1820.35,1823.78,5267336.0
1743431220,1823.7,1828.36,1822.31,1823.66,4761628.0
1743431400,1823.72,1831.96,1823.72,1831.62,5828978.0
1743431580,1831.62,1841.35,1831.62,1837.06,16569676.0
1743431760,1836.89,1836.97,1831.51,1834.68,8389930.0
1743431940,1834.61,1837.93,1833.41,1837.03,3861204.0
1743432120,1836.81,1837.45,1830.41,1831.95,4633410.0
1743432300,1831.95,1836.51,1831.53,1835.22,3336394.0
1743432480,1835.2,1844.82,1834.05,1844.75,12216930.0
1743432660,1844.35,1844.66,1835.94,1840.55,9485606.0
1743432840,1840.36,1843.49,1838.01,1838.08,6023358.0
1743433020,1838.01,1840.1,1837.34,1838.99,9007148.0
1743433200,1839.45,1851.4,1839.28,1849.15,25898244.0
1743433380,1849.26,1853.11,1844.99,1845.93,21568986.0
1743433560,1845.93,1849.7,1844.38,1844.45,5654624.0
1743433740,1844.25,1846.13,1842.17,1844.64,7656506.0
1743433920,1844.73,1846.51,1838.61,1839.57,6918086.0
1743434100,1839.4,1842.13,1837.74,1840.62,7293704.0
1743434280,1840.62,1842.76,1839.6,1842.13,5000850.0
1743434460,1842.28,1844.69,1841.99,1844.4,4180586.0
1743434640,1844.44,1847.52,1843.58,1844.3,6881650.0
1743434820,1844.93,1845.4,1839.62,1839.93,5187260.0
1743435000,1839.94,1840.57,1837.29,1838.44,8830664.0
1743435180,1838.41,1842.99,1838.32,1839.92,3195016.0
1743435360,1840.24,1842.53,1839.83,1841.29,2332650.0
1743435540,1841.4,1843.8,1841.34,1841.91,3686726.0
1743435720,1841.91,1842.68,1840.5,1840.75,3296812.0
1743435900,1840.73,1846.99,1840.38,1846.82,4317074.0
1743436080,1846.8,1847.45,1845.01,1845.44,2936142.0
1743436260,1845.71,1847.7,1843.95,1845.44,2245052.0
1743436440,1845.44,1845.44,1842.32,1845.18,2687294.0
1743436620,1845.18,1845.43,1841.03,1841.39,2856758.0
1743436800,1841.43,1845.69,1841.03,1845.38,4460168.0
1743436980,1845.38,1845.38,1842.61,1843.51,1852988.0
1743437160,1843.51,1844.05,1840.59,1841.18,3519534.0
1743437340,1841.23,1841.39,1835.67,1836.25,6345158.0
1743437520,1836.37,1836.86,1833.61,1834.92,12135508.0
1743437700,1834.63,1836.47,1833.76,1834.84,3777908.0
1743437880,1834.78,1838.81,1834.55,1835.68,2641160.0
1743438060,1835.68,1840.34,1835.56,1840.33,3920404.0
1743438240,1840.39,1842.49,1838.55,1841.47,3899636.0
1743438420,1841.42,1845.9,1840.33,1845.32,4299570.0
1743438600,1845.26,1845.83,1842.42,1843.62,4189484.0
1743438780,1843.61,1845.36,1842.49,1842.8,1807648.0
1743438960,1842.82,1843.15,1841.07,1841.77,1618946.0
1743439140,1841.74,1845.04,1841.2,1844.05,2152868.0
1743439320,1844.1,1845.4,1842.72,1843.28,2798164.0
1743439500,1843.22,1846.23,1840.65,1841.71,3267576.0
1743439680,1841.62,1843.24,1839.76,1842.78,1443904.0
1743439860,1842.75,1843.86,1842.32,1842.95,1478538.0
1743440040,1842.96,1845.02,1840.0,1840.0,3085298.0
1743440220,1840.0,1840.91,1839.11,1839.37,2838024.0
1743440400,1839.07,1840.28,1837.54,1839.32,3085862.0
1743440580,1839.26,1843.28,1838.68,1842.95,2110922.0
1743440760,1842.93,1844.19,1842.0,1843.84,2089030.0
1743440940,1843.86,1846.05,1842.34,1842.34,1965622.0
1743441120,1842.34,1846.0,1842.19,1843.55,2385496.0
1743441300,1843.73,1843.82,1840.23,1840.26,2279998.0
1743441480,1840.3,1840.68,1836.34,1836.89,4117130.0
1743441660,1836.93,1839.16,1836.36,1838.57,2091768.0
1743441840,1838.61,1839.95,1837.97,1838.89,877066.0
1743442020,1838.8,1839.63,1838.14,1838.61,1496726.0
1743442200,1838.64,1840.83,1838.14,1839.0,2607548.0
1743442380,1839.11,1839.16,1828.52,1828.61,15809442.0
1743442560,1828.56,1832.28,1828.09,1832.28,6112276.0
1743442740,1832.28,1832.39,1825.95,1827.24,6727736.0
1743442920,1827.2,1827.2,1818.74,1822.13,19818910.0
1743443100,1821.86,1822.09,1816.3,1817.53,18169984.0
1743443280,1817.33,1822.44,1816.41,1820.68,9306392.0
1743443460,1820.72,1827.68,1820.72,1826.57,5906250.0
1743443640,1826.52,1827.86,1824.75,1824.98,3966508.0
1743443820,1825.24,1826.46,1824.25,1824.58,3366592.0
1743444000,1824.58,1830.87,1824.58,1830.3,5967892.0
1743444180,1830.37,1831.0,1828.11,1828.93,3113856.0
1743444360,1828.93,1833.76,1828.16,1833.62,6373726.0
1743444540,1833.61,1836.43,1832.26,1835.24,7693098.0
1743444720,1835.24,1839.37,1834.32,1834.34,6361840.0
1743444900,1834.03,1836.61,1832.56,1835.35,2501000.0
1743445080,1835.7,1838.01,1834.67,1834.69,2506994.0
1743445260,1834.68,1837.55,1834.68,1836.79,2516984.0
1743445440,1836.71,1837.64,1835.38,1837.39,1129086.0
1743445620,1837.36,1840.31,1835.91,1839.78,3186270.0
1743445800,1839.72,1843.2,1839.41,1840.13,4712874.0
1743445980,1840.07,1840.76,1838.01,1840.59,1565496.0
1743446160,1840.69,1844.01,1840.03,1841.51,2587162.0
1743446340,1841.51,1844.86,1840.8,1844.51,2904808.0
1743446520,1844.57,1846.09,1841.69,1841.69,5581898.0
1743446700,1841.7,1842.17,1838.1,1839.32,4309042.0
1743446880,1839.32,1843.44,1838.88,1843.1,2080982.0
1743447060,1843.1,1843.12,1840.24,1842.99,1258836.0
1743447240,1842.99,1843.05,1840.37,1841.22,1202162.0
1743447420,1841.22,1841.3,1838.66,1838.86,1351274.0
1743447600,1838.64,1840.78,1838.47,1840.66,3958236.0
1743447780,1840.62,1841.76,1840.23,1841.26,1794884.0
1743447960,1841.26,1843.11,1840.01,1840.07,2273850.0
1743448140,1840.01,1844.93,1839.12,1843.04,7895078.0
1743448320,1842.97,1844.6,1842.46,1842.84,1387018.0
1743448500,1842.84,1843.38,1839.84,1840.68,1339542.0
1743448680,1840.68,1841.42,1839.61,1840.71,1297814.0
1743448860,1840.76,1841.39,1839.51,1841.32,1193710.0
1743449040,1841.31,1841.38,1835.39,1835.7,3607620.0
1743449220,1835.51,1836.74,1832.73,1834.61,6900016.0
1743449400,1834.56,1835.76,1833.46,1835.16,3838216.0
1743449580,1835.16,1836.82,1834.31,1834.8,3768558.0
1743449760,1834.8,1835.1,1832.17,1834.43,3407242.0
1743449940,1834.44,1835.23,1833.06,1834.7,1658294.0
1743450120,1834.8,1836.49,1832.34,1832.36,1982050.0
1743450300,1832.35,1832.64,1829.13,1829.91,5473448.0
1743450480,1829.91,1829.91,1826.28,1828.67,7759562.0
1743450660,1828.52,1828.52,1823.18,1825.99,6494822.0
1743450840,1825.75,1832.3,1825.69,1829.55,8054904.0
1743451020,1829.39,1830.74,1825.44,1826.61,3311086.0
1743451200,1826.85,1829.76,1825.7,1829.19,2298632.0
1743451380,1829.2,1829.86,1826.7,1827.09,1222490.0
1743451560,1827.09,1829.66,1825.0,1829.57,1733156.0
1743451740,1829.57,1833.86,1829.22,1831.25,5248806.0
1743451920,1831.25,1832.99,1829.44,1830.77,2061144.0
1743452100,1830.77,1831.49,1829.36,1830.85,985940.0
1743452280,1830.85,1832.81,1830.85,1832.22,1014746.0
1743452460,1832.02,1833.65,1830.63,1831.17,1100290.0
1743452640,1831.18,1831.79,1829.65,1829.66,809464.0
1743452820,1829.65,1831.6,1829.44,1831.49,968136.0
1743453000,1831.56,1832.03,1828.43,1829.36,1416760.0
1743453180,1829.46,1830.19,1828.69,1829.86,747710.0
1743453360,1829.79,1830.17,1827.64,1829.75,1052164.0
1743453540,1829.75,1831.95,1828.98,1829.96,843576.0
1743453720,1829.96,1829.97,1828.83,1829.01,947542.0
1743453900,1828.97,1828.98,1826.14,1826.75,5627792.0
1743454080,1826.75,1826.75,1822.28,1822.28,2467338.0
1743454260,1822.31,1823.1,1821.7,1822.57,5059718.0
1743454440,1822.57,1822.81,1817.6,1818.76,11452018.0
1743454620,1818.77,1820.4,1818.61,1818.82,2419488.0
1743454800,1818.81,1826.27,1818.24,1825.06,6556758.0
1743454980,1824.92,1825.8,1823.5,1823.85,1693902.0
1743455160,1823.92,1825.59,1823.9,1824.55,1607234.0
1743455340,1824.55,1828.82,1824.54,1826.93,2604540.0
1743455520,1826.92,1828.07,1825.27,1826.13,1742332.0
1743455700,1826.09,1826.09,1823.47,1825.01,1785578.0
1743455880,1824.95,1825.74,1823.25,1823.25,1101612.0
1743456060,1823.26,1827.6,1823.25,1827.6,1190616.0
1743456240,1827.6,1827.89,1825.1,1826.3,1209216.0
1743456420,1826.3,1827.21,1824.43,1824.97,2358584.0
1743456600,1824.97,1825.81,1824.57,1824.57,806242.0
1743456780,1824.07,1825.25,1823.31,1824.19,775584.0
1743456960,1824.19,1825.17,1824.0,1824.01,869062.0
1743457140,1824.02,1825.62,1824.0,1824.48,708738.0
1743457320,1824.47,1825.6,1823.64,1824.14,625978.0
1743457500,1824.09,1824.14,1820.87,1821.57,2115138.0
1743457680,1821.56,1823.67,1821.56,1823.45,744134.0
1743457860,1823.45,1826.5,1823.39,1826.5,1617320.0
1743458040,1826.5,1826.5,1824.87,1826.32,1027860.0
1743458220,1826.32,1826.33,1822.55,1823.6,853362.0
1743458400,1823.38,1823.41,1817.8,1821.2,4712574.0
1743458580,1821.2,1821.21,1818.27,1818.8,3819364.0
1743458760,1818.83,1822.47,1818.01,1820.99,1882382.0
1743458940,1820.93,1821.12,1818.1,1818.11,1606658.0
1743459120,1818.11,1818.76,1816.76,1818.28,5082708.0
1743459300,1818.35,1819.49,1815.36,1819.49,5060828.0
1743459480,1819.49,1819.56,1817.21,1817.99,1899346.0
1743459660,1818.05,1818.8,1816.73,1818.56,2178646.0
1743459840,1818.56,1819.39,1817.75,1818.63,2042208.0
1743460020,1818.73,1820.95,1818.5,1820.66,3060244.0
1743460200,1820.42,1822.8,1820.21,1821.99,2288800.0
1743460380,1821.94,1822.36,1820.13,1821.11,1767982.0
1743460560,1821.12,1822.82,1820.04,1822.62,654962.0
1743460740,1822.63,1823.68,1821.42,1822.83,2072258.0
1743460920,1822.78,1823.02,1821.43,1821.95,1272698.0
1743461100,1821.98,1822.29,1820.86,1821.8,1054560.0
1743461280,1821.86,1823.83,1821.8,1822.52,1510452.0
1743461460,1822.52,1824.39,1822.52,1823.72,802976.0
1743461640,1823.72,1824.18,1822.36,1823.41,1826150.0
1743461820,1823.41,1823.84,1822.35,1823.83,716814.0
1743462000,1823.84,1825.2,1822.71,1824.57,2313716.0
1743462180,1824.57,1826.52,1823.52,1826.5,2537126.0
1743462360,1826.49,1827.45,1826.01,1826.21,4498950.0
1743462540,1826.11,1826.45,1824.51,1825.89,1652028.0
1743462720,1825.89,1826.04,1824.33,1824.84,1422406.0
1743462900,1825.46,1830.86,1820.52,1820.52,10512392.0
1743463080,1820.52,1822.11,1819.28,1819.28,2353406.0
1743463260,1819.28,1829.49,1819.23,1824.04,12712420.0
1743463440,1824.04,1825.82,1822.5,1822.86,1914268.0
1743463620,1822.86,1823.24,1821.8,1822.87,1923872.0
1743463800,1822.86,1822.87,1820.01,1821.16,3531460.0
1743463980,1821.16,1825.12,1821.07,1824.66,3966722.0
1743464160,1824.66,1825.98,1823.9,1824.05,1058362.0
1743464340,1824.07,1825.08,1823.83,1824.66,1706962.0
1743464520,1824.66,1825.3,1823.33,1823.78,1390562.0
1743464700,1823.78,1823.78,1820.86,1820.86,5203608.0
1743464880,1820.87,1821.81,1820.23,1820.76,1772442.0
1743465060,1820.88,1822.4,1820.07,1822.27,1600816.0
1743465240,1822.24,1823.62,1821.27,1823.47,1947190.0
1743465420,1823.54,1823.66,1820.95,1821.54,2789778.0
1743465600,1821.53,1821.6,1819.01,1821.39,3129304.0
1743465780,1821.44,1825.83,1821.43,1824.46,4535204.0
1743465960,1824.41,1826.25,1823.78,1825.38,2685138.0
1743466140,1825.33,1825.85,1824.47,1824.95,1721958.0
1743466320,1824.73,1824.73,1820.71,1821.37,2113218.0
1743466500,1821.5,1822.4,1820.44,1820.74,2564776.0
1743466680,1820.75,1824.72,1820.18,1824.71,2143666.0
1743466860,1824.69,1826.96,1823.74,1826.16,2520936.0
1743467040,1826.32,1827.84,1825.29,1827.28,1487292.0
1743467220,1827.28,1829.22,1826.22,1826.38,4033956.0
1743467400,1826.38,1828.8,1823.09,1823.21,2767778.0
1743467580,1823.21,1825.32,1822.53,1822.91,1738884.0
1743467760,1822.91,1826.18,1822.86,1825.19,866512.0
1743467940,1825.21,1825.83,1822.42,1822.8,1183366.0
1743468120,1822.87,1825.18,1822.34,1824.93,1027484.0
1743468300,1824.99,1826.95,1822.78,1823.66,1728390.0
1743468480,1823.61,1823.61,1820.51,1821.27,2523336.0
1743468660,1820.93,1841.06,1816.89,1827.28,49345414.0
1743468840,1827.25,1828.02,1824.5,1826.55,6862482.0
1743469020,1826.54,1832.01,1826.45,1831.01,4585404.0
1743469200,1830.95,1832.38,1828.47,1829.69,5222692.0
1743469380,1829.67,1831.03,1827.01,1828.26,2551952.0
1743469560,1828.16,1828.36,1823.09,1823.33,2790658.0
1743469740,1823.43,1824.58,1820.09,1822.41,8140424.0
1743469920,1822.41,1825.14,1822.13,1825.13,2302566.0
1743470100,1825.14,1828.26,1824.99,1826.3,2265022.0
1743470280,1826.28,1827.75,1823.0,1823.77,1299752.0
1743470460,1823.82,1825.31,1822.51,1824.35,1034166.0
1743470640,1824.47,1828.31,1824.07,1826.4,977932.0
1743470820,1826.41,1828.3,1826.06,1827.39,879836.0
1743471000,1827.39,1828.31,1823.89,1825.2,1825730.0
1743471180,1825.2,1825.3,1823.01,1824.12,1234048.0
1743471360,1824.13,1825.27,1822.71,1823.78,913956.0
1743471540,1823.78,1824.18,1821.28,1822.01,1035326.0
1743471720,1822.01,1823.38,1820.69,1821.49,2991592.0
1743471900,1821.49,1827.48,1821.49,1827.24,4374894.0
1743472080,1827.18,1827.27,1824.2,1825.62,1625246.0
1743472260,1825.62,1826.43,1824.0,1824.0,825756.0
1743472440,1824.0,1826.16,1822.53,1825.86,1271098.0
1743472620,1825.86,1826.31,1825.28,1825.52,428746.0
1743472800,1825.47,1826.24,1823.5,1825.32,1131618.0
1743472980,1825.65,1826.5,1824.46,1824.46,740120.0
1743473160,1824.48,1829.42,1824.46,1828.99,2505386.0
1743473340,1829.06,1829.99,1828.2,1828.3,1692460.0
1743473520,1828.3,1830.35,1827.68,1830.34,1424468.0
1743473700,1830.36,1834.44,1830.36,1830.88,3558114.0
1743473880,1830.93,1832.89,1830.93,1831.7,1866430.0
1743474060,1831.64,1832.84,1829.66,1831.3,1535572.0
1743474240,1831.51,1832.17,1830.15,1831.6,1481200.0
1743474420,1831.6,1832.81,1830.81,1830.89,679842.0
1743474600,1830.89,1831.66,1828.72,1829.88,2027216.0
1743474780,1829.88,1830.6,1829.01,1829.01,681734.0
1743474960,1829.07,1830.19,1828.73,1829.77,1112916.0
1743475140,1829.77,1835.23,1829.61,1835.03,1389952.0
1743475320,1835.09,1835.09,1832.46,1834.24,1967370.0
1743475500,1834.23,1835.77,1834.23,1834.9,2669592.0
1743475680,1834.87,1836.86,1833.56,1836.2,3591892.0
1743475860,1836.2,1837.11,1834.78,1836.55,1706864.0
1743476040,1836.55,1837.15,1835.49,1836.64,1416776.0
1743476220,1836.59,1838.7,1836.39,1838.54,3002294.0
1743476400,1838.54,1839.99,1836.55,1839.51,3780440.0
1743476580,1839.5,1839.89,1837.76,1837.84,2403106.0
1743476760,1837.83,1837.91,1836.0,1836.91,1707538.0
1743476940,1836.91,1838.6,1836.51,1838.01,964696.0
1743477120,1838.06,1840.23,1838.04,1838.81,3817296.0
1743477300,1838.8,1839.9,1837.66,1838.32,1404562.0
1743477480,1838.32,1838.54,1836.25,1836.25,1173166.0
1743477660,1836.26,1836.58,1834.52,1834.84,1870276.0
1743477840,1834.84,1836.71,1834.73,1834.74,1473824.0
1743478020,1834.74,1835.73,1833.57,1833.66,2399972.0
1743478200,1833.7,1834.76,1833.19,1833.93,2012812.0
1743478380,1833.92,1837.87,1833.92,1834.71,2190754.0
1743478560,1834.78,1835.26,1834.0,1834.95,1195942.0
1743478740,1834.94,1836.35,1834.42,1835.08,911516.0
1743478920,1835.02,1835.73,1834.41,1834.41,797388.0
1743479100,1834.36,1835.83,1833.69,1834.86,930656.0
1743479280,1834.86,1836.85,1834.4,1834.41,1051254.0
1743479460,1834.4,1834.82,1833.57,1833.85,1187254.0
1743479640,1833.84,1834.3,1832.2,1832.48,1446816.0
1743479820,1832.68,1834.2,1832.68,1834.2,1023616.0
1743480000,1834.2,1835.71,1832.64,1835.7,1433800.0
1743480180,1835.71,1835.99,1832.56,1832.71,2238850.0
1743480360,1832.73,1833.31,1831.51,1832.71,2523818.0
1743480540,1832.73,1834.0,1832.25,1833.72,1679386.0
1743480720,1833.72,1834.57,1832.5,1833.03,1356338.0
1743480900,1833.03,1833.35,1831.5,1831.74,1414638.0
1743481080,1831.74,1832.74,1831.24,1832.65,801588.0
1743481260,1832.66,1834.74,1832.65,1834.72,1330320.0
1743481440,1834.75,1836.86,1833.51,1836.86,1455822.0
1743481620,1836.86,1837.11,1835.32,1835.9,1121894.0
1743481800,1835.89,1836.99,1834.44,1836.07,1670970.0
1743481980,1836.07,1837.77,1836.07,1836.91,1126832.0
1743482160,1836.91,1839.34,1836.91,1838.99,6467338.0
1743482340,1838.99,1839.23,1838.0,1839.07,956566.0
1743482520,1839.27,1839.97,1837.92,1838.28,1592204.0
1743482700,1838.29,1838.63,1837.33,1837.59,675806.0
1743482880,1837.6,1839.0,1837.05,1837.97,2009124.0
1743483060,1837.91,1837.94,1836.47,1837.55,1248512.0
1743483240,1837.55,1838.17,1836.7,1836.88,708550.0
1743483420,1836.88,1837.47,1836.71,1837.47,338338.0
1743483600,1837.47,1838.0,1835.9,1837.42,1253786.0
1743483780,1837.34,1839.55,1837.01,1839.48,1209924.0
1743483960,1839.25,1840.91,1838.71,1838.8,2382790.0
1743484140,1838.8,1840.07,1838.57,1839.3,695804.0
1743484320,1839.27,1842.14,1838.88,1842.14,2063598.0
1743484500,1842.14,1847.68,1841.72,1845.86,13999964.0
1743484680,1845.86,1849.41,1845.86,1846.95,14337558.0
1743484860,1847.12,1848.5,1846.7,1848.33,2673424.0
1743485040,1848.2,1848.74,1847.01,1847.18,3062154.0
1743485220,1847.21,1848.03,1846.66,1846.82,2595876.0
1743485400,1846.82,1848.49,1844.64,1845.24,2340584.0
1743485580,1845.23,1845.24,1843.43,1843.72,1708652.0
1743485760,1843.73,1844.65,1843.08,1843.2,1435806.0
1743485940,1843.19,1843.57,1842.53,1842.93,1154760.0
1743486120,1842.93,1843.48,1842.29,1842.46,1224594.0
1743486300,1842.47,1843.1,1840.83,1842.01,1835152.0
1743486480,1842.01,1842.16,1840.83,1840.91,1064094.0
1743486660,1840.95,1842.27,1840.61,1842.27,1370360.0
1743486840,1842.26,1842.27,1840.33,1840.33,938762.0
1743487020,1840.33,1841.3,1839.82,1840.75,2249264.0
1743487200,1840.74,1842.29,1838.71,1839.9,2769662.0
1743487380,1839.9,1840.36,1838.57,1840.12,2398816.0
1743487560,1840.12,1843.1,1840.11,1843.09,2264494.0
1743487740,1843.09,1843.49,1840.99,1841.02,2169032.0
1743487920,1841.01,1843.48,1840.33,1843.47,1140274.0
1743488100,1843.47,1847.61,1843.19,1846.36,3253010.0
1743488280,1846.31,1846.48,1845.23,1845.26,1084768.0
1743488460,1845.25,1846.5,1845.07,1846.02,1548722.0
1743488640,1846.02,1846.68,1844.9,1846.52,1450858.0
1743488820,1846.54,1847.3,1845.64,1847.09,922762.0
1743489000,1847.02,1848.84,1846.57,1847.55,3522268.0
1743489180,1847.55,1851.75,1847.3,1851.16,5839418.0
1743489360,1851.22,1852.34,1850.2,1851.57,4083518.0
1743489540,1851.56,1865.78,1851.5,1862.73,32186716.0
1743489720,1862.79,1863.0,1857.61,1860.78,5383380.0
1743489900,1861.27,1862.0,1855.9,1857.49,6486832.0
1743490080,1857.48,1860.86,1857.48,1859.15,3858316.0
1743490260,1859.27,1860.12,1856.94,1858.36,4483956.0
1743490440,1858.41,1859.7,1856.91,1857.69,3852070.0
1743490620,1857.7,1858.35,1856.98,1857.1,1205944.0
1743490800,1856.8,1859.09,1855.6,1855.61,5146450.0
1743490980,1855.66,1861.09,1855.0,1859.85,6114326.0
1743491160,1859.84,1861.91,1858.4,1859.18,3182134.0
1743491340,1859.01,1859.45,1856.84,1858.51,3621346.0
1743491520,1858.51,1859.76,1857.92,1857.93,2720684.0
1743491700,1857.93,1857.93,1854.8,1855.53,3871190.0
1743491880,1855.48,1856.17,1853.26,1853.79,4300066.0
1743492060,1853.79,1857.62,1853.66,1857.36,2939764.0
1743492240,1857.31,1857.97,1855.85,1856.0,2447144.0
1743492420,1855.98,1856.81,1854.56,1855.8,1658084.0
1743492600,1856.01,1857.19,1854.3,1854.39,1531072.0
1743492780,1854.38,1854.4,1851.46,1852.63,4316722.0
1743492960,1852.56,1854.99,1852.56,1853.62,2352926.0
1743493140,1853.63,1856.77,1852.86,1856.49,1562552.0
1743493320,1856.28,1856.28,1853.69,1854.01,1133250.0
1743493500,1854.01,1855.54,1853.95,1854.22,1408044.0
1743493680,1854.17,1855.22,1853.6,1853.61,1131716.0
1743493860,1853.61,1855.32,1852.2,1854.86,1837398.0
1743494040,1854.85,1854.85,1852.1,1852.48,1487954.0
1743494220,1852.49,1853.62,1851.98,1853.34,1176388.0
1743494400,1853.28,1856.09,1853.28,1855.97,2692108.0
1743494580,1855.91,1857.18,1855.48,1855.81,1631244.0
1743494760,1855.81,1858.41,1855.8,1857.98,2375216.0
1743494940,1857.98,1859.55,1857.51,1859.08,2989368.0
1743495120,1859.06,1861.07,1858.11,1861.07,2841000.0
1743495300,1861.15,1881.14,1861.09,1871.13,37047694.0
1743495480,1871.14,1875.13,1871.13,1874.33,8877136.0
1743495660,1874.38,1885.49,1873.26,1882.41,20709982.0
1743495840,1882.41,1882.41,1874.48,1875.46,9347692.0
1743496020,1875.24,1882.51,1875.15,1882.46,7724748.0
1743496200,1883.73,1887.41,1878.74,1883.35,15665264.0
1743496380,1883.39,1890.97,1883.35,1884.97,16913018.0
1743496560,1885.03,1886.53,1881.26,1881.32,6592634.0
1743496740,1881.38,1881.38,1876.24,1880.83,10159500.0
1743496920,1880.77,1880.95,1877.77,1880.8,4833030.0
1743497100,1880.8,1884.28,1880.23,1881.41,6999464.0
1743497280,1881.46,1884.22,1881.46,1883.11,3035436.0
1743497460,1883.11,1887.8,1881.11,1881.88,5085160.0
1743497640,1881.89,1884.09,1881.19,1882.8,2544678.0
1743497820,1882.71,1884.99,1882.41,1883.37,1647414.0
1743498000,1883.37,1888.88,1883.37,1888.84,5677836.0
1743498180,1888.82,1888.82,1884.7,1885.06,3969998.0
1743498360,1885.06,1888.16,1884.78,1885.97,2659432.0
1743498540,1885.98,1887.12,1883.84,1885.94,3220812.0
1743498720,1885.99,1886.1,1881.51,1882.44,4644142.0
1743498900,1882.44,1883.89,1880.76,1881.96,5406856.0
1743499080,1881.66,1884.04,1881.51,1882.89,3470274.0
1743499260,1882.84,1883.97,1882.19,1883.59,1360202.0
1743499440,1883.54,1883.59,1877.97,1877.97,6678106.0
1743499620,1878.11,1880.32,1877.22,1880.3,5143144.0
1743499800,1879.61,1881.49,1879.17,1881.45,3306846.0
1743499980,1881.41,1884.47,1881.01,1881.55,4429114.0
1743500160,1881.43,1881.7,1879.79,1880.79,1746894.0
1743500340,1880.8,1883.37,1880.66,1882.71,2364790.0
1743500520,1882.72,1883.89,1881.88,1883.24,1201682.0
1743500700,1883.24,1884.25,1881.26,1884.2,3902180.0
1743500880,1884.18,1886.17,1884.12,1886.11,5398636.0
1743501060,1886.11,1886.13,1882.08,1882.17,2500358.0
1743501240,1882.38,1883.5,1881.95,1882.91,2025210.0
1743501420,1882.91,1884.77,1882.91,1884.49,1269014.0
1743501600,1884.49,1885.23,1880.13,1882.47,4208468.0
1743501780,1882.49,1883.11,1881.2,1881.49,1596446.0
1743501960,1881.54,1884.24,1880.47,1881.01,2375314.0
1743502140,1881.01,1881.01,1877.95,1879.77,6378058.0
1743502320,1879.82,1880.86,1877.29,1879.38,3864380.0
1743502500,1879.47,1883.2,1879.35,1881.62,2432864.0
1743502680,1881.62,1883.11,1881.16,1883.08,2748150.0
1743502860,1883.13,1883.99,1880.28,1880.76,1479316.0
1743503040,1880.69,1881.37,1879.87,1880.08,1436606.0
1743503220,1880.1,1880.25,1878.2,1879.21,1742736.0
1743503400,1879.2,1879.56,1875.99,1876.12,4019632.0
1743503580,1875.96,1876.56,1872.39,1876.49,10089028.0
1743503760,1876.55,1878.16,1872.89,1873.65,4929870.0
1743503940,1873.72,1877.91,1873.72,1877.29,4011930.0
1743504120,1877.3,1878.4,1873.7,1874.85,3749998.0
1743504300,1874.86,1879.29,1874.49,1879.13,3279110.0
1743504480,1879.12,1879.23,1877.51,1877.66,2289676.0
1743504660,1877.65,1878.2,1874.69,1874.74,1979796.0
1743504840,1874.75,1875.05,1872.73,1874.0,4042532.0
1743505020,1873.99,1874.37,1871.62,1872.49,4504302.0
1743505200,1872.4,1873.1,1867.87,1868.69,7536862.0
1743505380,1868.74,1872.89,1868.2,1872.61,5794086.0
1743505560,1872.61,1872.69,1864.59,1865.66,8008246.0
1743505740,1865.94,1869.6,1865.8,1869.59,3658052.0
1743505920,1869.59,1869.59,1867.39,1867.69,2500772.0
1743506100,1867.74,1870.72,1867.69,1870.71,2802500.0
1743506280,1870.69,1870.78,1869.42,1869.93,1576274.0
1743506460,1869.9,1869.91,1866.24,1868.26,1580142.0
1743506640,1868.31,1869.36,1867.15,1867.61,1701298.0
1743506820,1867.6,1868.49,1866.04,1867.97,1630590.0
1743507000,1867.97,1868.47,1865.04,1866.34,3897666.0
1743507180,1866.25,1867.21,1863.01,1863.61,3643276.0
1743507360,1863.59,1865.0,1861.36,1862.8,4528740.0
1743507540,1862.74,1862.74,1855.67,1856.68,15983762.0
1743507720,1856.9,1860.39,1855.66,1860.06,4261206.0
1743507900,1860.05,1862.0,1859.01,1861.82,3831196.0
1743508080,1861.76,1862.82,1861.21,1861.23,2446184.0
1743508260,1861.22,1862.04,1858.8,1859.41,2156454.0
1743508440,1859.43,1861.39,1859.0,1861.11,1627334.0
1743508620,1861.11,1861.99,1860.95,1861.38,1260178.0
1743508800,1861.43,1864.99,1861.43,1864.98,4845376.0
1743508980,1864.99,1866.61,1864.06,1865.36,5589548.0
1743509160,1865.32,1867.6,1864.0,1867.5,3520960.0
1743509340,1867.51,1869.18,1866.9,1868.91,3966180.0
1743509520,1868.91,1868.97,1867.04,1868.82,4478802.0
1743509700,1868.78,1869.8,1867.71,1868.5,3048008.0
1743509880,1868.49,1868.5,1863.51,1864.44,3589048.0
1743510060,1864.43,1866.64,1863.0,1866.4,2628100.0
1743510240,1866.37,1867.15,1865.46,1866.89,908162.0
1743510420,1866.93,1869.09,1866.86,1868.41,1343778.0
1743510600,1868.35,1868.95,1865.65,1868.01,2037498.0
1743510780,1868.01,1868.02,1864.11,1865.17,1525022.0
1743510960,1865.23,1865.97,1863.6,1864.44,1182324.0
1743511140,1864.42,1864.44,1861.7,1863.6,3733930.0
1743511320,1863.6,1863.6,1860.18,1862.52,3657892.0
1743511500,1862.51,1863.56,1861.2,1861.85,1936470.0
1743511680,1861.86,1862.62,1858.8,1862.58,3548942.0
1743511860,1862.61,1864.69,1862.3,1863.89,2816770.0
1743512040,1863.81,1865.64,1863.59,1864.53,2069010.0
1743512220,1864.29,1866.06,1864.28,1864.86,3007884.0
1743512400,1864.86,1867.16,1864.27,1865.52,3350332.0
1743512580,1865.5,1866.86,1863.29,1865.35,2320056.0
1743512760,1865.34,1865.35,1863.04,1865.34,1386676.0
1743512940,1865.33,1870.22,1864.0,1869.91,5020504.0
1743513120,1869.97,1871.37,1868.64,1868.64,4170806.0
1743513300,1868.65,1869.17,1865.88,1867.43,2360990.0
1743513480,1867.71,1871.45,1867.43,1870.99,2391284.0
1743513660,1870.99,1873.51,1870.0,1872.66,4847194.0
1743513840,1872.67,1873.59,1871.48,1872.75,3426144.0
1743514020,1872.76,1873.31,1871.01,1872.94,4220486.0
1743514200,1872.93,1878.3,1867.25,1872.63,11467346.0
1743514380,1872.66,1876.41,1863.03,1866.47,10207166.0
1743514560,1866.22,1868.44,1863.64,1865.82,5488860.0
1743514740,1865.82,1876.86,1865.82,1874.8,7922838.0
1743514920,1874.61,1876.01,1870.05,1874.26,3512474.0
1743515100,1874.23,1877.88,1871.64,1877.35,4518244.0
1743515280,1877.47,1880.6,1876.57,1878.56,10454692.0
1743515460,1878.74,1878.74,1873.22,1874.68,4599660.0
1743515640,1874.82,1875.4,1870.01,1870.51,4158360.0
1743515820,1870.38,1874.03,1868.66,1873.29,3488000.0
1743516000,1873.5,1874.04,1860.92,1864.99,20381784.0
1743516180,1864.99,1867.7,1862.11,1863.51,5421714.0
1743516360,1863.84,1863.84,1854.83,1856.41,18289420.0
1743516540,1856.36,1859.61,1847.97,1851.68,24634862.0
1743516720,1851.72,1852.07,1844.61,1849.1,20188872.0
1743516900,1849.33,1853.61,1849.16,1852.51,7937832.0
1743517080,1852.44,1852.45,1844.26,1845.05,7972050.0
1743517260,1845.54,1851.99,1841.61,1850.84,15192448.0
1743517440,1850.78,1858.51,1850.09,1857.23,9781874.0
1743517620,1857.24,1858.68,1853.83,1856.39,4290516.0
1743517800,1856.15,1865.09,1855.55,1863.59,12218070.0
1743517980,1863.94,1864.67,1860.86,1862.97,5026728.0
1743518160,1862.98,1871.3,1862.38,1869.85,10687716.0
1743518340,1869.97,1874.86,1867.5,1869.16,15923200.0
1743518520,1869.16,1874.36,1868.36,1870.23,6934750.0
1743518700,1870.24,1870.95,1866.83,1870.2,8401280.0
1743518880,1870.13,1873.3,1867.65,1873.19,4771984.0
1743519060,1873.13,1885.58,1873.13,1882.91,28190312.0
1743519240,1882.91,1887.59,1880.48,1880.48,11015404.0
1743519420,1881.06,1883.51,1878.53,1881.35,11709238.0
1743519600,1881.42,1890.71,1881.42,1886.44,21976134.0
1743519780,1886.44,1891.73,1885.7,1885.75,11709896.0
1743519960,1885.89,1890.38,1885.08,1890.16,9088302.0
1743520140,1890.23,1895.26,1887.12,1887.43,16617112.0
1743520320,1887.99,1910.84,1886.64,1902.86,34547002.0
1743520500,1903.32,1920.92,1899.65,1917.75,49936690.0
1743520680,1917.75,1926.42,1909.58,1909.95,40678794.0
1743520860,1909.83,1915.91,1909.83,1911.89,12677986.0
1743521040,1911.59,1916.46,1911.03,1913.45,13006332.0
1743521220,1913.39,1915.51,1908.94,1910.07,7479590.0
1743521400,1910.08,1913.59,1908.59,1912.76,9717616.0
1743521580,1912.76,1914.58,1910.37,1912.11,6573012.0
1743521760,1911.9,1919.66,1910.26,1918.33,17552100.0
1743521940,1918.08,1919.38,1915.41,1916.53,6942896.0
1743522120,1916.3,1920.43,1914.32,1919.19,6723592.0
1743522300,1919.48,1927.07,1919.19,1922.19,19120758.0
1743522480,1922.19,1924.3,1920.61,1923.47,7132954.0
1743522660,1923.43,1923.74,1919.64,1922.05,6428044.0
1743522840,1922.09,1922.76,1919.24,1921.49,5527102.0
1743523020,1921.49,1921.49,1917.01,1917.88,6967078.0
1743523200,1917.88,1923.51,1917.68,1919.71,8881536.0
1743523380,1919.76,1920.28,1915.94,1916.45,5028498.0
1743523560,1916.51,1920.09,1913.97,1919.36,8387570.0
1743523740,1919.51,1919.61,1913.82,1914.9,3968840.0
1743523920,1914.85,1916.36,1913.32,1914.92,6381570.0
1743524100,1914.92,1919.41,1914.92,1919.41,3874804.0
1743524280,1919.46,1919.64,1916.12,1918.88,5774006.0
1743524460,1918.85,1919.0,1910.97,1912.55,8890458.0
1743524640,1912.84,1915.02,1911.31,1912.01,4062790.0
1743524820,1912.02,1913.75,1910.7,1912.98,3701234.0
1743525000,1913.17,1916.8,1911.35,1915.88,4856622.0
1743525180,1915.88,1917.53,1913.59,1915.91,4277856.0
1743525360,1916.09,1916.37,1911.4,1912.28,2797578.0
1743525540,1912.28,1913.67,1910.01,1913.67,4055112.0
1743525720,1913.54,1913.54,1907.7,1908.41,5295330.0
1743525900,1908.41,1911.36,1906.65,1911.25,4950912.0
1743526080,1911.24,1914.03,1910.72,1913.01,3588056.0
1743526260,1913.15,1916.03,1913.07,1915.18,2599724.0
1743526440,1914.99,1915.01,1912.02,1913.59,1619748.0
1743526620,1913.59,1916.4,1913.38,1915.02,2507830.0
1743526800,1915.02,1917.82,1914.24,1916.77,2376094.0
1743526980,1916.76,1919.43,1916.09,1916.09,3804912.0
1743527160,1916.12,1917.48,1913.03,1917.48,2617782.0
1743527340,1917.48,1918.76,1915.51,1918.74,2208816.0
1743527520,1918.85,1919.0,1915.98,1917.99,1421326.0
1743527700,1917.97,1920.51,1916.2,1916.78,3274436.0
1743527880,1916.78,1917.23,1914.05,1915.98,6158712.0
1743528060,1915.99,1915.99,1913.62,1915.05,1986136.0
1743528240,1915.1,1917.0,1914.87,1915.76,1002088.0
1743528420,1915.82,1917.5,1914.11,1915.59,1554388.0
1743528600,1915.21,1917.6,1914.01,1916.6,1300406.0
1743528780,1916.6,1916.89,1914.01,1916.58,1273536.0
1743528960,1916.57,1917.55,1914.63,1916.42,1126594.0
1743529140,1916.41,1918.78,1915.9,1918.21,1281770.0
1743529320,1918.21,1918.72,1915.43,1915.94,1402396.0
1743529500,1915.94,1919.91,1915.93,1919.2,1454572.0
1743529680,1919.14,1921.73,1917.92,1921.68,2793402.0
1743529860,1921.71,1922.13,1919.11,1919.86,2916238.0
1743530040,1919.87,1919.87,1914.0,1914.01,1600158.0
1743530220,1914.05,1916.59,1914.04,1914.55,2165944.0
1743530400,1914.59,1914.99,1908.11,1910.37,4714892.0
1743530580,1910.52,1910.52,1906.03,1910.13,5538032.0
1743530760,1910.15,1910.15,1906.45,1909.09,2372830.0
1743530940,1908.94,1909.08,1904.53,1905.7,4579236.0
1743531120,1905.64,1907.21,1904.05,1905.8,2979626.0
1743531300,1905.8,1907.09,1901.14,1903.28,5805576.0
1743531480,1903.16,1904.15,1900.54,1903.7,4561098.0
1743531660,1903.7,1904.0,1900.53,1903.92,3155786.0
1743531840,1903.92,1909.52,1903.27,1907.96,4943224.0
1743532020,1907.97,1909.66,1905.99,1908.62,3431040.0
1743532200,1908.61,1911.57,1907.23,1910.17,3363970.0
1743532380,1910.1,1910.77,1905.8,1907.61,2494702.0
1743532560,1907.64,1909.99,1907.6,1908.03,1164926.0
1743532740,1907.89,1909.8,1906.09,1909.8,1536604.0
1743532920,1909.73,1909.8,1906.54,1908.99,1111224.0
1743533100,1909.0,1909.05,1905.01,1906.4,1591612.0
1743533280,1906.44,1906.84,1902.57,1904.07,2656974.0
1743533460,1903.98,1904.55,1901.49,1904.55,1645808.0
1743533640,1904.49,1907.99,1904.3,1907.51,1834252.0
1743533820,1907.71,1908.39,1906.54,1907.5,1121720.0
1743534000,1907.22,1908.43,1905.65,1905.8,1893154.0
1743534180,1905.75,1907.7,1904.6,1907.29,1188698.0
1743534360,1907.28,1908.66,1904.89,1905.7,2185376.0
1743534540,1905.7,1905.7,1902.5,1905.32,2025540.0
1743534720,1905.34,1906.64,1903.63,1906.64,2932522.0
1743534900,1906.63,1908.61,1905.05,1905.13,1472664.0
1743535080,1905.63,1905.64,1902.84,1903.3,1312584.0
1743535260,1903.3,1905.61,1902.13,1905.5,1461580.0
1743535440,1905.5,1906.62,1904.7,1905.99,1502352.0
1743535620,1906.04,1906.99,1903.56,1903.78,1693430.0
1743535800,1903.66,1906.27,1902.99,1905.32,989834.0
1743535980,1905.32,1905.72,1903.59,1904.99,1201484.0
1743536160,1905.06,1905.36,1902.01,1904.99,1059668.0
1743536340,1904.99,1905.94,1904.49,1904.49,1014830.0
1743536520,1904.49,1906.0,1903.91,1905.99,629858.0
1743536700,1905.99,1910.04,1905.83,1907.76,2966426.0
1743536880,1907.76,1908.3,1906.01,1906.01,1903904.0
1743537060,1906.03,1907.77,1904.73,1907.76,1240136.0
1743537240,1907.77,1910.45,1907.61,1908.17,4938744.0
1743537420,1908.17,1909.86,1906.41,1909.2,1424628.0
1743537600,1909.17,1909.72,1908.01,1908.1,1915796.0
1743537780,1908.11,1909.17,1905.66,1906.2,1477996.0
1743537960,1906.2,1907.26,1905.38,1905.38,1248766.0
1743538140,1905.38,1906.54,1904.23,1905.8,4440050.0
1743538320,1905.87,1908.37,1904.95,1908.36,2617880.0
1743538500,1908.37,1911.88,1907.29,1907.86,3740994.0
1743538680,1907.86,1908.39,1905.61,1905.73,1443308.0
1743538860,1905.73,1906.3,1903.61,1904.53,1671840.0
1743539040,1904.6,1905.94,1901.61,1901.61,2065770.0
1743539220,1901.66,1901.86,1900.01,1901.65,4229302.0
1743539400,1901.66,1902.37,1896.16,1902.36,11569214.0
1743539580,1902.31,1905.84,1902.29,1904.73,2887398.0
1743539760,1904.72,1906.56,1902.8,1906.48,981024.0
1743539940,1906.48,1907.44,1904.7,1906.74,1257294.0
1743540120,1906.68,1906.86,1904.37,1904.98,883186.0
1743540300,1904.99,1909.07,1904.61,1906.76,1818630.0
1743540480,1906.66,1907.9,1905.45,1907.55,1418532.0
1743540660,1907.55,1912.22,1907.55,1910.25,6338082.0
1743540840,1910.17,1914.74,1910.04,1911.45,6164760.0
1743541020,1911.45,1913.48,1911.34,1912.07,1971804.0
1743541200,1912.0,1913.07,1908.01,1908.57,4097662.0
1743541380,1908.57,1913.72,1908.56,1911.6,2221438.0
1743541560,1911.61,1914.66,1911.6,1914.01,1781288.0
1743541740,1914.01,1916.3,1913.65,1914.79,3039640.0
1743541920,1914.78,1915.24,1913.53,1913.53,1089682.0
1743542100,1913.59,1914.75,1912.5,1912.52,958462.0
1743542280,1912.5,1915.0,1912.5,1913.68,1202208.0
1743542460,1913.67,1914.14,1912.63,1914.14,455644.0
1743542640,1914.14,1915.97,1914.13,1915.77,1051452.0
1743542820,1915.77,1916.08,1914.08,1914.08,597732.0
1743543000,1914.07,1914.07,1910.78,1911.52,962094.0
1743543180,1911.53,1914.85,1911.46,1914.02,730694.0
1743543360,1914.0,1922.02,1912.8,1917.48,6299006.0
1743543540,1918.17,1920.65,1915.28,1916.1,7071614.0
1743543720,1916.09,1917.67,1916.08,1917.24,692422.0
1743543900,1917.25,1917.25,1915.0,1915.0,652884.0
1743544080,1915.0,1915.07,1912.96,1914.99,770940.0
1743544260,1915.0,1915.87,1912.92,1913.96,672522.0
1743544440,1914.14,1914.21,1911.69,1912.99,1320028.0
1743544620,1912.99,1915.8,1912.99,1913.85,1490078.0
1743544800,1914.25,1916.0,1910.75,1910.75,3137880.0
1743544980,1911.17,1913.98,1911.17,1913.4,1815276.0
1743545160,1913.38,1915.28,1912.65,1912.65,929534.0
1743545340,1912.55,1916.72,1911.43,1913.59,1894778.0
1743545520,1913.59,1916.33,1913.05,1915.55,1425056.0
1743545700,1915.61,1916.2,1913.57,1914.61,1381640.0
1743545880,1914.61,1916.68,1914.59,1914.68,3918982.0
1743546060,1914.68,1916.34,1914.19,1915.57,801988.0
1743546240,1915.57,1915.99,1912.92,1912.92,1418956.0
1743546420,1913.0,1917.09,1912.7,1916.01,3700206.0
1743546600,1916.01,1918.0,1915.16,1917.56,2105466.0
1743546780,1917.57,1919.31,1917.5,1918.25,1267766.0
1743546960,1918.24,1919.14,1914.84,1916.5,1627686.0
1743547140,1916.5,1916.99,1915.6,1915.7,580196.0
1743547320,1915.73,1916.33,1914.21,1914.47,636242.0
1743547500,1914.47,1916.06,1914.28,1915.75,819330.0
1743547680,1915.75,1915.75,1914.41,1915.35,640128.0
1743547860,1915.37,1915.37,1912.15,1912.35,1136420.0
1743548040,1912.42,1913.62,1911.01,1911.11,1064386.0
1743548220,1911.11,1912.12,1910.12,1911.0,2108552.0
1743548400,1911.01,1912.12,1909.31,1910.25,1628256.0
1743548580,1910.26,1910.27,1907.26,1908.09,2656960.0
1743548760,1908.09,1908.09,1904.09,1905.4,3046778.0
1743548940,1905.43,1906.5,1904.01,1904.69,1672164.0
1743549120,1904.68,1905.69,1903.85,1904.51,1340662.0
1743549300,1904.51,1908.4,1904.5,1908.32,1826564.0
1743549480,1908.32,1908.32,1906.6,1907.62,1177306.0
1743549660,1907.61,1909.32,1907.6,1908.79,1254912.0
1743549840,1908.79,1909.59,1908.34,1908.61,959890.0
1743550020,1908.61,1910.6,1908.61,1910.05,761148.0
1743550200,1910.12,1912.57,1909.61,1911.51,1629802.0
1743550380,1911.51,1914.24,1910.89,1910.89,2569254.0
1743550560,1910.89,1911.95,1908.0,1908.61,1219546.0
1743550740,1908.61,1909.27,1908.0,1908.3,679640.0
1743550920,1908.45,1909.32,1908.01,1909.32,612014.0
1743551100,1909.32,1909.32,1906.6,1907.91,921284.0
1743551280,1907.91,1907.91,1905.84,1906.97,996638.0
1743551460,1906.97,1906.97,1903.95,1905.44,2812820.0
1743551640,1905.44,1905.79,1905.0,1905.54,527980.0
1743551820,1905.53,1905.54,1904.03,1904.2,751668.0
1743552000,1904.2,1904.45,1900.7,1901.99,3850736.0
1743552180,1901.99,1907.34,1901.0,1906.65,4716168.0
1743552360,1906.54,1907.22,1902.04,1903.56,2823332.0
1743552540,1903.59,1903.68,1901.95,1902.01,2208562.0
1743552720,1902.0,1902.87,1900.25,1900.6,2564400.0
1743552900,1900.53,1904.22,1899.43,1900.85,3917078.0
1743553080,1900.87,1901.66,1899.0,1901.31,1705764.0
1743553260,1901.32,1903.14,1899.11,1902.68,1624386.0
1743553440,1902.67,1904.45,1899.76,1900.62,2387242.0
1743553620,1899.98,1900.68,1896.2,1896.98,2884376.0
1743553800,1896.96,1898.24,1896.51,1898.24,2939216.0
1743553980,1898.43,1899.8,1896.87,1896.93,2256654.0
1743554160,1896.93,1898.51,1896.18,1896.45,2030034.0
1743554340,1896.44,1896.61,1892.76,1894.95,5852614.0
1743554520,1894.95,1894.95,1891.61,1893.74,2693922.0
1743554700,1893.74,1896.48,1893.73,1894.53,2331740.0
1743554880,1894.53,1894.92,1890.49,1891.79,5532188.0
1743555060,1891.78,1893.93,1888.31,1888.31,6053432.0
1743555240,1888.31,1890.24,1886.63,1888.52,3911010.0
1743555420,1888.37,1889.76,1886.09,1888.75,3621222.0
1743555600,1888.7,1889.91,1885.01,1886.44,3266256.0
1743555780,1885.94,1888.81,1884.44,1886.92,4186174.0
1743555960,1886.76,1891.8,1885.4,1885.41,4924020.0
1743556140,1885.4,1885.41,1882.03,1883.76,5347574.0
1743556320,1883.75,1885.86,1882.88,1883.91,2789250.0
1743556500,1883.91,1887.84,1883.51,1885.81,4210870.0
1743556680,1885.94,1887.84,1883.77,1884.44,2427610.0
1743556860,1884.44,1885.64,1882.7,1885.45,2392110.0
1743557040,1885.62,1887.91,1883.81,1887.12,3481578.0
1743557220,1887.12,1887.12,1884.16,1884.69,1721562.0
1743557400,1884.94,1888.8,1884.01,1885.24,3679332.0
1743557580,1885.24,1889.49,1884.89,1888.36,2042330.0
1743557760,1888.35,1895.26,1888.13,1893.34,8737892.0
1743557940,1893.16,1894.44,1891.16,1893.7,3486964.0
1743558120,1893.74,1894.74,1891.69,1892.02,2661270.0
1743558300,1892.02,1893.29,1887.94,1888.6,2437716.0
1743558480,1888.59,1890.98,1888.5,1890.09,1245550.0
1743558660,1890.09,1892.49,1888.65,1892.44,1164906.0
1743558840,1892.43,1892.44,1890.05,1890.99,957162.0
1743559020,1890.99,1892.87,1890.01,1891.72,1440956.0
1743559200,1891.77,1892.34,1888.68,1890.48,2245424.0
1743559380,1890.42,1890.55,1886.57,1886.76,1657654.0
1743559560,1886.76,1887.73,1883.85,1884.41,3001414.0
1743559740,1884.39,1884.41,1875.61,1877.7,17764688.0
1743559920,1877.66,1879.77,1875.61,1876.71,3884312.0
1743560100,1876.71,1878.11,1873.46,1877.99,6722970.0
1743560280,1877.94,1878.54,1871.84,1872.26,5361910.0
1743560460,1872.26,1875.62,1870.73,1875.18,3931816.0
1743560640,1875.18,1879.11,1874.17,1879.08,2503102.0
1743560820,1879.08,1881.26,1878.41,1880.77,2357596.0
1743561000,1880.78,1882.82,1880.11,1882.82,2724712.0
1743561180,1882.82,1883.46,1879.16,1879.59,2534930.0
1743561360,1879.59,1880.41,1878.08,1880.2,2960172.0
1743561540,1880.2,1880.5,1877.28,1877.34,3136408.0
1743561720,1877.34,1879.01,1877.06,1878.11,1541438.0
1743561900,1878.11,1881.04,1877.8,1880.01,1822148.0
1743562080,1880.01,1881.09,1878.73,1881.09,1063454.0
1743562260,1881.09,1882.15,1880.93,1881.95,1089386.0
1743562440,1881.82,1882.75,1878.81,1879.7,1216068.0
1743562620,1879.7,1879.71,1877.17,1877.57,1306694.0
1743562800,1877.57,1880.67,1876.7,1880.47,2153190.0
1743562980,1880.47,1881.22,1879.76,1880.24,1223662.0
1743563160,1880.24,1883.49,1880.24,1882.23,2222006.0
1743563340,1882.17,1883.59,1881.02,1883.38,1417880.0
1743563520,1883.39,1884.54,1882.99,1883.61,1895594.0
1743563700,1883.61,1886.47,1882.95,1884.89,4043556.0
1743563880,1884.89,1885.4,1881.01,1882.48,1719730.0
1743564060,1882.49,1882.49,1880.28,1881.32,1996170.0
1743564240,1881.38,1882.5,1880.64,1881.28,1065544.0
1743564420,1881.28,1882.83,1880.54,1882.81,1094964.0
1743564600,1882.8,1883.07,1880.35,1880.62,1002360.0
1743564780,1880.52,1882.23,1879.4,1880.22,1649830.0
1743564960,1880.22,1880.22,1875.73,1876.48,2779706.0
1743565140,1876.49,1879.0,1875.88,1878.98,1717224.0
1743565320,1879.0,1879.61,1877.94,1879.45,1032370.0
1743565500,1879.45,1879.64,1877.01,1878.38,1308222.0
1743565680,1878.39,1878.4,1876.45,1878.3,1128516.0
1743565860,1878.31,1878.87,1876.05,1876.05,1077194.0
1743566040,1876.05,1876.64,1874.8,1874.95,1631100.0
1743566220,1874.94,1875.78,1874.47,1875.4,2600530.0
1743566400,1875.48,1879.1,1875.13,1879.1,2558504.0
1743566580,1878.98,1880.22,1878.01,1878.82,1530754.0
1743566760,1878.82,1879.51,1877.0,1879.01,1082508.0
1743566940,1879.01,1880.84,1879.01,1879.12,1012888.0
1743567120,1879.19,1881.71,1878.52,1880.71,1217268.0
1743567300,1880.72,1880.97,1878.64,1879.68,1323172.0
1743567480,1879.68,1882.0,1879.51,1880.28,1656798.0
1743567660,1880.27,1881.8,1879.55,1881.55,1238598.0
1743567840,1881.55,1882.3,1880.92,1880.93,1108090.0
1743568020,1880.93,1881.7,1880.33,1880.66,925544.0
1743568200,1880.7,1880.7,1877.36,1878.39,1534678.0
1743568380,1878.38,1878.6,1877.19,1878.12,1066018.0
1743568560,1878.12,1879.48,1877.14,1879.46,1376482.0
1743568740,1879.47,1879.52,1877.4,1878.9,553636.0
1743568920,1878.89,1879.27,1876.2,1876.59,1641918.0
1743569100,1876.59,1878.29,1876.04,1878.23,1158004.0
1743569280,1878.22,1878.23,1875.57,1876.55,1152430.0
1743569460,1876.61,1876.83,1875.01,1876.0,1525120.0
1743569640,1876.02,1877.45,1875.7,1876.87,1094084.0
1743569820,1876.86,1879.74,1876.86,1878.14,1373520.0
1743570000,1878.23,1878.34,1875.15,1875.43,906662.0
1743570180,1875.43,1875.43,1863.37,1868.04,25157574.0
1743570360,1868.07,1870.97,1867.8,1869.99,3868868.0
1743570540,1869.99,1870.54,1868.01,1868.01,2228902.0
1743570720,1868.22,1870.42,1867.03,1867.03,2523606.0
1743570900,1866.12,1866.93,1855.2,1863.22,28598900.0
1743571080,1863.22,1863.68,1858.89,1860.39,10204030.0
1743571260,1860.84,1862.45,1858.88,1859.73,6173738.0
1743571440,1859.69,1861.0,1858.59,1858.9,3251398.0
1743571620,1858.94,1858.94,1854.28,1855.55,11072024.0
1743571800,1855.82,1861.84,1854.03,1859.14,8225852.0
1743571980,1859.14,1861.32,1857.84,1858.74,3336342.0
1743572160,1858.73,1860.36,1857.62,1859.79,2077482.0
1743572340,1859.8,1861.2,1859.01,1859.58,1962930.0
1743572520,1859.65,1860.39,1858.41,1860.0,3128092.0
1743572700,1860.0,1863.26,1859.98,1862.28,4124916.0
1743572880,1862.28,1863.49,1861.14,1861.5,3622896.0
1743573060,1861.5,1861.99,1857.97,1858.19,4440664.0
1743573240,1858.19,1858.52,1854.65,1855.24,6695896.0
1743573420,1855.24,1857.81,1854.36,1855.07,2718256.0
1743573600,1855.07,1857.51,1854.0,1857.12,5434092.0
1743573780,1857.12,1857.7,1855.23,1857.18,2059342.0
1743573960,1857.18,1859.36,1857.11,1857.8,2920256.0
1743574140,1857.94,1858.99,1856.85,1858.88,2483972.0
1743574320,1858.88,1858.93,1856.01,1857.2,4078230.0
1743574500,1857.16,1860.3,1854.38,1860.26,4487874.0
1743574680,1860.28,1861.53,1855.74,1856.26,5784968.0
1743574860,1856.26,1857.89,1854.54,1855.27,4171724.0
1743575040,1855.28,1855.67,1850.7,1853.61,8611996.0
1743575220,1853.61,1855.99,1852.13,1855.81,2373418.0
1743575400,1855.79,1856.79,1851.72,1856.3,3272316.0
1743575580,1856.34,1857.05,1854.14,1854.27,3426670.0
1743575760,1854.27,1858.53,1853.95,1858.05,3514986.0
1743575940,1858.05,1859.7,1857.66,1858.82,3439782.0
1743576120,1858.77,1861.61,1858.0,1860.79,3063220.0
1743576300,1860.83,1860.83,1857.25,1857.67,3507282.0
1743576480,1857.67,1857.81,1855.28,1855.99,3114782.0
1743576660,1856.04,1857.32,1855.66,1856.34,1004252.0
1743576840,1856.34,1857.22,1855.6,1856.82,1651532.0
1743577020,1856.82,1856.88,1852.63,1852.83,5044432.0
1743577200,1852.89,1856.6,1852.74,1855.53,1573426.0
1743577380,1855.49,1855.49,1852.42,1853.01,3796590.0
1743577560,1853.01,1853.46,1851.34,1853.19,2501194.0
1743577740,1853.19,1854.27,1852.13,1853.34,1383318.0
1743577920,1853.33,1855.1,1852.69,1854.98,2440034.0
1743578100,1854.99,1855.9,1853.38,1855.89,2659776.0
1743578280,1855.9,1857.73,1855.6,1856.95,3300318.0
1743578460,1857.16,1861.18,1857.15,1859.18,11405050.0
1743578640,1859.08,1860.06,1856.72,1857.55,1565536.0
1743578820,1857.55,1858.9,1855.96,1856.16,2342896.0
1743579000,1856.16,1863.18,1855.19,1861.36,8285038.0
1743579180,1861.32,1863.59,1860.14,1860.72,6268838.0
1743579360,1860.72,1863.49,1860.72,1862.65,4502742.0
1743579540,1862.65,1862.96,1860.01,1860.54,2131628.0
1743579720,1860.53,1860.54,1858.9,1858.91,1383698.0
1743579900,1858.91,1861.91,1858.91,1859.76,2073072.0
1743580080,1859.76,1860.48,1858.34,1859.29,1631890.0
1743580260,1859.29,1864.86,1859.29,1864.72,2929890.0
1743580440,1864.72,1864.73,1862.97,1863.71,2841370.0
1743580620,1863.71,1863.82,1863.01,1863.73,451790.0
1743580800,1863.97,1864.64,1861.99,1864.31,2710540.0
1743580980,1864.29,1866.28,1862.01,1862.57,6834578.0
1743581160,1862.57,1863.0,1862.0,1862.7,1049634.0
1743581340,1862.71,1864.9,1862.6,1864.89,1838974.0
1743581520,1864.89,1865.55,1863.85,1864.58,1112730.0
1743581700,1864.47,1864.47,1861.38,1861.93,1205864.0
1743581880,1861.93,1863.47,1861.64,1863.41,1682120.0
1743582060,1863.31,1865.01,1862.22,1864.99,1882808.0
1743582240,1864.99,1869.15,1864.4,1868.05,4548490.0
1743582420,1868.05,1869.14,1867.85,1868.06,3470482.0
1743582600,1867.98,1871.16,1867.1,1869.51,6995748.0
1743582780,1869.53,1874.99,1869.3,1870.06,8543946.0
1743582960,1870.04,1870.04,1867.71,1867.88,2706120.0
1743583140,1867.88,1870.31,1867.87,1868.76,2314982.0
1743583320,1868.76,1871.49,1868.66,1871.4,2337452.0
1743583500,1871.41,1872.59,1869.04,1869.49,1576328.0
1743583680,1869.49,1869.5,1868.01,1869.05,1465796.0
1743583860,1869.13,1869.29,1866.31,1867.59,1475298.0
1743584040,1867.53,1868.33,1866.6,1867.5,1142128.0
1743584220,1867.51,1867.51,1865.88,1866.91,1543910.0
1743584400,1866.91,1868.75,1865.39,1867.8,1948862.0
1743584580,1867.8,1886.18,1867.8,1879.32,26760102.0
1743584760,1879.41,1884.25,1877.39,1878.57,7472168.0
1743584940,1878.6,1883.74,1878.32,1881.72,7248710.0
1743585120,1881.72,1886.99,1881.46,1883.99,9582600.0
1743585300,1883.98,1884.99,1879.5,1879.88,4979894.0
1743585480,1879.82,1879.82,1877.78,1879.14,2457178.0
1743585660,1879.09,1880.7,1876.11,1877.39,2352534.0
1743585840,1877.39,1878.12,1875.76,1877.11,2232398.0
1743586020,1877.11,1878.62,1874.09,1878.58,1937652.0
1743586200,1878.64,1881.29,1877.82,1881.15,1874386.0
1743586380,1881.16,1881.73,1878.1,1878.11,1963388.0
1743586560,1878.1,1878.1,1876.5,1876.51,1748660.0
1743586740,1876.5,1877.98,1876.0,1876.49,1256910.0
1743586920,1876.48,1878.76,1876.48,1876.57,1122996.0
1743587100,1876.58,1877.69,1874.99,1877.05,1449314.0
1743587280,1877.06,1880.38,1876.29,1879.99,1810044.0
1743587460,1879.99,1879.99,1877.56,1877.82,1087728.0
1743587640,1877.77,1878.43,1877.0,1878.35,656046.0
1743587820,1878.36,1878.81,1877.6,1878.42,847602.0
1743588000,1878.43,1881.06,1876.16,1877.08,5082500.0
1743588180,1876.51,1880.53,1876.24,1880.2,1874758.0
1743588360,1880.07,1883.49,1879.15,1883.49,1899454.0
1743588540,1883.43,1883.77,1881.2,1881.27,1396400.0
1743588720,1881.29,1882.02,1879.86,1880.03,988418.0
1743588900,1880.03,1883.4,1879.95,1883.36,1331672.0
1743589080,1883.35,1886.55,1882.33,1886.55,2129152.0
1743589260,1886.55,1886.7,1884.0,1884.14,2769980.0
1743589440,1884.14,1885.26,1881.62,1881.99,1521984.0
1743589620,1881.99,1882.59,1878.29,1878.9,5971856.0
1743589800,1878.91,1878.91,1876.49,1876.66,3896542.0
1743589980,1876.6,1876.83,1875.18,1876.43,1984646.0
1743590160,1876.53,1876.72,1872.38,1873.61,4955736.0
1743590340,1873.61,1875.81,1872.99,1873.0,2130958.0
1743590520,1873.0,1875.32,1871.8,1874.47,2069950.0
1743590700,1874.46,1875.89,1874.1,1875.48,1537034.0
1743590880,1875.49,1876.58,1874.54,1875.66,938808.0
1743591060,1875.69,1876.27,1872.49,1873.05,1020480.0
1743591240,1872.99,1873.05,1870.65,1871.74,4207684.0
1743591420,1871.75,1871.94,1870.01,1871.89,2258260.0
1743591600,1871.88,1873.5,1871.0,1872.32,2150094.0
1743591780,1872.31,1873.92,1871.82,1872.28,1272066.0
1743591960,1872.27,1876.91,1872.27,1876.55,3064842.0
1743592140,1875.94,1877.61,1875.2,1875.54,2185838.0
1743592320,1875.53,1875.94,1873.95,1874.59,736464.0
1743592500,1874.59,1877.51,1874.22,1874.27,1458328.0
1743592680,1874.27,1876.79,1873.88,1875.45,1366526.0
1743592860,1875.4,1876.79,1874.36,1874.73,1004060.0
1743593040,1874.74,1875.26,1874.01,1874.09,968716.0
1743593220,1874.15,1874.26,1872.51,1872.62,994644.0
1743593400,1872.61,1874.05,1868.51,1873.62,7972054.0
1743593580,1873.62,1873.62,1870.01,1871.72,1222110.0
1743593760,1871.72,1872.57,1869.92,1871.58,1245838.0
1743593940,1871.57,1872.19,1869.2,1869.99,1619190.0
1743594120,1869.99,1871.55,1869.98,1871.38,1444428.0
1743594300,1871.38,1872.65,1870.38,1870.58,984298.0
1743594480,1870.59,1870.95,1868.72,1869.58,2322412.0
1743594660,1869.59,1870.06,1867.62,1868.7,6158436.0
1743594840,1868.7,1869.71,1867.82,1868.7,1556004.0
1743595020,1868.7,1868.71,1867.34,1867.95,3255912.0
1743595200,1868.11,1869.97,1867.8,1869.25,2890312.0
1743595380,1869.26,1869.97,1864.96,1865.24,6824778.0
1743595560,1865.24,1865.39,1860.0,1861.15,11753124.0
1743595740,1861.16,1863.93,1860.88,1863.31,3567530.0
1743595920,1863.43,1865.53,1863.26,1865.26,2948880.0
1743596100,1865.26,1865.89,1860.55,1862.27,4516320.0
1743596280,1862.29,1863.81,1860.26,1860.85,3646090.0
1743596460,1860.65,1863.21,1860.12,1860.41,2520868.0
1743596640,1860.37,1863.24,1859.63,1862.39,1952060.0
1743596820,1862.75,1863.49,1857.57,1857.79,5165566.0
1743597000,1857.82,1861.82,1857.55,1861.3,2790840.0
1743597180,1861.27,1862.77,1859.19,1862.55,2825180.0
1743597360,1862.62,1863.75,1861.64,1862.72,2566174.0
1743597540,1862.79,1866.21,1862.34,1865.52,4095194.0
1743597720,1865.51,1868.09,1865.35,1866.96,5676590.0
1743597900,1866.77,1866.77,1864.21,1864.99,2458938.0
1743598080,1864.94,1864.97,1863.51,1863.8,1146694.0
1743598260,1863.77,1867.49,1863.77,1867.44,1977426.0
1743598440,1867.43,1872.41,1867.43,1869.21,10599086.0
1743598620,1869.22,1871.41,1869.21,1871.16,2424216.0
1743598800,1871.17,1871.17,1866.15,1866.28,3771074.0
1743598980,1866.28,1867.42,1862.2,1864.58,4459150.0
1743599160,1864.59,1867.26,1864.26,1864.77,1932600.0
1743599340,1864.77,1864.77,1861.92,1862.99,1822736.0
1743599520,1862.99,1863.21,1860.36,1860.91,2903860.0
1743599700,1860.91,1861.38,1859.01,1860.99,5814136.0
1743599880,1860.99,1862.43,1859.02,1861.61,3224276.0
1743600060,1861.61,1863.27,1860.1,1860.7,2075424.0
1743600240,1860.55,1861.35,1857.11,1859.89,3212910.0
1743600420,1859.89,1860.78,1857.88,1858.14,1564888.0
1743600600,1858.2,1862.61,1853.33,1860.55,14250268.0
1743600780,1860.74,1869.78,1860.22,1869.18,7479262.0
1743600960,1869.03,1876.32,1868.47,1869.47,13787354.0
1743601140,1869.45,1872.7,1868.74,1870.7,5844054.0
1743601320,1870.58,1872.71,1864.99,1871.97,8365184.0
1743601500,1872.46,1880.08,1870.01,1875.69,20343526.0
1743601680,1875.87,1887.86,1874.01,1880.18,16746888.0
1743601860,1880.25,1892.1,1879.9,1882.0,24943730.0
1743602040,1881.95,1884.18,1877.37,1880.66,8409976.0
1743602220,1880.66,1880.66,1871.0,1871.48,11545364.0
1743602400,1871.47,1879.99,1868.93,1878.68,11185960.0
1743602580,1878.6,1880.52,1875.61,1877.65,3977538.0
1743602760,1877.84,1880.48,1873.8,1873.88,3738490.0
1743602940,1874.04,1874.04,1856.81,1861.41,31127762.0
1743603120,1861.41,1866.93,1861.01,1863.01,7611334.0
1743603300,1863.07,1869.5,1860.68,1869.21,7724430.0
1743603480,1869.2,1870.2,1866.34,1870.07,5230626.0
1743603660,1870.14,1870.53,1866.26,1870.27,3989946.0
1743603840,1870.28,1872.64,1867.45,1868.8,5293308.0
1743604020,1868.84,1871.59,1866.91,1870.76,4242598.0
1743604200,1870.77,1874.99,1868.96,1872.32,4417638.0
1743604380,1872.26,1872.35,1864.62,1866.02,4561198.0
1743604560,1866.08,1867.66,1863.66,1865.3,3864830.0
1743604740,1865.35,1875.7,1865.15,1875.14,4830102.0
1743604920,1875.13,1875.78,1868.74,1870.74,4124492.0
1743605100,1870.71,1873.51,1870.06,1870.45,2458846.0
1743605280,1870.8,1873.18,1868.55,1873.12,2311452.0
1743605460,1873.16,1873.99,1870.51,1870.51,2187134.0
1743605640,1870.56,1874.56,1869.8,1874.55,2620146.0
1743605820,1874.61,1876.82,1873.64,1874.7,4447950.0
1743606000,1874.65,1876.46,1873.16,1873.43,3716258.0
1743606180,1873.5,1883.79,1873.43,1883.79,13254894.0
1743606360,1883.69,1895.33,1881.8,1888.2,20909656.0
1743606540,1887.77,1890.22,1886.39,1888.12,11920202.0
1743606720,1888.12,1888.92,1880.9,1881.01,6905140.0
1743606900,1880.57,1886.33,1880.57,1885.37,4843020.0
1743607080,1885.52,1888.18,1884.24,1888.18,3953616.0
1743607260,1888.25,1889.2,1883.89,1885.77,5017148.0
1743607440,1885.77,1887.95,1884.61,1886.76,4437742.0
1743607620,1887.29,1891.69,1886.76,1889.68,12488664.0
1743607800,1889.68,1900.45,1889.67,1899.72,23483976.0
1743607980,1899.78,1916.29,1899.72,1908.39,55182528.0
1743608160,1908.25,1913.24,1906.94,1910.01,19707452.0
1743608340,1910.12,1914.39,1909.2,1909.84,12157950.0
1743608520,1909.84,1914.72,1909.32,1913.92,23947970.0
1743608700,1913.93,1919.4,1906.7,1908.77,30415278.0
1743608880,1908.93,1908.93,1902.06,1903.15,31307712.0
1743609060,1903.81,1904.21,1894.01,1894.17,30445800.0
1743609240,1894.07,1901.57,1893.09,1899.35,23492828.0
1743609420,1899.63,1901.61,1895.67,1899.91,9933208.0
1743609600,1900.04,1902.89,1897.35,1902.02,6374012.0
1743609780,1902.07,1904.99,1899.36,1900.6,5283996.0
1743609960,1900.66,1901.98,1894.59,1894.97,5556858.0
1743610140,1894.92,1901.46,1894.92,1901.11,4843942.0
1743610320,1901.11,1902.83,1900.03,1901.26,2897650.0
1743610500,1901.31,1903.43,1900.77,1900.9,3253908.0
1743610680,1900.9,1904.93,1900.9,1904.76,4492572.0
1743610860,1904.63,1907.09,1903.47,1904.16,4422656.0
1743611040,1904.67,1906.3,1901.9,1903.36,2722448.0
1743611220,1903.27,1907.11,1903.2,1906.86,1760100.0
1743611400,1906.86,1909.2,1906.01,1908.04,4861970.0
1743611580,1908.02,1908.24,1902.72,1902.72,3450582.0
1743611760,1902.79,1902.99,1897.24,1899.72,4718022.0
1743611940,1899.72,1902.14,1899.46,1901.32,2460422.0
1743612120,1901.37,1902.63,1900.45,1902.1,1603344.0
1743612300,1902.15,1902.33,1898.45,1901.53,3751782.0
1743612480,1901.53,1906.7,1900.34,1906.07,4756444.0
1743612660,1906.14,1906.7,1901.29,1902.42,4312354.0
1743612840,1902.34,1904.49,1900.66,1900.91,2804326.0
1743613020,1900.91,1902.33,1898.68,1902.06,2937510.0
1743613200,1902.07,1903.89,1901.03,1903.76,3271982.0
1743613380,1903.72,1906.57,1901.8,1903.53,6598994.0
1743613560,1903.54,1908.66,1902.18,1905.61,12341754.0
1743613740,1905.65,1907.59,1904.34,1907.59,3240380.0
1743613920,1907.31,1913.01,1906.11,1910.53,15169386.0
1743614100,1910.64,1910.69,1906.3,1906.93,3687924.0
1743614280,1906.94,1908.2,1905.39,1906.87,5052812.0
1743614460,1906.64,1907.53,1901.96,1902.61,2581636.0
1743614640,1902.61,1903.87,1899.28,1900.79,5038530.0
1743614820,1900.81,1901.05,1895.91,1896.97,4470714.0
1743615000,1896.85,1897.67,1891.74,1892.87,12277040.0
1743615180,1892.88,1893.39,1888.67,1890.91,5878648.0
1743615360,1891.16,1891.65,1888.54,1890.99,3544258.0
1743615540,1890.82,1890.82,1885.47,1886.98,4033120.0
1743615720,1887.0,1888.2,1883.47,1888.01,7096056.0
1743615900,1888.19,1888.71,1885.19,1888.65,3422084.0
1743616080,1888.67,1888.67,1881.57,1883.72,5654140.0
1743616260,1883.72,1886.53,1883.19,1885.95,3842492.0
1743616440,1885.91,1893.81,1885.66,1892.07,6501944.0
1743616620,1892.22,1892.22,1890.55,1891.61,1772324.0
1743616800,1891.56,1896.36,1891.24,1895.03,4476422.0
1743616980,1895.03,1896.64,1889.05,1889.72,3540494.0
1743617160,1889.72,1891.36,1887.3,1888.78,2761156.0
1743617340,1888.78,1891.12,1888.01,1889.3,1824216.0
1743617520,1889.29,1893.0,1889.29,1891.43,1554748.0
1743617700,1891.29,1893.99,1889.06,1890.4,2125826.0
1743617880,1890.4,1891.61,1888.02,1891.26,2305290.0
1743618060,1891.2,1893.18,1889.46,1890.14,1998886.0
1743618240,1890.14,1894.5,1889.8,1893.99,1648360.0
1743618420,1894.0,1894.3,1888.4,1888.41,2355468.0
1743618600,1888.41,1891.56,1888.01,1891.56,2425560.0
1743618780,1891.55,1897.74,1891.34,1897.31,6490470.0
1743618960,1897.3,1901.11,1897.3,1900.29,4617394.0
1743619140,1900.12,1903.3,1899.78,1902.43,4421022.0
1743619320,1902.43,1903.67,1900.07,1900.8,2471354.0
1743619500,1900.8,1901.99,1898.45,1899.85,2026992.0
1743619680,1899.7,1903.64,1899.7,1901.82,2799522.0
1743619860,1901.68,1902.61,1900.03,1902.61,2111226.0
1743620040,1902.61,1903.35,1900.17,1900.18,1667790.0
1743620220,1900.17,1900.2,1896.96,1897.09,2282834.0
1743620400,1897.09,1899.95,1896.97,1899.01,2579948.0
1743620580,1899.01,1901.14,1898.93,1900.23,1842606.0
1743620760,1900.24,1901.03,1898.88,1900.51,1453982.0
1743620940,1900.51,1901.54,1898.59,1898.87,2056424.0
1743621120,1898.88,1900.98,1898.24,1898.6,1317358.0
1743621300,1898.59,1900.56,1896.98,1897.0,1526624.0
1743621480,1896.89,1896.93,1894.41,1894.98,2398220.0
1743621660,1894.99,1897.39,1892.49,1897.31,3382444.0
1743621840,1897.51,1899.37,1895.62,1898.0,1676132.0
1743622020,1898.01,1900.83,1897.99,1899.7,1229794.0
1743622200,1899.69,1901.28,1896.61,1901.2,2609978.0
1743622380,1901.26,1903.93,1901.26,1903.93,2593698.0
1743622560,1903.93,1903.95,1902.09,1902.59,1791768.0
1743622740,1902.58,1903.64,1901.5,1903.11,1481214.0
1743622920,1903.04,1906.08,1903.04,1905.26,2756280.0
1743623100,1905.26,1909.51,1905.26,1908.37,7979264.0
1743623280,1908.41,1908.97,1904.99,1906.09,3990818.0
1743623460,1906.09,1907.55,1905.05,1907.26,2389968.0
1743623640,1907.07,1912.61,1906.05,1911.0,5902536.0
1743623820,1911.0,1914.93,1910.53,1910.57,6579938.0
1743624000,1910.57,1910.71,1903.59,1905.46,4517448.0
1743624180,1905.55,1908.09,1903.99,1905.41,2595832.0
1743624360,1905.41,1910.87,1902.76,1902.89,8068302.0
1743624540,1903.04,1904.03,1888.66,1888.76,14649254.0
1743624720,1888.88,1945.49,1881.28,1933.74,93276726.0
1743624900,1933.63,1956.49,1918.51,1938.34,74491970.0
1743625080,1938.32,1943.06,1930.2,1930.83,23811936.0
1743625260,1930.89,1930.89,1919.9,1922.77,19306336.0
1743625440,1922.69,1927.63,1905.27,1907.49,21840712.0
1743625620,1906.24,1909.01,1874.95,1897.55,80452332.0
1743625800,1897.64,1903.61,1888.2,1896.85,40764382.0
1743625980,1896.91,1897.15,1887.54,1890.66,18453116.0
1743626160,1890.72,1891.04,1874.45,1882.57,22341718.0
1743626340,1882.96,1885.04,1868.56,1873.7,25467958.0
1743626520,1873.77,1874.97,1864.39,1870.01,17244920.0
1743626700,1870.13,1879.02,1866.88,1876.94,14711650.0
1743626880,1876.92,1883.7,1874.64,1883.01,11870286.0
1743627060,1883.0,1883.67,1875.95,1879.99,6630036.0
1743627240,1879.65,1882.89,1877.68,1880.39,5208742.0
1743627420,1880.39,1883.06,1877.39,1880.6,6272758.0
1743627600,1880.08,1883.72,1879.67,1881.9,4475718.0
1743627780,1881.84,1881.84,1870.01,1871.41,8823094.0
1743627960,1871.36,1871.37,1861.66,1866.82,18207046.0
1743628140,1866.82,1868.3,1854.18,1857.91,15675888.0
1743628320,1857.91,1863.97,1856.49,1859.48,8509402.0
1743628500,1859.48,1868.27,1857.95,1864.18,11886628.0
1743628680,1864.22,1877.67,1856.86,1863.4,22416140.0
1743628860,1863.99,1868.64,1859.14,1865.03,9290414.0
1743629040,1865.12,1867.49,1862.61,1862.91,3383978.0
1743629220,1862.96,1866.6,1862.09,1862.71,3148736.0
1743629400,1862.7,1865.16,1859.51,1863.0,4643552.0
1743629580,1863.0,1864.02,1861.23,1862.17,1815960.0
1743629760,1862.07,1870.55,1861.52,1868.31,3338510.0
1743629940,1868.44,1870.37,1866.58,1868.75,2205876.0
1743630120,1868.73,1870.13,1866.14,1868.99,2498972.0
1743630300,1868.99,1869.0,1861.52,1864.24,3490906.0
1743630480,1864.16,1864.46,1863.0,1863.61,1002684.0
1743630660,1863.26,1863.26,1860.01,1862.41,2024126.0
1743630840,1862.41,1865.39,1858.7,1859.39,4361658.0
1743631020,1859.39,1867.69,1858.64,1866.43,4655754.0
1743631200,1866.4,1866.43,1855.0,1855.0,12560220.0
1743631380,1855.05,1857.58,1844.71,1849.96,34584288.0
1743631560,1849.68,1858.26,1847.01,1849.54,17773848.0
1743631740,1848.98,1849.95,1841.0,1844.43,15542932.0
1743631920,1843.94,1843.94,1826.93,1836.2,21636266.0
1743632100,1836.2,1836.2,1821.44,1827.35,26997578.0
1743632280,1827.35,1828.37,1821.51,1821.52,14380346.0
1743632460,1821.47,1823.3,1816.54,1819.97,14494410.0
1743632640,1819.9,1825.95,1819.58,1824.14,6879740.0
1743632820,1824.21,1825.99,1820.32,1824.19,4770158.0
1743633000,1823.76,1824.8,1820.1,1821.16,3456278.0
1743633180,1821.18,1821.19,1813.22,1814.26,9561944.0
1743633360,1814.34,1815.32,1808.14,1810.43,8478016.0
1743633540,1810.41,1811.11,1804.51,1806.15,15648240.0
1743633720,1806.05,1807.57,1792.85,1794.01,25640926.0
1743633900,1793.95,1804.58,1788.13,1801.63,25076234.0
1743634080,1801.7,1806.93,1799.35,1801.44,12089348.0
1743634260,1801.51,1804.18,1795.64,1803.3,9147524.0
1743634440,1803.32,1804.2,1794.74,1796.01,5769964.0
1743634620,1795.89,1798.68,1794.46,1797.1,4147214.0
1743634800,1796.87,1796.87,1780.95,1783.64,25781210.0
1743634980,1783.64,1791.28,1781.16,1790.86,14596300.0
1743635160,1790.81,1790.86,1786.05,1789.51,5096838.0
1743635340,1789.38,1792.77,1786.87,1792.05,5359286.0
1743635520,1792.12,1795.35,1791.18,1794.22,7168328.0
1743635700,1794.39,1794.72,1782.51,1786.39,9696826.0
1743635880,1786.45,1787.09,1781.3,1787.01,6402842.0
1743636060,1786.92,1786.92,1783.76,1786.49,2893972.0
1743636240,1786.48,1793.47,1785.67,1791.99,5560614.0
1743636420,1792.95,1797.05,1788.68,1796.84,6840300.0
1743636600,1796.84,1798.61,1794.04,1796.64,5219042.0
1743636780,1796.58,1800.2,1796.39,1798.08,5615598.0
1743636960,1798.13,1799.0,1796.01,1798.95,3447302.0
1743637140,1798.95,1801.1,1798.92,1800.55,3746702.0
1743637320,1800.65,1801.71,1800.45,1801.3,3266480.0
1743637500,1801.21,1801.21,1796.62,1799.23,3842692.0
1743637680,1798.96,1798.96,1794.98,1796.16,2347014.0
1743637860,1796.17,1797.65,1793.1,1795.67,4137682.0
1743638040,1795.67,1797.58,1793.3,1796.85,2029132.0
1743638220,1796.7,1796.96,1791.67,1794.18,2678944.0
1743638400,1794.17,1796.45,1792.01,1793.57,6601640.0
1743638580,1793.57,1797.49,1787.95,1797.49,7960146.0
1743638760,1797.55,1806.84,1796.33,1802.7,16656526.0
1743638940,1802.7,1808.8,1802.49,1807.1,5505224.0
1743639120,1807.36,1810.51,1805.66,1806.3,10263462.0
1743639300,1806.37,1809.03,1803.18,1808.11,4901988.0
1743639480,1807.86,1815.38,1807.01,1814.29,13868976.0
1743639660,1814.29,1817.95,1812.95,1813.93,12355678.0
1743639840,1813.9,1819.05,1813.88,1818.78,4916546.0
1743640020,1818.54,1818.54,1808.3,1810.72,7691722.0
1743640200,1810.69,1821.49,1810.36,1818.68,7835732.0
1743640380,1818.68,1819.35,1815.43,1819.29,4373160.0
1743640560,1819.35,1826.55,1819.14,1825.2,11578666.0
1743640740,1825.52,1825.93,1821.2,1822.08,3993298.0
1743640920,1822.11,1824.32,1819.95,1819.95,3583518.0
1743641100,1819.93,1821.42,1816.0,1817.16,5608772.0
1743641280,1817.16,1818.4,1812.45,1812.83,9103398.0
1743641460,1812.81,1815.44,1811.01,1815.16,6090602.0
1743641640,1815.22,1817.59,1814.41,1817.49,2373092.0
1743641820,1817.49,1820.65,1817.31,1819.61,2046780.0
1743642000,1819.66,1822.72,1818.03,1821.01,3474408.0
1743642180,1821.01,1821.05,1814.79,1814.99,3246978.0
1743642360,1814.99,1820.58,1813.47,1820.58,3536456.0
1743642540,1820.46,1820.46,1816.56,1818.61,3074812.0
1743642720,1818.61,1822.57,1818.54,1820.93,2852720.0
1743642900,1820.93,1824.32,1819.7,1824.26,5027828.0
1743643080,1824.26,1825.86,1818.7,1819.07,11876212.0
1743643260,1819.05,1824.0,1818.01,1823.09,2863758.0
1743643440,1823.09,1824.18,1820.67,1821.49,2279554.0
1743643620,1821.49,1825.72,1821.38,1824.86,2589062.0
1743643800,1824.92,1826.7,1822.7,1826.65,3449872.0
1743643980,1826.64,1826.94,1821.91,1823.1,2648878.0
1743644160,1823.09,1825.83,1822.19,1823.3,1888894.0
1743644340,1823.3,1824.61,1820.49,1822.52,3329694.0
1743644520,1822.46,1825.46,1822.05,1825.31,4206966.0
1743644700,1825.29,1829.2,1824.68,1826.53,4046948.0
1743644880,1826.6,1829.99,1826.51,1829.99,3304262.0
1743645060,1829.99,1833.86,1829.24,1829.6,7290670.0
1743645240,1829.59,1829.65,1826.46,1827.24,3191338.0
1743645420,1827.24,1828.55,1825.0,1825.38,2271664.0
1743645600,1825.41,1830.32,1825.22,1829.93,2564124.0
1743645780,1830.19,1830.6,1826.01,1826.01,2383716.0
1743645960,1826.0,1826.49,1822.51,1823.16,4781130.0
1743646140,1823.12,1829.34,1822.18,1829.29,4027714.0
1743646320,1829.34,1829.56,1825.18,1826.34,3378186.0
1743646500,1826.34,1827.5,1822.3,1822.53,1917948.0
1743646680,1822.58,1822.58,1818.7,1819.61,5024948.0
1743646860,1819.61,1822.91,1817.55,1822.25,3341810.0
1743647040,1822.26,1823.23,1819.8,1820.47,1608984.0
1743647220,1820.51,1824.56,1819.78,1823.47,1363436.0
1743647400,1823.47,1823.66,1818.45,1819.4,4271444.0
1743647580,1819.47,1822.99,1819.39,1822.36,1458396.0
1743647760,1822.29,1826.0,1820.7,1824.66,2088802.0
1743647940,1824.66,1828.31,1824.42,1824.74,3960488.0
1743648120,1824.71,1826.3,1822.15,1822.51,1481202.0
1743648300,1822.82,1827.4,1822.0,1824.97,1438918.0
1743648480,1825.03,1827.08,1824.86,1824.91,1917732.0
1743648660,1824.91,1827.99,1824.91,1827.05,1481100.0
1743648840,1826.87,1831.56,1826.66,1829.11,5356894.0
1743649020,1829.17,1829.94,1828.42,1829.39,1426712.0
1743649200,1829.39,1829.82,1826.95,1827.22,1955696.0
1743649380,1827.28,1827.62,1823.74,1823.74,2989484.0
1743649560,1823.78,1824.79,1823.04,1823.8,1978928.0
1743649740,1823.82,1825.66,1823.74,1824.23,1145758.0
1743649920,1824.22,1824.22,1821.36,1822.34,1480552.0
1743650100,1822.37,1825.0,1821.99,1822.78,1480126.0
1743650280,1822.77,1826.5,1822.77,1826.07,2095218.0
1743650460,1825.94,1828.29,1825.05,1827.97,1861320.0
1743650640,1827.87,1828.06,1826.47,1826.47,1334120.0
1743650820,1826.47,1826.83,1825.29,1825.36,1235220.0
1743651000,1825.36,1828.44,1824.47,1825.07,1953348.0
1743651180,1825.07,1826.7,1822.97,1823.83,2263708.0
1743651360,1823.84,1824.27,1820.64,1820.7,2520402.0
1743651540,1820.85,1821.24,1820.01,1820.3,2094424.0
1743651720,1820.3,1820.76,1818.65,1819.3,2570074.0
1743651900,1819.29,1821.07,1819.24,1820.0,1371538.0
1743652080,1820.31,1821.66,1820.05,1820.46,1046210.0
1743652260,1820.45,1822.78,1820.27,1822.18,2329076.0
1743652440,1822.28,1825.07,1822.23,1823.79,1874994.0
1743652620,1823.78,1824.94,1822.4,1823.76,2009384.0
1743652800,1823.69,1827.76,1823.1,1826.42,3220662.0
1743652980,1826.41,1826.79,1821.91,1822.58,1489086.0
1743653160,1822.58,1824.68,1822.1,1824.28,2040500.0
1743653340,1824.2,1828.0,1823.73,1828.0,3067202.0
1743653520,1828.0,1829.88,1825.59,1825.83,3037726.0
1743653700,1825.84,1827.2,1824.14,1824.24,1390518.0
1743653880,1824.24,1827.06,1824.18,1825.47,1059922.0
1743654060,1825.52,1826.51,1824.55,1825.5,1247386.0
1743654240,1825.56,1826.52,1824.47,1824.47,1228020.0
1743654420,1824.44,1824.73,1823.53,1824.37,1038842.0
1743654600,1824.35,1826.8,1823.27,1825.01,1164124.0
1743654780,1824.96,1831.26,1824.96,1830.26,2725436.0
1743654960,1830.2,1831.89,1829.28,1829.28,1719546.0
1743655140,1829.3,1832.45,1828.5,1831.52,4035788.0
1743655320,1831.66,1841.59,1830.68,1841.56,26125238.0
1743655500,1841.4,1844.68,1837.04,1837.18,8488172.0
1743655680,1837.18,1838.88,1836.53,1837.25,2967648.0
1743655860,1837.23,1839.19,1836.79,1837.35,2027098.0
1743656040,1837.47,1838.03,1835.11,1836.0,1975758.0
1743656220,1835.96,1836.28,1834.03,1834.7,1679124.0
1743656400,1834.7,1837.8,1834.47,1836.76,1837416.0
1743656580,1836.76,1838.88,1835.3,1838.15,2019272.0
1743656760,1838.14,1839.61,1836.45,1836.66,1545462.0
1743656940,1836.65,1836.65,1834.12,1834.88,2444190.0
1743657120,1834.88,1836.47,1834.64,1835.45,834154.0
1743657300,1835.46,1835.62,1833.19,1833.78,1618414.0
1743657480,1833.67,1834.81,1833.16,1833.22,985410.0
1743657660,1833.22,1834.06,1832.01,1832.04,1376794.0
1743657840,1832.03,1832.18,1830.34,1831.41,2042010.0
1743658020,1831.42,1833.95,1830.9,1832.8,714658.0
1743658200,1832.8,1832.99,1830.0,1830.15,2920088.0
1743658380,1830.14,1830.69,1826.47,1826.87,11216168.0
1743658560,1826.73,1827.76,1825.95,1827.68,1999356.0
1743658740,1827.68,1829.42,1826.61,1828.88,1969678.0
1743658920,1828.87,1829.04,1828.01,1829.04,652400.0
1743659100,1828.99,1828.99,1825.09,1825.74,2280132.0
1743659280,1825.74,1826.4,1823.83,1824.73,3438366.0
1743659460,1824.73,1825.05,1823.84,1823.84,1036192.0
1743659640,1823.86,1824.12,1821.7,1822.38,3360252.0
1743659820,1822.39,1823.12,1819.95,1820.97,4194506.0
1743660000,1821.02,1823.77,1819.76,1823.03,3321786.0
1743660180,1823.03,1824.76,1822.76,1823.18,2110806.0
1743660360,1822.79,1824.6,1822.51,1824.28,1281068.0
1743660540,1824.28,1824.6,1821.28,1821.31,929230.0
1743660720,1821.3,1823.79,1820.59,1823.23,1661538.0
1743660900,1823.23,1823.23,1819.7,1819.95,1492940.0
1743661080,1820.05,1823.23,1820.05,1821.36,1726054.0
1743661260,1821.64,1827.0,1821.64,1826.39,2396040.0
1743661440,1826.39,1826.47,1824.26,1825.05,979406.0
1743661620,1825.05,1826.48,1824.38,1825.68,1743782.0
1743661800,1825.93,1826.92,1822.16,1822.39,2064398.0
1743661980,1822.35,1824.06,1820.76,1820.78,4295718.0
1743662160,1820.84,1823.82,1820.78,1822.67,2296754.0
1743662340,1822.66,1824.18,1821.22,1822.28,1505758.0
1743662520,1822.28,1823.89,1821.47,1822.67,962544.0
1743662700,1822.66,1823.21,1820.28,1820.64,1533368.0
1743662880,1820.65,1825.8,1820.57,1824.01,1646086.0
1743663060,1824.27,1824.76,1821.73,1821.89,1023954.0
1743663240,1821.89,1822.26,1816.17,1816.74,5891996.0
1743663420,1816.69,1817.24,1813.13,1816.6,5861416.0
1743663600,1816.6,1818.97,1815.34,1817.99,3038924.0
1743663780,1818.04,1820.0,1817.01,1819.07,2158420.0
1743663960,1818.98,1821.39,1817.29,1820.16,2097324.0
1743664140,1820.16,1820.28,1811.19,1812.06,5638340.0
1743664320,1812.07,1814.47,1812.04,1812.41,4244766.0
1743664500,1812.4,1815.39,1810.32,1810.32,3437852.0
1743664680,1810.02,1810.45,1806.4,1808.28,9839946.0
1743664860,1808.28,1813.89,1807.8,1813.32,3625206.0
1743665040,1813.28,1818.95,1812.06,1818.95,3893436.0
1743665220,1818.97,1820.36,1817.08,1819.0,3754154.0
1743665400,1819.17,1819.52,1816.91,1819.26,1938308.0
1743665580,1819.26,1819.76,1814.2,1814.25,2975530.0
1743665760,1814.51,1815.8,1812.19,1812.19,1832240.0
1743665940,1812.25,1812.94,1811.11,1811.7,1270480.0
1743666120,1811.7,1811.7,1808.21,1810.96,4319246.0
1743666300,1811.23,1812.04,1809.57,1811.66,1762526.0
1743666480,1811.66,1814.18,1809.1,1809.11,2342284.0
1743666660,1809.1,1811.06,1807.7,1810.57,2298364.0
1743666840,1810.61,1815.31,1810.61,1815.01,2059292.0
1743667020,1815.07,1816.55,1814.2,1814.52,1807022.0
1743667200,1814.47,1818.46,1813.95,1818.45,3376348.0
1743667380,1818.38,1822.82,1816.88,1817.87,6971328.0
1743667560,1817.75,1820.88,1815.65,1820.88,2714556.0
1743667740,1820.87,1820.87,1817.15,1818.38,2390446.0
1743667920,1818.08,1820.07,1817.61,1819.61,1747218.0
1743668100,1819.58,1821.72,1818.64,1820.55,1857868.0
1743668280,1820.5,1821.71,1819.25,1819.26,2050422.0
1743668460,1819.25,1820.62,1817.61,1818.7,1211734.0
1743668640,1818.67,1819.95,1816.31,1817.38,2570360.0
1743668820,1817.39,1818.93,1817.03,1817.12,1358012.0
1743669000,1817.07,1820.99,1816.58,1820.99,2386796.0
1743669180,1820.93,1821.66,1817.28,1817.45,1930076.0
1743669360,1817.44,1822.51,1817.44,1822.09,2356324.0
1743669540,1821.18,1823.49,1820.33,1820.69,2874670.0
1743669720,1820.67,1822.92,1820.67,1821.51,1265690.0
1743669900,1821.52,1822.0,1818.28,1819.84,2009538.0
1743670080,1819.84,1821.0,1819.29,1820.36,1315604.0
1743670260,1820.35,1820.36,1818.33,1818.59,1771170.0
1743670440,1818.58,1820.43,1817.74,1819.24,1264952.0
1743670620,1819.32,1822.2,1819.32,1821.76,784462.0
1743670800,1820.6,1822.41,1820.0,1821.94,2162424.0
1743670980,1822.0,1822.49,1819.15,1820.25,2176326.0
1743671160,1820.0,1820.94,1817.07,1820.59,2511716.0
1743671340,1820.79,1821.46,1816.38,1816.45,2579046.0
1743671520,1816.51,1818.39,1816.39,1816.93,1524842.0
1743671700,1816.93,1819.83,1816.18,1816.57,1598790.0
1743671880,1816.57,1818.85,1816.35,1816.36,1697706.0
1743672060,1816.36,1818.35,1816.36,1817.02,920126.0
1743672240,1817.04,1817.99,1815.01,1815.27,1394832.0
1743672420,1815.39,1816.64,1815.39,1816.01,788212.0
1743672600,1816.01,1818.7,1816.01,1817.63,2223132.0
1743672780,1817.74,1819.43,1816.59,1819.43,1463426.0
1743672960,1819.4,1820.46,1819.22,1819.82,1532562.0
1743673140,1819.82,1820.94,1819.4,1819.41,928374.0
1743673320,1819.42,1820.2,1818.81,1819.7,1303166.0
1743673500,1819.7,1819.71,1813.25,1814.24,3902414.0
1743673680,1814.24,1815.53,1813.49,1813.86,1826134.0
1743673860,1813.86,1816.92,1813.72,1814.8,1821836.0
1743674040,1814.79,1814.84,1810.84,1810.93,5273274.0
1743674220,1810.95,1811.86,1808.52,1810.49,10699808.0
1743674400,1810.44,1812.42,1810.01,1811.27,2390116.0
1743674580,1811.26,1813.16,1810.38,1810.91,1863596.0
1743674760,1810.79,1811.72,1808.45,1810.55,2619822.0
1743674940,1810.76,1814.53,1810.55,1814.53,2178964.0
1743675120,1814.67,1816.62,1810.8,1811.41,3345312.0
1743675300,1811.47,1813.31,1810.48,1810.88,2031494.0
1743675480,1810.88,1811.63,1807.13,1807.13,3948076.0
1743675660,1806.65,1807.07,1801.84,1805.47,14197736.0
1743675840,1805.57,1806.24,1800.78,1801.18,6752582.0
1743676020,1801.34,1801.34,1797.92,1799.59,9026948.0
1743676200,1799.47,1802.69,1798.8,1801.5,4869502.0
1743676380,1801.57,1802.86,1798.93,1799.29,4051336.0
1743676560,1799.55,1802.35,1798.7,1799.03,3655304.0
1743676740,1798.97,1799.55,1789.51,1791.35,15928076.0
1743676920,1791.48,1798.55,1789.81,1798.21,11150850.0
1743677100,1798.44,1801.82,1798.26,1799.13,7276874.0
1743677280,1799.13,1799.39,1795.74,1797.27,3652288.0
1743677460,1797.25,1798.61,1792.16,1793.28,6073938.0
1743677640,1793.23,1794.68,1791.05,1791.5,2412226.0
1743677820,1792.19,1792.76,1790.2,1792.39,3707792.0
1743678000,1792.28,1793.74,1789.51,1790.13,6984924.0
1743678180,1790.13,1790.81,1786.53,1788.33,9289210.0
1743678360,1788.33,1794.86,1786.79,1794.86,8594066.0
1743678540,1794.89,1799.12,1794.68,1797.14,7728874.0
1743678720,1797.14,1801.76,1796.9,1800.99,5341730.0
1743678900,1800.99,1801.68,1798.89,1800.86,3402356.0
1743679080,1800.86,1800.87,1793.37,1793.95,9257558.0
1743679260,1793.89,1794.9,1792.18,1793.77,3227498.0
1743679440,1793.92,1796.41,1793.41,1795.62,1894274.0
1743679620,1795.78,1796.69,1792.12,1795.68,2831366.0
1743679800,1795.68,1795.86,1791.49,1791.66,2391324.0
1743679980,1791.7,1798.74,1791.66,1796.78,2401696.0
1743680160,1796.47,1798.01,1795.2,1796.42,1826252.0
1743680340,1796.53,1798.95,1796.46,1797.57,2280642.0
1743680520,1797.52,1798.2,1796.0,1797.63,1034816.0
1743680700,1797.87,1798.59,1796.0,1796.99,1540300.0
1743680880,1796.99,1797.12,1792.49,1795.57,2359404.0
1743681060,1795.57,1795.61,1793.11,1793.52,1345026.0
1743681240,1793.45,1795.48,1793.2,1793.59,2280702.0
1743681420,1793.55,1794.96,1792.18,1794.39,2081462.0
1743681600,1794.4,1795.56,1791.8,1793.31,2986774.0
1743681780,1793.2,1793.21,1789.89,1792.22,6464446.0
1743681960,1792.22,1793.99,1790.51,1793.24,2449286.0
1743682140,1793.18,1797.43,1792.63,1796.08,4024276.0
1743682320,1795.57,1799.77,1794.91,1797.85,3151390.0
1743682500,1797.78,1797.78,1794.9,1795.6,2000904.0
1743682680,1795.62,1797.51,1794.47,1794.85,1314880.0
1743682860,1794.92,1796.25,1793.68,1793.69,2352782.0
1743683040,1793.68,1794.26,1789.7,1790.11,4193594.0
1743683220,1790.12,1790.55,1785.47,1787.76,10853158.0
1743683400,1787.83,1794.01,1787.16,1789.48,12449714.0
1743683580,1789.47,1794.98,1789.3,1794.11,2896282.0
1743683760,1793.89,1794.13,1785.28,1788.3,5813954.0
1743683940,1788.23,1790.03,1785.81,1787.49,4884112.0
1743684120,1787.66,1787.89,1759.78,1767.05,74154828.0
1743684300,1767.8,1775.49,1750.03,1752.33,53331682.0
1743684480,1752.33,1764.64,1745.91,1762.01,35527208.0
1743684660,1761.88,1767.51,1758.53,1762.27,17290346.0
1743684840,1762.07,1766.8,1759.61,1759.73,15786640.0
1743685020,1759.88,1764.59,1756.14,1758.55,13878106.0
1743685200,1758.53,1760.94,1756.39,1757.36,8106258.0
1743685380,1757.42,1763.84,1755.38,1762.07,9898764.0
1743685560,1762.03,1762.69,1757.51,1759.75,7452626.0
1743685740,1759.79,1767.32,1759.66,1766.86,9717240.0
1743685920,1766.92,1767.27,1760.45,1762.44,7669160.0
1743686100,1762.09,1766.89,1761.06,1766.14,5715950.0
1743686280,1765.87,1769.84,1764.11,1764.79,7652816.0
1743686460,1764.89,1767.11,1761.99,1764.95,8521898.0
1743686640,1764.95,1770.42,1764.93,1768.35,6388194.0
1743686820,1768.35,1772.95,1767.49,1771.73,9110508.0
1743687000,1771.44,1782.78,1770.46,1781.83,28315904.0
1743687180,1781.62,1789.45,1777.92,1779.05,22197458.0
1743687360,1779.14,1785.14,1775.47,1784.82,12491854.0
1743687540,1784.49,1790.86,1781.89,1784.65,19423776.0
1743687720,1784.51,1784.51,1779.98,1782.95,6803608.0
1743687900,1782.95,1785.78,1780.39,1780.72,7081596.0
1743688080,1780.72,1786.07,1778.98,1784.63,7163090.0
1743688260,1784.79,1788.7,1782.8,1783.78,5756850.0
1743688440,1783.72,1784.64,1781.13,1781.97,4630460.0
1743688620,1781.94,1785.82,1781.07,1783.24,4065860.0
1743688800,1781.84,1783.69,1775.86,1778.68,16133872.0
1743688980,1778.94,1779.62,1768.99,1771.89,19173158.0
1743689160,1771.95,1775.51,1766.95,1767.65,15304708.0
1743689340,1767.37,1769.82,1764.05,1769.74,8227694.0
1743689520,1769.74,1770.65,1760.24,1763.76,10618350.0
1743689700,1764.02,1773.67,1764.02,1771.93,10689498.0
1743689880,1771.88,1772.97,1768.09,1768.09,5843652.0
1743690060,1768.09,1774.35,1767.62,1772.32,3654684.0
1743690240,1771.68,1779.25,1769.12,1775.11,8267174.0
1743690420,1775.11,1778.22,1773.68,1778.22,5946266.0
1743690600,1778.07,1779.96,1774.99,1778.86,5714374.0
1743690780,1778.66,1779.11,1770.03,1770.41,4423676.0
1743690960,1770.55,1770.66,1765.01,1766.15,5485036.0
1743691140,1766.17,1769.43,1764.74,1769.14,3539694.0
1743691320,1769.18,1770.24,1763.53,1766.23,4956688.0
1743691500,1766.35,1766.75,1762.05,1762.41,4133722.0
1743691680,1762.46,1762.46,1755.49,1755.87,12731016.0
1743691860,1755.94,1757.39,1750.07,1754.25,15993558.0
1743692040,1754.37,1760.68,1754.37,1757.68,10831994.0
1743692220,1757.79,1758.99,1756.17,1757.47,4315946.0
1743692400,1757.17,1762.74,1756.28,1760.11,6582020.0
1743692580,1760.07,1762.72,1756.93,1757.54,5153104.0
1743692760,1757.88,1760.82,1754.5,1759.33,6190578.0
1743692940,1758.67,1768.26,1757.34,1766.4,6964252.0
1743693120,1766.25,1768.72,1763.69,1763.7,5371040.0
1743693300,1763.65,1772.47,1763.65,1772.3,9541600.0
1743693480,1772.3,1772.47,1768.22,1768.58,6189144.0
1743693660,1768.48,1770.05,1765.77,1768.65,5461356.0
1743693840,1768.65,1773.43,1767.06,1772.93,7087314.0
1743694020,1773.0,1775.77,1771.01,1771.42,7547324.0
1743694200,1771.16,1778.27,1771.14,1776.36,11719608.0
1743694380,1776.49,1778.82,1774.4,1774.82,6053132.0
1743694560,1774.82,1777.53,1773.21,1775.97,2804206.0
1743694740,1775.9,1778.67,1774.3,1777.54,3718878.0
1743694920,1777.54,1778.97,1776.76,1778.69,3468506.0
1743695100,1778.68,1779.5,1773.94,1774.09,3326374.0
1743695280,1774.08,1777.84,1773.31,1773.31,2704868.0
1743695460,1773.35,1774.66,1771.55,1774.25,3707196.0
1743695640,1774.24,1779.09,1774.08,1779.09,3272560.0
1743695820,1779.2,1781.84,1778.89,1781.22,7330746.0
1743696000,1781.36,1785.95,1780.16,1785.84,7763734.0
1743696180,1785.84,1789.99,1784.92,1788.7,18100280.0
1743696360,1788.64,1789.99,1782.7,1783.45,8105752.0
1743696540,1783.44,1783.71,1779.22,1782.78,5263182.0
1743696720,1782.81,1786.46,1782.62,1784.72,4096860.0
1743696900,1784.73,1786.98,1781.8,1786.11,2805390.0
1743697080,1786.11,1787.59,1784.16,1786.49,2908886.0
1743697260,1786.49,1787.2,1783.56,1785.89,2210428.0
1743697440,1785.36,1785.76,1781.51,1782.3,3300020.0
1743697620,1782.3,1788.8,1781.68,1787.17,3140196.0
1743697800,1787.19,1789.22,1782.59,1785.7,2753364.0
1743697980,1785.82,1785.82,1779.22,1779.7,6341342.0
1743698160,1779.74,1780.59,1777.98,1778.65,4416904.0
1743698340,1778.66,1782.55,1776.78,1780.93,3391574.0
1743698520,1780.97,1783.6,1779.34,1780.02,1998846.0
1743698700,1780.02,1780.47,1775.0,1775.89,4718982.0
1743698880,1775.89,1779.31,1775.01,1775.91,2556382.0
1743699060,1775.91,1776.18,1773.22,1773.84,3671602.0
1743699240,1773.8,1774.28,1771.38,1772.82,5161858.0
1743699420,1772.82,1773.22,1770.01,1772.53,7119578.0
1743699600,1772.53,1774.93,1771.91,1774.61,4846334.0
1743699780,1774.89,1776.22,1773.0,1773.69,2665690.0
1743699960,1773.65,1778.55,1773.3,1774.52,3630164.0
1743700140,1774.51,1775.55,1772.41,1775.15,1327826.0
1743700320,1775.24,1776.37,1773.3,1774.28,1711764.0
1743700500,1774.23,1775.41,1772.03,1772.03,3257502.0
1743700680,1771.57,1774.18,1771.18,1771.8,5279132.0
1743700860,1771.8,1772.45,1766.74,1768.64,7898924.0
1743701040,1768.59,1771.51,1767.76,1770.05,4356756.0
1743701220,1770.03,1770.25,1767.05,1770.25,2226868.0
1743701400,1770.24,1770.76,1767.43,1768.51,2087608.0
1743701580,1768.51,1774.75,1768.3,1774.28,3137430.0
1743701760,1774.07,1777.25,1772.1,1777.25,3495966.0
1743701940,1777.24,1778.76,1775.32,1778.75,3991174.0
1743702120,1778.44,1780.52,1777.01,1779.99,3800852.0
1743702300,1779.99,1781.57,1776.88,1776.88,3106254.0
1743702480,1776.94,1777.41,1775.0,1775.48,1988490.0
1743702660,1775.49,1777.82,1774.18,1777.75,2175282.0
1743702840,1777.73,1779.03,1775.95,1777.09,2148396.0
1743703020,1777.1,1777.57,1774.95,1775.34,701064.0
1743703200,1775.34,1777.69,1774.14,1774.26,2074050.0
1743703380,1774.36,1774.65,1772.04,1772.84,1987496.0
1743703560,1772.91,1774.34,1771.83,1771.84,1950208.0
1743703740,1771.84,1774.84,1770.89,1770.89,1623414.0
1743703920,1770.98,1772.06,1770.01,1770.96,1803886.0
1743704100,1770.94,1772.39,1769.77,1770.77,1366350.0
1743704280,1770.79,1772.91,1769.24,1770.47,2432598.0
1743704460,1770.49,1776.23,1770.49,1775.98,3033860.0
1743704640,1775.99,1776.06,1771.58,1771.58,1360722.0
1743704820,1771.3,1773.57,1770.47,1773.08,1686716.0
1743705000,1772.98,1773.55,1770.6,1772.49,1529004.0
1743705180,1772.55,1777.07,1772.55,1775.68,4374430.0
1743705360,1775.6,1780.59,1775.07,1778.91,3360486.0
1743705540,1778.96,1786.59,1778.24,1786.59,9532088.0
1743705720,1786.54,1787.26,1783.45,1785.66,3570836.0
1743705900,1785.66,1789.64,1782.21,1788.48,7186026.0
1743706080,1788.37,1797.89,1788.37,1797.49,23275212.0
1743706260,1796.84,1797.49,1789.19,1789.66,7429590.0
1743706440,1789.72,1790.58,1785.49,1785.68,3861344.0
1743706620,1785.68,1789.12,1785.62,1787.59,1717622.0
1743706800,1787.59,1790.79,1785.53,1790.41,2586222.0
1743706980,1790.48,1793.43,1789.55,1792.71,3198982.0
1743707160,1792.7,1794.46,1791.74,1792.36,1939600.0
1743707340,1792.29,1793.43,1789.08,1790.41,1620544.0
1743707520,1790.29,1792.84,1789.89,1790.03,1969078.0
1743707700,1789.98,1790.72,1783.43,1783.59,3105984.0
1743707880,1783.52,1788.28,1782.06,1786.22,3547406.0
1743708060,1785.9,1786.59,1783.19,1785.68,1586754.0
1743708240,1785.63,1787.33,1784.14,1786.97,1632126.0
1743708420,1786.97,1787.26,1782.29,1782.31,1603742.0
1743708600,1782.3,1785.51,1781.68,1783.16,4134406.0
1743708780,1783.16,1787.01,1783.14,1786.61,2229126.0
1743708960,1786.62,1787.68,1782.84,1784.04,2185494.0
1743709140,1783.98,1787.11,1783.98,1786.07,1861014.0
1743709320,1786.05,1790.49,1784.76,1790.49,2843746.0
1743709500,1790.41,1790.5,1785.11,1785.12,1590700.0
1743709680,1785.11,1786.02,1783.76,1784.64,2214106.0
1743709860,1784.64,1787.29,1782.95,1785.45,1689994.0
1743710040,1785.33,1787.7,1784.4,1787.42,2312974.0
1743710220,1787.32,1788.4,1783.55,1786.03,2863290.0
1743710400,1786.33,1786.45,1783.74,1785.78,2597996.0
1743710580,1785.85,1786.86,1783.56,1785.75,2345898.0
1743710760,1785.76,1786.57,1784.04,1784.05,1602322.0
1743710940,1784.06,1785.07,1782.51,1784.49,2568720.0
1743711120,1784.5,1787.48,1784.48,1786.38,1544294.0
1743711300,1786.38,1786.4,1783.25,1785.78,1078356.0
1743711480,1785.64,1786.42,1784.29,1786.16,643116.0
1743711660,1785.93,1787.74,1785.56,1787.39,1315028.0
1743711840,1787.39,1788.1,1784.18,1784.25,1621820.0
1743712020,1784.25,1784.25,1779.78,1780.23,3418154.0
1743712200,1780.23,1784.64,1779.01,1783.3,3238232.0
1743712380,1783.37,1784.05,1782.46,1783.74,1389486.0
1743712560,1783.74,1785.85,1783.15,1784.77,1447652.0
1743712740,1784.77,1787.27,1784.77,1787.27,847370.0
1743712920,1787.26,1790.08,1787.25,1789.59,1837830.0
1743713100,1789.64,1793.23,1789.64,1791.3,3308774.0
1743713280,1791.3,1795.2,1790.53,1793.56,3480706.0
1743713460,1793.54,1796.3,1793.51,1796.3,1836338.0
1743713640,1796.3,1803.79,1796.3,1799.8,14253408.0
1743713820,1799.84,1800.01,1796.86,1798.16,2383056.0
1743714000,1798.1,1798.68,1795.22,1797.82,3710030.0
1743714180,1797.82,1799.14,1796.61,1799.14,2166366.0
1743714360,1799.14,1806.83,1799.13,1804.24,9315330.0
1743714540,1804.24,1804.52,1800.5,1801.34,3351404.0
1743714720,1801.01,1801.28,1798.68,1799.2,3593348.0
1743714900,1799.2,1800.28,1797.09,1799.45,1934246.0
1743715080,1799.45,1802.0,1798.51,1801.63,1198544.0
1743715260,1801.65,1803.1,1801.63,1802.89,1517088.0
1743715440,1802.83,1805.14,1801.43,1803.82,2053358.0
1743715620,1803.79,1803.79,1800.11,1800.11,877068.0
1743715800,1800.11,1802.09,1798.72,1801.44,1265236.0
1743715980,1801.43,1802.16,1799.1,1799.66,1276720.0
1743716160,1799.67,1802.54,1799.5,1801.19,683354.0
1743716340,1801.19,1801.19,1798.3,1798.36,881100.0
1743716520,1798.37,1800.7,1798.16,1799.64,1692934.0
1743716700,1799.64,1800.23,1798.52,1799.68,707666.0
1743716880,1799.68,1803.14,1799.68,1802.35,910240.0
1743717060,1802.37,1804.06,1802.1,1803.0,663498.0
1743717240,1803.02,1809.78,1803.0,1807.78,4448354.0
1743717420,1807.77,1817.8,1807.61,1811.49,13235892.0
1743717600,1811.54,1811.99,1808.97,1811.07,3296336.0
1743717780,1811.07,1814.36,1809.01,1809.02,3986816.0
1743717960,1809.01,1809.02,1805.47,1807.45,2335288.0
1743718140,1807.45,1808.27,1805.65,1807.62,1166218.0
1743718320,1807.62,1810.27,1807.62,1808.45,1256210.0
1743718500,1808.45,1810.41,1807.46,1808.64,1460060.0
1743718680,1808.64,1811.26,1808.64,1809.8,1830914.0
1743718860,1809.81,1810.05,1805.19,1805.24,1611006.0
1743719040,1805.19,1807.24,1804.57,1806.51,1468614.0
1743719220,1806.51,1808.26,1804.87,1807.77,1351910.0
1743719400,1807.76,1812.27,1807.76,1811.28,3416754.0
1743719580,1811.27,1813.73,1810.65,1812.81,1875548.0
1743719760,1812.81,1815.45,1812.81,1814.37,2199548.0
1743719940,1814.39,1814.45,1810.75,1812.17,2452272.0
1743720120,1812.16,1812.41,1809.61,1810.69,1248792.0
1743720300,1810.69,1812.74,1809.3,1810.8,813382.0
1743720480,1810.8,1811.76,1810.05,1811.35,1062222.0
1743720660,1811.35,1812.73,1810.44,1810.94,1052202.0
1743720840,1810.58,1810.68,1808.03,1809.6,2072500.0
1743721020,1809.58,1810.26,1809.51,1810.25,2022338.0
1743721200,1810.26,1814.88,1809.02,1809.45,5669692.0
1743721380,1809.45,1809.99,1807.46,1807.59,2158186.0
1743721560,1807.59,1808.03,1805.1,1805.15,2533362.0
1743721740,1805.15,1805.16,1802.4,1803.29,3012332.0
1743721920,1803.3,1805.76,1802.96,1805.3,1370092.0
1743722100,1805.3,1806.76,1803.55,1805.19,1811390.0
1743722280,1805.13,1805.75,1802.59,1804.66,2474628.0
1743722460,1804.66,1807.26,1803.13,1807.26,1057010.0
1743722640,1807.25,1809.1,1807.25,1808.55,1567694.0
1743722820,1808.62,1811.26,1808.62,1810.84,1758962.0
1743723000,1810.89,1812.26,1810.69,1812.25,2105310.0
1743723180,1812.26,1817.21,1812.25,1816.59,5528344.0
1743723360,1816.6,1817.45,1814.98,1815.49,2438968.0
1743723540,1815.49,1815.71,1813.31,1814.14,1435712.0
1743723720,1813.79,1814.99,1812.58,1813.39,1098356.0
1743723900,1813.24,1816.68,1812.76,1816.32,3398314.0
1743724080,1816.32,1821.19,1816.25,1817.87,7931214.0
1743724260,1817.86,1818.95,1815.67,1816.6,1565830.0
1743724440,1816.62,1817.18,1815.03,1815.56,2048082.0
1743724620,1815.56,1816.16,1815.03,1816.15,816630.0
1743724800,1816.43,1819.26,1815.04,1819.26,3152956.0
1743724980,1819.25,1819.76,1817.07,1817.7,3078822.0
1743725160,1817.7,1817.89,1813.5,1814.41,3609274.0
1743725340,1814.4,1816.08,1814.4,1815.45,1681420.0
1743725520,1815.5,1817.76,1814.82,1815.74,1419646.0
1743725700,1815.74,1817.76,1814.38,1817.59,1950722.0
1743725880,1817.59,1820.26,1816.43,1819.99,4263474.0
1743726060,1819.95,1819.97,1817.64,1817.64,2170408.0
1743726240,1817.64,1819.09,1816.48,1818.67,1760400.0
1743726420,1818.68,1822.49,1816.98,1820.95,4023250.0
1743726600,1820.88,1822.01,1818.46,1820.78,2264792.0
1743726780,1820.79,1821.91,1817.63,1818.22,2144012.0
1743726960,1818.22,1820.05,1818.0,1819.58,980636.0
1743727140,1819.58,1819.6,1816.11,1816.11,1789280.0
1743727320,1816.18,1817.48,1814.61,1816.26,1466342.0
1743727500,1816.2,1816.58,1811.0,1811.19,3307234.0
1743727680,1811.2,1813.01,1810.8,1812.39,1896828.0
1743727860,1812.4,1812.4,1809.63,1810.17,2507878.0
1743728040,1810.12,1810.5,1807.97,1808.08,2494626.0
1743728220,1808.03,1810.34,1808.01,1809.68,1612802.0
1743728400,1809.8,1812.38,1809.43,1811.04,2835422.0
1743728580,1811.03,1812.21,1808.08,1811.6,2032440.0
1743728760,1811.59,1811.6,1807.97,1808.2,2263544.0
1743728940,1808.2,1811.44,1808.15,1810.56,1319298.0
1743729120,1810.57,1813.76,1810.33,1813.1,1693374.0
1743729300,1813.06,1815.25,1812.46,1814.0,1537782.0
1743729480,1814.0,1815.26,1811.25,1815.14,1058486.0
1743729660,1815.14,1817.41,1812.04,1816.75,3180856.0
1743729840,1816.74,1817.28,1815.71,1816.15,1400668.0
1743730020,1816.07,1816.07,1811.28,1812.24,2691280.0
1743730200,1812.24,1812.36,1809.74,1809.76,2266386.0
1743730380,1809.8,1810.99,1808.65,1809.73,2355400.0
1743730560,1809.62,1810.2,1808.18,1808.69,1533542.0
1743730740,1808.7,1810.32,1808.68,1809.28,1551656.0
1743730920,1809.27,1810.78,1808.89,1810.78,1113338.0
1743731100,1810.78,1811.39,1809.45,1810.61,1632636.0
1743731280,1810.62,1812.24,1808.91,1808.91,1307960.0
1743731460,1808.67,1809.36,1804.8,1806.31,6175268.0
1743731640,1806.3,1807.25,1800.77,1800.77,7305086.0
1743731820,1800.76,1801.51,1771.26,1781.64,89007922.0
1743732000,1781.8,1793.25,1781.8,1791.99,12294640.0
1743732180,1791.99,1795.26,1790.32,1793.61,5425892.0
1743732360,1793.57,1797.26,1793.35,1796.82,4503050.0
1743732540,1796.82,1797.76,1795.01,1797.75,3408580.0
1743732720,1797.75,1799.26,1796.0,1798.34,3252902.0
1743732900,1798.35,1802.64,1798.17,1800.89,3796892.0
1743733080,1800.89,1802.03,1799.95,1799.96,2497282.0
1743733260,1799.91,1802.25,1797.86,1799.59,3234956.0
1743733440,1799.59,1799.59,1792.41,1794.57,5085758.0
1743733620,1794.51,1795.59,1792.2,1793.45,3297826.0
1743733800,1793.45,1793.98,1791.76,1792.51,1664672.0
1743733980,1792.42,1795.49,1791.76,1794.07,2266290.0
1743734160,1794.09,1795.6,1793.43,1794.33,1049708.0
1743734340,1794.32,1794.4,1789.3,1791.11,3883328.0
1743734520,1791.06,1793.28,1790.09,1793.05,1460200.0
1743734700,1793.08,1798.18,1793.08,1797.62,3964464.0
1743734880,1797.62,1797.7,1795.85,1796.1,1441164.0
1743735060,1796.11,1796.94,1791.18,1791.78,1826198.0
1743735240,1791.77,1791.9,1785.51,1786.18,8130872.0
1743735420,1786.12,1788.99,1786.11,1788.2,2943190.0
1743735600,1788.19,1789.93,1786.26,1789.87,2443488.0
1743735780,1789.8,1789.81,1781.44,1785.39,4511312.0
1743735960,1785.44,1786.32,1782.97,1785.38,2241522.0
1743736140,1785.38,1787.64,1785.01,1785.76,1795326.0
1743736320,1785.72,1788.41,1784.39,1788.41,1348792.0
1743736500,1788.41,1789.81,1785.14,1789.8,1776412.0
1743736680,1789.94,1794.09,1789.94,1792.51,3609806.0
1743736860,1792.51,1794.45,1791.67,1794.3,2281334.0
1743737040,1794.3,1795.74,1793.01,1794.34,2275390.0
1743737220,1794.35,1794.72,1793.47,1794.72,1048466.0
1743737400,1794.72,1795.43,1785.95,1787.22,3829376.0
1743737580,1787.22,1792.11,1787.22,1790.24,4321820.0
1743737760,1790.26,1791.34,1786.51,1788.33,1514220.0
1743737940,1788.33,1789.66,1787.8,1789.66,906408.0
1743738120,1789.65,1790.0,1788.34,1789.28,982238.0
1743738300,1789.27,1792.37,1788.13,1789.18,1969436.0
1743738480,1789.24,1791.22,1788.75,1789.33,1373668.0
1743738660,1789.36,1792.01,1789.09,1790.29,1205778.0
1743738840,1790.3,1793.26,1790.3,1792.64,1357134.0
1743739020,1792.64,1792.97,1791.24,1792.1,644142.0
1743739200,1792.1,1792.76,1791.0,1791.18,1673582.0
1743739380,1791.17,1792.76,1789.51,1789.91,2438834.0
1743739560,1789.91,1790.1,1786.12,1787.11,1837922.0
1743739740,1787.17,1788.26,1786.44,1787.82,1547078.0
1743739920,1787.83,1789.42,1786.74,1786.8,1104632.0
1743740100,1787.14,1787.61,1784.26,1784.69,2307680.0
1743740280,1784.68,1785.21,1783.76,1783.76,2888092.0
1743740460,1783.76,1785.4,1783.02,1785.4,1381988.0
1743740640,1785.55,1788.75,1785.55,1788.07,1688014.0
1743740820,1788.08,1790.18,1788.08,1789.33,1683494.0
1743741000,1789.33,1791.43,1788.55,1791.23,1895680.0
1743741180,1791.22,1792.1,1790.16,1791.3,1442990.0
1743741360,1791.3,1791.3,1787.51,1787.78,2063626.0
1743741540,1787.78,1788.9,1786.72,1787.31,647888.0
1743741720,1787.32,1788.26,1786.91,1787.01,1022806.0
1743741900,1787.02,1789.55,1787.0,1788.09,1012218.0
1743742080,1788.09,1789.7,1785.71,1785.72,1660882.0
1743742260,1785.73,1786.68,1784.53,1784.53,1182422.0
1743742440,1784.53,1786.26,1784.52,1786.05,1717790.0
1743742620,1786.05,1787.21,1785.47,1787.02,666392.0
1743742800,1787.01,1789.02,1786.85,1789.0,1042640.0
1743742980,1789.02,1789.7,1783.25,1785.38,2191054.0
1743743160,1785.37,1786.64,1783.88,1785.91,776564.0
1743743340,1785.91,1790.91,1785.83,1790.31,2117572.0
1743743520,1790.32,1793.2,1790.0,1791.95,3888538.0
1743743700,1791.95,1794.86,1791.72,1794.74,2204338.0
1743743880,1794.75,1795.76,1793.26,1795.02,1929290.0
1743744060,1795.04,1796.76,1794.36,1795.98,2157868.0
1743744240,1795.96,1797.31,1795.16,1796.84,2484368.0
1743744420,1796.84,1798.99,1796.57,1797.49,2940518.0
1743744600,1797.49,1798.44,1796.25,1797.59,2228888.0
1743744780,1797.56,1798.94,1797.28,1797.59,1602440.0
1743744960,1797.59,1803.72,1797.28,1802.84,5137040.0
1743745140,1802.84,1802.95,1801.22,1801.52,4834660.0
1743745320,1801.54,1802.53,1800.89,1802.51,1665604.0
1743745500,1802.51,1802.51,1800.17,1800.72,2371774.0
1743745680,1800.71,1800.71,1799.42,1799.96,3109134.0
1743745860,1799.96,1801.99,1799.91,1801.18,2745562.0
1743746040,1801.17,1803.75,1800.43,1802.43,2652628.0
1743746220,1802.5,1805.66,1802.43,1805.09,3721414.0
1743746400,1805.15,1807.76,1805.01,1807.07,3865344.0
1743746580,1807.07,1807.07,1804.04,1804.22,3518982.0
1743746760,1804.22,1805.07,1803.43,1804.5,2342242.0
1743746940,1804.49,1804.5,1802.56,1802.88,1373776.0
1743747120,1802.88,1805.27,1802.8,1804.78,1266862.0
1743747300,1804.77,1805.38,1802.49,1803.59,1775040.0
1743747480,1803.57,1805.06,1801.86,1804.43,1831130.0
1743747660,1804.57,1805.71,1803.38,1803.55,1539800.0
1743747840,1803.55,1805.3,1803.05,1805.29,946576.0
1743748020,1805.28,1806.86,1805.17,1806.62,1368984.0
1743748200,1806.62,1806.62,1803.48,1804.55,4572282.0
1743748380,1804.48,1804.55,1801.15,1801.45,1953226.0
1743748560,1801.45,1802.39,1799.59,1800.0,2851260.0
1743748740,1799.91,1801.59,1798.34,1800.03,2570096.0
1743748920,1800.02,1801.22,1799.18,1800.53,1264566.0
1743749100,1800.53,1802.31,1800.53,1800.64,1268292.0
1743749280,1800.64,1801.5,1799.4,1800.15,1605008.0
1743749460,1800.15,1800.67,1799.72,1799.74,1194274.0
1743749640,1799.74,1800.47,1799.32,1800.23,1420092.0
1743749820,1800.23,1800.64,1799.39,1799.39,988246.0
1743750000,1799.05,1802.26,1798.93,1802.24,2388620.0
1743750180,1802.31,1805.86,1802.11,1804.22,4604498.0
1743750360,1804.21,1806.78,1803.89,1805.84,2381998.0
1743750540,1805.84,1814.76,1805.84,1814.31,12125078.0
1743750720,1814.21,1815.79,1810.56,1814.61,8446748.0
1743750900,1814.78,1816.18,1810.8,1814.27,5712424.0
1743751080,1814.18,1814.18,1810.01,1810.39,2421104.0
1743751260,1810.39,1811.68,1810.11,1811.01,2031264.0
1743751440,1810.96,1813.88,1810.6,1813.55,1940422.0
1743751620,1813.54,1816.62,1813.03,1813.1,4142852.0
1743751800,1813.11,1813.15,1809.79,1809.91,3039210.0
1743751980,1809.91,1812.99,1809.68,1811.53,3628730.0
1743752160,1811.54,1815.21,1811.54,1815.11,3735478.0
1743752340,1815.15,1815.15,1813.13,1813.86,2613662.0
1743752520,1813.92,1815.65,1812.45,1813.96,3683876.0
1743752700,1813.98,1818.36,1813.98,1817.98,7056300.0
1743752880,1817.99,1819.76,1816.61,1818.81,5867188.0
1743753060,1818.81,1820.75,1816.57,1816.98,6930162.0
1743753240,1816.92,1817.7,1815.89,1816.27,4475744.0
1743753420,1816.28,1817.7,1816.0,1816.88,3420198.0
1743753600,1816.88,1821.55,1816.11,1821.27,6690980.0
1743753780,1821.14,1821.55,1814.66,1814.66,6010808.0
1743753960,1814.62,1817.31,1813.61,1816.12,7611118.0
1743754140,1816.12,1820.32,1816.01,1819.14,4551364.0
1743754320,1819.07,1821.3,1818.59,1820.41,3475786.0
1743754500,1820.41,1824.25,1820.39,1823.78,7496806.0
1743754680,1823.57,1834.17,1823.39,1833.01,21592196.0
1743754860,1833.01,1834.43,1830.01,1833.24,11184302.0
1743755040,1833.3,1833.8,1828.7,1829.51,7274126.0
1743755220,1829.58,1830.43,1826.73,1826.8,3679366.0
1743755400,1826.81,1830.05,1826.51,1826.51,3579020.0
1743755580,1826.56,1827.09,1824.59,1825.51,6804226.0
1743755760,1825.51,1827.55,1825.02,1826.51,2780144.0
1743755940,1826.52,1828.26,1826.44,1826.61,2550212.0
1743756120,1826.61,1827.53,1824.88,1827.45,2388368.0
1743756300,1827.44,1829.99,1827.41,1829.57,2727070.0
1743756480,1829.51,1830.91,1828.07,1828.07,3043254.0
1743756660,1828.07,1829.14,1827.17,1829.09,2362112.0
1743756840,1829.09,1830.57,1826.91,1827.87,3063544.0
1743757020,1827.88,1828.04,1826.68,1827.32,2157782.0
1743757200,1827.36,1829.2,1826.23,1826.38,2597876.0
1743757380,1826.39,1826.99,1823.58,1823.8,6513586.0
1743757560,1823.8,1825.83,1822.59,1825.66,4019822.0
1743757740,1825.66,1827.49,1825.51,1826.64,2242380.0
1743757920,1826.64,1827.1,1825.45,1825.51,1500976.0
1743758100,1825.5,1829.52,1825.5,1829.21,3282608.0
1743758280,1829.2,1829.43,1826.71,1827.99,1850818.0
1743758460,1827.98,1829.02,1825.87,1825.99,1447328.0
1743758640,1826.05,1827.59,1825.53,1825.68,1367654.0
1743758820,1825.8,1825.93,1823.45,1824.1,2477886.0
1743759000,1824.1,1825.19,1822.02,1823.47,5135554.0
1743759180,1823.47,1827.14,1822.2,1827.13,1539078.0
1743759360,1827.2,1828.59,1827.2,1827.99,2137148.0
1743759540,1827.93,1828.56,1826.14,1828.55,1047898.0
1743759720,1828.56,1829.93,1828.29,1828.3,1717350.0
1743759900,1828.29,1828.68,1826.78,1828.05,2597798.0
1743760080,1828.11,1831.41,1828.11,1830.53,2931818.0
1743760260,1830.58,1832.51,1830.09,1830.95,2640892.0
1743760440,1830.95,1831.49,1829.68,1830.49,2005692.0
1743760620,1830.49,1830.7,1830.0,1830.07,549344.0
1743760800,1828.55,1831.21,1828.44,1830.93,2113878.0
1743760980,1830.99,1831.3,1826.2,1826.68,3176720.0
1743761160,1826.49,1827.7,1819.04,1820.01,15123582.0
1743761340,1820.12,1820.34,1809.43,1813.91,22066026.0
1743761520,1814.05,1817.57,1812.31,1812.43,9396904.0
1743761700,1812.64,1814.66,1806.72,1807.29,14010256.0
1743761880,1807.52,1808.89,1802.03,1802.08,18694706.0
1743762060,1802.36,1802.38,1791.06,1793.67,29808074.0
1743762240,1793.91,1800.49,1793.59,1795.12,17202472.0
1743762420,1795.06,1799.0,1792.04,1792.96,9601414.0
1743762600,1792.88,1800.41,1792.07,1797.85,11778368.0
1743762780,1797.85,1798.72,1791.7,1795.18,16048282.0
1743762960,1795.13,1797.66,1793.14,1797.47,5216496.0
1743763140,1797.37,1798.0,1792.95,1793.65,5360994.0
1743763320,1793.74,1794.99,1787.69,1788.01,11005934.0
1743763500,1788.01,1790.99,1784.51,1789.51,11763202.0
1743763680,1789.46,1792.32,1787.02,1788.51,4904172.0
1743763860,1788.51,1788.51,1782.24,1783.34,10137424.0
1743764040,1783.2,1786.14,1779.93,1780.41,10520412.0
1743764220,1780.47,1782.89,1780.06,1782.7,5289644.0
1743764400,1782.7,1786.81,1782.7,1784.68,7673906.0
1743764580,1784.74,1786.49,1782.34,1783.83,7443384.0
1743764760,1783.63,1783.63,1778.18,1778.92,8546180.0
1743764940,1778.67,1781.99,1776.89,1777.01,8272850.0
1743765120,1777.07,1779.55,1776.2,1778.99,6945846.0
1743765300,1778.99,1782.64,1776.11,1782.33,5936332.0
1743765480,1782.44,1784.51,1778.91,1779.91,6284522.0
1743765660,1779.86,1779.89,1775.16,1777.93,5806530.0
1743765840,1777.92,1779.86,1772.22,1772.22,8568646.0
1743766020,1772.26,1772.79,1763.64,1766.32,21050392.0
1743766200,1766.32,1768.97,1757.19,1766.95,25731728.0
1743766380,1766.92,1778.17,1765.38,1775.95,14596550.0
1743766560,1775.73,1776.95,1769.55,1776.23,9674746.0
1743766740,1776.23,1776.37,1769.78,1771.71,6827140.0
1743766920,1771.72,1771.75,1766.34,1766.57,5875682.0
1743767100,1766.45,1773.36,1766.36,1773.01,9808868.0
1743767280,1773.01,1778.11,1772.85,1776.41,12557726.0
1743767460,1776.46,1779.22,1775.95,1778.3,8194178.0
1743767640,1778.3,1780.76,1777.89,1779.76,6665960.0
1743767820,1779.76,1783.92,1779.41,1783.16,7766530.0
1743768000,1783.17,1783.17,1779.0,1779.5,8258610.0
1743768180,1779.27,1780.48,1777.01,1777.84,5620034.0
1743768360,1777.87,1780.19,1776.07,1778.79,4899790.0
1743768540,1778.81,1781.47,1776.54,1779.36,4073918.0
1743768720,1779.68,1781.28,1777.05,1780.66,3846848.0
1743768900,1780.16,1783.97,1779.3,1780.09,4750850.0
1743769080,1780.04,1781.31,1773.07,1773.97,7583752.0
1743769260,1773.97,1777.68,1772.82,1773.78,4966642.0
1743769440,1773.74,1779.59,1773.49,1779.54,4902096.0
1743769620,1779.51,1779.94,1776.91,1776.91,3747850.0
1743769800,1776.91,1799.3,1775.54,1785.85,44962924.0
1743769980,1786.03,1790.58,1783.74,1783.99,12736346.0
1743770160,1784.53,1784.53,1769.14,1769.94,21239718.0
1743770340,1769.79,1774.95,1768.64,1773.62,11644568.0
1743770520,1773.62,1781.03,1773.28,1780.32,8809896.0
1743770700,1780.26,1782.32,1777.75,1780.03,5731762.0
1743770880,1779.96,1782.45,1776.01,1778.63,6509446.0
1743771060,1778.88,1784.83,1778.85,1784.22,7966402.0
1743771240,1784.05,1786.14,1781.14,1785.7,5274818.0
1743771420,1785.7,1787.89,1784.07,1787.85,7652000.0
1743771600,1788.03,1793.82,1785.81,1793.76,10424296.0
1743771780,1793.47,1799.2,1793.47,1795.17,12933152.0
1743771960,1795.07,1795.07,1786.86,1786.91,8714498.0
1743772140,1786.91,1787.76,1784.17,1784.99,5983140.0
1743772320,1784.99,1785.79,1782.5,1785.57,4076060.0
1743772500,1785.6,1787.47,1784.21,1787.47,4878158.0
1743772680,1787.69,1788.16,1784.88,1784.88,5982004.0
1743772860,1784.82,1787.33,1783.36,1786.51,2967624.0
1743773040,1786.72,1787.99,1781.01,1781.09,6513826.0
1743773220,1781.05,1784.39,1779.12,1779.15,7953592.0
1743773400,1779.2,1788.09,1778.45,1780.41,13023138.0
1743773580,1780.3,1780.71,1771.72,1774.65,14381044.0
1743773760,1775.08,1775.41,1771.41,1774.16,7795822.0
1743773940,1773.82,1779.44,1773.43,1775.32,11322708.0
1743774120,1775.31,1781.68,1772.04,1776.34,6640106.0
1743774300,1776.28,1790.12,1773.72,1786.2,19324128.0
1743774480,1786.18,1792.22,1783.46,1788.34,13440422.0
1743774660,1788.5,1792.2,1783.45,1790.74,10684110.0
1743774840,1790.96,1796.79,1786.01,1796.55,8073428.0
1743775020,1796.65,1807.68,1791.58,1801.96,22945272.0
1743775200,1801.45,1804.68,1795.38,1795.38,17726490.0
1743775380,1795.38,1798.43,1792.72,1793.99,9800838.0
1743775560,1793.82,1794.16,1789.92,1792.0,6614266.0
1743775740,1791.99,1792.0,1785.62,1790.69,8463784.0
1743775920,1790.69,1792.9,1786.62,1792.62,4221914.0
1743776100,1792.13,1792.89,1782.82,1788.78,16787228.0
1743776280,1788.78,1794.7,1785.62,1792.53,8176696.0
1743776460,1792.53,1797.07,1788.35,1789.09,6286516.0
1743776640,1788.78,1789.81,1785.8,1789.28,6188610.0
1743776820,1788.87,1792.01,1786.13,1786.13,3854546.0
1743777000,1785.81,1791.26,1783.09,1784.97,6698578.0
1743777180,1784.97,1789.02,1783.01,1783.15,5086302.0
1743777360,1783.14,1788.53,1780.76,1787.39,5754132.0
1743777540,1787.2,1789.17,1783.4,1788.05,5727644.0
1743777720,1788.24,1789.56,1783.17,1784.59,4429100.0
1743777900,1784.4,1784.4,1775.2,1778.43,14190616.0
1743778080,1778.4,1781.98,1775.01,1775.92,8056394.0
1743778260,1775.86,1790.13,1775.57,1788.61,12212374.0
1743778440,1789.42,1790.99,1783.81,1788.24,8594706.0
1743778620,1788.25,1792.97,1787.91,1789.59,9563624.0
1743778800,1789.59,1805.51,1788.41,1802.74,21771898.0
1743778980,1802.25,1812.18,1800.2,1805.39,29761668.0
1743779160,1804.73,1806.36,1797.86,1803.07,12139506.0
1743779340,1803.07,1810.0,1800.11,1809.46,12650858.0
1743779520,1809.35,1814.67,1807.53,1812.32,12729742.0
1743779700,1812.19,1819.74,1811.03,1816.51,20722100.0
1743779880,1816.27,1818.54,1809.53,1814.04,8142702.0
1743780060,1814.25,1816.26,1809.98,1810.9,6355688.0
1743780240,1810.89,1812.78,1801.36,1801.84,17351886.0
1743780420,1801.71,1806.74,1800.71,1802.2,7113972.0
1743780600,1802.06,1806.68,1802.06,1802.76,5660406.0
1743780780,1802.37,1806.32,1791.18,1793.35,19545000.0
1743780960,1793.21,1795.14,1786.95,1792.95,15953642.0
1743781140,1792.52,1793.13,1787.07,1790.24,12470934.0
1743781320,1790.24,1797.34,1790.24,1791.64,8201860.0
1743781500,1791.36,1798.26,1787.32,1797.35,7591962.0
1743781680,1797.49,1801.62,1796.19,1799.41,6821064.0
1743781860,1799.47,1803.34,1795.28,1795.28,6255912.0
1743782040,1795.59,1801.97,1795.32,1798.2,4034092.0
1743782220,1798.16,1800.15,1792.63,1794.47,3919342.0
1743782400,1794.42,1801.05,1793.0,1799.17,6583404.0
1743782580,1798.6,1801.34,1794.04,1801.32,9649178.0
1743782760,1801.34,1802.71,1795.68,1797.57,6331608.0
1743782940,1797.53,1803.0,1791.43,1799.89,14805522.0
1743783120,1799.94,1801.0,1791.17,1799.52,20524760.0
1743783300,1800.3,1801.05,1789.64,1791.91,12346960.0
1743783480,1791.96,1793.64,1787.17,1789.01,7119774.0
1743783660,1789.0,1791.49,1784.61,1785.23,8423758.0
1743783840,1785.26,1787.33,1782.16,1782.95,6679364.0
1743784020,1782.95,1790.49,1782.5,1789.36,5471182.0
1743784200,1789.15,1791.53,1786.05,1789.8,3697448.0
1743784380,1789.68,1791.57,1787.06,1790.55,4267572.0
1743784560,1790.57,1795.88,1790.55,1794.78,5443270.0
1743784740,1794.78,1795.82,1791.82,1794.23,5628976.0
1743784920,1794.59,1796.03,1789.29,1789.37,3299502.0
1743785100,1789.29,1790.7,1785.99,1789.36,3690332.0
1743785280,1789.35,1795.06,1787.51,1791.91,7744212.0
1743785460,1791.84,1795.97,1789.95,1794.47,6205218.0
1743785640,1794.57,1799.76,1792.89,1799.76,5702170.0
1743785820,1799.71,1800.32,1795.78,1796.74,7168012.0
1743786000,1796.81,1800.66,1793.82,1800.05,4151308.0
1743786180,1800.07,1801.62,1798.62,1800.04,4812822.0
1743786360,1800.01,1800.41,1796.76,1798.23,2458472.0
1743786540,1798.22,1798.23,1789.66,1790.73,4824668.0
1743786720,1790.85,1792.53,1790.55,1791.62,4989214.0
1743786900,1791.18,1792.12,1788.24,1788.92,4586714.0
1743787080,1788.93,1795.36,1787.07,1794.99,4876164.0
1743787260,1795.11,1797.82,1794.62,1796.57,4223436.0
1743787440,1796.29,1801.96,1796.29,1800.03,4143600.0
1743787620,1800.03,1802.47,1799.49,1799.79,4807846.0
1743787800,1799.44,1802.29,1796.11,1801.48,4066174.0
1743787980,1801.46,1814.47,1799.68,1812.97,22767242.0
1743788160,1813.28,1814.83,1808.36,1813.41,11129672.0
1743788340,1813.42,1819.01,1813.24,1816.94,11961088.0
1743788520,1817.26,1819.08,1812.51,1812.65,10855508.0
1743788700,1812.74,1824.0,1810.64,1823.18,17969676.0
1743788880,1823.04,1828.76,1820.67,1823.84,27046466.0
1743789060,1823.84,1826.95,1821.74,1822.41,10009414.0
1743789240,1822.41,1823.62,1819.72,1823.32,6738340.0
1743789420,1823.32,1824.2,1816.84,1820.38,11680510.0
1743789600,1820.38,1822.38,1814.3,1819.52,14495414.0
1743789780,1819.31,1819.8,1812.83,1812.91,5540222.0
1743789960,1812.67,1816.84,1812.47,1813.5,5919698.0
1743790140,1813.56,1815.12,1812.03,1813.19,3812828.0
1743790320,1813.08,1814.87,1812.43,1813.6,2754308.0
1743790500,1813.46,1814.88,1809.61,1809.61,3618140.0
1743790680,1809.67,1812.69,1809.01,1810.05,4555074.0
1743790860,1810.43,1813.49,1809.42,1813.48,2662506.0
1743791040,1813.49,1814.12,1808.1,1808.65,5409266.0
1743791220,1808.65,1810.89,1807.51,1810.12,3033694.0
1743791400,1810.21,1812.54,1807.49,1809.66,4306842.0
1743791580,1809.66,1812.32,1807.89,1808.18,2849522.0
1743791760,1808.18,1809.55,1805.43,1806.55,3793140.0
1743791940,1806.55,1808.99,1805.39,1807.76,2683004.0
1743792120,1807.7,1809.55,1805.8,1806.61,2602494.0
1743792300,1806.61,1811.78,1804.5,1811.41,2407026.0
1743792480,1811.6,1812.3,1808.11,1810.82,2555116.0
1743792660,1810.75,1812.66,1808.95,1809.13,1794904.0
1743792840,1809.14,1810.2,1806.34,1807.07,1928692.0
1743793020,1806.96,1807.22,1803.84,1805.53,2170100.0
1743793200,1805.5,1807.11,1801.05,1803.44,5368810.0
1743793380,1803.49,1807.11,1802.32,1802.55,2332928.0
1743793560,1802.48,1806.85,1802.01,1805.97,2507026.0
1743793740,1805.97,1811.34,1805.97,1809.8,2302134.0
1743793920,1809.97,1813.2,1809.64,1812.27,4514924.0
1743794100,1812.07,1812.3,1807.83,1808.06,3652372.0
1743794280,1808.05,1812.2,1805.95,1811.36,3426306.0
1743794460,1811.4,1814.74,1811.07,1812.3,2493172.0
1743794640,1812.3,1814.7,1810.12,1810.12,2320014.0
1743794820,1810.2,1812.44,1809.3,1810.01,2385652.0
1743795000,1809.89,1812.54,1808.98,1812.24,2223714.0
1743795180,1812.12,1814.16,1810.22,1810.39,2386896.0
1743795360,1810.3,1813.26,1807.42,1811.28,2977014.0
1743795540,1811.23,1812.19,1809.68,1812.12,4724676.0
1743795720,1812.08,1813.16,1810.41,1812.29,3393732.0
1743795900,1812.34,1813.86,1809.91,1810.37,4007542.0
1743796080,1810.37,1811.54,1808.8,1809.12,3111932.0
1743796260,1809.24,1810.78,1808.79,1809.49,2067826.0
1743796440,1809.76,1812.22,1809.05,1809.91,2626548.0
1743796620,1809.91,1811.21,1808.99,1810.03,1637336.0
1743796800,1809.35,1812.63,1808.99,1810.99,3748452.0
1743796980,1810.85,1812.36,1809.07,1812.11,2176212.0
1743797160,1812.11,1812.18,1809.16,1810.26,1769852.0
1743797340,1810.25,1810.26,1808.91,1809.8,1314156.0
1743797520,1809.79,1810.37,1808.07,1809.55,2001706.0
1743797700,1809.55,1810.47,1808.07,1808.45,1076996.0
1743797880,1808.45,1808.45,1806.7,1807.75,3083012.0
1743798060,1807.74,1808.12,1806.48,1807.32,2495790.0
1743798240,1807.32,1808.84,1806.72,1808.83,1960930.0
1743798420,1808.83,1809.99,1807.85,1809.49,993532.0
1743798600,1809.55,1819.05,1808.89,1816.51,5191236.0
1743798780,1816.5,1818.76,1814.86,1818.7,2495976.0
1743798960,1818.7,1818.83,1816.24,1817.22,1936930.0
1743799140,1817.22,1818.0,1815.28,1816.31,1723864.0
1743799320,1816.32,1818.46,1815.22,1818.24,937312.0
1743799500,1818.18,1819.21,1817.32,1818.98,1231066.0
1743799680,1818.99,1819.39,1816.38,1817.22,1135676.0
1743799860,1817.22,1819.72,1816.43,1819.47,1250074.0
1743800040,1819.49,1822.01,1819.43,1820.55,3226074.0
1743800220,1820.54,1820.58,1817.47,1817.97,947308.0
1743800400,1817.98,1817.98,1816.26,1816.38,1915578.0
1743800580,1816.38,1816.45,1815.1,1815.74,1337376.0
1743800760,1815.73,1820.23,1815.73,1819.82,1579810.0
1743800940,1819.83,1822.58,1819.82,1822.2,1182636.0
1743801120,1822.2,1822.35,1819.74,1819.76,975322.0
1743801300,1819.8,1820.69,1818.42,1818.66,1245278.0
1743801480,1818.65,1819.23,1817.44,1817.82,996800.0
1743801660,1817.82,1818.44,1817.82,1817.82,482114.0
1743801840,1817.82,1817.82,1816.73,1817.49,856740.0
1743802020,1817.49,1818.9,1817.43,1818.35,675034.0
1743802200,1818.34,1818.42,1816.38,1817.64,756848.0
1743802380,1817.64,1817.65,1812.3,1813.78,1316210.0
1743802560,1813.78,1822.68,1813.38,1821.03,4710028.0
1743802740,1821.03,1821.18,1819.36,1821.06,953076.0
1743802920,1821.05,1822.64,1820.91,1821.96,1086464.0
1743803100,1822.0,1826.61,1821.99,1825.55,6149816.0
1743803280,1825.55,1825.83,1821.85,1821.86,1833212.0
1743803460,1821.86,1822.07,1819.54,1820.3,1370096.0
1743803640,1820.29,1820.4,1817.39,1817.39,3138412.0
1743803820,1817.35,1818.6,1816.42,1817.03,2579936.0
1743804000,1817.3,1819.4,1817.27,1818.41,3576428.0
1743804180,1818.67,1818.97,1815.92,1816.49,2347984.0
1743804360,1816.43,1818.17,1814.91,1818.0,1402570.0
1743804540,1817.98,1820.31,1817.98,1819.8,1403896.0
1743804720,1819.81,1820.11,1818.42,1819.45,583282.0
1743804900,1819.49,1819.62,1818.68,1819.36,739562.0
1743805080,1819.36,1821.76,1819.36,1821.36,778426.0
1743805260,1821.36,1825.72,1821.36,1823.43,3661956.0
1743805440,1823.39,1823.88,1822.35,1823.41,1506014.0
1743805620,1823.46,1824.2,1822.79,1823.25,1362150.0
1743805800,1823.25,1823.62,1820.56,1821.2,1078728.0
1743805980,1821.19,1821.73,1820.44,1821.37,860976.0
1743806160,1821.37,1821.37,1818.93,1818.93,1010672.0
1743806340,1819.0,1819.33,1817.28,1818.7,4535378.0
1743806520,1818.7,1821.05,1818.69,1820.62,1159918.0
1743806700,1820.62,1820.62,1818.54,1819.11,822620.0
1743806880,1819.11,1819.98,1819.06,1819.55,909012.0
1743807060,1819.56,1819.56,1818.2,1819.11,585976.0
1743807240,1819.1,1820.01,1818.71,1818.79,672778.0
1743807420,1818.79,1819.26,1818.28,1818.4,811194.0
1743807600,1818.4,1819.21,1817.0,1817.0,1371734.0
1743807780,1816.91,1816.92,1814.56,1814.56,2191828.0
1743807960,1814.57,1815.5,1814.37,1814.38,3458810.0
1743808140,1814.38,1814.5,1812.66,1813.74,2963620.0
1743808320,1813.74,1813.76,1811.88,1812.58,1483422.0
1743808500,1812.65,1813.17,1811.26,1812.97,2643938.0
1743808680,1812.97,1814.03,1810.13,1810.19,2656502.0
1743808860,1810.27,1810.79,1809.41,1810.71,2308148.0
1743809040,1810.71,1810.73,1809.56,1809.68,969728.0
1743809220,1809.74,1811.0,1808.72,1809.12,1316658.0
1743809400,1809.12,1810.26,1809.11,1809.18,959482.0
1743809580,1809.35,1812.42,1809.35,1811.28,2888590.0
1743809760,1811.29,1812.0,1810.99,1811.22,1240076.0
1743809940,1811.22,1812.15,1810.5,1810.76,992254.0
1743810120,1810.75,1811.91,1810.75,1811.83,726236.0
1743810300,1811.83,1813.24,1811.83,1813.24,1350996.0
1743810480,1813.24,1813.98,1813.07,1813.61,995690.0
1743810660,1813.61,1814.76,1813.6,1814.55,798616.0
1743810840,1814.55,1815.6,1814.17,1815.39,1082528.0
1743811020,1815.4,1816.17,1815.0,1815.97,1099800.0
1743811200,1816.03,1816.33,1813.61,1814.73,3449376.0
1743811380,1814.72,1816.08,1813.21,1813.28,1221768.0
1743811560,1813.27,1814.48,1813.11,1813.68,771922.0
1743811740,1813.68,1814.47,1811.54,1814.26,1533028.0
1743811920,1814.26,1814.33,1813.44,1813.94,675328.0
1743812100,1813.99,1816.26,1813.94,1815.97,1850552.0
1743812280,1815.97,1818.99,1815.83,1818.38,1834916.0
1743812460,1818.38,1818.4,1817.3,1817.82,1202210.0
1743812640,1817.82,1818.11,1816.01,1816.24,670434.0
1743812820,1816.24,1816.96,1815.91,1816.89,529424.0
1743813000,1816.89,1817.29,1815.48,1815.5,840584.0
1743813180,1815.49,1816.21,1815.49,1816.07,762870.0
1743813360,1816.07,1816.76,1815.38,1815.92,979154.0
1743813540,1815.9,1815.92,1812.58,1812.99,2587918.0
1743813720,1812.99,1814.26,1812.96,1814.05,773396.0
1743813900,1814.05,1816.76,1813.9,1816.75,1441740.0
1743814080,1816.75,1818.99,1816.75,1818.19,2809304.0
1743814260,1818.2,1821.85,1818.19,1821.46,4931652.0
1743814440,1821.45,1824.04,1820.34,1824.04,4135196.0
1743814620,1823.98,1824.18,1821.89,1822.0,3147250.0
1743814800,1821.98,1823.52,1820.09,1820.42,2801728.0
1743814980,1820.4,1821.92,1819.8,1821.92,1275720.0
1743815160,1821.92,1823.93,1821.28,1821.53,2408998.0
1743815340,1821.55,1821.55,1819.16,1819.99,1488432.0
1743815520,1819.99,1822.7,1819.54,1819.58,1851078.0
1743815700,1819.61,1823.42,1819.58,1822.74,1885422.0
1743815880,1822.75,1825.5,1822.18,1825.11,3525646.0
1743816060,1825.11,1826.69,1824.58,1826.2,3906024.0
1743816240,1826.2,1826.62,1824.04,1826.05,3003272.0
1743816420,1826.04,1826.43,1824.57,1824.57,2780072.0
1743816600,1824.64,1825.49,1823.45,1824.84,1865970.0
1743816780,1824.79,1824.79,1823.11,1824.19,1504304.0
1743816960,1824.19,1824.2,1821.85,1821.85,1895744.0
1743817140,1821.87,1823.05,1821.29,1822.73,1517696.0
1743817320,1822.71,1822.73,1821.69,1822.02,660740.0
1743817500,1822.02,1822.07,1820.27,1820.47,1441488.0
1743817680,1820.47,1821.81,1819.15,1821.46,1944558.0
1743817860,1821.44,1822.17,1820.77,1821.57,1283314.0
1743818040,1821.57,1821.57,1818.27,1819.11,1779186.0
1743818220,1819.11,1819.32,1818.6,1818.63,1523854.0
1743818400,1818.61,1820.61,1818.61,1820.02,2834742.0
1743818580,1820.11,1820.11,1814.78,1815.66,2277690.0
1743818760,1815.66,1816.17,1815.42,1816.16,1673930.0
1743818940,1816.16,1817.58,1815.69,1816.92,1693888.0
1743819120,1816.93,1819.21,1816.06,1816.23,1579578.0
1743819300,1816.22,1817.0,1815.44,1815.46,1078820.0
1743819480,1815.46,1816.67,1815.43,1815.89,1133142.0
1743819660,1815.97,1817.0,1814.59,1816.25,1278896.0
1743819840,1816.24,1817.56,1816.23,1816.88,1084090.0
1743820020,1816.88,1817.3,1813.47,1813.61,3086548.0
1743820200,1813.76,1814.39,1812.3,1813.49,2602726.0
1743820380,1813.49,1814.59,1812.66,1814.47,1072918.0
1743820560,1814.47,1817.83,1814.47,1817.02,1240880.0
1743820740,1817.02,1817.99,1816.45,1817.79,1609286.0
1743820920,1817.8,1819.68,1817.79,1819.51,1203352.0
1743821100,1819.44,1819.44,1817.31,1818.6,1208030.0
1743821280,1818.61,1818.61,1815.46,1815.84,1144898.0
1743821460,1815.84,1816.65,1814.35,1814.77,1433184.0
1743821640,1814.78,1815.36,1813.64,1814.2,762314.0
1743821820,1814.2,1815.28,1814.14,1814.9,762786.0
1743822000,1814.97,1815.56,1814.16,1815.5,1044402.0
1743822180,1815.49,1815.66,1813.27,1813.54,649250.0
1743822360,1813.55,1813.85,1812.72,1813.0,988078.0
1743822540,1812.98,1813.0,1811.1,1812.13,2456880.0
1743822720,1812.13,1812.17,1811.11,1811.8,1214958.0
1743822900,1811.27,1813.71,1810.45,1813.47,2086794.0
1743823080,1813.54,1814.56,1812.68,1813.03,1051294.0
1743823260,1813.03,1814.06,1812.17,1812.75,853392.0
1743823440,1812.76,1813.19,1810.74,1810.84,829362.0
1743823620,1810.84,1811.28,1808.52,1809.15,6659000.0
1743823800,1809.08,1811.34,1808.69,1810.71,1899808.0
1743823980,1810.72,1811.99,1809.57,1810.52,1531410.0
1743824160,1810.52,1811.57,1809.79,1810.22,864218.0
1743824340,1810.22,1811.11,1810.0,1810.55,461788.0
1743824520,1810.55,1811.63,1810.45,1811.54,578394.0
1743824700,1811.54,1812.67,1811.44,1812.23,920856.0
1743824880,1812.22,1812.29,1811.59,1811.66,492720.0
1743825060,1811.38,1811.57,1809.51,1810.16,1440230.0
1743825240,1810.16,1810.16,1809.02,1809.51,796600.0
1743825420,1809.51,1809.92,1809.0,1809.01,1194224.0
1743825600,1809.0,1810.65,1809.0,1810.02,987326.0
1743825780,1810.0,1812.29,1809.5,1812.16,3340684.0
1743825960,1812.16,1812.91,1811.5,1811.62,885086.0
1743826140,1811.62,1814.0,1811.61,1813.7,1717610.0
1743826320,1813.7,1813.9,1813.02,1813.46,677958.0
1743826500,1813.46,1814.0,1812.37,1812.83,881564.0
1743826680,1812.89,1813.19,1812.34,1812.5,474998.0
1743826860,1812.5,1813.68,1811.91,1811.91,712862.0
1743827040,1811.92,1813.12,1811.65,1812.98,415454.0
1743827220,1812.97,1814.98,1812.84,1814.64,2773018.0
1743827400,1814.76,1814.99,1812.41,1812.76,1048050.0
1743827580,1812.76,1813.34,1812.28,1812.68,541174.0
1743827760,1812.68,1813.02,1812.0,1812.47,415742.0
1743827940,1812.48,1813.72,1812.23,1813.55,521334.0
1743828120,1813.55,1813.61,1811.0,1811.01,717752.0
1743828300,1811.01,1811.01,1810.01,1810.83,805910.0
1743828480,1810.84,1810.84,1809.11,1809.12,700002.0
1743828660,1809.11,1810.32,1809.11,1809.69,954776.0
1743828840,1809.69,1810.15,1806.56,1807.72,4592102.0
1743829020,1807.74,1808.0,1807.13,1807.41,1034036.0
1743829200,1807.41,1808.57,1806.94,1807.24,1851210.0
1743829380,1807.24,1809.6,1806.03,1809.24,2371288.0
1743829560,1809.24,1810.62,1808.7,1809.19,932122.0
1743829740,1809.2,1810.57,1809.19,1809.9,669864.0
1743829920,1809.9,1810.19,1809.21,1810.06,712420.0
1743830100,1810.05,1811.27,1809.52,1811.26,607442.0
1743830280,1811.26,1812.41,1811.26,1812.41,1307206.0
1743830460,1812.4,1812.96,1811.49,1811.74,938774.0
1743830640,1811.73,1813.12,1811.71,1812.65,678280.0
1743830820,1812.65,1814.39,1812.31,1813.97,899996.0
1743831000,1813.96,1814.54,1812.36,1812.42,4715382.0
1743831180,1812.42,1812.78,1811.38,1812.16,963122.0
1743831360,1812.11,1812.61,1811.25,1811.41,909618.0
1743831540,1811.41,1811.96,1810.67,1811.2,583330.0
1743831720,1811.2,1811.39,1810.09,1810.59,1049468.0
1743831900,1810.54,1811.05,1809.32,1810.98,1116916.0
1743832080,1811.0,1811.07,1810.42,1810.59,345058.0
1743832260,1810.6,1810.6,1809.38,1809.51,443386.0
1743832440,1809.51,1810.08,1809.38,1809.38,510522.0
1743832620,1809.39,1810.1,1809.38,1809.39,559348.0
1743832800,1809.39,1809.69,1808.68,1808.71,761446.0
1743832980,1808.71,1809.73,1808.62,1809.2,752238.0
1743833160,1809.2,1811.1,1809.19,1810.94,546488.0
1743833340,1810.93,1812.0,1810.92,1811.99,1683580.0
1743833520,1811.99,1812.23,1811.42,1811.95,498182.0
1743833700,1811.95,1813.07,1811.3,1811.6,784648.0
1743833880,1811.65,1812.46,1811.56,1812.28,400754.0
1743834060,1812.29,1812.29,1810.44,1810.6,660470.0
1743834240,1810.59,1811.83,1810.58,1811.33,307398.0
1743834420,1811.36,1811.87,1810.58,1810.84,403356.0
1743834600,1810.84,1810.97,1809.49,1810.53,1193368.0
1743834780,1810.53,1810.59,1809.39,1809.84,802820.0
1743834960,1809.78,1809.82,1807.82,1809.46,5867814.0
1743835140,1809.46,1809.48,1808.25,1808.44,713278.0
1743835320,1808.53,1808.53,1806.45,1807.07,3071116.0
1743835500,1807.07,1808.04,1803.3,1803.58,5821946.0
1743835680,1803.57,1805.18,1803.57,1804.93,1815942.0
1743835860,1804.89,1806.27,1804.42,1806.26,1446790.0
1743836040,1806.25,1806.95,1806.25,1806.89,813718.0
1743836220,1806.9,1809.0,1806.89,1808.66,1470526.0
1743836400,1808.66,1809.81,1807.9,1807.9,1993792.0
1743836580,1807.9,1808.16,1806.37,1807.49,1131056.0
1743836760,1807.49,1807.98,1807.1,1807.47,514722.0
1743836940,1807.47,1808.76,1807.47,1808.76,679076.0
1743837120,1809.09,1810.23,1807.11,1807.12,4128636.0
1743837300,1807.11,1807.69,1806.31,1806.51,733004.0
1743837480,1806.45,1808.0,1806.17,1808.0,916306.0
1743837660,1807.99,1809.41,1807.41,1809.22,2783292.0
1743837840,1809.26,1810.16,1809.0,1809.76,847298.0
1743838020,1809.76,1810.7,1809.7,1810.69,657516.0
1743838200,1810.69,1811.49,1809.76,1809.97,2079374.0
1743838380,1809.97,1809.97,1809.0,1809.37,503018.0
1743838560,1809.37,1810.47,1808.83,1810.41,607342.0
1743838740,1810.41,1810.41,1808.54,1809.99,493726.0
1743838920,1809.82,1811.45,1809.79,1811.19,850702.0
1743839100,1811.14,1813.83,1811.14,1812.92,2449746.0
1743839280,1812.91,1813.55,1812.0,1812.01,939884.0
1743839460,1812.01,1812.5,1811.17,1811.46,522474.0
1743839640,1811.45,1811.93,1811.09,1811.92,743056.0
1743839820,1811.99,1812.42,1811.85,1812.38,1220884.0
1743840000,1812.51,1813.18,1812.06,1812.28,1106218.0
1743840180,1812.28,1814.21,1812.14,1814.19,1219866.0
1743840360,1814.2,1814.2,1812.34,1812.76,1064266.0
1743840540,1812.76,1812.77,1810.48,1811.95,2256912.0
1743840720,1811.95,1812.23,1810.42,1810.54,917598.0
1743840900,1810.52,1810.9,1809.25,1809.46,1249478.0
1743841080,1809.45,1812.21,1809.44,1812.2,899072.0
1743841260,1812.19,1812.85,1811.6,1811.95,629314.0
1743841440,1811.95,1811.95,1809.31,1809.35,1136734.0
1743841620,1809.34,1810.56,1809.27,1810.49,1017612.0
1743841800,1810.49,1811.18,1809.22,1810.05,933938.0
1743841980,1810.06,1810.7,1809.73,1810.58,617852.0
1743842160,1810.59,1812.32,1810.46,1811.99,659272.0
1743842340,1811.99,1812.71,1811.34,1812.69,604958.0
1743842520,1812.7,1812.71,1811.91,1812.41,404342.0
1743842700,1812.29,1812.6,1811.44,1812.59,502984.0
1743842880,1812.59,1813.15,1812.05,1813.04,836560.0
1743843060,1813.03,1814.4,1812.81,1813.84,1817924.0
1743843240,1813.84,1814.05,1813.03,1813.62,743354.0
1743843420,1813.62,1813.85,1812.48,1813.12,608390.0
1743843600,1813.11,1813.84,1813.02,1813.42,585240.0
1743843780,1813.42,1814.15,1813.42,1814.12,597282.0
1743843960,1814.12,1815.5,1814.05,1815.14,1596008.0
1743844140,1815.11,1817.99,1814.03,1817.47,3133138.0
1743844320,1817.43,1817.82,1816.45,1817.18,2079082.0
1743844500,1817.18,1817.39,1815.6,1817.38,2510272.0
1743844680,1817.38,1817.65,1815.88,1816.98,2029446.0
1743844860,1816.96,1816.98,1815.52,1816.24,660008.0
1743845040,1816.24,1816.86,1815.96,1816.86,642824.0
1743845220,1816.86,1818.76,1816.8,1817.58,2311784.0
1743845400,1817.56,1817.79,1817.15,1817.48,1125530.0
1743845580,1817.49,1817.5,1815.51,1815.95,847478.0
1743845760,1815.95,1816.48,1814.88,1816.32,905124.0
1743845940,1816.32,1817.02,1816.32,1817.01,886300.0
1743846120,1817.01,1819.82,1815.93,1819.05,2424188.0
1743846300,1819.05,1821.56,1818.95,1819.51,3707882.0
1743846480,1819.52,1819.76,1818.52,1818.89,1307414.0
1743846660,1818.9,1820.0,1818.72,1819.99,768744.0
1743846840,1820.05,1821.27,1820.01,1820.46,2879362.0
1743847020,1820.46,1820.47,1819.32,1819.81,2549346.0
1743847200,1819.97,1820.84,1818.44,1819.9,1853878.0
1743847380,1819.89,1820.37,1816.97,1817.48,3747216.0
1743847560,1817.47,1817.87,1816.52,1817.54,827668.0
1743847740,1817.54,1818.32,1817.54,1817.84,641744.0
1743847920,1817.84,1819.4,1817.84,1819.39,586636.0
1743848100,1819.4,1819.59,1817.38,1817.94,1941308.0
1743848280,1817.95,1817.96,1815.55,1815.72,1272400.0
1743848460,1815.78,1817.85,1815.77,1817.2,1243336.0
1743848640,1817.26,1817.52,1816.46,1816.76,944602.0
1743848820,1816.76,1817.35,1816.5,1817.17,368522.0
1743849000,1817.16,1817.6,1816.77,1816.99,556526.0
1743849180,1816.99,1818.41,1816.98,1818.41,724144.0
1743849360,1818.56,1819.27,1816.33,1817.07,1119608.0
1743849540,1817.08,1817.08,1815.86,1816.01,929578.0
1743849720,1816.01,1816.99,1815.86,1815.99,1034246.0
1743849900,1815.93,1816.43,1815.28,1815.7,2155084.0
1743850080,1815.74,1818.53,1815.74,1817.55,3702194.0
1743850260,1817.54,1818.67,1817.54,1818.1,919370.0
1743850440,1818.12,1818.35,1817.33,1817.33,412908.0
1743850620,1817.34,1817.35,1817.15,1817.15,113372.0
1743850800,1817.26,1817.42,1816.97,1817.27,635100.0
1743850980,1817.27,1818.5,1814.57,1814.57,2217464.0
1743851160,1814.57,1814.96,1813.62,1814.05,1624830.0
1743851340,1814.05,1814.67,1813.62,1813.99,1102442.0
1743851520,1813.99,1814.2,1807.68,1808.56,16331254.0
1743851700,1808.86,1810.62,1808.5,1810.43,3857924.0
1743851880,1810.43,1811.76,1809.8,1810.07,1730642.0
1743852060,1810.14,1810.95,1809.07,1810.34,2405342.0
1743852240,1810.35,1811.76,1810.34,1810.97,1657844.0
1743852420,1810.97,1810.98,1809.42,1810.07,2210184.0
1743852600,1810.04,1810.91,1809.01,1809.82,1186060.0
1743852780,1809.82,1810.32,1806.12,1806.49,3496174.0
1743852960,1806.49,1807.2,1805.68,1806.87,3265262.0
1743853140,1806.87,1807.69,1806.86,1807.2,1122192.0
1743853320,1807.2,1808.66,1807.19,1808.6,987506.0
1743853500,1808.59,1809.17,1807.79,1808.63,1312680.0
1743853680,1808.61,1809.37,1807.43,1808.07,1846194.0
1743853860,1808.07,1808.08,1806.17,1806.18,1863548.0
1743854040,1806.18,1807.45,1806.06,1806.73,1581014.0
1743854220,1806.73,1807.27,1806.5,1806.61,963208.0
1743854400,1806.61,1806.86,1806.01,1806.07,2257986.0
1743854580,1806.07,1807.62,1804.94,1804.94,2135846.0
1743854760,1804.95,1807.07,1804.94,1806.97,1895344.0
1743854940,1806.91,1806.97,1805.38,1805.39,906726.0
1743855120,1805.39,1805.57,1803.13,1803.63,3136920.0
1743855300,1803.64,1804.3,1803.29,1804.24,1320604.0
1743855480,1804.24,1806.99,1801.06,1801.47,7699350.0
1743855660,1801.47,1803.84,1800.7,1803.66,5934948.0
1743855840,1803.65,1804.39,1802.25,1802.25,1218910.0
1743856020,1802.25,1803.4,1801.86,1802.81,1520380.0
1743856200,1802.82,1804.31,1802.08,1802.49,1774892.0
1743856380,1802.49,1803.28,1798.66,1800.0,8829618.0
1743856560,1799.98,1801.08,1799.4,1801.07,3204710.0
1743856740,1801.07,1801.33,1793.0,1795.01,12406544.0
1743856920,1795.01,1796.78,1794.96,1795.97,6483828.0
1743857100,1795.97,1796.48,1793.87,1794.3,6099700.0
1743857280,1794.3,1794.31,1791.82,1793.36,6005110.0
1743857460,1793.37,1795.53,1793.23,1795.52,2335998.0
1743857640,1795.46,1796.24,1794.09,1796.24,2626306.0
1743857820,1796.19,1797.0,1796.0,1796.99,4355540.0
1743858000,1797.07,1798.28,1794.79,1795.7,2749538.0
1743858180,1795.69,1797.07,1794.94,1795.23,2499822.0
1743858360,1795.23,1795.24,1790.86,1791.88,4695366.0
1743858540,1791.82,1794.11,1791.03,1792.64,2576116.0
1743858720,1792.43,1793.11,1791.13,1791.61,1700722.0
1743858900,1791.61,1791.81,1788.45,1789.95,9438368.0
1743859080,1789.95,1789.95,1784.0,1784.77,7530144.0
1743859260,1784.78,1788.14,1784.41,1787.26,6364588.0
1743859440,1787.21,1788.38,1785.0,1787.0,5337686.0
1743859620,1786.98,1788.55,1785.96,1788.17,3218674.0
1743859800,1788.07,1790.5,1786.56,1789.59,4882502.0
1743859980,1789.59,1790.27,1786.83,1786.83,2488074.0
1743860160,1786.83,1787.56,1784.78,1787.23,4126290.0
1743860340,1787.23,1787.97,1784.64,1785.17,2598258.0
1743860520,1785.17,1785.61,1783.0,1784.91,4932956.0
1743860700,1784.98,1784.98,1782.18,1784.69,4653616.0
1743860880,1784.67,1785.14,1782.57,1783.95,3950988.0
1743861060,1783.95,1784.88,1782.28,1784.72,3066732.0
1743861240,1784.67,1786.55,1783.83,1784.89,3630960.0
1743861420,1784.89,1786.34,1784.6,1786.18,2993810.0
1743861600,1786.11,1794.97,1785.47,1793.02,13619314.0
1743861780,1792.88,1793.26,1788.8,1788.82,4160936.0
1743861960,1788.83,1790.27,1788.21,1790.26,6868552.0
1743862140,1790.27,1792.07,1790.03,1791.99,3435054.0
1743862320,1791.99,1791.99,1789.86,1789.86,1549196.0
1743862500,1789.86,1790.15,1786.15,1786.41,9581564.0
1743862680,1786.41,1788.34,1785.38,1788.04,2071800.0
1743862860,1788.05,1789.2,1787.5,1789.2,2373770.0
1743863040,1789.02,1790.05,1787.83,1789.16,2876072.0
1743863220,1789.18,1789.18,1787.94,1787.94,1438392.0
1743863400,1787.94,1788.82,1786.49,1788.82,2330630.0
1743863580,1788.82,1789.31,1787.1,1787.73,1087466.0
1743863760,1787.73,1792.11,1787.51,1791.9,6730754.0
1743863940,1791.87,1791.87,1790.16,1791.2,1605162.0
1743864120,1791.21,1793.26,1789.71,1789.71,4893820.0
1743864300,1790.25,1791.08,1788.18,1790.99,2484340.0
1743864480,1791.04,1792.23,1790.82,1791.48,4024936.0
1743864660,1791.48,1793.1,1791.48,1793.03,3523124.0
1743864840,1793.03,1793.04,1790.69,1790.7,3421644.0
1743865020,1790.7,1791.69,1789.7,1789.91,1324094.0
1743865200,1789.91,1789.91,1787.73,1788.53,3354338.0
1743865380,1788.52,1788.67,1786.67,1787.16,1861086.0
1743865560,1787.16,1788.65,1787.01,1787.01,1992824.0
1743865740,1787.01,1788.06,1785.28,1786.73,3036168.0
1743865920,1786.72,1788.34,1785.9,1786.2,1723160.0
1743866100,1786.15,1787.96,1786.15,1787.8,1902348.0
1743866280,1787.68,1788.55,1786.87,1787.39,1360894.0
1743866460,1787.45,1787.94,1785.95,1786.57,1424350.0
1743866640,1786.57,1786.58,1785.01,1785.01,3783182.0
1743866820,1785.02,1785.14,1783.6,1785.14,4294434.0
1743867000,1785.08,1785.77,1783.86,1784.7,2209468.0
1743867180,1784.68,1785.0,1782.32,1783.84,3445034.0
1743867360,1783.8,1785.24,1783.12,1784.27,3460994.0
1743867540,1784.28,1784.5,1780.43,1781.51,11792008.0
1743867720,1781.5,1781.86,1776.52,1778.16,12931280.0
1743867900,1778.16,1780.23,1777.3,1779.39,4336702.0
1743868080,1779.4,1780.0,1778.16,1779.24,3526350.0
1743868260,1779.24,1781.28,1779.16,1780.37,2963398.0
1743868440,1780.36,1781.69,1780.2,1781.68,1233070.0
1743868620,1781.68,1782.01,1781.11,1781.11,1803738.0
1743868800,1781.11,1782.57,1779.05,1779.86,3334488.0
1743868980,1779.86,1784.01,1779.85,1783.78,3753890.0
1743869160,1783.78,1784.16,1781.79,1782.8,1659404.0
1743869340,1782.81,1784.39,1782.8,1783.25,2031782.0
1743869520,1783.33,1784.74,1782.95,1784.74,1541362.0
1743869700,1784.74,1786.85,1784.56,1785.14,2683128.0
1743869880,1785.09,1785.23,1781.54,1781.9,3022122.0
1743870060,1781.89,1782.8,1781.5,1782.39,1736986.0
1743870240,1782.4,1783.03,1781.01,1781.59,1335826.0
1743870420,1781.59,1784.58,1781.17,1783.9,1910766.0
1743870600,1783.82,1787.09,1783.82,1785.46,6489252.0
1743870780,1785.48,1786.69,1785.46,1786.42,1696734.0
1743870960,1786.42,1787.43,1785.84,1786.73,1688634.0
1743871140,1786.74,1787.59,1786.25,1787.22,1640114.0
1743871320,1787.22,1787.22,1785.34,1785.64,906292.0
1743871500,1785.65,1786.1,1783.98,1784.03,1044066.0
1743871680,1784.03,1784.93,1782.69,1783.9,2079912.0
1743871860,1783.86,1783.91,1781.82,1782.11,3373806.0
1743872040,1782.11,1783.39,1782.11,1783.0,600124.0
1743872220,1782.99,1783.9,1782.93,1783.89,714140.0
1743872400,1784.0,1784.78,1782.83,1784.31,856190.0
1743872580,1784.32,1784.58,1782.85,1782.92,811888.0
1743872760,1782.9,1782.92,1781.56,1781.58,659544.0
1743872940,1781.57,1782.9,1781.5,1782.89,1112100.0
1743873120,1782.88,1783.54,1782.45,1783.51,600680.0
1743873300,1783.51,1785.09,1783.51,1785.09,1076078.0
1743873480,1785.16,1785.41,1784.34,1784.53,744494.0
1743873660,1784.53,1786.33,1784.53,1785.98,1240888.0
1743873840,1785.98,1786.83,1785.6,1785.76,1003542.0
1743874020,1785.76,1787.33,1785.64,1787.32,1093116.0
1743874200,1787.32,1789.01,1786.73,1788.05,2635910.0
1743874380,1788.11,1788.42,1785.85,1785.85,1090108.0
1743874560,1785.99,1787.99,1785.99,1787.46,1086314.0
1743874740,1787.45,1788.71,1787.0,1788.64,784498.0
1743874920,1788.66,1788.81,1787.08,1788.3,1087134.0
1743875100,1788.3,1789.26,1787.5,1787.82,1205304.0
1743875280,1787.82,1788.42,1787.35,1788.3,886018.0
1743875460,1788.31,1788.31,1787.0,1788.02,891012.0
1743875640,1788.04,1788.07,1786.44,1786.78,1165474.0
1743875820,1786.79,1786.93,1786.5,1786.59,642552.0
1743876000,1786.59,1788.41,1786.01,1788.28,1079706.0
1743876180,1788.28,1789.71,1788.1,1789.65,1068196.0
1743876360,1789.66,1790.81,1789.2,1789.38,1958568.0
1743876540,1789.38,1789.98,1789.23,1789.78,741910.0
1743876720,1789.72,1792.93,1789.2,1792.73,5285428.0
1743876900,1792.57,1793.28,1790.57,1792.94,2085510.0
1743877080,1792.94,1793.57,1790.27,1790.85,1997286.0
1743877260,1790.83,1790.85,1789.19,1790.07,1339342.0
1743877440,1790.08,1790.89,1789.19,1790.11,1257514.0
1743877620,1790.11,1791.99,1789.25,1789.25,852304.0
1743877800,1789.25,1790.11,1788.45,1789.7,991066.0
1743877980,1789.77,1791.39,1789.5,1791.16,581116.0
1743878160,1791.15,1791.41,1790.28,1790.89,579448.0
1743878340,1790.89,1791.16,1789.57,1791.09,1526376.0
1743878520,1791.09,1792.5,1791.08,1791.81,1562740.0
1743878700,1791.8,1792.99,1790.87,1792.34,1440598.0
1743878880,1792.39,1793.0,1791.71,1791.71,643340.0
1743879060,1791.71,1793.3,1791.71,1792.87,1280656.0
1743879240,1792.86,1793.31,1792.31,1792.91,678948.0
1743879420,1792.9,1793.19,1792.29,1792.31,636964.0
1743879600,1792.3,1794.78,1792.3,1792.96,1541584.0
1743879780,1792.93,1794.4,1792.79,1793.07,845548.0
1743879960,1793.02,1793.29,1791.51,1792.05,855056.0
1743880140,1792.05,1792.44,1790.89,1791.33,763628.0
1743880320,1791.33,1792.6,1791.32,1791.64,634880.0
1743880500,1791.64,1792.0,1790.63,1791.1,1338994.0
1743880680,1791.1,1791.79,1791.1,1791.69,440522.0
1743880860,1791.69,1793.25,1791.06,1793.16,1254306.0
1743881040,1793.09,1793.33,1790.8,1790.8,504026.0
1743881220,1790.82,1791.35,1789.59,1789.84,1031870.0
1743881400,1789.84,1791.1,1788.16,1788.22,1694168.0
1743881580,1788.22,1788.31,1787.35,1788.04,1637568.0
1743881760,1787.89,1787.9,1786.9,1787.29,873204.0
1743881940,1787.29,1787.39,1785.0,1785.61,2134064.0
1743882120,1785.61,1785.9,1785.31,1785.89,849936.0
1743882300,1785.89,1785.9,1781.3,1782.58,2787582.0
1743882480,1782.59,1783.2,1781.59,1782.73,1559118.0
1743882660,1782.59,1782.65,1781.0,1781.0,1116538.0
1743882840,1781.01,1782.63,1780.79,1782.05,1207068.0
1743883020,1781.95,1781.95,1779.03,1781.32,5279820.0
1743883200,1781.32,1784.12,1781.1,1784.01,1661412.0
1743883380,1784.02,1784.02,1782.29,1782.82,1119082.0
1743883560,1782.87,1784.68,1782.06,1784.26,1370806.0
1743883740,1784.3,1785.48,1784.26,1784.67,995116.0
1743883920,1784.66,1785.22,1784.14,1785.08,681806.0
1743884100,1785.08,1786.77,1785.08,1786.32,899114.0
1743884280,1786.32,1786.91,1785.73,1785.8,586748.0
1743884460,1785.75,1787.53,1785.65,1787.01,886336.0
1743884640,1787.01,1788.01,1786.85,1787.46,564410.0
1743884820,1787.56,1788.74,1787.42,1787.71,1247244.0
1743885000,1787.72,1787.72,1786.78,1787.3,883990.0
1743885180,1787.3,1787.96,1784.88,1786.24,1314878.0
1743885360,1786.24,1787.7,1785.05,1787.16,808798.0
1743885540,1787.44,1787.44,1763.98,1767.13,36177142.0
1743885720,1765.91,1803.39,1765.91,1791.18,91449644.0
1743885900,1791.19,1793.7,1786.41,1786.56,7127464.0
1743886080,1786.04,1787.52,1783.56,1783.62,5671982.0
1743886260,1783.62,1786.8,1782.35,1786.29,3404582.0
1743886440,1786.29,1788.99,1786.14,1787.67,1968928.0
1743886620,1787.66,1789.99,1787.37,1789.64,1505944.0
1743886800,1789.72,1790.09,1786.34,1787.03,2521110.0
1743886980,1786.98,1787.26,1783.68,1785.04,2427450.0
1743887160,1785.03,1785.49,1784.11,1784.87,1195950.0
1743887340,1784.89,1785.29,1784.25,1784.46,1149328.0
1743887520,1784.46,1790.11,1784.46,1788.82,7720324.0
1743887700,1788.86,1788.86,1785.78,1785.83,1190782.0
1743887880,1785.87,1787.31,1785.69,1787.3,836446.0
1743888060,1787.3,1792.86,1786.09,1792.07,2617186.0
1743888240,1791.9,1793.63,1790.64,1792.39,1909410.0
1743888420,1792.37,1794.55,1790.61,1794.3,2297256.0
1743888600,1794.26,1794.4,1790.51,1790.75,2143294.0
1743888780,1790.76,1792.24,1788.4,1791.71,1258486.0
1743888960,1791.71,1792.99,1789.49,1792.18,712252.0
1743889140,1792.2,1793.0,1790.52,1790.53,1106804.0
1743889320,1790.53,1791.95,1790.4,1791.72,989828.0
1743889500,1791.8,1792.17,1790.96,1791.55,716346.0
1743889680,1791.55,1791.56,1787.53,1789.3,1710544.0
1743889860,1789.3,1790.12,1787.12,1790.12,874042.0
1743890040,1790.12,1790.42,1789.6,1790.18,635812.0
1743890220,1790.18,1790.19,1787.93,1789.6,749938.0
1743890400,1789.61,1791.0,1789.18,1790.93,749266.0
1743890580,1790.93,1795.78,1790.93,1794.09,3208244.0
1743890760,1794.09,1796.09,1792.5,1795.68,2639546.0
1743890940,1795.68,1795.99,1792.18,1793.52,4076674.0
1743891120,1793.52,1794.51,1793.51,1794.16,611222.0
1743891300,1794.16,1795.25,1793.11,1793.47,1497704.0
1743891480,1793.46,1794.0,1791.63,1791.94,3643944.0
1743891660,1791.95,1791.96,1790.66,1791.39,1372858.0
1743891840,1791.39,1791.69,1791.13,1791.25,384842.0
1743892020,1791.24,1791.65,1791.15,1791.64,530722.0
1743892200,1791.64,1793.06,1791.36,1792.32,488324.0
1743892380,1792.32,1793.39,1792.31,1793.37,274598.0
1743892560,1793.37,1793.65,1792.9,1793.55,626066.0
1743892740,1793.55,1793.76,1793.21,1793.32,354738.0
1743892920,1793.33,1794.54,1793.31,1793.85,1092382.0
1743893100,1793.84,1794.4,1793.06,1793.13,443136.0
1743893280,1793.14,1793.95,1792.18,1793.94,462544.0
1743893460,1793.94,1795.29,1793.94,1794.88,1286228.0
1743893640,1794.94,1795.76,1794.87,1795.25,711534.0
1743893820,1795.26,1796.74,1795.24,1796.45,1024018.0
1743894000,1796.45,1798.62,1795.7,1798.56,1783108.0
1743894180,1798.58,1799.21,1797.43,1799.16,1375210.0
1743894360,1799.13,1800.76,1798.56,1800.34,3698974.0
1743894540,1800.33,1800.37,1797.61,1798.02,1629822.0
1743894720,1798.03,1799.68,1797.8,1799.01,890636.0
1743894900,1799.01,1799.92,1798.57,1799.09,1143474.0
1743895080,1799.09,1800.0,1798.64,1799.78,1143132.0
1743895260,1799.78,1799.78,1797.7,1799.03,1218292.0
1743895440,1799.09,1800.25,1798.83,1799.7,1155076.0
1743895620,1799.7,1800.26,1799.57,1800.2,621382.0
1743895800,1800.2,1802.76,1800.05,1801.24,1767380.0
1743895980,1801.24,1803.7,1801.23,1802.42,1752594.0
1743896160,1802.43,1803.76,1801.41,1801.78,1502294.0
1743896340,1801.72,1803.0,1801.72,1802.41,690436.0
1743896520,1802.41,1802.73,1801.26,1802.41,602176.0
1743896700,1802.41,1802.71,1801.42,1802.56,860774.0
1743896880,1802.57,1804.22,1802.35,1803.68,1360666.0
1743897060,1803.68,1808.76,1803.68,1808.32,6144504.0
1743897240,1808.17,1809.25,1806.72,1807.24,4070022.0
1743897420,1807.24,1807.29,1804.95,1805.01,2728028.0
1743897600,1805.08,1806.48,1802.81,1804.26,2952246.0
1743897780,1804.26,1807.0,1804.11,1806.89,4456254.0
1743897960,1806.88,1807.26,1802.16,1802.21,2830968.0
1743898140,1802.2,1804.17,1802.08,1803.79,3782504.0
1743898320,1803.78,1803.84,1802.32,1803.17,782058.0
1743898500,1803.17,1804.49,1802.71,1802.92,1270916.0
1743898680,1802.92,1807.24,1802.92,1806.9,1810464.0
1743898860,1806.88,1809.26,1806.88,1808.41,8221138.0
1743899040,1808.41,1810.26,1807.45,1807.5,4612920.0
1743899220,1807.5,1808.99,1807.46,1808.8,1463586.0
1743899400,1808.8,1809.99,1807.01,1808.43,2643678.0
1743899580,1808.43,1811.57,1808.1,1811.3,3812084.0
1743899760,1811.3,1811.99,1810.4,1811.59,4986854.0
1743899940,1811.58,1812.55,1810.18,1812.37,1529246.0
1743900120,1812.5,1812.76,1812.0,1812.25,1630606.0
1743900300,1812.26,1812.75,1811.0,1811.01,1805830.0
1743900480,1811.02,1811.64,1809.53,1810.97,1722608.0
1743900660,1811.01,1811.08,1806.87,1809.2,3303316.0
1743900840,1809.19,1809.89,1809.05,1809.28,1241400.0
1743901020,1809.33,1809.69,1808.06,1809.6,1789644.0
1743901200,1809.6,1809.76,1807.59,1808.02,2793318.0
1743901380,1808.02,1809.45,1806.94,1809.21,1945998.0
1743901560,1809.22,1811.95,1809.21,1810.74,1724508.0
1743901740,1810.74,1811.16,1809.39,1809.97,1932542.0
1743901920,1810.02,1811.05,1808.2,1808.7,775710.0
1743902100,1808.7,1809.21,1808.11,1809.2,940478.0
1743902280,1809.2,1810.95,1808.31,1810.47,1197132.0
1743902460,1810.47,1811.5,1810.0,1811.44,990612.0
1743902640,1811.4,1814.18,1810.67,1813.78,6148060.0
1743902820,1814.09,1814.26,1811.0,1812.51,2159272.0
1743903000,1812.63,1816.12,1812.41,1813.44,3841284.0
1743903180,1813.45,1813.78,1810.57,1810.7,1730076.0
1743903360,1810.7,1810.82,1809.37,1810.63,1896024.0
1743903540,1810.63,1810.71,1808.7,1809.36,1029106.0
1743903720,1809.36,1809.49,1808.0,1808.1,1523316.0
1743903900,1808.1,1809.5,1806.31,1807.34,1877414.0
1743904080,1807.34,1808.94,1806.46,1808.94,1786488.0
1743904260,1808.94,1810.22,1808.49,1808.97,1566020.0
1743904440,1808.97,1810.06,1808.0,1809.09,1559614.0
1743904620,1809.09,1810.0,1808.8,1809.74,1213136.0
1743904800,1809.73,1811.48,1808.47,1809.91,1622220.0
1743904980,1809.91,1811.61,1809.33,1811.39,1244876.0
1743905160,1811.39,1811.7,1810.38,1810.98,1348346.0
1743905340,1810.99,1812.64,1810.48,1810.95,1410008.0
1743905520,1810.95,1811.02,1808.28,1808.71,1291254.0
1743905700,1808.7,1809.5,1807.01,1807.01,2045814.0
1743905880,1807.07,1807.59,1805.61,1806.64,2359018.0
1743906060,1806.64,1807.93,1806.64,1806.89,1338616.0
1743906240,1806.89,1807.25,1806.0,1806.23,917064.0
1743906420,1806.24,1807.19,1805.66,1805.66,1273390.0
1743906600,1805.66,1807.65,1805.66,1807.53,1929428.0
1743906780,1807.44,1808.47,1807.02,1808.04,1640552.0
1743906960,1808.07,1809.29,1808.07,1808.54,816808.0
1743907140,1808.52,1808.54,1806.73,1807.59,897626.0
1743907320,1807.59,1807.65,1804.93,1805.71,2963588.0
1743907500,1805.72,1806.2,1804.91,1805.74,873554.0
1743907680,1805.74,1806.27,1804.95,1806.26,880414.0
1743907860,1806.26,1806.98,1804.64,1804.72,1303694.0
1743908040,1804.71,1805.63,1804.0,1805.63,943422.0
1743908220,1805.62,1805.63,1803.5,1803.51,1599568.0
1743908400,1803.52,1804.65,1802.84,1803.11,2496220.0
1743908580,1803.11,1803.47,1801.26,1802.98,4370432.0
1743908760,1802.99,1804.81,1802.98,1803.73,1435560.0
1743908940,1803.74,1804.58,1803.69,1804.54,948536.0
1743909120,1804.72,1805.94,1804.58,1805.2,982584.0
1743909300,1805.07,1806.77,1804.44,1806.19,1174488.0
1743909480,1806.21,1806.69,1805.6,1805.66,718900.0
1743909660,1805.64,1805.86,1803.57,1804.11,1654632.0
1743909840,1804.11,1804.17,1801.55,1802.15,1174058.0
1743910020,1802.15,1803.0,1801.33,1802.77,1284132.0
1743910200,1802.77,1803.51,1801.26,1801.61,864562.0
1743910380,1801.62,1803.04,1801.49,1802.08,1109914.0
1743910560,1802.01,1803.34,1801.2,1803.2,1637960.0
1743910740,1803.2,1804.5,1802.26,1804.49,1733388.0
1743910920,1804.49,1804.66,1803.64,1804.51,813622.0
1743911100,1804.63,1805.93,1804.47,1805.41,2040860.0
1743911280,1805.41,1808.24,1805.34,1808.14,2060098.0
1743911460,1808.14,1808.74,1807.45,1807.94,1269614.0
1743911640,1807.94,1808.6,1807.32,1807.93,938068.0
1743911820,1807.93,1809.12,1807.57,1809.12,697422.0
1743912000,1809.12,1809.67,1807.06,1807.52,2115212.0
1743912180,1807.52,1809.94,1807.52,1809.3,1026370.0
1743912360,1809.3,1810.52,1808.0,1808.38,2060452.0
1743912540,1808.38,1808.39,1805.72,1805.84,1009344.0
1743912720,1805.84,1807.25,1805.01,1807.23,1454978.0
1743912900,1807.25,1807.41,1805.09,1805.98,989906.0
1743913080,1805.98,1806.95,1805.72,1805.93,867440.0
1743913260,1805.94,1808.81,1805.93,1808.8,1392356.0
1743913440,1808.8,1809.36,1808.3,1809.29,628210.0
1743913620,1809.29,1809.31,1807.31,1807.64,485420.0
1743913800,1807.64,1808.89,1807.1,1808.52,728756.0
1743913980,1808.65,1809.35,1807.54,1808.02,771074.0
1743914160,1808.02,1808.06,1807.0,1807.68,567568.0
1743914340,1807.67,1808.04,1807.0,1807.26,367434.0
1743914520,1807.26,1807.29,1806.4,1806.69,327014.0
1743914700,1806.71,1807.19,1805.38,1806.34,649154.0
1743914880,1806.29,1808.12,1806.04,1807.62,489892.0
1743915060,1807.62,1808.26,1807.28,1807.84,490618.0
1743915240,1807.84,1808.62,1807.3,1807.31,401888.0
1743915420,1807.45,1808.76,1807.44,1808.75,772822.0
1743915600,1808.75,1810.26,1808.75,1810.25,1330770.0
1743915780,1810.26,1811.26,1808.69,1808.69,1504266.0
1743915960,1808.69,1808.7,1806.65,1807.69,1761354.0
1743916140,1807.69,1808.21,1807.44,1807.63,394844.0
1743916320,1807.63,1807.71,1807.14,1807.49,398754.0
1743916500,1807.49,1808.19,1806.75,1808.0,1263612.0
1743916680,1807.99,1808.98,1807.83,1808.55,535964.0
1743916860,1808.54,1809.6,1808.54,1809.3,645052.0
1743917040,1809.3,1809.65,1808.03,1808.04,563376.0
1743917220,1808.04,1809.21,1808.04,1808.95,258054.0
1743917400,1808.94,1810.76,1808.94,1810.2,1136752.0
1743917580,1810.2,1810.76,1809.57,1809.8,1385636.0
1743917760,1809.8,1810.56,1807.53,1807.53,1541338.0
1743917940,1807.53,1807.89,1806.66,1806.72,1015726.0
1743918120,1806.72,1808.0,1806.71,1807.99,649412.0
1743918300,1807.99,1809.68,1807.21,1809.32,837392.0
1743918480,1809.33,1811.76,1808.83,1811.01,2617676.0
1743918660,1811.02,1812.26,1811.01,1812.05,1871848.0
1743918840,1812.04,1812.56,1811.13,1811.95,2384188.0
1743919020,1811.95,1811.96,1810.44,1810.46,1046106.0
1743919200,1810.69,1811.76,1810.69,1811.08,1956284.0
1743919380,1811.08,1811.38,1809.6,1809.76,946320.0
1743919560,1809.76,1809.93,1808.53,1808.53,1031948.0
1743919740,1808.53,1809.27,1807.65,1808.07,1329982.0
1743919920,1808.07,1809.2,1807.99,1808.54,701692.0
1743920100,1808.54,1808.55,1807.48,1808.29,523518.0
1743920280,1808.27,1809.75,1808.17,1809.74,677232.0
1743920460,1809.74,1810.21,1809.05,1809.57,620118.0
1743920640,1809.57,1810.0,1808.36,1809.16,488812.0
1743920820,1809.16,1809.84,1808.71,1808.71,790752.0
1743921000,1808.72,1808.89,1808.41,1808.88,397780.0
1743921180,1808.8,1809.0,1805.51,1805.51,2363824.0
1743921360,1805.51,1806.08,1803.19,1803.23,4267872.0
1743921540,1803.24,1804.17,1802.55,1803.12,2621846.0
1743921720,1803.12,1804.76,1803.12,1804.39,1057542.0
1743921900,1804.11,1805.26,1803.01,1803.57,1283614.0
1743922080,1803.44,1803.76,1801.88,1803.19,2672160.0
1743922260,1803.2,1803.26,1801.51,1801.52,1622940.0
1743922440,1801.53,1803.03,1800.52,1800.82,4685636.0
1743922620,1800.82,1801.76,1797.77,1797.77,6736040.0
1743922800,1797.77,1800.0,1797.76,1799.16,3609278.0
1743922980,1799.16,1799.16,1791.26,1795.75,12918988.0
1743923160,1795.75,1799.76,1795.42,1796.86,3707454.0
1743923340,1796.98,1798.76,1796.98,1798.76,1905436.0
1743923520,1798.75,1800.57,1798.38,1800.37,2184446.0
1743923700,1800.37,1800.37,1798.11,1800.03,3169856.0
1743923880,1800.03,1800.26,1797.68,1798.94,1768192.0
1743924060,1798.94,1798.94,1796.41,1797.75,1597278.0
1743924240,1797.74,1798.76,1796.95,1797.06,902646.0
1743924420,1797.06,1797.52,1796.88,1797.16,2215954.0
1743924600,1797.17,1797.5,1795.69,1796.7,1433444.0
1743924780,1796.71,1797.22,1796.29,1797.17,1005404.0
1743924960,1797.17,1799.64,1796.16,1799.35,2263764.0
1743925140,1799.36,1800.26,1798.93,1798.93,1344710.0
1743925320,1798.9,1799.18,1797.81,1798.99,1366762.0
1743925500,1798.99,1800.24,1798.49,1799.01,1148970.0
1743925680,1799.01,1800.74,1798.88,1800.24,1076352.0
1743925860,1800.3,1800.3,1799.51,1799.75,828336.0
1743926040,1799.74,1800.26,1797.68,1797.68,2522504.0
1743926220,1797.68,1797.89,1796.7,1796.84,1300642.0
1743926400,1796.84,1797.25,1794.26,1795.89,3503894.0
1743926580,1795.89,1796.26,1794.01,1794.09,2098444.0
1743926760,1794.04,1795.25,1793.51,1793.52,2444318.0
1743926940,1793.52,1793.8,1792.26,1792.32,2391526.0
1743927120,1792.53,1793.34,1791.16,1791.32,2498686.0
1743927300,1791.32,1793.72,1790.02,1793.11,3141504.0
1743927480,1793.11,1793.11,1791.5,1792.63,1299980.0
1743927660,1792.63,1792.63,1790.41,1791.16,1521998.0
1743927840,1791.16,1791.72,1787.4,1788.17,7088080.0
1743928020,1788.19,1789.12,1782.53,1785.42,17878472.0
1743928200,1785.42,1787.63,1785.22,1787.0,4017930.0
1743928380,1787.01,1788.76,1786.91,1788.71,3612250.0
1743928560,1788.72,1790.75,1787.52,1790.61,4183796.0
1743928740,1790.61,1790.65,1789.02,1789.2,1792914.0
1743928920,1789.2,1790.61,1789.05,1789.54,1660024.0
1743929100,1789.54,1791.18,1789.02,1790.67,1883954.0
1743929280,1790.69,1791.12,1789.44,1789.93,4875126.0
1743929460,1789.93,1793.05,1789.53,1793.04,2686270.0
1743929640,1793.04,1794.76,1792.95,1793.57,3830554.0
1743929820,1793.57,1794.26,1793.52,1794.25,1580544.0
1743930000,1794.25,1794.26,1792.58,1792.85,1494548.0
1743930180,1792.84,1793.08,1790.85,1791.34,1675746.0
1743930360,1791.34,1792.25,1791.17,1791.99,816470.0
1743930540,1791.99,1793.21,1791.8,1792.7,1230730.0
1743930720,1792.7,1792.7,1791.05,1792.23,1133488.0
1743930900,1792.29,1793.75,1792.28,1793.04,1174354.0
1743931080,1793.15,1795.75,1793.15,1795.74,1848678.0
1743931260,1795.74,1795.75,1793.35,1793.72,1472114.0
1743931440,1793.72,1794.22,1792.43,1793.59,1327036.0
1743931620,1793.59,1794.32,1793.0,1793.87,1385492.0
1743931800,1793.87,1793.99,1790.33,1791.09,1696802.0
1743931980,1791.14,1792.13,1789.98,1791.6,3056958.0
1743932160,1791.59,1794.71,1791.59,1793.71,1819694.0
1743932340,1793.7,1794.0,1791.59,1791.85,1120232.0
1743932520,1791.84,1792.79,1791.83,1792.09,1130280.0
1743932700,1792.08,1792.35,1791.42,1791.42,1455012.0
1743932880,1791.43,1792.01,1790.92,1790.94,1148654.0
1743933060,1790.93,1791.09,1789.1,1789.65,1764666.0
1743933240,1789.66,1790.26,1788.28,1789.54,2322994.0
1743933420,1789.59,1790.28,1789.36,1790.13,718924.0
1743933600,1790.14,1790.29,1788.03,1788.1,1493850.0
1743933780,1788.1,1788.47,1785.8,1786.53,4805584.0
1743933960,1786.53,1788.4,1786.53,1788.17,1858268.0
1743934140,1788.17,1788.4,1786.31,1787.76,1185286.0
1743934320,1787.76,1789.98,1787.69,1788.72,1649258.0
1743934500,1788.72,1789.56,1786.74,1787.11,1174690.0
1743934680,1787.05,1787.26,1784.28,1784.81,5900540.0
1743934860,1784.8,1787.56,1784.66,1785.01,2325646.0
1743935040,1785.01,1786.14,1784.11,1785.16,1760456.0
1743935220,1785.22,1786.3,1784.44,1785.2,1166150.0
1743935400,1785.21,1787.0,1784.34,1786.84,1769282.0
1743935580,1786.83,1787.24,1785.66,1785.86,1530188.0
1743935760,1785.86,1787.15,1784.49,1787.15,1349378.0
1743935940,1787.18,1788.8,1787.07,1787.79,3014670.0
1743936120,1787.79,1787.89,1786.24,1786.91,1389784.0
1743936300,1786.91,1789.44,1786.0,1789.43,1255756.0
1743936480,1789.39,1789.99,1788.79,1789.31,2981150.0
1743936660,1789.31,1791.46,1787.97,1788.89,3676372.0
1743936840,1788.82,1789.47,1788.57,1789.03,1415638.0
1743937020,1789.02,1789.33,1788.04,1789.24,572340.0
1743937200,1789.24,1789.25,1787.0,1787.99,1976074.0
1743937380,1788.0,1790.25,1787.98,1789.69,1392390.0
1743937560,1789.72,1790.48,1789.13,1789.61,823898.0
1743937740,1789.61,1789.76,1786.0,1786.18,1432026.0
1743937920,1786.18,1786.93,1784.84,1784.84,1728720.0
1743938100,1784.84,1786.76,1784.4,1785.41,2805372.0
1743938280,1785.4,1785.4,1782.78,1783.78,3977164.0
1743938460,1783.83,1785.76,1783.83,1785.75,1572036.0
1743938640,1785.75,1786.73,1784.95,1786.47,1097038.0
1743938820,1786.47,1787.7,1786.28,1786.8,1456288.0
1743939000,1786.8,1787.76,1786.34,1787.23,1325806.0
1743939180,1787.23,1787.23,1784.83,1785.83,1196016.0
1743939360,1785.84,1786.09,1784.39,1785.64,2545704.0
1743939540,1785.59,1786.23,1784.55,1785.99,1331064.0
1743939720,1785.99,1787.88,1785.99,1787.54,1722692.0
1743939900,1787.54,1787.71,1786.41,1787.7,1481882.0
1743940080,1787.7,1788.65,1786.74,1788.65,1301196.0
1743940260,1788.64,1789.05,1787.95,1788.76,1003554.0
1743940440,1788.76,1789.75,1788.52,1789.02,1272192.0
1743940620,1789.02,1789.39,1788.73,1788.98,359432.0
1743940800,1788.22,1789.69,1787.24,1789.46,1427040.0
1743940980,1789.48,1790.76,1789.01,1790.66,4131814.0
1743941160,1790.65,1790.76,1790.19,1790.32,1246346.0
1743941340,1790.32,1791.1,1789.81,1790.49,1873176.0
1743941520,1790.49,1791.03,1788.45,1788.77,1795328.0
1743941700,1788.76,1789.64,1788.44,1789.47,860604.0
1743941880,1789.47,1790.0,1788.79,1788.81,769314.0
1743942060,1788.79,1788.81,1785.22,1787.82,3114850.0
1743942240,1787.82,1788.97,1787.34,1787.53,830276.0
1743942420,1787.54,1787.79,1786.51,1787.28,1108466.0
1743942600,1787.28,1787.58,1784.01,1784.89,3801626.0
1743942780,1784.83,1785.05,1782.76,1783.28,3794726.0
1743942960,1783.28,1783.76,1782.26,1782.27,2382240.0
1743943140,1782.27,1785.34,1782.27,1784.95,3434352.0
1743943320,1784.96,1785.66,1784.5,1785.34,1124566.0
1743943500,1785.34,1785.5,1784.06,1785.07,1176048.0
1743943680,1785.06,1786.2,1781.6,1784.59,4329352.0
1743943860,1784.64,1785.17,1780.01,1781.36,5604634.0
1743944040,1781.39,1781.41,1777.4,1780.07,11422670.0
1743944220,1780.08,1780.08,1776.76,1777.2,5746098.0
1743944400,1777.2,1778.32,1775.01,1776.2,9640494.0
1743944580,1776.24,1778.68,1775.24,1778.68,3839932.0
1743944760,1778.62,1779.49,1777.69,1778.51,4237354.0
1743944940,1778.09,1780.67,1777.7,1779.57,3559112.0
1743945120,1779.27,1780.11,1777.53,1778.01,2704664.0
1743945300,1778.01,1778.01,1772.51,1774.47,9931264.0
1743945480,1774.47,1774.8,1772.01,1774.03,5052408.0
1743945660,1774.15,1774.18,1770.29,1771.97,14591096.0
1743945840,1771.97,1771.97,1766.64,1767.86,9140544.0
1743946020,1767.93,1770.05,1767.55,1769.5,4697360.0
1743946200,1769.5,1772.34,1768.97,1769.94,6415548.0
1743946380,1769.85,1771.39,1767.98,1768.46,4415774.0
1743946560,1768.46,1768.47,1756.52,1765.42,55331514.0
1743946740,1765.28,1766.77,1761.85,1766.24,13816550.0
1743946920,1766.24,1766.62,1762.61,1763.1,7629592.0
1743947100,1763.06,1763.32,1750.78,1757.6,59045322.0
1743947280,1757.49,1764.0,1757.01,1760.24,15133878.0
1743947460,1760.22,1760.22,1737.15,1748.45,67482742.0
1743947640,1748.41,1752.79,1745.13,1749.71,23591238.0
1743947820,1749.67,1749.94,1746.59,1747.65,8025054.0
1743948000,1747.65,1751.25,1743.95,1750.34,13698388.0
1743948180,1750.32,1751.76,1745.78,1750.22,14078684.0
1743948360,1750.44,1755.32,1746.74,1754.53,13562970.0
1743948540,1754.47,1758.9,1752.94,1758.15,11968714.0
1743948720,1758.15,1759.76,1757.0,1759.38,10044296.0
1743948900,1759.29,1759.51,1752.51,1753.1,11515314.0
1743949080,1753.07,1755.75,1752.8,1753.19,8274276.0
1743949260,1753.2,1755.2,1752.66,1755.03,3189282.0
1743949440,1755.03,1756.78,1753.74,1753.74,2756544.0
1743949620,1753.56,1753.95,1750.22,1751.4,3974524.0
1743949800,1751.59,1754.18,1750.8,1753.81,3868084.0
1743949980,1754.03,1755.7,1753.71,1755.2,3113826.0
1743950160,1755.37,1758.7,1754.78,1758.28,3685382.0
1743950340,1758.28,1759.26,1755.71,1758.99,4353756.0
1743950520,1758.97,1761.26,1758.68,1760.57,7114902.0
1743950700,1760.57,1767.25,1759.39,1766.99,11816850.0
1743950880,1766.84,1769.64,1766.22,1769.48,8943784.0
1743951060,1769.58,1769.76,1764.71,1764.73,10223764.0
1743951240,1764.72,1765.99,1763.24,1764.59,4006448.0
1743951420,1764.59,1769.64,1764.43,1769.04,3680990.0
1743951600,1769.02,1772.72,1768.2,1769.0,10072830.0
1743951780,1768.99,1769.66,1767.06,1767.71,5598608.0
1743951960,1767.72,1768.0,1763.88,1763.88,3763804.0
1743952140,1763.89,1764.62,1761.42,1761.46,5207614.0
1743952320,1761.46,1764.63,1760.57,1764.58,3947554.0
1743952500,1764.57,1765.78,1762.93,1765.47,3174004.0
1743952680,1765.48,1765.75,1761.14,1761.14,2058786.0
1743952860,1761.14,1761.18,1757.84,1757.93,4815372.0
1743953040,1757.88,1760.76,1757.88,1759.98,2702432.0
1743953220,1759.98,1761.26,1759.0,1759.01,2116662.0
1743953400,1759.01,1762.55,1759.01,1762.47,1854510.0
1743953580,1762.09,1762.79,1759.42,1761.64,2929046.0
1743953760,1761.64,1763.09,1760.72,1761.27,2771036.0
1743953940,1761.39,1763.25,1760.36,1763.16,1997356.0
1743954120,1763.16,1765.06,1763.16,1764.2,4502102.0
1743954300,1764.2,1764.92,1762.26,1762.35,2738374.0
1743954480,1762.34,1763.35,1760.7,1761.56,2730010.0
1743954660,1761.56,1762.12,1759.32,1760.18,2910906.0
1743954840,1760.19,1761.32,1759.22,1759.22,1321622.0
1743955020,1759.34,1760.89,1758.0,1759.59,2005442.0
1743955200,1759.54,1759.54,1756.68,1757.61,5160954.0
1743955380,1757.77,1757.99,1754.76,1757.18,8282084.0
1743955560,1757.18,1757.62,1753.76,1754.04,5175246.0
1743955740,1754.07,1754.07,1751.11,1752.46,5727468.0
1743955920,1752.44,1754.49,1751.67,1753.84,3364514.0
1743956100,1753.84,1755.49,1752.51,1752.51,4015926.0
1743956280,1752.57,1753.48,1747.51,1749.3,11584494.0
1743956460,1749.32,1751.45,1747.64,1750.99,4796442.0
1743956640,1750.98,1756.17,1750.98,1754.6,5357608.0
1743956820,1754.58,1756.76,1753.74,1754.09,4222454.0
1743957000,1754.09,1755.77,1753.57,1753.84,2112494.0
1743957180,1753.89,1753.89,1750.09,1751.38,3684078.0
1743957360,1751.38,1752.0,1749.55,1751.72,3994176.0
1743957540,1751.72,1752.0,1748.82,1749.17,2404930.0
1743957720,1749.26,1749.32,1744.45,1745.64,13325214.0
1743957900,1745.62,1746.4,1740.97,1743.5,12678662.0
1743958080,1742.77,1747.59,1742.01,1745.89,6194424.0
1743958260,1745.82,1746.23,1741.41,1742.44,6937892.0
1743958440,1742.62,1743.72,1737.51,1738.6,11185834.0
1743958620,1737.97,1740.14,1717.1,1731.07,69370922.0
1743958800,1731.01,1733.02,1724.68,1731.24,25335222.0
1743958980,1731.78,1732.07,1727.17,1728.44,10825404.0
1743959160,1728.57,1732.8,1728.57,1730.3,9077366.0
1743959340,1730.3,1730.99,1724.02,1724.02,11110690.0
1743959520,1723.87,1724.78,1716.8,1719.74,24141782.0
1743959700,1719.69,1724.18,1717.15,1721.37,16861978.0
1743959880,1721.33,1724.69,1720.45,1723.13,6516294.0
1743960060,1723.16,1725.73,1718.11,1718.11,7452844.0
1743960240,1718.11,1720.59,1716.04,1717.84,9333500.0
1743960420,1717.63,1717.63,1681.34,1699.0,121792800.0
1743960600,1698.95,1699.0,1689.05,1696.87,30514026.0
1743960780,1696.92,1697.53,1688.96,1693.19,15197460.0
1743960960,1693.12,1695.2,1690.7,1694.16,10280692.0
1743961140,1694.19,1696.26,1688.41,1689.08,14920318.0
1743961320,1689.33,1689.39,1669.16,1682.16,75113654.0
1743961500,1681.58,1699.26,1674.51,1690.44,43452034.0
1743961680,1690.72,1695.9,1688.26,1690.41,15456178.0
1743961860,1690.49,1691.29,1685.43,1687.02,9699150.0
1743962040,1686.96,1688.75,1681.25,1687.26,18297480.0
1743962220,1687.43,1687.43,1681.41,1683.99,6508738.0
1743962400,1683.99,1683.99,1674.5,1675.26,21285632.0
1743962580,1674.9,1679.33,1670.57,1677.26,16215288.0
1743962760,1677.0,1678.18,1658.26,1664.05,40428168.0
1743962940,1663.9,1677.74,1662.02,1676.51,19485584.0
1743963120,1676.56,1676.56,1671.34,1671.34,8602322.0
1743963300,1670.79,1670.79,1654.76,1659.05,27341506.0
1743963480,1658.86,1661.59,1635.12,1637.25,56772672.0
1743963660,1637.68,1656.26,1620.0,1654.16,108756082.0
1743963840,1654.23,1654.37,1643.56,1650.97,25726466.0
1743964020,1650.83,1650.95,1625.26,1625.26,32214166.0
1743964200,1625.27,1640.82,1624.76,1637.61,26569906.0
1743964380,1636.19,1643.25,1631.6,1639.89,16847390.0
1743964560,1639.89,1639.89,1631.2,1632.83,15926554.0
1743964740,1632.86,1635.26,1621.7,1633.53,34580974.0
1743964920,1633.53,1633.9,1618.0,1618.0,19076264.0
1743965100,1618.72,1632.26,1609.26,1615.34,52560278.0
1743965280,1615.6,1622.36,1601.98,1601.98,61584272.0
1743965460,1601.14,1615.07,1601.12,1615.01,42914010.0
1743965640,1614.96,1629.45,1611.24,1623.38,33856642.0
1743965820,1623.77,1623.77,1615.39,1617.33,16408632.0
1743966000,1617.34,1635.05,1615.52,1627.51,51122734.0
1743966180,1627.44,1629.25,1618.84,1624.88,16988404.0
1743966360,1625.26,1625.61,1616.77,1618.01,12975936.0
1743966540,1618.19,1621.24,1608.52,1619.61,32208262.0
1743966720,1619.61,1622.16,1613.57,1619.96,12988032.0
1743966900,1619.93,1632.03,1617.06,1628.74,30054738.0
1743967080,1628.49,1631.11,1624.57,1625.9,11237060.0
1743967260,1625.84,1629.26,1616.08,1617.27,21931154.0
1743967440,1617.27,1618.26,1613.8,1617.66,15633496.0
1743967620,1617.7,1619.99,1613.92,1619.51,9819344.0
1743967800,1619.64,1625.26,1615.99,1617.06,11934530.0
1743967980,1617.27,1623.36,1617.04,1622.66,6881714.0
1743968160,1622.72,1625.56,1620.93,1625.55,8833090.0
1743968340,1625.48,1625.55,1619.63,1622.72,10642550.0
1743968520,1622.65,1622.71,1619.39,1620.02,5275804.0
1743968700,1620.01,1620.2,1612.76,1616.14,17324770.0
1743968880,1615.77,1616.0,1611.42,1614.41,8659782.0
1743969060,1614.41,1622.2,1614.41,1622.08,5952294.0
1743969240,1622.13,1627.7,1621.7,1627.7,11612768.0
1743969420,1627.79,1628.73,1625.22,1625.22,8454778.0
1743969600,1625.28,1629.8,1622.62,1628.25,10552854.0
1743969780,1628.72,1630.18,1622.93,1628.24,7778780.0
1743969960,1628.29,1628.42,1620.98,1621.68,6233798.0
1743970140,1621.36,1624.13,1618.26,1620.93,11838612.0
1743970320,1620.91,1622.51,1618.61,1618.84,5298676.0
1743970500,1618.84,1619.87,1615.76,1618.39,10205640.0
1743970680,1617.93,1623.74,1617.43,1620.09,6834394.0
1743970860,1620.16,1621.51,1617.05,1617.19,5965736.0
1743971040,1617.42,1618.75,1615.55,1616.72,3580326.0
1743971220,1616.72,1620.0,1615.32,1615.76,5407836.0
1743971400,1615.83,1617.68,1611.47,1612.32,10276022.0
1743971580,1612.25,1612.25,1580.71,1593.36,104445512.0
1743971760,1593.36,1593.36,1552.17,1580.89,121177714.0
1743971940,1581.36,1593.4,1581.35,1591.59,29421334.0
1743972120,1591.57,1596.88,1588.01,1589.26,28471292.0
1743972300,1589.26,1589.7,1577.26,1578.68,25703146.0
1743972480,1579.82,1586.26,1576.3,1585.96,22740376.0
1743972660,1586.01,1586.01,1569.44,1571.43,17521634.0
1743972840,1571.44,1578.88,1571.44,1575.24,15137526.0
1743973020,1575.25,1577.28,1571.08,1573.53,8976546.0
1743973200,1573.95,1585.18,1570.14,1582.88,16090746.0
1743973380,1582.87,1586.04,1579.69,1581.54,12972068.0
1743973560,1582.09,1589.36,1581.11,1581.7,10914022.0
1743973740,1581.74,1585.99,1578.25,1585.78,7218464.0
1743973920,1585.4,1589.8,1584.88,1586.78,8625504.0
1743974100,1586.78,1595.17,1586.05,1595.05,18026014.0
1743974280,1594.93,1595.62,1591.26,1594.8,12427870.0
1743974460,1594.8,1597.03,1591.77,1595.32,11595806.0
1743974640,1595.36,1595.36,1588.47,1589.99,9894924.0
1743974820,1589.99,1589.99,1582.3,1588.16,12289412.0
1743975000,1588.25,1596.25,1585.67,1595.82,7921634.0
1743975180,1595.93,1595.93,1591.4,1593.23,5174852.0
1743975360,1593.22,1594.86,1590.43,1590.95,4819590.0
1743975540,1590.95,1592.26,1586.21,1592.24,6688654.0
1743975720,1592.69,1593.81,1591.1,1592.57,3654696.0
1743975900,1592.56,1593.66,1590.99,1592.2,3260042.0
1743976080,1592.2,1595.85,1592.0,1595.28,3960054.0
1743976260,1595.28,1595.33,1592.08,1592.34,4580326.0
1743976440,1592.35,1592.35,1586.51,1587.12,5312190.0
1743976620,1587.11,1588.88,1584.62,1586.89,5926976.0
1743976800,1586.93,1586.94,1567.28,1577.4,41893908.0
1743976980,1577.68,1593.26,1573.55,1592.07,40011164.0
1743977160,1592.73,1603.87,1588.39,1590.38,59821876.0
1743977340,1590.29,1604.14,1588.91,1603.57,24802506.0
1743977520,1604.07,1606.99,1597.74,1599.22,22091582.0
1743977700,1598.84,1602.74,1592.61,1594.16,19375308.0
1743977880,1594.16,1597.7,1588.02,1590.64,21548100.0
1743978060,1590.41,1591.7,1585.26,1586.47,13170712.0
1743978240,1586.7,1595.78,1586.68,1593.12,7359974.0
1743978420,1593.18,1599.13,1592.45,1593.59,10545666.0
1743978600,1593.75,1593.75,1585.94,1588.08,9943594.0
1743978780,1587.86,1589.87,1583.27,1584.31,15597750.0
1743978960,1584.16,1587.91,1580.77,1586.61,13549196.0
1743979140,1586.57,1589.61,1584.41,1584.59,6264276.0
1743979320,1584.7,1585.6,1580.05,1581.29,8335816.0
1743979500,1581.29,1584.21,1575.26,1575.99,14226604.0
1743979680,1575.95,1577.66,1571.39,1574.98,22509380.0
1743979860,1574.91,1575.33,1563.76,1569.78,32156404.0
1743980040,1569.87,1575.92,1568.86,1570.05,13861492.0
1743980220,1569.88,1577.69,1569.66,1576.01,8222246.0
1743980400,1576.01,1580.0,1570.36,1571.33,15998776.0
1743980580,1571.23,1572.12,1560.36,1568.32,24886366.0
1743980760,1568.33,1572.25,1558.26,1561.38,26236914.0
1743980940,1561.56,1563.99,1550.49,1555.63,54462678.0
1743981120,1556.24,1568.36,1555.11,1566.76,31529368.0
1743981300,1566.68,1567.97,1534.62,1535.93,39531674.0
1743981480,1538.07,1553.82,1538.07,1551.39,58530670.0
1743981660,1551.07,1551.39,1538.66,1546.1,20553450.0
1743981840,1546.24,1556.77,1542.04,1556.47,20382702.0
1743982020,1556.37,1558.01,1551.32,1551.91,13734510.0
1743982200,1551.81,1560.57,1550.62,1559.68,15254134.0
1743982380,1559.85,1568.11,1558.72,1565.9,20511226.0
1743982560,1565.78,1572.59,1564.74,1572.51,18743060.0
1743982740,1572.3,1581.13,1572.3,1579.78,25417730.0
1743982920,1579.84,1581.14,1574.74,1579.92,13030170.0
1743983100,1579.91,1583.74,1576.76,1581.34,16399864.0
1743983280,1581.34,1581.34,1575.59,1575.64,9388132.0
1743983460,1575.85,1575.85,1570.46,1573.77,12392974.0
1743983640,1574.27,1577.91,1572.0,1573.84,9219406.0
1743983820,1573.88,1579.97,1573.05,1579.97,6894448.0
1743984000,1579.97,1585.26,1576.73,1578.03,19533704.0
1743984180,1577.99,1579.89,1574.94,1575.61,16645878.0
1743984360,1575.62,1580.26,1574.88,1575.36,14427388.0
1743984540,1575.33,1577.22,1572.47,1572.47,9209062.0
1743984720,1572.47,1574.55,1566.01,1566.34,19391486.0
1743984900,1566.29,1580.95,1566.29,1580.95,19509126.0
1743985080,1581.24,1582.29,1573.71,1574.88,13173508.0
1743985260,1574.79,1575.68,1569.53,1569.53,10051518.0
1743985440,1569.44,1574.76,1568.41,1572.09,10779382.0
1743985620,1572.21,1579.68,1571.27,1578.8,9909522.0
1743985800,1579.06,1580.73,1573.18,1576.25,8421612.0
1743985980,1576.41,1577.78,1569.06,1570.59,9027804.0
1743986160,1570.76,1572.99,1568.26,1572.22,7148130.0
1743986340,1572.73,1574.66,1566.0,1568.45,11676694.0
1743986520,1568.1,1571.86,1561.77,1564.55,13179206.0
1743986700,1564.6,1564.71,1556.43,1559.64,18339494.0
1743986880,1559.44,1561.49,1552.37,1554.96,12819554.0
1743987060,1555.25,1560.84,1555.19,1558.38,6915604.0
1743987240,1558.29,1565.85,1558.29,1565.18,10181532.0
1743987420,1565.61,1574.01,1565.1,1571.89,14346390.0
1743987600,1572.1,1581.46,1571.92,1575.74,19390630.0
1743987780,1575.74,1575.85,1570.21,1570.95,9068828.0
1743987960,1570.98,1578.85,1569.89,1576.53,6793860.0
1743988140,1576.53,1583.72,1575.49,1582.54,13088918.0
1743988320,1582.59,1587.79,1579.0,1586.22,13908646.0
1743988500,1586.57,1590.53,1583.43,1588.16,9998560.0
1743988680,1588.13,1606.05,1588.13,1604.38,36095226.0
1743988860,1604.85,1611.25,1602.18,1610.04,30176544.0
1743989040,1610.04,1613.37,1608.69,1612.09,17475860.0
1743989220,1612.35,1612.67,1607.51,1608.23,11218044.0
1743989400,1608.24,1610.28,1604.26,1606.04,12793076.0
1743989580,1606.1,1611.81,1600.54,1602.02,14729566.0
1743989760,1602.02,1605.75,1595.01,1595.05,17484240.0
1743989940,1595.05,1597.81,1593.8,1594.77,9195122.0
1743990120,1594.51,1594.8,1589.15,1591.66,12866104.0
1743990300,1591.41,1596.3,1587.01,1595.68,13479490.0
1743990480,1595.55,1600.91,1594.39,1599.15,10880042.0
1743990660,1599.2,1602.45,1596.37,1601.26,7218306.0
1743990840,1601.32,1602.73,1597.27,1598.2,7275418.0
1743991020,1598.22,1600.52,1596.8,1597.86,6059492.0
1743991200,1597.44,1600.66,1592.39,1593.96,7849430.0
1743991380,1593.89,1600.28,1592.41,1599.43,5785064.0
1743991560,1599.26,1600.12,1593.93,1596.15,5037794.0
1743991740,1596.07,1596.64,1592.72,1593.57,3571612.0
1743991920,1593.43,1595.62,1590.55,1594.36,5651746.0
1743992100,1594.27,1597.45,1593.28,1594.57,6158922.0
1743992280,1594.51,1598.47,1593.7,1595.19,6322520.0
1743992460,1595.2,1595.76,1588.83,1588.83,6919126.0
1743992640,1588.56,1588.56,1584.78,1586.62,8161370.0
1743992820,1586.62,1587.92,1581.61,1584.72,9617332.0
1743993000,1584.78,1587.47,1582.37,1586.56,4285984.0
1743993180,1586.55,1587.77,1581.0,1581.12,4828410.0
1743993360,1581.14,1582.59,1572.74,1573.03,12878584.0
1743993540,1573.0,1578.89,1572.55,1578.57,9855688.0
1743993720,1578.6,1579.89,1574.63,1575.82,4647806.0
1743993900,1575.97,1582.26,1574.14,1581.82,6340740.0
1743994080,1582.45,1584.89,1582.45,1584.16,6271576.0
1743994260,1584.22,1586.41,1579.72,1579.72,6699710.0
1743994440,1579.75,1580.82,1574.45,1575.23,5539060.0
1743994620,1575.28,1578.54,1573.97,1578.32,3971594.0
1743994800,1578.32,1581.89,1575.5,1579.95,6546118.0
1743994980,1579.95,1580.05,1574.55,1578.11,4807804.0
1743995160,1578.11,1580.68,1575.72,1577.72,3871264.0
1743995340,1577.72,1577.73,1573.92,1574.16,5309028.0
1743995520,1574.03,1574.03,1568.01,1568.67,17330144.0
1743995700,1568.67,1574.54,1567.38,1573.45,8029466.0
1743995880,1573.45,1575.26,1564.49,1568.01,13960814.0
1743996060,1567.99,1569.52,1562.82,1562.93,6739416.0
1743996240,1562.88,1566.07,1562.06,1564.26,8472568.0
1743996420,1564.2,1572.95,1564.2,1572.12,9047436.0
1743996600,1572.08,1573.65,1564.21,1564.93,7259206.0
1743996780,1564.75,1564.75,1555.86,1556.18,22487750.0
1743996960,1556.3,1556.58,1541.22,1545.09,36630450.0
1743997140,1545.22,1552.55,1544.24,1551.36,17982640.0
1743997320,1551.09,1553.37,1520.0,1527.98,71869738.0
1743997500,1526.64,1539.03,1524.42,1535.96,45836736.0
1743997680,1535.95,1540.47,1534.33,1535.91,15393946.0
1743997860,1535.95,1540.63,1534.14,1540.63,11879468.0
1743998040,1540.71,1543.89,1540.27,1540.68,10179076.0
1743998220,1540.08,1543.48,1538.7,1542.79,14633160.0
1743998400,1542.82,1549.69,1542.79,1546.45,21210592.0
1743998580,1546.39,1554.45,1545.64,1551.91,15781854.0
1743998760,1551.91,1551.95,1539.9,1542.24,15062374.0
1743998940,1541.95,1546.21,1533.1,1537.99,17474858.0
1743999120,1538.03,1544.65,1536.99,1542.86,8806336.0
1743999300,1542.89,1544.73,1537.09,1540.92,9217384.0
1743999480,1541.14,1552.78,1541.14,1552.13,14713132.0
1743999660,1552.18,1558.16,1550.92,1552.66,17403250.0
1743999840,1552.6,1554.09,1549.26,1553.52,9388180.0
1744000020,1553.59,1554.49,1550.21,1552.64,5105330.0
1744000200,1552.68,1554.83,1544.03,1546.49,11288044.0
1744000380,1546.65,1551.94,1545.77,1546.27,6755994.0
1744000560,1546.26,1546.37,1541.33,1544.56,11193174.0
1744000740,1544.96,1545.99,1535.39,1539.86,10271586.0
1744000920,1539.74,1543.46,1537.2,1537.64,8809230.0
1744001100,1537.59,1543.2,1535.26,1543.01,8059608.0
1744001280,1543.01,1544.7,1535.91,1537.7,7138164.0
1744001460,1537.7,1541.5,1536.06,1539.72,7898530.0
1744001640,1539.67,1545.06,1538.16,1544.86,5283786.0
1744001820,1544.92,1550.26,1544.92,1547.49,11851946.0
1744002000,1547.76,1554.23,1542.7,1542.93,12965176.0
1744002180,1542.79,1549.18,1539.28,1540.16,7919816.0
1744002360,1540.1,1545.26,1538.45,1544.31,8634998.0
1744002540,1543.87,1556.24,1541.09,1554.47,15979506.0
1744002720,1554.44,1555.28,1548.84,1549.87,9695142.0
1744002900,1549.98,1553.95,1544.45,1545.34,8064694.0
1744003080,1545.05,1560.67,1543.8,1558.78,17393178.0
1744003260,1558.59,1558.78,1552.0,1553.15,8105756.0
1744003440,1553.05,1557.25,1551.55,1556.2,5587236.0
1744003620,1556.27,1556.36,1548.82,1549.7,7640640.0
1744003800,1549.97,1554.26,1549.71,1551.48,5485188.0
1744003980,1551.53,1552.26,1544.82,1545.56,7649356.0
1744004160,1545.59,1547.06,1541.76,1543.02,9081004.0
1744004340,1543.01,1545.26,1540.79,1542.7,8882288.0
1744004520,1542.63,1548.61,1542.22,1545.84,4989984.0
1744004700,1545.7,1548.93,1541.76,1541.76,4555360.0
1744004880,1541.52,1542.88,1536.34,1537.64,13913634.0
1744005060,1537.41,1540.29,1536.72,1538.09,6942558.0
1744005240,1538.13,1540.66,1536.69,1539.84,4633880.0
1744005420,1539.84,1539.99,1536.91,1539.72,3654814.0
1744005600,1539.68,1549.99,1539.14,1549.66,14342890.0
1744005780,1549.72,1552.1,1544.78,1546.14,8470606.0
1744005960,1545.85,1550.61,1539.86,1545.22,9345214.0
1744006140,1544.48,1544.48,1538.64,1539.84,8716656.0
1744006320,1539.73,1543.99,1538.36,1539.99,5347654.0
1744006500,1539.99,1541.71,1522.8,1527.35,41159038.0
1744006680,1527.22,1528.4,1511.77,1514.68,72986728.0
1744006860,1514.66,1521.89,1514.66,1520.11,25735690.0
1744007040,1520.24,1521.07,1506.4,1506.4,47291786.0
1744007220,1506.27,1509.71,1503.69,1507.39,39769496.0
1744007400,1507.46,1509.82,1504.09,1506.46,25572270.0
1744007580,1506.52,1507.14,1481.07,1483.71,115819878.0
1744007760,1483.82,1487.91,1474.37,1481.07,91308702.0
1744007940,1481.28,1489.37,1481.28,1481.99,31553378.0
1744008120,1482.11,1483.13,1460.64,1467.99,67059568.0
1744008300,1468.25,1476.01,1432.7,1451.74,134393040.0
1744008480,1451.52,1465.32,1451.39,1458.84,54455514.0
1744008660,1458.75,1463.78,1441.25,1442.85,42858814.0
1744008840,1442.86,1442.86,1412.85,1432.66,149039760.0
1744009020,1433.32,1439.03,1428.62,1430.28,40423102.0
1744009200,1430.49,1442.86,1430.49,1438.18,33536704.0
1744009380,1438.28,1448.95,1435.0,1445.62,33690498.0
1744009560,1445.73,1455.87,1444.66,1449.8,34934274.0
1744009740,1450.21,1453.26,1443.79,1451.75,23867640.0
1744009920,1451.99,1454.9,1440.91,1444.95,22260590.0
1744010100,1445.05,1452.76,1444.58,1448.24,19347476.0
1744010280,1448.62,1465.35,1448.51,1460.11,46381698.0
1744010460,1460.45,1464.84,1457.28,1457.44,29402408.0
1744010640,1457.56,1459.78,1451.69,1459.34,14174216.0
1744010820,1459.32,1459.32,1449.91,1450.92,13175642.0
1744011000,1450.65,1450.65,1443.28,1447.1,19616742.0
1744011180,1447.06,1450.24,1443.77,1448.28,14481240.0
1744011360,1448.29,1460.57,1447.84,1458.82,23328260.0
1744011540,1459.42,1476.48,1458.59,1471.54,31972676.0
1744011720,1471.65,1473.17,1465.43,1466.61,19416338.0
1744011900,1466.58,1467.88,1458.87,1467.62,14210684.0
1744012080,1467.78,1467.98,1455.18,1455.54,16092682.0
1744012260,1455.74,1459.62,1454.28,1454.59,11702548.0
1744012440,1454.42,1463.61,1453.54,1462.91,8708252.0
1744012620,1462.97,1465.91,1458.34,1459.7,9561978.0
1744012800,1459.66,1470.04,1454.86,1468.58,21481080.0
1744012980,1468.13,1474.49,1465.62,1466.32,27220398.0
1744013160,1466.37,1471.98,1462.89,1465.61,18651166.0
1744013340,1465.56,1468.04,1459.85,1460.29,14631790.0
1744013520,1460.28,1466.99,1460.09,1466.15,13226980.0
1744013700,1466.03,1477.93,1463.83,1477.34,26888526.0
1744013880,1477.34,1491.9,1474.47,1488.27,50413518.0
1744014060,1487.66,1493.63,1485.17,1493.63,34962324.0
1744014240,1493.67,1497.8,1486.18,1486.18,31090268.0
1744014420,1486.19,1492.91,1485.64,1489.26,14736428.0
1744014600,1489.32,1489.55,1482.96,1484.24,16564158.0
1744014780,1484.41,1504.99,1483.38,1502.86,31344724.0
1744014960,1503.38,1504.49,1496.55,1499.14,70025228.0
1744015140,1499.22,1500.59,1494.25,1499.86,27760450.0
1744015320,1499.86,1510.06,1498.08,1504.96,29092568.0
1744015500,1504.57,1508.85,1500.86,1506.74,18001978.0
1744015680,1506.58,1506.58,1496.72,1496.72,13907614.0
1744015860,1496.36,1500.21,1496.36,1496.68,11404158.0
1744016040,1496.63,1502.36,1494.14,1498.23,19053316.0
1744016220,1498.4,1499.16,1493.27,1495.25,9547592.0
1744016400,1495.01,1500.61,1493.16,1499.28,12095266.0
1744016580,1499.28,1501.45,1493.33,1493.93,8925242.0
1744016760,1493.97,1494.59,1486.64,1489.15,23853956.0
1744016940,1489.3,1493.04,1485.81,1486.79,11396334.0
1744017120,1485.58,1489.46,1484.2,1484.47,12026304.0
1744017300,1484.4,1485.38,1478.45,1481.74,17937886.0
1744017480,1481.7,1483.16,1475.97,1481.61,16649746.0
1744017660,1481.61,1483.79,1476.39,1483.46,10837562.0
1744017840,1483.33,1493.99,1482.86,1492.93,20143870.0
1744018020,1492.94,1497.71,1491.22,1493.61,14549166.0
1744018200,1493.17,1497.93,1489.26,1492.11,13559776.0
1744018380,1492.11,1496.18,1491.24,1492.74,11261162.0
1744018560,1493.02,1496.13,1491.59,1494.93,7128980.0
1744018740,1494.91,1501.22,1494.91,1498.82,17539444.0
1744018920,1499.15,1501.93,1498.09,1498.68,8437512.0
1744019100,1498.44,1498.68,1493.78,1496.26,9697362.0
1744019280,1496.26,1504.8,1496.26,1499.85,14706606.0
1744019460,1498.91,1499.27,1492.28,1492.64,10836734.0
1744019640,1492.7,1493.22,1484.37,1485.68,16286158.0
1744019820,1485.68,1487.1,1480.76,1483.71,14658070.0
1744020000,1483.67,1493.7,1481.51,1492.62,16026334.0
1744020180,1492.56,1495.68,1489.86,1495.35,14022878.0
1744020360,1495.39,1496.87,1490.88,1493.89,12848468.0
1744020540,1493.99,1499.99,1492.56,1497.39,16391080.0
1744020720,1497.08,1503.86,1496.91,1502.43,16886398.0
1744020900,1502.54,1520.35,1501.84,1512.87,47981124.0
1744021080,1513.24,1518.3,1512.22,1514.27,22716566.0
1744021260,1514.3,1514.41,1508.54,1510.86,18532388.0
1744021440,1510.89,1510.89,1502.85,1504.3,17096934.0
1744021620,1504.25,1506.03,1500.89,1505.75,13669226.0
1744021800,1505.59,1507.99,1502.05,1507.7,10973084.0
1744021980,1507.7,1513.51,1490.03,1495.29,34626412.0
1744022160,1495.57,1500.78,1488.27,1499.01,30355682.0
1744022340,1499.06,1500.3,1494.33,1495.39,13511148.0
1744022520,1495.44,1502.84,1494.89,1501.6,11117446.0
1744022700,1501.59,1503.46,1494.64,1495.83,9186242.0
1744022880,1495.86,1499.23,1494.09,1496.71,8431920.0
1744023060,1496.87,1498.0,1491.43,1492.09,13432284.0
1744023240,1492.09,1492.65,1488.28,1490.45,10095782.0
1744023420,1490.92,1491.54,1488.58,1490.7,7630944.0
1744023600,1490.7,1497.99,1489.7,1496.11,10861398.0
1744023780,1496.17,1500.52,1495.01,1499.18,11242400.0
1744023960,1499.14,1500.14,1495.57,1499.26,8660346.0
1744024140,1499.26,1503.19,1494.8,1496.78,8564378.0
1744024320,1496.61,1499.63,1492.49,1493.44,7524662.0
1744024500,1493.3,1494.15,1489.37,1490.51,7995696.0
1744024680,1490.76,1497.28,1490.76,1495.09,6888832.0
1744024860,1495.07,1499.39,1493.61,1493.61,6739940.0
1744025040,1493.74,1494.43,1490.31,1491.3,5594252.0
1744025220,1491.3,1496.99,1490.27,1493.7,5921508.0
1744025400,1493.74,1494.36,1484.64,1485.52,17513502.0
1744025580,1485.51,1486.3,1480.3,1482.18,13598180.0
1744025760,1482.18,1483.99,1474.26,1474.73,18287594.0
1744025940,1474.86,1484.47,1474.86,1483.71,19035370.0
1744026120,1483.65,1483.65,1478.31,1479.3,9636126.0
1744026300,1479.3,1481.49,1476.15,1480.24,10564720.0
1744026480,1480.2,1480.3,1474.98,1478.15,9144522.0
1744026660,1478.12,1481.93,1477.62,1480.91,5923036.0
1744026840,1480.91,1484.03,1480.11,1481.49,4616962.0
1744027020,1481.49,1482.99,1480.11,1482.22,3278080.0
1744027200,1482.26,1487.95,1480.34,1480.99,10792316.0
1744027380,1481.04,1484.91,1479.4,1480.41,6863312.0
1744027560,1480.64,1485.05,1479.09,1479.84,6545822.0
1744027740,1479.86,1482.91,1478.86,1480.27,5311348.0
1744027920,1480.27,1484.88,1477.4,1484.57,7154530.0
1744028100,1484.51,1487.53,1482.59,1484.16,7784968.0
1744028280,1484.16,1484.93,1480.78,1484.53,5674212.0
1744028460,1484.55,1487.43,1483.26,1483.57,4151288.0
1744028640,1483.64,1514.96,1483.64,1504.44,37606608.0
1744028820,1504.7,1518.44,1500.4,1516.98,26287082.0
1744029000,1516.85,1523.31,1512.34,1514.39,39620218.0
1744029180,1514.53,1518.2,1510.11,1515.27,20139666.0
1744029360,1515.27,1517.01,1505.5,1508.62,15682134.0
1744029540,1508.26,1509.61,1504.23,1506.25,12281064.0
1744029720,1506.23,1508.35,1503.51,1505.89,6628170.0
1744029900,1505.65,1505.67,1497.01,1500.24,15817178.0
1744030080,1500.21,1518.99,1500.21,1516.78,29129448.0
1744030260,1516.78,1520.35,1512.93,1518.89,16873336.0
1744030440,1518.93,1525.0,1516.72,1521.21,24770766.0
1744030620,1520.99,1523.97,1520.07,1520.07,4095344.0
1744030800,1519.81,1520.66,1514.62,1517.41,10256376.0
1744030980,1517.35,1520.16,1514.95,1519.61,7936638.0
1744031160,1519.61,1523.59,1509.16,1514.54,14520604.0
1744031340,1514.63,1517.47,1511.51,1515.86,8962242.0
1744031520,1516.16,1516.44,1511.18,1513.18,6102656.0
1744031700,1513.16,1514.94,1508.07,1509.7,9269580.0
1744031880,1509.64,1512.11,1506.44,1510.32,5587696.0
1744032060,1510.35,1513.95,1508.39,1508.39,5609858.0
1744032240,1508.56,1509.45,1502.26,1505.59,9090766.0
1744032420,1505.66,1507.45,1501.01,1502.21,11957456.0
1744032600,1502.49,1517.26,1494.37,1507.3,34809204.0
1744032780,1507.16,1513.43,1500.72,1501.53,22633388.0
1744032960,1500.87,1502.25,1493.66,1494.1,22517458.0
1744033140,1494.34,1503.2,1494.34,1496.36,16701152.0
1744033320,1495.87,1495.87,1486.54,1493.65,26250164.0
1744033500,1493.46,1514.93,1489.01,1509.95,29225414.0
1744033680,1509.99,1520.04,1508.34,1518.52,26573608.0
1744033860,1518.53,1548.03,1518.42,1543.45,98627454.0
1744034040,1543.51,1549.37,1537.66,1548.96,38794658.0
1744034220,1548.11,1556.95,1542.95,1549.45,44964750.0
1744034400,1549.58,1558.74,1538.38,1538.5,47713258.0
1744034580,1538.95,1552.2,1538.95,1549.46,25554704.0
1744034760,1549.45,1554.0,1542.86,1549.93,25650682.0
1744034940,1550.05,1596.91,1545.12,1586.48,102087512.0
1744035120,1584.99,1598.82,1576.84,1587.63,93144620.0
1744035300,1587.08,1638.44,1586.27,1629.75,126478774.0
1744035480,1629.96,1629.96,1586.16,1589.01,106962572.0
1744035660,1588.82,1598.23,1563.89,1571.53,88624696.0
1744035840,1572.0,1584.2,1560.15,1584.2,78748422.0
1744036020,1583.43,1583.43,1549.24,1557.81,73643598.0
1744036200,1557.6,1577.8,1553.0,1577.68,50631148.0
1744036380,1577.8,1593.47,1548.74,1553.44,84841356.0
1744036560,1552.4,1562.38,1545.55,1551.12,47833846.0
1744036740,1550.49,1556.73,1547.78,1551.68,24398044.0
1744036920,1551.35,1564.41,1550.55,1562.88,30536770.0
1744037100,1562.96,1569.0,1551.98,1557.9,28998070.0
1744037280,1557.95,1572.49,1555.61,1571.92,24318778.0
1744037460,1572.34,1574.37,1566.36,1571.82,20818792.0
1744037640,1571.82,1579.99,1564.14,1567.2,28987576.0
1744037820,1567.22,1572.23,1565.77,1569.41,9707970.0
1744038000,1569.19,1576.55,1565.71,1575.25,14527590.0
1744038180,1575.87,1576.44,1559.65,1559.76,15814188.0
1744038360,1560.01,1564.67,1554.24,1556.44,18991596.0
1744038540,1556.24,1563.98,1552.06,1562.25,13751726.0
1744038720,1562.37,1568.97,1546.01,1548.09,33629388.0
1744038900,1549.08,1554.33,1531.76,1549.65,67640924.0
1744039080,1549.59,1557.17,1543.93,1557.17,26247356.0
1744039260,1557.0,1558.14,1547.46,1548.82,17376538.0
1744039440,1548.82,1549.28,1541.01,1541.08,13272130.0
1744039620,1541.38,1548.5,1539.78,1542.03,9238592.0
1744039800,1541.6,1551.44,1541.32,1550.9,13877408.0
1744039980,1550.89,1557.55,1548.2,1555.47,18920038.0
1744040160,1555.44,1564.31,1553.66,1560.97,18596614.0
1744040340,1560.97,1565.86,1553.93,1565.15,10987728.0
1744040520,1565.26,1569.24,1561.68,1566.6,11785096.0
1744040700,1566.25,1567.05,1557.62,1560.21,11493506.0
1744040880,1560.54,1566.28,1558.45,1562.22,7789642.0
1744041060,1561.88,1563.06,1553.47,1554.3,13432334.0
1744041240,1554.47,1560.65,1552.78,1559.61,12051078.0
1744041420,1559.67,1560.62,1554.35,1555.55,5151706.0
1744041600,1555.61,1555.68,1549.06,1553.1,10873112.0
1744041780,1553.13,1554.22,1548.64,1549.82,7645812.0
1744041960,1549.41,1550.79,1542.82,1546.77,13332526.0
1744042140,1546.57,1549.49,1540.64,1545.49,11483806.0
1744042320,1545.64,1551.78,1544.62,1550.41,7453358.0
1744042500,1550.18,1552.96,1544.26,1545.53,15121768.0
1744042680,1545.55,1547.53,1539.47,1540.85,11159022.0
1744042860,1540.69,1542.52,1532.44,1535.84,19968434.0
1744043040,1535.91,1548.81,1535.2,1548.36,15071732.0
1744043220,1548.32,1550.39,1544.74,1548.96,8418972.0
1744043400,1548.94,1556.57,1547.32,1553.54,9012304.0
1744043580,1553.39,1556.28,1550.58,1552.66,5842470.0
1744043760,1552.6,1552.6,1545.47,1546.95,12164296.0
1744043940,1547.48,1548.47,1540.41,1540.79,8374090.0
1744044120,1540.51,1540.51,1535.61,1538.55,10018278.0
1744044300,1538.59,1538.59,1531.14,1533.72,11179818.0
1744044480,1533.78,1537.23,1529.4,1533.57,9860268.0
1744044660,1533.62,1538.68,1532.07,1535.34,6039290.0
1744044840,1535.05,1538.51,1530.26,1530.84,7184286.0
1744045020,1530.5,1533.39,1525.28,1528.56,11593666.0
1744045200,1528.44,1555.26,1528.44,1543.61,41923600.0
1744045380,1544.09,1549.36,1537.2,1540.76,19997968.0
1744045560,1540.77,1542.78,1535.15,1540.61,10258730.0
1744045740,1540.61,1544.88,1539.72,1541.1,12164276.0
1744045920,1541.4,1551.38,1540.32,1549.61,10311926.0
1744046100,1549.48,1557.05,1546.96,1550.76,12559166.0
1744046280,1550.99,1555.23,1550.06,1551.69,8343220.0
1744046460,1551.64,1554.24,1546.5,1551.45,10124696.0
1744046640,1551.55,1553.53,1549.77,1552.6,7040300.0
1744046820,1552.76,1559.51,1548.71,1558.14,7718050.0
1744047000,1558.03,1559.78,1550.77,1553.3,10426820.0
1744047180,1553.77,1556.54,1550.76,1556.01,10014488.0
1744047360,1555.97,1562.36,1555.97,1559.79,13906790.0
1744047540,1560.25,1565.11,1558.68,1562.07,10320762.0
1744047720,1562.07,1567.99,1561.18,1566.07,8305638.0
1744047900,1566.35,1571.85,1559.03,1567.01,22539864.0
1744048080,1567.06,1567.74,1561.38,1566.55,8536688.0
1744048260,1566.96,1566.98,1558.26,1563.63,13704506.0
1744048440,1563.61,1565.63,1559.82,1562.98,6383196.0
1744048620,1563.14,1566.82,1561.01,1565.36,3964442.0
1744048800,1565.39,1566.41,1558.2,1561.25,7734444.0
1744048980,1561.09,1565.03,1558.02,1558.05,9044024.0
1744049160,1558.05,1561.2,1553.8,1560.09,9313762.0
1744049340,1559.83,1564.53,1555.18,1556.57,4733312.0
1744049520,1556.52,1558.48,1553.07,1556.66,5094892.0
1744049700,1556.66,1564.22,1554.83,1561.33,10284144.0
1744049880,1561.74,1570.88,1561.36,1564.06,13370730.0
1744050060,1564.18,1571.44,1562.78,1563.57,9062858.0
1744050240,1564.1,1566.31,1555.39,1556.42,9199210.0
1744050420,1556.42,1557.05,1549.8,1550.64,11795012.0
1744050600,1550.69,1553.94,1547.45,1548.88,12006250.0
1744050780,1548.83,1555.55,1548.48,1554.89,6838568.0
1744050960,1554.81,1560.8,1554.22,1559.51,6783878.0
1744051140,1559.48,1567.51,1556.45,1566.57,9479896.0
1744051320,1566.51,1566.51,1561.07,1561.14,4751906.0
1744051500,1561.14,1563.92,1556.34,1560.07,6164642.0
1744051680,1560.06,1561.87,1555.01,1558.57,11052144.0
1744051860,1558.43,1558.66,1552.95,1554.32,6963990.0
1744052040,1554.26,1554.32,1545.94,1546.59,10299918.0
1744052220,1546.65,1550.19,1546.55,1548.53,6473524.0
1744052400,1548.57,1559.97,1547.26,1552.83,12792270.0
1744052580,1552.56,1552.66,1547.78,1548.84,6879172.0
1744052760,1548.74,1549.18,1545.26,1546.59,7652170.0
1744052940,1546.54,1547.48,1542.33,1544.3,7038576.0
1744053120,1544.31,1547.43,1543.32,1545.76,3892696.0
1744053300,1545.83,1551.66,1542.41,1550.95,7764122.0
1744053480,1550.9,1557.04,1550.4,1553.68,8658810.0
1744053660,1553.65,1555.49,1550.57,1553.9,4726430.0
1744053840,1553.86,1554.64,1544.7,1544.74,12197622.0
1744054020,1544.71,1548.3,1541.41,1545.43,8123892.0
1744054200,1545.4,1557.99,1545.07,1556.0,9748412.0
1744054380,1556.12,1559.99,1555.97,1557.68,7430890.0
1744054560,1557.65,1562.03,1556.11,1559.05,7887254.0
1744054740,1559.32,1559.43,1544.94,1544.94,11902464.0
1744054920,1545.43,1548.49,1544.86,1546.22,8834398.0
1744055100,1546.18,1548.51,1544.87,1547.6,5551914.0
1744055280,1547.1,1551.8,1545.9,1547.03,7197814.0
1744055460,1546.98,1550.95,1545.01,1545.01,3936710.0
1744055640,1545.01,1551.51,1544.76,1549.35,4568064.0
1744055820,1548.44,1548.46,1542.41,1544.18,5796290.0
1744056000,1544.42,1548.03,1544.42,1547.5,5271230.0
1744056180,1547.49,1552.61,1547.49,1550.8,3500456.0
1744056360,1550.71,1555.38,1550.71,1553.55,5807690.0
1744056540,1553.55,1559.47,1553.55,1559.38,11508572.0
1744056720,1559.41,1559.82,1553.49,1553.93,14400696.0
1744056900,1553.89,1560.62,1553.89,1559.24,5858772.0
1744057080,1559.24,1563.81,1559.24,1563.07,7634334.0
1744057260,1563.01,1566.9,1561.45,1562.74,7808182.0
1744057440,1562.82,1564.66,1560.97,1562.27,2229390.0
1744057620,1562.48,1567.53,1562.23,1567.12,4225418.0
1744057800,1567.17,1572.37,1567.17,1570.0,8416626.0
1744057980,1570.0,1576.01,1569.95,1572.24,7483678.0
1744058160,1572.24,1574.66,1569.29,1569.36,2288056.0
1744058340,1569.53,1573.93,1569.16,1573.14,1913692.0
1744058520,1573.14,1579.53,1573.06,1576.51,6525432.0
1744058700,1576.73,1576.86,1572.82,1572.82,2458368.0
1744058880,1572.65,1574.22,1571.14,1572.72,2653632.0
1744059060,1572.58,1574.11,1571.57,1572.09,2016578.0
1744059240,1572.06,1573.8,1569.05,1569.22,3873774.0
1744059420,1569.22,1570.53,1566.76,1570.22,4161472.0
1744059600,1570.22,1570.26,1565.26,1565.55,1791894.0
1744059780,1565.55,1565.72,1563.01,1563.02,2319286.0
1744059960,1563.02,1563.03,1557.34,1560.24,6820314.0
1744060140,1560.24,1565.39,1560.03,1564.21,4311206.0
1744060320,1564.21,1566.78,1564.01,1566.32,2725138.0
1744060500,1566.32,1567.27,1564.87,1567.2,1926506.0
1744060680,1567.23,1569.71,1566.18,1566.2,2581990.0
1744060860,1566.2,1566.2,1558.88,1561.02,3194256.0
1744061040,1561.01,1563.5,1559.7,1559.7,1681436.0
1744061220,1559.7,1560.56,1557.45,1560.34,2002586.0
1744061400,1560.34,1560.52,1555.96,1556.61,2760324.0
1744061580,1556.66,1559.64,1555.3,1555.64,1927124.0
1744061760,1555.63,1557.36,1554.32,1556.95,1720160.0
1744061940,1556.89,1559.6,1555.47,1558.34,1578322.0
1744062120,1558.34,1561.62,1558.34,1559.29,2449094.0
1744062300,1559.27,1564.41,1559.27,1564.28,2120484.0
1744062480,1564.26,1566.78,1563.76,1566.77,1788200.0
1744062660,1566.77,1569.99,1566.06,1569.99,2828038.0
1744062840,1569.98,1576.12,1569.75,1572.03,6463662.0
1744063020,1572.06,1572.86,1566.09,1567.92,3914800.0
1744063200,1567.95,1573.23,1565.84,1565.94,7480870.0
1744063380,1565.95,1570.39,1564.96,1569.23,3576520.0
1744063560,1569.52,1571.06,1569.01,1569.65,2312998.0
1744063740,1570.04,1574.23,1570.04,1573.18,3068944.0
1744063920,1573.15,1575.89,1571.99,1573.98,2697168.0
1744064100,1573.99,1575.38,1572.8,1574.16,2617352.0
1744064280,1574.16,1577.39,1573.49,1576.75,3551698.0
1744064460,1576.75,1578.79,1573.88,1575.89,3433274.0
1744064640,1575.89,1580.71,1575.32,1578.84,5649992.0
1744064820,1578.8,1580.24,1577.62,1580.01,3009840.0
1744065000,1580.01,1580.01,1575.84,1577.0,2608584.0
1744065180,1576.98,1577.49,1575.01,1576.06,1898674.0
1744065360,1575.67,1580.74,1574.3,1580.59,2647784.0
1744065540,1580.57,1582.74,1578.91,1582.28,5498912.0
1744065720,1582.28,1583.47,1581.42,1581.89,3496786.0
1744065900,1581.94,1582.08,1578.01,1578.28,3119132.0
1744066080,1578.34,1581.41,1577.55,1580.2,2494814.0
1744066260,1580.2,1584.5,1579.91,1581.61,4636740.0
1744066440,1581.42,1584.54,1580.53,1583.53,1942990.0
1744066620,1583.52,1583.59,1577.57,1577.99,3913144.0
1744066800,1577.94,1578.27,1575.34,1575.43,4138534.0
1744066980,1575.51,1577.99,1575.4,1576.68,2274640.0
1744067160,1576.75,1577.3,1574.61,1577.22,3850988.0
1744067340,1577.27,1581.61,1577.21,1578.41,2609856.0
1744067520,1578.42,1578.84,1573.43,1574.66,3125506.0
1744067700,1574.64,1574.94,1570.92,1572.7,4069918.0
1744067880,1572.71,1573.2,1565.86,1567.06,9952562.0
1744068060,1567.14,1568.53,1564.5,1565.21,3237952.0
1744068240,1565.21,1566.18,1563.35,1564.11,4397218.0
1744068420,1564.11,1565.74,1562.97,1565.44,4608668.0
1744068600,1565.44,1567.07,1560.6,1561.29,6275174.0
1744068780,1561.35,1562.84,1559.09,1559.95,6633026.0
1744068960,1559.95,1560.85,1557.93,1557.93,7349820.0
1744069140,1557.93,1559.43,1557.05,1558.22,3478634.0
1744069320,1558.29,1558.36,1555.01,1556.31,3817120.0
1744069500,1556.3,1559.38,1555.79,1558.16,3269188.0
1744069680,1558.29,1562.49,1558.19,1559.84,4923634.0
1744069860,1559.79,1560.39,1555.72,1556.36,2696144.0
1744070040,1556.37,1557.99,1551.7,1552.42,6709436.0
1744070220,1552.41,1555.0,1550.76,1552.42,3402352.0
1744070400,1552.42,1553.06,1548.96,1552.39,7153296.0
1744070580,1552.39,1555.47,1550.93,1554.55,3951170.0
1744070760,1554.56,1555.46,1552.21,1554.14,2962400.0
1744070940,1554.07,1559.7,1552.8,1559.2,5274442.0
1744071120,1559.2,1560.66,1556.82,1559.11,4236328.0
1744071300,1559.11,1560.5,1555.56,1556.24,2964112.0
1744071480,1556.19,1562.45,1555.03,1560.37,3426142.0
1744071660,1560.44,1560.82,1557.03,1557.11,2057980.0
1744071840,1557.24,1557.6,1555.01,1557.34,3230238.0
1744072020,1557.28,1557.28,1553.49,1553.49,2455016.0
1744072200,1553.51,1553.57,1547.35,1549.03,9718948.0
1744072380,1549.4,1552.63,1548.22,1552.63,4492644.0
1744072560,1552.84,1552.84,1547.43,1552.72,6330370.0
1744072740,1552.71,1557.57,1552.66,1557.24,4954482.0
1744072920,1556.95,1558.73,1555.2,1555.86,2450772.0
1744073100,1555.91,1556.0,1552.49,1554.72,3124192.0
1744073280,1554.72,1554.89,1549.78,1550.03,2964052.0
1744073460,1550.05,1553.31,1550.05,1552.3,1851962.0
1744073640,1552.3,1555.6,1551.54,1551.78,2841868.0
1744073820,1551.62,1551.62,1543.45,1543.98,9170568.0
1744074000,1543.84,1546.85,1540.2,1545.53,8910996.0
1744074180,1545.53,1550.0,1544.95,1546.51,4089256.0
1744074360,1546.45,1548.28,1544.16,1547.53,3043734.0
1744074540,1547.66,1550.97,1547.61,1549.74,3669652.0
1744074720,1549.74,1552.36,1548.09,1548.59,3909744.0
1744074900,1548.59,1550.99,1544.51,1547.22,3927690.0
1744075080,1547.28,1552.93,1546.34,1552.47,3124350.0
1744075260,1552.63,1560.07,1552.63,1558.43,12192212.0
1744075440,1558.49,1564.84,1558.08,1564.03,10013632.0
1744075620,1564.01,1568.88,1561.94,1566.2,10519332.0
1744075800,1566.19,1573.98,1563.12,1572.97,9894832.0
1744075980,1573.23,1573.75,1568.56,1572.21,6039070.0
1744076160,1572.21,1585.83,1572.21,1583.57,18545742.0
1744076340,1583.09,1586.68,1580.77,1584.82,12193620.0
1744076520,1584.85,1584.99,1580.4,1581.72,4699980.0
1744076700,1582.01,1585.32,1577.53,1579.99,10165742.0
1744076880,1580.0,1587.32,1578.62,1586.32,11620452.0
1744077060,1586.28,1588.88,1585.23,1585.36,7610968.0
1744077240,1585.86,1591.29,1584.68,1589.2,7404064.0
1744077420,1589.2,1593.41,1588.43,1590.54,10987072.0
1744077600,1590.55,1595.44,1588.22,1593.3,9933500.0
1744077780,1593.25,1593.3,1588.31,1589.16,5040568.0
1744077960,1589.21,1599.59,1587.68,1599.59,12489198.0
1744078140,1599.59,1610.99,1599.04,1608.01,29316338.0
1744078320,1607.96,1617.89,1607.9,1610.83,17129940.0
1744078500,1610.86,1612.05,1603.36,1606.07,11963380.0
1744078680,1606.09,1606.91,1602.24,1606.58,6735426.0
1744078860,1606.07,1607.53,1600.34,1600.45,6525556.0
1744079040,1600.49,1605.99,1600.49,1602.96,5069418.0
1744079220,1602.59,1604.14,1600.12,1600.32,3916756.0
1744079400,1600.26,1600.32,1594.01,1596.86,11272942.0
1744079580,1596.86,1597.54,1592.74,1593.57,5665876.0
1744079760,1593.23,1593.61,1590.7,1592.97,7560964.0
1744079940,1592.97,1597.71,1591.7,1593.44,7184180.0
1744080120,1593.44,1593.44,1588.65,1591.86,6220516.0
1744080300,1591.86,1593.8,1588.0,1588.69,4241222.0
1744080480,1588.68,1590.28,1587.23,1589.13,4453164.0
1744080660,1589.4,1590.38,1587.49,1589.51,3211360.0
1744080840,1589.51,1589.51,1586.07,1586.92,3348704.0
1744081020,1587.11,1589.05,1586.74,1588.95,3641208.0
1744081200,1588.95,1591.86,1588.91,1588.96,4156282.0
1744081380,1588.99,1592.05,1587.5,1587.52,3112112.0
1744081560,1587.5,1587.89,1583.29,1585.91,5977918.0
1744081740,1585.95,1586.2,1583.84,1585.99,2074452.0
1744081920,1585.99,1586.32,1582.68,1585.47,3209588.0
1744082100,1585.47,1585.6,1581.08,1581.64,3443454.0
1744082280,1581.61,1583.14,1580.89,1581.81,2216658.0
1744082460,1581.88,1586.55,1581.88,1584.07,3289510.0
1744082640,1584.07,1587.18,1583.61,1586.44,1549680.0
1744082820,1586.41,1589.68,1586.26,1589.33,4725252.0
1744083000,1589.34,1589.34,1586.27,1587.65,2056276.0
1744083180,1587.82,1589.76,1585.76,1585.88,2251818.0
1744083360,1585.87,1586.76,1583.96,1584.7,2106652.0
1744083540,1584.8,1585.4,1582.45,1582.82,1641824.0
1744083720,1582.82,1584.13,1580.66,1581.74,2737902.0
1744083900,1581.74,1583.59,1580.83,1583.59,2003840.0
1744084080,1583.53,1583.99,1580.55,1581.75,2098004.0
1744084260,1581.68,1581.99,1578.71,1579.95,4669688.0
1744084440,1579.85,1580.8,1578.74,1579.2,2070714.0
1744084620,1579.2,1584.64,1578.99,1584.04,3056128.0
1744084800,1584.02,1587.09,1583.96,1585.52,4799374.0
1744084980,1585.53,1585.76,1583.01,1583.95,2336350.0
1744085160,1583.93,1586.76,1583.04,1585.58,2308626.0
1744085340,1585.56,1589.24,1585.56,1588.84,4104776.0
1744085520,1588.93,1589.94,1587.42,1588.36,2948702.0
1744085700,1588.35,1588.62,1586.79,1588.41,2217968.0
1744085880,1588.2,1592.43,1588.11,1592.16,5050320.0
1744086060,1592.15,1593.75,1591.33,1592.38,4123318.0
1744086240,1592.39,1595.92,1591.49,1595.81,6154072.0
1744086420,1595.66,1597.96,1594.51,1597.11,6709362.0
1744086600,1597.11,1597.93,1591.86,1591.92,3789126.0
1744086780,1592.04,1593.34,1590.11,1590.71,3755644.0
1744086960,1590.72,1595.89,1589.79,1595.49,4763384.0
1744087140,1595.47,1595.67,1594.14,1595.28,2192912.0
1744087320,1595.08,1599.7,1594.34,1596.37,5602850.0
1744087500,1596.37,1596.37,1592.32,1594.4,4451924.0
1744087680,1594.24,1601.58,1594.14,1597.51,10313316.0
1744087860,1597.51,1599.3,1596.28,1597.49,2874964.0
1744088040,1597.49,1599.7,1596.39,1599.07,2076360.0
1744088220,1599.05,1600.38,1597.45,1597.86,2770084.0
1744088400,1597.7,1601.44,1595.95,1596.68,4340654.0
1744088580,1596.74,1596.74,1592.53,1593.39,5934444.0
1744088760,1593.43,1593.59,1590.3,1590.53,4809004.0
1744088940,1590.5,1593.61,1589.63,1592.34,3888578.0
1744089120,1592.4,1592.4,1587.01,1588.74,5645868.0
1744089300,1588.73,1589.97,1584.89,1585.64,6584134.0
1744089480,1585.54,1588.1,1583.7,1586.68,4664604.0
1744089660,1586.67,1587.74,1581.85,1581.91,4225902.0
1744089840,1581.9,1584.21,1581.34,1583.36,3468638.0
1744090020,1583.36,1585.18,1582.32,1582.79,2178102.0
1744090200,1582.81,1585.66,1582.59,1582.95,3238072.0
1744090380,1582.57,1586.88,1581.3,1586.88,2641292.0
1744090560,1586.88,1587.57,1585.57,1586.82,3685988.0
1744090740,1586.7,1587.72,1584.53,1585.51,2389842.0
1744090920,1585.56,1587.71,1584.48,1587.02,4089476.0
1744091100,1587.03,1587.82,1585.11,1585.16,1974848.0
1744091280,1585.16,1587.28,1584.23,1586.61,1590530.0
1744091460,1586.61,1588.21,1585.07,1588.14,1692492.0
1744091640,1588.14,1590.53,1588.06,1589.18,2435340.0
1744091820,1589.25,1591.68,1589.06,1591.02,2700994.0
1744092000,1591.0,1591.0,1583.11,1583.43,4666060.0
1744092180,1583.43,1584.66,1581.16,1584.31,3827666.0
1744092360,1584.31,1584.55,1579.13,1580.83,7514904.0
1744092540,1580.73,1583.99,1580.73,1581.53,3006850.0
1744092720,1581.28,1581.28,1578.3,1578.79,5375880.0
1744092900,1578.97,1580.08,1575.33,1577.39,6577754.0
1744093080,1577.44,1579.05,1573.57,1578.26,7063806.0
1744093260,1578.19,1579.05,1575.28,1578.39,2972884.0
1744093440,1578.39,1580.64,1576.75,1576.83,3481394.0
1744093620,1576.82,1578.99,1575.89,1577.98,2452338.0
1744093800,1577.96,1580.05,1577.05,1577.5,2527874.0
1744093980,1577.51,1578.47,1574.22,1575.37,2669598.0
1744094160,1575.17,1576.86,1574.09,1576.03,3998742.0
1744094340,1576.03,1580.23,1575.7,1579.36,2444288.0
1744094520,1579.29,1581.5,1577.82,1581.08,3195870.0
1744094700,1581.0,1581.78,1577.12,1577.38,3220376.0
1744094880,1577.39,1578.32,1576.69,1577.45,1541600.0
1744095060,1577.07,1577.43,1574.78,1577.05,2165616.0
1744095240,1577.03,1577.04,1574.01,1576.36,2074814.0
1744095420,1576.4,1576.8,1574.5,1575.56,2095192.0
1744095600,1575.59,1577.89,1573.45,1577.29,4114842.0
1744095780,1577.18,1577.18,1571.49,1572.19,4022160.0
1744095960,1572.2,1572.2,1567.87,1569.78,7757660.0
1744096140,1569.77,1573.12,1569.63,1572.53,3620118.0
1744096320,1572.39,1573.41,1571.08,1571.86,2683136.0
1744096500,1571.92,1574.03,1568.75,1569.07,4059520.0
1744096680,1569.12,1570.24,1566.08,1570.24,5353166.0
1744096860,1570.28,1574.06,1570.28,1571.41,3952802.0
1744097040,1571.36,1571.88,1569.91,1571.07,2148134.0
1744097220,1571.05,1572.49,1568.72,1570.82,2539804.0
1744097400,1570.49,1570.49,1567.05,1569.07,3126538.0
1744097580,1569.05,1569.8,1565.35,1565.99,4330632.0
1744097760,1565.98,1567.44,1564.8,1566.07,3748642.0
1744097940,1566.07,1567.99,1564.72,1567.61,2590714.0
1744098120,1567.62,1568.15,1566.24,1567.35,1830166.0
1744098300,1567.35,1569.7,1566.16,1568.61,2873678.0
1744098480,1568.47,1568.47,1560.99,1561.7,8013660.0
1744098660,1561.77,1566.36,1561.7,1565.59,3611290.0
1744098840,1565.59,1569.89,1565.4,1569.7,3759726.0
1744099020,1569.65,1571.5,1568.07,1569.97,3581354.0
1744099200,1569.94,1570.2,1568.01,1568.41,2999572.0
1744099380,1568.4,1570.64,1565.51,1565.51,2628588.0
1744099560,1565.52,1566.23,1564.24,1564.45,3891482.0
1744099740,1564.45,1564.5,1560.93,1562.56,5719442.0
1744099920,1562.56,1562.76,1557.42,1557.91,8127006.0
1744100100,1557.91,1560.39,1557.13,1559.42,8110878.0
1744100280,1559.4,1560.43,1556.89,1559.39,3496752.0
1744100460,1559.39,1560.39,1555.74,1556.5,5202956.0
1744100640,1556.45,1556.53,1553.49,1556.37,6490282.0
1744100820,1556.5,1558.34,1555.36,1557.02,2905998.0
1744101000,1557.03,1560.91,1557.03,1559.31,5449274.0
1744101180,1559.37,1561.06,1558.51,1560.38,3484316.0
1744101360,1560.07,1562.23,1558.88,1562.18,3269094.0
1744101540,1562.18,1562.55,1561.26,1561.64,4493214.0
1744101720,1561.64,1565.09,1561.64,1564.93,4110520.0
1744101900,1564.84,1564.84,1562.54,1562.55,2001280.0
1744102080,1562.48,1564.07,1561.65,1562.55,2136866.0
1744102260,1562.55,1563.99,1560.0,1560.72,2504144.0
1744102440,1560.72,1566.34,1560.59,1566.21,2999822.0
1744102620,1566.2,1566.64,1565.35,1566.24,4134858.0
1744102800,1566.13,1567.6,1563.62,1564.9,3198274.0
1744102980,1564.87,1571.12,1563.59,1570.2,7271352.0
1744103160,1570.21,1572.84,1568.24,1570.64,7703112.0
1744103340,1570.64,1574.66,1570.13,1572.65,6396928.0
1744103520,1572.6,1572.6,1569.15,1569.49,3003316.0
1744103700,1569.49,1569.95,1568.07,1569.95,2149724.0
1744103880,1569.93,1571.06,1565.84,1567.18,4049328.0
1744104060,1567.15,1570.53,1567.14,1569.15,2264496.0
1744104240,1568.81,1569.99,1565.57,1566.34,3325156.0
1744104420,1566.32,1567.11,1564.22,1564.23,4052942.0
1744104600,1564.24,1566.28,1563.95,1565.39,2540692.0
1744104780,1565.36,1567.15,1565.09,1566.79,2142670.0
1744104960,1566.86,1571.28,1565.79,1570.95,3985102.0
1744105140,1570.89,1573.99,1569.49,1572.93,5036066.0
1744105320,1572.93,1575.17,1572.25,1572.32,6163328.0
1744105500,1572.32,1573.06,1569.11,1569.11,3742524.0
1744105680,1569.17,1572.42,1568.45,1571.93,3141510.0
1744105860,1572.02,1572.02,1569.38,1569.8,2934364.0
1744106040,1569.81,1569.81,1566.91,1568.55,3094190.0
1744106220,1568.55,1568.6,1566.73,1567.42,1539080.0
1744106400,1567.46,1568.39,1565.01,1568.14,5085386.0
1744106580,1568.01,1570.25,1567.88,1569.64,1517528.0
1744106760,1569.72,1571.64,1568.29,1568.78,3099536.0
1744106940,1568.79,1570.44,1565.89,1566.96,2039512.0
1744107120,1566.99,1567.54,1565.92,1567.2,1980282.0
1744107300,1567.2,1569.7,1566.38,1569.12,2124936.0
1744107480,1569.12,1570.07,1567.42,1567.47,935712.0
1744107660,1567.54,1571.52,1567.47,1571.04,2567304.0
1744107840,1570.94,1570.94,1567.61,1568.39,1562886.0
1744108020,1568.39,1569.83,1568.19,1568.95,835790.0
1744108200,1569.02,1569.72,1567.23,1568.68,1754248.0
1744108380,1568.63,1572.33,1567.95,1572.31,2468224.0
1744108560,1572.33,1574.02,1567.96,1570.91,3669760.0
1744108740,1570.94,1571.38,1569.36,1570.26,1661706.0
1744108920,1570.25,1571.97,1568.89,1569.01,2667624.0
1744109100,1569.02,1569.99,1566.26,1569.99,3958700.0
1744109280,1569.58,1571.26,1567.92,1568.62,2632518.0
1744109460,1568.55,1568.97,1566.02,1566.03,1832460.0
1744109640,1566.04,1566.81,1564.6,1564.91,3804400.0
1744109820,1564.86,1565.68,1564.38,1565.51,1759686.0
1744110000,1565.51,1567.64,1565.21,1566.86,2585746.0
1744110180,1566.86,1567.83,1564.32,1565.07,2835602.0
1744110360,1564.98,1571.0,1564.47,1570.99,4703206.0
1744110540,1570.99,1572.82,1569.94,1571.11,5405652.0
1744110720,1571.06,1571.69,1566.41,1567.12,5484976.0
1744110900,1567.12,1573.4,1564.57,1572.81,5202536.0
1744111080,1572.77,1574.64,1570.39,1571.4,5438432.0
1744111260,1571.46,1573.55,1570.57,1571.87,3045672.0
1744111440,1571.87,1571.88,1568.07,1569.64,2184118.0
1744111620,1569.56,1571.3,1568.56,1571.25,1382526.0
1744111800,1571.25,1580.67,1570.94,1578.1,11876484.0
1744111980,1578.21,1580.32,1576.69,1579.81,7449410.0
1744112160,1580.1,1582.04,1577.46,1580.28,8931424.0
1744112340,1580.28,1581.8,1577.23,1578.57,5621436.0
1744112520,1578.63,1585.56,1578.4,1581.32,7862670.0
1744112700,1581.33,1585.76,1580.62,1580.63,7338462.0
1744112880,1580.64,1584.94,1580.45,1584.34,4172928.0
1744113060,1584.34,1588.43,1584.34,1585.45,10369668.0
1744113240,1585.54,1586.48,1582.64,1583.7,5659096.0
1744113420,1583.74,1589.36,1582.98,1587.43,3948382.0
1744113600,1587.5,1592.67,1584.89,1585.06,11847110.0
1744113780,1585.06,1585.97,1581.86,1584.25,9261220.0
1744113960,1583.98,1588.45,1583.74,1587.84,5007580.0
1744114140,1587.98,1589.61,1584.93,1587.26,6482356.0
1744114320,1587.23,1588.34,1584.28,1584.41,5341840.0
1744114500,1584.34,1584.34,1580.09,1581.72,9603244.0
1744114680,1581.74,1583.08,1579.07,1579.37,7038968.0
1744114860,1579.42,1579.72,1574.75,1578.19,10612548.0
1744115040,1578.18,1578.24,1573.7,1574.55,7759356.0
1744115220,1574.55,1579.63,1574.32,1577.53,5189718.0
1744115400,1577.26,1579.93,1574.97,1576.26,12003070.0
1744115580,1576.26,1576.36,1572.37,1573.93,4645762.0
1744115760,1573.89,1573.89,1570.61,1572.62,5591918.0
1744115940,1572.65,1573.64,1566.97,1568.84,7945472.0
1744116120,1568.87,1570.86,1567.01,1568.61,5228222.0
1744116300,1568.62,1571.84,1568.58,1570.13,4858774.0
1744116480,1570.18,1570.5,1566.76,1567.95,5232010.0
1744116660,1568.16,1570.99,1568.09,1570.41,4238866.0
1744116840,1570.44,1571.32,1569.18,1571.32,3655222.0
1744117020,1571.31,1572.89,1569.19,1570.71,4138270.0
1744117200,1570.64,1572.91,1569.01,1572.91,5277612.0
1744117380,1572.7,1574.82,1570.65,1570.68,5186282.0
1744117560,1570.65,1571.89,1567.12,1569.36,5429366.0
1744117740,1570.62,1579.07,1569.36,1575.39,24897896.0
1744117920,1575.43,1577.65,1573.07,1576.61,10753078.0
1744118100,1576.72,1577.07,1572.01,1575.74,5277256.0
1744118280,1575.76,1579.34,1575.55,1578.83,5060752.0
1744118460,1578.79,1582.69,1577.8,1580.49,8224284.0
1744118640,1580.44,1582.76,1579.05,1582.24,6776420.0
1744118820,1582.14,1582.99,1579.11,1580.66,4323720.0
1744119000,1581.01,1585.74,1574.72,1576.78,18916512.0
1744119180,1576.75,1582.21,1572.95,1572.95,10785118.0
1744119360,1573.41,1573.41,1548.69,1560.29,58902628.0
1744119540,1560.28,1564.77,1557.42,1560.16,21353560.0
1744119720,1560.07,1568.78,1560.07,1566.3,17811006.0
1744119900,1566.57,1573.59,1565.94,1569.55,15692184.0
1744120080,1569.61,1570.73,1557.16,1557.86,19463270.0
1744120260,1557.8,1569.93,1557.7,1567.07,13495212.0
1744120440,1567.22,1568.74,1564.08,1565.0,9162312.0
1744120620,1565.12,1565.75,1561.97,1565.33,5233612.0
1744120800,1567.65,1569.79,1563.89,1567.79,9845928.0
1744120980,1567.85,1582.14,1567.24,1579.89,22592468.0
1744121160,1579.94,1580.32,1570.8,1574.95,11265622.0
1744121340,1574.82,1579.21,1571.76,1572.01,7648678.0
1744121520,1572.07,1575.15,1571.64,1574.15,4222750.0
1744121700,1574.15,1578.39,1572.82,1577.39,5464502.0
1744121880,1578.49,1578.49,1569.99,1570.03,7407488.0
1744122060,1570.13,1573.14,1564.27,1564.95,10107754.0
1744122240,1565.11,1565.11,1557.0,1560.49,19642626.0
1744122420,1560.37,1563.27,1556.32,1556.93,12975810.0
1744122600,1556.93,1557.8,1550.7,1556.03,22164458.0
1744122780,1556.13,1561.72,1556.13,1556.53,10833758.0
1744122960,1556.67,1558.69,1554.0,1557.74,7120644.0
1744123140,1557.74,1560.24,1552.42,1554.66,11309256.0
1744123320,1554.36,1554.93,1544.95,1546.24,23413310.0
1744123500,1546.29,1549.11,1543.72,1548.76,11533074.0
1744123680,1548.66,1548.94,1538.69,1541.54,18676170.0
1744123860,1541.59,1543.34,1536.36,1537.0,14227838.0
1744124040,1537.58,1538.51,1533.26,1534.41,19744434.0
1744124220,1534.43,1534.57,1530.01,1530.43,18266284.0
1744124400,1530.49,1538.21,1530.49,1536.39,16211406.0
1744124580,1536.67,1536.99,1526.0,1529.27,25151092.0
1744124760,1529.27,1530.45,1526.14,1527.45,16365618.0
1744124940,1527.56,1530.53,1524.2,1529.14,12117322.0
1744125120,1529.18,1529.36,1518.22,1522.47,24226962.0
1744125300,1522.64,1524.2,1517.54,1519.49,16023978.0
1744125480,1519.44,1527.39,1519.44,1526.68,16148762.0
1744125660,1526.97,1527.47,1520.59,1521.79,11594350.0
1744125840,1521.78,1525.59,1519.51,1524.51,10105524.0
1744126020,1524.55,1528.57,1523.22,1526.79,9379870.0
1744126200,1526.8,1532.51,1525.61,1532.42,14327424.0
1744126380,1532.49,1532.96,1530.06,1531.98,10521670.0
1744126560,1531.97,1537.72,1531.25,1536.01,14029414.0
1744126740,1536.01,1537.49,1533.16,1534.05,7597928.0
1744126920,1534.18,1536.14,1533.33,1534.7,4904084.0
1744127100,1535.05,1536.96,1530.16,1532.86,9237496.0
1744127280,1532.74,1532.94,1526.5,1526.5,9923276.0
1744127460,1527.16,1528.14,1525.03,1526.69,8445418.0
1744127640,1526.61,1532.04,1526.17,1531.71,6799128.0
1744127820,1531.8,1532.11,1530.06,1530.86,4384542.0
1744128000,1530.81,1531.18,1527.96,1529.81,6748500.0
1744128180,1529.63,1532.24,1526.98,1530.45,5750914.0
1744128360,1530.45,1530.8,1526.01,1528.69,4231204.0
1744128540,1528.69,1531.44,1528.41,1530.18,3856810.0
1744128720,1530.32,1531.02,1521.31,1521.57,8552214.0
1744128900,1521.58,1523.59,1516.08,1516.62,14211994.0
1744129080,1516.88,1520.12,1516.34,1518.39,13290044.0
1744129260,1518.45,1521.68,1511.96,1514.47,20033004.0
1744129440,1514.47,1516.99,1512.32,1516.9,9515960.0
1744129620,1516.94,1520.88,1516.94,1520.17,8733648.0
1744129800,1520.12,1523.2,1512.84,1514.96,16706604.0
1744129980,1514.58,1514.9,1506.72,1508.88,28815348.0
1744130160,1508.07,1509.08,1496.47,1497.03,37482140.0
1744130340,1496.66,1497.0,1488.47,1494.62,43574118.0
1744130520,1494.62,1497.57,1490.61,1495.53,18539656.0
1744130700,1495.48,1498.66,1491.18,1491.85,17779426.0
1744130880,1492.19,1501.07,1491.37,1491.61,27351704.0
1744131060,1491.82,1495.89,1489.76,1490.99,10931962.0
1744131240,1491.29,1491.83,1481.84,1482.55,24880922.0
1744131420,1482.82,1486.89,1481.05,1485.91,17170916.0
1744131600,1485.89,1486.11,1479.59,1482.8,24758516.0
1744131780,1482.8,1488.8,1480.17,1484.75,14780376.0
1744131960,1485.11,1485.71,1480.54,1480.54,8229030.0
1744132140,1480.86,1480.86,1471.13,1473.48,26757296.0
1744132320,1473.57,1474.11,1465.0,1472.26,33773570.0
1744132500,1472.26,1475.38,1469.84,1472.76,14218698.0
1744132680,1473.03,1473.44,1465.46,1466.7,19573970.0
1744132860,1466.91,1470.55,1460.01,1461.16,20995462.0
1744133040,1461.04,1461.99,1454.31,1454.95,23453920.0
1744133220,1455.19,1464.27,1453.8,1458.18,27768682.0
1744133400,1458.08,1464.39,1456.67,1462.89,18340350.0
1744133580,1462.89,1481.86,1457.78,1469.82,52292252.0
1744133760,1469.92,1477.62,1464.99,1472.49,35348738.0
1744133940,1471.95,1480.19,1470.55,1479.21,24870362.0
1744134120,1479.21,1484.64,1476.0,1476.37,25663170.0
1744134300,1476.32,1476.38,1466.3,1471.08,21914490.0
1744134480,1470.98,1473.57,1469.06,1472.9,10463926.0
1744134660,1472.89,1482.96,1471.59,1480.57,23224652.0
1744134840,1480.64,1483.06,1477.57,1480.43,12189778.0
1744135020,1480.21,1480.7,1478.2,1479.95,9906012.0
1744135200,1480.0,1483.28,1478.24,1481.61,11542030.0
1744135380,1481.61,1487.32,1478.5,1479.05,15974574.0
1744135560,1478.99,1479.05,1473.11,1473.39,15431110.0
1744135740,1473.39,1476.09,1471.22,1474.61,12133510.0
1744135920,1474.61,1476.59,1471.81,1473.36,7425650.0
1744136100,1473.36,1482.95,1473.17,1479.76,10483762.0
1744136280,1479.83,1482.04,1478.58,1481.11,5131982.0
1744136460,1481.11,1484.82,1478.5,1484.3,13304806.0
1744136640,1484.18,1489.67,1482.86,1483.38,18615688.0
1744136820,1483.32,1484.99,1479.81,1481.7,8997700.0
1744137000,1481.65,1498.98,1481.64,1488.01,36670900.0
1744137180,1488.25,1489.63,1480.53,1481.53,10094438.0
1744137360,1481.64,1485.14,1479.86,1481.54,10324082.0
1744137540,1481.75,1482.96,1478.52,1481.59,7316092.0
1744137720,1481.52,1481.52,1475.93,1475.99,5295790.0
1744137900,1476.0,1481.2,1474.72,1476.08,22932508.0
1744138080,1476.07,1477.68,1473.59,1476.03,10102738.0
1744138260,1475.97,1477.51,1472.89,1474.41,6065990.0
1744138440,1474.56,1475.26,1473.08,1474.09,3992510.0
1744138620,1474.02,1475.82,1473.68,1474.97,2951026.0
1744138800,1474.92,1478.12,1474.92,1476.89,4193930.0
1744138980,1476.89,1477.76,1470.11,1470.2,7266272.0
1744139160,1470.08,1470.32,1465.96,1470.18,16260934.0
1744139340,1470.61,1471.15,1465.97,1467.81,6206048.0
1744139520,1467.72,1467.81,1460.97,1463.46,13323334.0
1744139700,1463.5,1465.91,1458.44,1459.18,11747062.0
1744139880,1459.13,1465.58,1459.13,1464.51,8751854.0
1744140060,1464.45,1467.41,1462.78,1467.3,7240850.0
1744140240,1467.71,1469.64,1465.82,1467.74,8456098.0
1744140420,1467.74,1471.14,1467.53,1467.81,4933198.0
1744140600,1467.69,1467.99,1461.18,1463.13,5984352.0
1744140780,1463.14,1464.88,1457.36,1458.56,9128472.0
1744140960,1458.49,1459.45,1454.79,1456.84,12540666.0
1744141140,1456.76,1468.1,1455.7,1464.41,14429532.0
1744141320,1464.43,1465.42,1456.05,1456.49,7453646.0
1744141500,1456.49,1461.39,1456.18,1459.89,7565426.0
1744141680,1459.91,1466.17,1458.53,1464.95,7586590.0
1744141860,1464.7,1470.7,1464.7,1467.62,14375422.0
1744142040,1467.62,1473.85,1466.23,1468.15,17057402.0
1744142220,1468.34,1468.94,1463.16,1465.97,8409090.0
1744142400,1465.97,1469.97,1464.93,1468.88,9125078.0
1744142580,1468.84,1468.84,1459.61,1462.03,6650116.0
1744142760,1461.97,1467.94,1461.89,1465.46,4909060.0
1744142940,1465.44,1469.23,1465.44,1465.8,2830458.0
1744143120,1465.8,1468.42,1464.57,1467.71,3131012.0
1744143300,1467.5,1471.8,1467.5,1469.91,5722048.0
1744143480,1469.86,1473.15,1468.82,1469.44,3923522.0
1744143660,1469.44,1469.69,1464.22,1465.54,5925682.0
1744143840,1465.45,1467.18,1463.8,1466.49,2839698.0
1744144020,1466.49,1467.16,1462.71,1466.75,3672126.0
1744144200,1466.74,1472.82,1466.47,1471.01,6383654.0
1744144380,1471.01,1475.8,1471.01,1475.28,6749484.0
1744144560,1475.27,1477.59,1474.94,1477.42,8197212.0
1744144740,1477.41,1480.11,1474.76,1479.61,6618580.0
1744144920,1479.55,1481.02,1478.16,1480.63,6542878.0
1744145100,1480.56,1480.65,1476.8,1478.43,3819436.0
1744145280,1478.49,1481.86,1477.49,1477.64,2811010.0
1744145460,1477.74,1480.58,1477.53,1478.5,3442772.0
1744145640,1479.09,1480.68,1476.86,1478.43,4451908.0
1744145820,1478.59,1481.43,1478.59,1480.71,10632656.0
1744146000,1481.59,1484.57,1481.01,1483.67,5866420.0
1744146180,1483.67,1485.49,1478.95,1478.95,9761512.0
1744146360,1478.95,1479.12,1476.64,1477.01,3380288.0
1744146540,1477.03,1477.03,1471.25,1472.12,5254210.0
1744146720,1472.19,1475.17,1470.82,1474.73,4301450.0
1744146900,1474.73,1477.34,1473.7,1475.07,3790904.0
1744147080,1475.06,1475.21,1470.01,1470.11,8013770.0
1744147260,1470.11,1474.47,1467.93,1472.24,3990148.0
1744147440,1472.24,1474.47,1467.71,1467.71,4050190.0
1744147620,1467.84,1470.12,1465.07,1467.88,4415778.0
1744147800,1467.88,1468.43,1463.07,1467.76,5626142.0
1744147980,1468.05,1474.66,1468.05,1473.06,5456660.0
1744148160,1473.06,1474.93,1471.9,1471.94,2158256.0
1744148340,1471.93,1476.55,1470.99,1475.51,2956694.0
1744148520,1475.47,1475.57,1473.84,1474.23,2295890.0
1744148700,1474.23,1475.22,1472.08,1473.35,1234588.0
1744148880,1473.37,1477.18,1473.35,1476.2,2665706.0
1744149060,1476.2,1476.84,1474.07,1476.51,1491140.0
1744149240,1476.58,1477.87,1475.3,1475.93,1507622.0
1744149420,1476.04,1476.67,1475.56,1476.66,730254.0
1744149600,1476.67,1477.78,1468.45,1468.7,4241260.0
1744149780,1468.75,1468.99,1460.75,1462.8,16314054.0
1744149960,1462.97,1466.51,1461.53,1466.51,6846094.0
1744150140,1466.66,1468.09,1464.61,1466.44,4033140.0
1744150320,1466.51,1467.27,1461.4,1465.26,5689944.0
1744150500,1465.35,1467.46,1462.75,1463.82,3325696.0
1744150680,1463.82,1464.49,1447.66,1447.82,9520382.0
1744150860,1447.95,1457.79,1446.6,1457.63,32961850.0
1744151040,1457.84,1467.5,1456.95,1464.68,15598940.0
1744151220,1464.5,1464.63,1459.16,1459.57,5280274.0
1744151400,1459.61,1462.55,1454.57,1455.34,6079782.0
1744151580,1455.31,1457.46,1451.61,1455.82,8079604.0
1744151760,1455.78,1456.05,1447.05,1450.31,8916878.0
1744151940,1450.16,1456.76,1450.16,1456.41,5721692.0
1744152120,1456.5,1459.61,1455.79,1457.82,5386248.0
1744152300,1457.78,1459.18,1455.56,1456.24,4481438.0
1744152480,1456.54,1458.55,1456.32,1457.91,2136182.0
1744152660,1457.91,1462.75,1457.41,1461.8,3866326.0
1744152840,1461.8,1469.3,1460.76,1468.7,8180922.0
1744153020,1468.59,1470.63,1466.36,1466.52,5885406.0
1744153200,1466.48,1469.63,1463.29,1463.55,8004456.0
1744153380,1463.56,1467.8,1463.56,1466.79,5578106.0
1744153560,1466.85,1469.8,1464.2,1464.71,6886326.0
1744153740,1464.77,1467.39,1464.01,1467.39,2463518.0
1744153920,1467.39,1470.95,1466.38,1468.05,5013038.0
1744154100,1468.22,1471.68,1461.84,1463.74,11729162.0
1744154280,1463.7,1471.83,1463.41,1470.53,7663050.0
1744154460,1470.81,1473.05,1468.97,1472.57,6140828.0
1744154640,1472.46,1474.77,1470.68,1471.3,6902864.0
1744154820,1471.25,1471.45,1467.5,1469.45,3725342.0
1744155000,1469.41,1473.99,1469.41,1473.67,4557572.0
1744155180,1473.68,1475.46,1473.18,1474.67,4635372.0
1744155360,1474.8,1475.88,1472.85,1474.0,6311824.0
1744155540,1473.74,1474.97,1471.1,1472.01,3665248.0
1744155720,1472.0,1472.72,1469.45,1470.59,2856118.0
1744155900,1470.53,1474.14,1469.47,1469.55,4355224.0
1744156080,1469.7,1473.63,1469.7,1473.09,1967658.0
1744156260,1473.01,1473.58,1469.26,1470.67,2660202.0
1744156440,1470.67,1473.03,1470.01,1471.74,2041574.0
1744156620,1471.72,1473.96,1471.14,1472.68,1807286.0
1744156800,1472.69,1474.99,1466.06,1466.64,6414350.0
1744156980,1466.3,1469.89,1462.96,1464.18,8921016.0
1744157160,1464.24,1475.0,1464.18,1467.78,15384886.0
1744157340,1467.79,1476.99,1466.72,1476.86,11769620.0
1744157520,1476.77,1481.4,1474.47,1478.88,15112586.0
1744157700,1478.79,1479.3,1470.95,1471.51,8576038.0
1744157880,1471.47,1479.01,1470.28,1477.64,7687076.0
1744158060,1477.53,1478.82,1472.18,1476.97,7949824.0
1744158240,1476.92,1477.1,1471.14,1473.73,5044754.0
1744158420,1473.69,1474.0,1471.7,1473.2,3242232.0
1744158600,1473.16,1479.49,1472.45,1478.66,7987348.0
1744158780,1478.5,1478.5,1471.39,1472.06,4639580.0
1744158960,1472.21,1473.03,1467.8,1468.34,4059360.0
1744159140,1468.28,1470.38,1464.76,1465.78,13753284.0
1744159320,1465.83,1472.05,1465.34,1471.57,4042058.0
1744159500,1471.8,1475.57,1467.24,1467.47,9655702.0
1744159680,1467.54,1471.3,1466.5,1468.69,4839086.0
1744159860,1468.92,1470.14,1463.65,1464.25,7550108.0
1744160040,1464.3,1467.79,1463.22,1465.12,4566550.0
1744160220,1465.07,1467.24,1464.13,1466.9,2396640.0
1744160400,1466.89,1467.94,1462.02,1463.76,4488098.0
1744160580,1463.82,1467.49,1460.83,1461.39,5485106.0
1744160760,1461.33,1462.09,1455.22,1456.44,13710968.0
1744160940,1456.62,1456.62,1431.19,1435.41,53513530.0
1744161120,1435.44,1439.45,1422.33,1424.0,66141248.0
1744161300,1424.42,1433.44,1415.51,1416.78,48470622.0
1744161480,1416.07,1420.29,1396.22,1407.57,79651964.0
1744161660,1407.55,1413.35,1399.76,1402.68,42684428.0
1744161840,1402.73,1408.28,1397.57,1398.76,25446438.0
1744162020,1398.82,1400.93,1384.13,1397.02,57579350.0
1744162200,1396.38,1412.76,1396.14,1406.64,30712756.0
1744162380,1406.58,1416.7,1404.03,1414.5,27654102.0
1744162560,1414.87,1428.55,1414.4,1425.74,24889660.0
1744162740,1425.7,1431.65,1417.39,1419.51,27670142.0
1744162920,1419.56,1422.54,1417.78,1419.93,9216382.0
1744163100,1419.98,1430.55,1418.38,1424.78,14866130.0
1744163280,1424.78,1437.88,1424.74,1431.68,26338276.0
1744163460,1431.78,1433.84,1426.61,1429.74,11758506.0
1744163640,1429.71,1435.72,1428.44,1429.08,7595476.0
1744163820,1428.88,1435.49,1428.83,1434.12,5373910.0
1744164000,1434.12,1443.83,1434.12,1440.09,23424174.0
1744164180,1439.96,1443.47,1436.64,1443.18,8993460.0
1744164360,1443.42,1453.47,1443.34,1449.1,22239402.0
1744164540,1449.02,1449.02,1441.07,1445.5,12440940.0
1744164720,1445.51,1451.58,1444.91,1447.39,10685846.0
1744164900,1447.34,1450.24,1447.07,1447.49,6087816.0
1744165080,1447.49,1449.59,1440.99,1441.3,7662704.0
1744165260,1441.31,1443.45,1439.68,1442.91,7176518.0
1744165440,1442.91,1442.92,1435.57,1435.57,8884774.0
1744165620,1435.65,1436.09,1431.77,1434.26,11452006.0
1744165800,1434.44,1441.74,1434.44,1439.4,9099768.0
1744165980,1439.76,1441.45,1436.12,1436.12,4738160.0
1744166160,1436.29,1439.97,1434.22,1434.8,5743490.0
1744166340,1434.78,1436.65,1429.61,1430.59,8031300.0
1744166520,1430.28,1431.36,1422.21,1424.07,16331164.0
1744166700,1424.07,1429.01,1424.07,1426.05,11294024.0
1744166880,1425.97,1426.34,1420.83,1421.38,9765990.0
1744167060,1421.36,1426.7,1421.0,1424.64,6484252.0
1744167240,1424.71,1426.97,1417.13,1418.64,8340936.0
1744167420,1418.54,1419.06,1414.62,1418.45,13058330.0
1744167600,1418.41,1425.26,1416.19,1423.51,9948242.0
1744167780,1423.46,1423.93,1410.46,1412.57,16389384.0
1744167960,1412.56,1418.46,1411.43,1417.95,15519718.0
1744168140,1418.52,1422.24,1415.03,1418.51,17025344.0
1744168320,1418.51,1422.82,1418.43,1422.14,6221506.0
1744168500,1422.47,1424.81,1419.97,1424.03,8138410.0
1744168680,1423.98,1425.37,1418.84,1420.09,8407716.0
1744168860,1420.15,1424.84,1418.93,1423.49,3217914.0
1744169040,1423.55,1423.78,1416.23,1417.05,7955946.0
1744169220,1417.38,1418.0,1414.91,1417.05,8214592.0
1744169400,1417.17,1421.74,1415.13,1421.64,6504792.0
1744169580,1421.64,1423.94,1420.23,1422.32,3414730.0
1744169760,1422.32,1422.32,1417.29,1417.55,3097988.0
1744169940,1417.61,1418.44,1413.67,1416.09,6378714.0
1744170120,1416.1,1416.83,1406.95,1411.82,16970016.0
1744170300,1411.94,1416.38,1411.94,1415.17,4878794.0
1744170480,1415.09,1417.99,1412.65,1414.91,5441624.0
1744170660,1415.42,1420.82,1414.34,1420.38,9126328.0
1744170840,1420.39,1422.09,1416.24,1418.36,11159536.0
1744171020,1418.36,1420.18,1416.74,1418.03,4182402.0
1744171200,1418.19,1436.1,1414.07,1429.8,41532990.0
1744171380,1429.57,1431.03,1423.68,1428.02,13179510.0
1744171560,1428.14,1428.78,1423.15,1426.38,12420586.0
1744171740,1426.38,1427.43,1421.93,1427.43,4898032.0
1744171920,1427.72,1437.2,1427.69,1431.14,16577434.0
1744172100,1431.22,1441.07,1431.22,1436.07,16058250.0
1744172280,1436.07,1436.09,1427.82,1429.39,9920960.0
1744172460,1429.18,1433.47,1427.24,1427.62,6686902.0
1744172640,1427.78,1428.84,1422.91,1422.94,6361100.0
1744172820,1423.06,1429.2,1423.06,1428.36,6795008.0
1744173000,1428.17,1433.11,1427.55,1433.11,9107936.0
1744173180,1433.16,1438.7,1433.04,1438.09,7922878.0
1744173360,1437.98,1447.62,1437.28,1446.38,19169290.0
1744173540,1446.03,1446.74,1439.47,1442.65,10559528.0
1744173720,1442.57,1445.61,1441.01,1444.34,6227286.0
1744173900,1444.29,1449.8,1440.24,1448.49,9796158.0
1744174080,1448.81,1448.81,1442.91,1444.07,7439082.0
1744174260,1444.14,1444.19,1440.26,1441.76,6083288.0
1744174440,1441.71,1441.71,1437.18,1438.62,6095258.0
1744174620,1438.69,1440.73,1438.03,1439.9,4224312.0
1744174800,1439.9,1442.89,1438.69,1440.99,6941776.0
1744174980,1441.09,1446.71,1440.49,1444.95,8567856.0
1744175160,1444.92,1446.53,1440.56,1446.5,6110734.0
1744175340,1446.54,1454.89,1446.54,1453.96,13425982.0
1744175520,1453.82,1454.73,1447.09,1448.92,8786034.0
1744175700,1448.93,1453.13,1448.39,1450.76,5948250.0
1744175880,1450.81,1452.07,1448.38,1451.99,4599130.0
1744176060,1451.99,1455.95,1451.45,1452.86,6990346.0
1744176240,1452.93,1455.01,1452.18,1455.0,6037012.0
1744176420,1454.97,1463.1,1454.77,1459.14,24535994.0
1744176600,1459.2,1459.2,1453.55,1455.43,9099702.0
1744176780,1455.57,1459.47,1454.01,1458.74,5255118.0
1744176960,1458.74,1459.99,1452.86,1453.37,5385260.0
1744177140,1452.25,1456.95,1452.25,1455.47,5717654.0
1744177320,1455.43,1456.99,1453.68,1455.07,3436528.0
1744177500,1454.66,1455.93,1451.83,1453.6,4468688.0
1744177680,1453.52,1461.26,1453.0,1459.39,6580632.0
1744177860,1459.39,1459.92,1454.01,1454.4,4369032.0
1744178040,1454.28,1457.91,1453.41,1457.91,3619142.0
1744178220,1457.75,1458.34,1456.78,1458.32,2337018.0
1744178400,1458.34,1464.95,1457.26,1463.54,11240906.0
1744178580,1463.5,1463.99,1459.76,1460.79,5389008.0
1744178760,1461.06,1465.84,1459.92,1465.04,8017494.0
1744178940,1464.99,1470.97,1464.51,1468.77,14816342.0
1744179120,1468.77,1475.74,1467.54,1474.08,14430374.0
1744179300,1474.08,1474.2,1466.59,1467.1,11803182.0
1744179480,1466.92,1469.22,1465.07,1466.08,5611816.0
1744179660,1466.33,1469.78,1466.09,1466.86,7343592.0
1744179840,1466.5,1466.59,1463.4,1464.27,4727816.0
1744180020,1464.26,1466.67,1462.56,1464.48,7525628.0
1744180200,1464.53,1465.43,1461.61,1465.31,5357544.0
1744180380,1465.34,1466.38,1462.3,1462.8,4428824.0
1744180560,1462.59,1466.26,1461.07,1463.55,4394542.0
1744180740,1463.51,1465.0,1463.01,1463.55,2362254.0
1744180920,1463.75,1469.33,1463.16,1467.67,4594208.0
1744181100,1467.81,1469.26,1465.26,1466.49,4252302.0
1744181280,1466.31,1466.31,1461.59,1462.68,4041314.0
1744181460,1462.63,1463.05,1460.89,1461.07,3659014.0
1744181640,1461.07,1463.95,1459.78,1460.39,5675582.0
1744181820,1460.39,1461.5,1457.42,1459.14,12199064.0
1744182000,1458.98,1471.67,1457.68,1470.95,15376548.0
1744182180,1472.37,1479.59,1467.2,1474.4,51770626.0
1744182360,1474.61,1475.84,1467.03,1468.78,15222240.0
1744182540,1468.97,1473.1,1467.88,1472.59,7729076.0
1744182720,1472.39,1474.8,1470.32,1474.8,9117698.0
1744182900,1474.74,1475.19,1471.25,1474.66,9377264.0
1744183080,1474.73,1474.97,1468.32,1468.99,8525718.0
1744183260,1468.99,1473.06,1467.32,1472.64,4848810.0
1744183440,1472.73,1476.99,1471.82,1476.17,5675794.0
1744183620,1476.21,1479.73,1476.21,1477.89,9613630.0
1744183800,1478.03,1483.46,1475.22,1483.09,15033366.0
1744183980,1483.33,1487.32,1480.67,1484.64,13756662.0
1744184160,1484.64,1484.65,1482.11,1483.8,7971230.0
1744184340,1483.8,1486.6,1481.75,1486.6,6947358.0
1744184520,1486.32,1490.82,1485.41,1489.14,25098536.0
1744184700,1489.18,1489.18,1482.45,1484.41,11446456.0
1744184880,1484.41,1484.41,1480.61,1482.07,8228220.0
1744185060,1481.99,1483.23,1480.2,1483.22,5835128.0
1744185240,1483.17,1485.43,1481.03,1484.77,3672768.0
1744185420,1484.56,1485.95,1482.48,1482.8,4251424.0
1744185600,1482.84,1486.63,1482.65,1485.88,7367286.0
1744185780,1485.92,1486.29,1476.07,1476.49,12440538.0
1744185960,1476.44,1476.64,1473.55,1474.89,11114092.0
1744186140,1474.84,1477.54,1473.53,1474.07,6652852.0
1744186320,1474.03,1476.13,1471.73,1473.97,6879548.0
1744186500,1473.97,1476.38,1472.78,1474.78,5820226.0
1744186680,1474.79,1478.78,1474.79,1477.84,5408930.0
1744186860,1477.9,1481.49,1475.66,1480.7,7505040.0
1744187040,1480.67,1487.61,1480.67,1484.59,7806526.0
1744187220,1484.59,1484.59,1477.41,1477.78,8342188.0
1744187400,1477.94,1479.18,1473.31,1473.37,7065506.0
1744187580,1473.6,1475.68,1470.24,1474.41,12978704.0
1744187760,1474.53,1475.0,1472.01,1472.69,4213776.0
1744187940,1472.2,1474.49,1470.76,1473.61,4596678.0
1744188120,1473.65,1474.95,1471.59,1474.47,4838216.0
1744188300,1474.47,1475.92,1471.96,1472.74,3547312.0
1744188480,1472.66,1475.02,1471.66,1474.45,3070288.0
1744188660,1474.45,1477.95,1473.81,1476.78,5257670.0
1744188840,1476.88,1483.2,1476.77,1482.28,13778978.0
1744189020,1482.28,1482.69,1480.36,1481.83,3464382.0
1744189200,1481.83,1484.36,1479.03,1480.86,6385090.0
1744189380,1480.78,1481.07,1478.25,1479.16,4215216.0
1744189560,1479.22,1482.66,1479.22,1481.33,3960672.0
1744189740,1481.32,1485.48,1480.99,1483.67,5756708.0
1744189920,1483.64,1483.96,1481.39,1481.99,2109838.0
1744190100,1481.99,1482.24,1477.19,1478.01,4052408.0
1744190280,1478.07,1479.71,1476.89,1479.11,3521802.0
1744190460,1479.11,1479.36,1475.68,1476.59,7858082.0
1744190640,1476.59,1476.67,1473.61,1474.76,4543792.0
1744190820,1474.76,1476.7,1473.22,1474.06,2896118.0
1744191000,1474.06,1474.44,1471.1,1471.6,4150278.0
1744191180,1471.63,1472.79,1470.38,1472.38,4300664.0
1744191360,1472.38,1476.11,1471.94,1473.58,3148614.0
1744191540,1473.57,1476.6,1472.49,1476.31,2620552.0
1744191720,1476.3,1478.86,1475.99,1478.79,4297006.0
1744191900,1478.84,1480.58,1476.11,1478.3,3642940.0
1744192080,1478.31,1478.88,1475.07,1475.86,2533870.0
1744192260,1475.84,1479.23,1475.71,1477.72,2773340.0
1744192440,1477.73,1481.78,1477.1,1480.41,4908784.0
1744192620,1480.41,1481.3,1478.69,1478.69,2890100.0
1744192800,1478.71,1481.28,1475.31,1476.67,4346064.0
1744192980,1476.67,1477.41,1473.05,1474.64,5106520.0
1744193160,1474.68,1477.78,1473.48,1476.7,2790154.0
1744193340,1476.7,1479.72,1475.53,1478.93,3206804.0
1744193520,1478.91,1484.23,1476.82,1483.06,6217996.0
1744193700,1483.26,1487.24,1481.94,1486.76,9482802.0
1744193880,1486.71,1486.93,1480.2,1480.89,5147798.0
1744194060,1481.0,1481.66,1477.49,1477.49,4253268.0
1744194240,1477.52,1480.0,1477.52,1478.75,2982098.0
1744194420,1478.91,1482.62,1478.78,1482.2,3622192.0
1744194600,1481.55,1483.06,1477.51,1477.74,5828368.0
1744194780,1477.74,1477.74,1473.01,1473.01,13012992.0
1744194960,1473.01,1475.68,1472.31,1474.82,4187358.0
1744195140,1474.7,1478.2,1474.58,1477.67,3656590.0
1744195320,1477.34,1478.64,1475.14,1478.45,3113846.0
1744195500,1478.4,1480.97,1478.26,1480.39,4381536.0
1744195680,1480.34,1485.18,1479.96,1485.05,5440730.0
1744195860,1485.05,1486.85,1483.84,1486.34,7208568.0
1744196040,1486.34,1495.6,1485.02,1491.28,25669662.0
1744196220,1491.26,1495.83,1483.45,1485.61,17103586.0
1744196400,1485.33,1485.69,1455.56,1460.92,135896962.0
1744196580,1461.04,1463.53,1450.1,1452.08,62794334.0
1744196760,1451.16,1461.05,1445.16,1453.55,42916060.0
1744196940,1453.89,1458.53,1451.97,1458.47,17363232.0
1744197120,1458.56,1462.18,1457.83,1460.21,18679752.0
1744197300,1460.41,1467.35,1456.58,1459.69,28221854.0
1744197480,1459.73,1462.16,1454.45,1458.43,13941640.0
1744197660,1458.15,1458.99,1453.06,1453.61,10406706.0
1744197840,1453.57,1461.21,1452.41,1460.91,9341946.0
1744198020,1460.91,1464.78,1460.36,1460.41,7276778.0
1744198200,1460.5,1462.37,1450.79,1451.89,12245474.0
1744198380,1451.94,1454.45,1446.47,1449.01,21685090.0
1744198560,1449.01,1453.34,1448.3,1449.91,11522542.0
1744198740,1449.65,1450.2,1444.58,1448.43,16094872.0
1744198920,1448.3,1450.56,1445.05,1449.21,11829394.0
1744199100,1449.22,1453.2,1445.55,1450.98,11341550.0
1744199280,1450.99,1463.84,1450.72,1455.64,37509198.0
1744199460,1455.66,1456.91,1452.16,1452.57,11340930.0
1744199640,1452.28,1455.11,1451.0,1453.49,9261342.0
1744199820,1453.43,1454.99,1452.4,1454.7,4793744.0
1744200000,1454.7,1457.18,1448.54,1454.47,11439226.0
1744200180,1454.43,1456.56,1449.51,1449.89,8806698.0
1744200360,1449.89,1453.57,1449.39,1453.41,6197528.0
1744200540,1453.49,1454.78,1451.53,1454.41,5067048.0
1744200720,1454.41,1457.27,1452.84,1456.03,6643736.0
1744200900,1455.97,1458.95,1452.68,1458.2,8078342.0
1744201080,1458.16,1459.21,1454.95,1455.99,8101172.0
1744201260,1455.77,1456.62,1448.01,1449.54,10539772.0
1744201440,1449.54,1452.45,1446.32,1449.86,9750470.0
1744201620,1450.29,1450.45,1447.16,1448.34,4308564.0
1744201800,1448.3,1452.13,1439.83,1444.14,24420822.0
1744201980,1444.44,1446.43,1442.91,1443.11,8042248.0
1744202160,1443.1,1445.03,1441.36,1443.4,6697334.0
1744202340,1443.39,1452.31,1442.78,1451.39,9101294.0
1744202520,1451.47,1455.64,1451.47,1455.14,10258882.0
1744202700,1455.03,1456.72,1452.76,1454.2,7813240.0
1744202880,1454.27,1465.71,1452.84,1461.47,25285802.0
1744203060,1461.47,1464.76,1459.68,1462.94,8043032.0
1744203240,1463.11,1468.8,1462.43,1463.7,15104278.0
1744203420,1463.66,1465.2,1460.72,1460.9,7768648.0
1744203600,1460.93,1468.84,1459.08,1461.99,27188538.0
1744203780,1462.15,1464.11,1459.6,1463.86,7802152.0
1744203960,1463.35,1467.63,1460.35,1462.09,10776814.0
1744204140,1461.93,1462.11,1458.72,1460.64,8251646.0
1744204320,1460.85,1462.11,1459.41,1461.25,3639408.0
1744204500,1461.26,1463.53,1459.52,1462.89,7566504.0
1744204680,1462.89,1464.18,1459.03,1459.24,7283624.0
1744204860,1459.48,1461.37,1457.18,1457.49,7000490.0
1744205040,1457.49,1458.89,1454.69,1454.83,8173500.0
1744205220,1454.92,1458.1,1454.92,1457.55,6348414.0
1744205400,1457.61,1491.59,1457.61,1486.44,53728548.0
1744205580,1485.8,1485.8,1472.8,1476.99,29574570.0
1744205760,1476.93,1480.22,1466.39,1478.83,25149768.0
1744205940,1479.36,1489.93,1478.0,1488.64,37294202.0
1744206120,1489.08,1491.73,1474.17,1476.34,23264258.0
1744206300,1476.01,1479.92,1472.75,1475.47,15471464.0
1744206480,1475.65,1489.26,1473.36,1485.17,21895596.0
1744206660,1485.27,1499.57,1484.35,1493.4,39154348.0
1744206840,1493.34,1493.34,1487.28,1492.99,16101636.0
1744207020,1492.79,1492.88,1486.53,1486.68,9681828.0
1744207200,1486.92,1501.61,1486.92,1495.99,30140974.0
1744207380,1495.42,1499.61,1485.07,1486.16,22052470.0
1744207560,1486.2,1486.2,1477.12,1483.87,31353912.0
1744207740,1483.8,1484.94,1479.33,1482.93,12621176.0
1744207920,1482.7,1483.84,1473.52,1475.87,11966800.0
1744208100,1475.83,1484.14,1475.83,1483.8,14187578.0
1744208280,1483.8,1486.45,1479.71,1484.72,8788342.0
1744208460,1484.96,1491.61,1479.15,1488.82,15632022.0
1744208640,1488.82,1491.06,1485.53,1486.14,11006246.0
1744208820,1486.2,1487.17,1481.01,1486.32,11356302.0
1744209000,1486.36,1495.95,1484.57,1494.73,14114682.0
1744209180,1495.0,1496.8,1490.07,1490.95,16621666.0
1744209360,1490.9,1490.9,1482.09,1482.88,13513640.0
1744209540,1482.83,1483.86,1480.22,1483.27,10043898.0
1744209720,1483.28,1485.7,1480.91,1481.07,5612702.0
1744209900,1481.07,1486.74,1481.07,1482.89,7099042.0
1744210080,1482.78,1483.16,1476.14,1476.78,11537594.0
1744210260,1476.85,1477.84,1472.14,1475.57,21274514.0
1744210440,1475.45,1478.28,1473.32,1473.32,6809022.0
1744210620,1473.32,1475.09,1472.6,1474.51,2982938.0
1744210800,1470.26,1474.38,1468.76,1472.69,11343862.0
1744210980,1472.74,1481.79,1470.67,1480.14,11437124.0
1744211160,1480.04,1483.77,1479.07,1479.61,14595560.0
1744211340,1479.62,1483.32,1479.03,1482.57,6560774.0
1744211520,1482.35,1483.86,1479.15,1482.41,6401974.0
1744211700,1482.41,1489.55,1482.41,1488.2,11959392.0
1744211880,1488.14,1488.27,1484.52,1488.27,8852540.0
1744212060,1488.42,1490.71,1486.39,1487.47,11007124.0
1744212240,1487.51,1490.04,1487.03,1487.94,5553274.0
1744212420,1487.93,1491.89,1487.8,1488.31,8075144.0
1744212600,1488.37,1492.74,1484.87,1486.62,10829766.0
1744212780,1486.64,1487.51,1483.28,1483.73,8514850.0
1744212960,1483.66,1486.97,1483.47,1485.26,5890318.0
1744213140,1485.28,1485.38,1479.06,1480.35,8062118.0
1744213320,1480.48,1481.76,1479.01,1479.53,4477550.0
1744213500,1479.61,1489.76,1479.6,1488.19,8138554.0
1744213680,1488.2,1496.11,1488.2,1494.14,21179838.0
1744213860,1494.14,1494.53,1490.3,1490.3,7200546.0
1744214040,1490.33,1491.34,1483.84,1484.7,7225020.0
1744214220,1484.7,1485.72,1481.57,1484.56,9330186.0
1744214400,1484.58,1486.99,1481.25,1486.99,8802934.0
1744214580,1486.99,1489.2,1484.86,1488.11,5946946.0
1744214760,1488.05,1492.47,1487.69,1491.67,7498026.0
1744214940,1491.67,1493.73,1489.66,1493.32,9839180.0
1744215120,1493.31,1495.03,1491.8,1492.53,10197284.0
1744215300,1492.53,1498.0,1491.93,1496.08,15399148.0
1744215480,1496.11,1496.8,1493.62,1495.01,7314068.0
1744215660,1495.08,1497.45,1492.36,1494.22,10224354.0
1744215840,1493.83,1494.27,1491.49,1493.49,5817840.0
1744216020,1493.57,1495.71,1489.05,1489.85,8350812.0
1744216200,1489.84,1493.9,1488.29,1493.59,8895812.0
1744216380,1493.59,1508.72,1493.53,1506.52,38703684.0
1744216560,1506.51,1506.51,1497.87,1499.34,16349982.0
1744216740,1499.67,1502.41,1498.34,1499.82,6540798.0
1744216920,1499.72,1500.04,1495.95,1497.19,5465020.0
1744217100,1497.24,1499.85,1493.01,1497.66,10078816.0
1744217280,1497.72,1503.0,1497.55,1501.81,8203490.0
1744217460,1501.81,1502.07,1495.11,1497.14,7072446.0
1744217640,1497.07,1504.82,1497.07,1504.51,8392006.0
1744217820,1504.46,1505.51,1500.76,1502.01,13388350.0
1744218000,1502.01,1515.26,1500.73,1511.18,31566044.0
1744218180,1511.05,1517.64,1509.61,1515.04,24975700.0
1744218360,1515.65,1515.65,1505.43,1505.95,12696848.0
1744218540,1505.95,1506.86,1497.76,1501.18,17308072.0
1744218720,1501.18,1505.09,1501.18,1504.49,6897392.0
1744218900,1504.6,1508.34,1500.03,1500.09,10250848.0
1744219080,1500.03,1530.67,1483.52,1527.12,137577026.0
1744219260,1527.51,1555.51,1527.43,1549.48,155440996.0
1744219440,1549.55,1584.74,1549.55,1580.71,131265158.0
1744219620,1581.83,1594.9,1567.93,1571.15,82494158.0
1744219800,1571.78,1597.37,1570.17,1588.98,78563196.0
1744219980,1589.01,1599.54,1582.59,1596.86,45695832.0
1744220160,1597.0,1598.99,1583.63,1587.0,44773298.0
1744220340,1587.6,1595.51,1581.55,1590.46,43584224.0
1744220520,1590.93,1592.03,1577.67,1580.66,38658174.0
1744220700,1580.74,1594.55,1580.74,1594.26,42351352.0
1744220880,1594.71,1604.06,1592.89,1596.62,66310790.0
1744221060,1596.37,1603.38,1594.91,1603.31,42698230.0
1744221240,1603.14,1615.51,1598.8,1613.56,57781638.0
1744221420,1613.55,1640.37,1612.07,1633.79,78956004.0
1744221600,1633.31,1637.73,1613.15,1624.79,60528254.0
1744221780,1624.54,1629.49,1616.64,1620.5,42394462.0
1744221960,1620.48,1625.73,1617.55,1621.57,19936342.0
1744222140,1621.17,1631.18,1618.87,1630.36,26369246.0
1744222320,1630.3,1671.88,1628.85,1665.58,89150910.0
1744222500,1664.89,1667.4,1652.81,1658.88,64472906.0
1744222680,1658.92,1665.81,1654.22,1656.57,35953656.0
1744222860,1656.85,1666.66,1654.85,1666.57,26055128.0
1744223040,1666.66,1669.25,1652.72,1654.14,27540566.0
1744223220,1654.1,1662.23,1654.1,1656.35,14854220.0
1744223400,1656.26,1668.8,1655.28,1668.8,24063848.0
1744223580,1669.26,1669.96,1646.46,1654.84,51245190.0
1744223760,1654.62,1657.46,1649.41,1654.56,16135820.0
1744223940,1655.38,1659.74,1650.47,1653.55,15202142.0
1744224120,1654.37,1655.68,1636.91,1637.11,48082998.0
1744224300,1638.54,1642.84,1634.39,1640.6,33570800.0
1744224480,1639.63,1644.22,1637.69,1642.02,15384266.0
1744224660,1641.93,1643.48,1634.15,1635.18,16729844.0
1744224840,1635.14,1637.83,1628.7,1629.86,18825522.0
1744225020,1630.05,1632.89,1627.3,1627.67,15453618.0
1744225200,1627.71,1632.83,1626.4,1631.68,18532692.0
1744225380,1631.75,1634.68,1629.05,1631.72,11296868.0
1744225560,1631.34,1632.27,1623.04,1626.97,16585816.0
1744225740,1627.04,1633.3,1624.29,1630.77,8491496.0
1744225920,1630.8,1640.18,1630.51,1639.26,11564024.0
1744226100,1639.38,1639.62,1632.86,1634.9,8778642.0
1744226280,1634.95,1643.24,1633.68,1640.7,11324028.0
1744226460,1640.79,1644.46,1639.12,1643.03,12505946.0
1744226640,1643.08,1644.51,1637.26,1638.45,5750182.0
1744226820,1638.71,1641.44,1636.46,1641.01,5297830.0
1744227000,1640.96,1646.34,1639.55,1644.45,7803084.0
1744227180,1644.15,1644.64,1639.14,1640.48,4401890.0
1744227360,1640.53,1640.53,1635.19,1638.7,9575326.0
1744227540,1638.69,1641.72,1638.14,1639.65,5892396.0
1744227720,1639.75,1640.47,1636.32,1638.9,4593236.0
1744227900,1639.06,1639.39,1635.05,1638.64,5388410.0
1744228080,1638.76,1643.51,1638.45,1642.86,6157676.0
1744228260,1642.85,1644.99,1641.3,1642.62,4527440.0
1744228440,1642.57,1643.98,1636.14,1637.51,6929510.0
1744228620,1637.52,1643.24,1637.52,1639.23,5001156.0
1744228800,1640.06,1646.33,1640.06,1644.41,11202812.0
1744228980,1644.45,1646.03,1640.68,1642.34,3909612.0
1744229160,1642.34,1647.94,1642.29,1647.2,6822312.0
1744229340,1647.14,1649.6,1646.0,1648.3,8327368.0
1744229520,1648.3,1649.47,1646.14,1647.86,3713704.0
1744229700,1647.88,1650.28,1647.87,1648.99,6346472.0
1744229880,1648.99,1652.41,1647.28,1651.99,5940134.0
1744230060,1651.94,1652.32,1646.23,1647.03,4478642.0
1744230240,1647.03,1655.48,1644.2,1654.16,10603648.0
1744230420,1654.16,1654.81,1647.81,1648.99,3725926.0
1744230600,1649.0,1652.99,1648.76,1652.8,3250080.0
1744230780,1652.9,1658.34,1650.86,1654.53,14613784.0
1744230960,1654.48,1655.49,1651.78,1653.63,3378060.0
1744231140,1653.64,1655.09,1651.16,1651.56,3639072.0
1744231320,1651.71,1656.72,1650.93,1656.48,3848220.0
1744231500,1656.48,1656.48,1652.98,1653.1,3228330.0
1744231680,1653.11,1655.84,1652.78,1654.92,3412568.0
1744231860,1654.93,1662.86,1653.24,1662.26,20688692.0
1744232040,1662.26,1662.26,1659.78,1660.86,6869686.0
1744232220,1660.92,1677.78,1660.86,1672.9,34540174.0
1744232400,1672.97,1685.91,1672.97,1683.41,29747600.0
1744232580,1683.44,1683.45,1665.09,1665.53,23956864.0
1744232760,1665.59,1673.73,1663.57,1670.46,13038526.0
1744232940,1670.24,1677.14,1670.07,1675.48,7055704.0
1744233120,1675.59,1676.2,1670.7,1673.65,5813974.0
1744233300,1673.64,1675.12,1669.01,1669.01,5305996.0
1744233480,1669.02,1671.28,1668.47,1669.19,4175640.0
1744233660,1669.17,1679.53,1668.67,1679.08,8187908.0
1744233840,1679.07,1687.94,1677.62,1684.07,13695556.0
1744234020,1684.06,1684.65,1680.3,1681.32,6467194.0
1744234200,1681.31,1682.03,1668.13,1669.89,10097342.0
1744234380,1669.89,1670.37,1660.85,1667.78,19066984.0
1744234560,1667.71,1669.24,1664.26,1665.64,5684122.0
1744234740,1665.64,1666.76,1660.75,1665.56,5516738.0
1744234920,1665.55,1666.39,1663.89,1663.89,2940398.0
1744235100,1663.76,1672.84,1663.43,1672.22,3777596.0
1744235280,1672.22,1675.32,1671.03,1671.98,4256032.0
1744235460,1671.98,1674.06,1668.62,1674.06,2962096.0
1744235640,1674.18,1678.0,1673.07,1673.34,3381154.0
1744235820,1673.34,1673.99,1668.24,1670.97,3953078.0
1744236000,1670.96,1676.37,1670.93,1673.01,7349196.0
1744236180,1673.01,1674.85,1666.86,1666.95,5418264.0
1744236360,1667.08,1671.96,1665.52,1671.86,3807134.0
1744236540,1671.81,1679.54,1670.07,1679.05,5254832.0
1744236720,1679.05,1679.73,1673.7,1674.84,4018654.0
1744236900,1674.84,1679.17,1674.84,1678.07,2959458.0
1744237080,1678.03,1681.93,1676.63,1676.95,4884024.0
1744237260,1677.09,1680.66,1675.29,1678.47,4157464.0
1744237440,1678.42,1683.34,1678.25,1680.7,5121418.0
1744237620,1680.74,1681.12,1675.95,1680.24,2114634.0
1744237800,1680.21,1682.85,1675.0,1675.51,4771498.0
1744237980,1675.51,1679.97,1674.01,1678.96,3239130.0
1744238160,1678.67,1678.84,1674.26,1674.71,3284460.0
1744238340,1674.7,1675.84,1672.57,1672.57,3593898.0
1744238520,1672.63,1673.05,1670.89,1671.76,3548338.0
1744238700,1671.72,1672.38,1669.02,1672.09,5209074.0
1744238880,1672.08,1673.74,1670.32,1670.46,2742762.0
1744239060,1670.39,1670.47,1667.66,1669.2,3587438.0
1744239240,1669.14,1671.57,1667.61,1671.57,3007042.0
1744239420,1671.46,1671.99,1670.07,1670.54,2658868.0
1744239600,1670.53,1673.99,1666.8,1666.8,4048836.0
1744239780,1666.8,1666.99,1664.06,1665.03,6460830.0
1744239960,1665.03,1666.64,1663.27,1666.06,4969386.0
1744240140,1665.99,1666.54,1662.95,1662.95,2877754.0
1744240320,1663.07,1663.76,1658.8,1660.55,13668428.0
1744240500,1660.56,1661.23,1656.22,1658.01,10347484.0
1744240680,1658.01,1658.72,1655.23,1657.14,6555224.0
1744240860,1657.14,1660.19,1657.11,1658.05,4480866.0
1744241040,1658.06,1659.11,1655.23,1657.07,4064374.0
1744241220,1657.06,1658.7,1656.13,1657.8,2437942.0
1744241400,1657.8,1659.85,1657.16,1657.84,2744874.0
1744241580,1657.84,1659.78,1656.05,1659.45,2616188.0
1744241760,1659.44,1663.11,1657.54,1662.47,6714628.0
1744241940,1662.4,1664.75,1661.55,1664.26,7839026.0
1744242120,1664.26,1666.25,1663.53,1664.56,3570870.0
1744242300,1664.49,1665.23,1663.18,1663.47,2109640.0
1744242480,1663.47,1663.47,1661.67,1661.73,2933402.0
1744242660,1661.73,1664.26,1661.7,1662.07,2684800.0
1744242840,1662.07,1669.81,1662.07,1669.81,5315014.0
1744243020,1669.81,1670.88,1666.35,1668.7,6926968.0
1744243200,1668.71,1669.25,1664.32,1664.72,7259512.0
1744243380,1664.72,1666.24,1662.66,1663.72,2985348.0
1744243560,1663.72,1665.31,1660.72,1662.76,4651800.0
1744243740,1662.75,1662.76,1658.12,1658.39,6749252.0
1744243920,1658.35,1660.99,1657.38,1657.7,7565534.0
1744244100,1657.71,1663.68,1655.52,1655.52,7570192.0
1744244280,1655.55,1658.16,1655.02,1657.34,4988932.0
1744244460,1657.31,1657.32,1653.76,1654.88,6442406.0
1744244640,1654.86,1656.64,1653.77,1654.16,3733510.0
1744244820,1654.16,1654.41,1651.5,1652.02,4734310.0
1744245000,1652.04,1653.82,1650.17,1650.99,6584036.0
1744245180,1651.07,1651.34,1644.33,1646.44,15186592.0
1744245360,1646.45,1648.01,1644.0,1645.37,6375534.0
1744245540,1645.44,1646.47,1634.32,1634.69,16877794.0
1744245720,1634.12,1638.61,1633.47,1637.09,12642104.0
1744245900,1637.1,1642.63,1637.01,1642.03,11051756.0
1744246080,1642.03,1644.93,1637.32,1637.84,5532038.0
1744246260,1637.89,1643.77,1637.36,1643.52,3716320.0
1744246440,1643.8,1646.35,1641.79,1646.07,4670988.0
1744246620,1646.03,1647.24,1645.0,1645.94,3521128.0
1744246800,1645.94,1651.21,1645.12,1648.46,7409856.0
1744246980,1648.46,1648.46,1643.58,1647.89,5090530.0
1744247160,1647.89,1647.96,1641.33,1643.75,4956904.0
1744247340,1643.78,1645.18,1642.4,1644.57,2389398.0
1744247520,1644.53,1647.11,1642.2,1643.08,2069572.0
1744247700,1643.27,1644.22,1640.59,1643.26,2432474.0
1744247880,1643.26,1645.02,1642.26,1644.24,1793478.0
1744248060,1644.23,1644.23,1638.53,1639.91,3736262.0
1744248240,1639.91,1639.91,1636.76,1638.36,3774640.0
1744248420,1638.42,1639.99,1636.77,1636.77,2091446.0
1744248600,1636.76,1636.97,1630.05,1631.3,8840372.0
1744248780,1631.59,1634.39,1628.3,1633.91,12517238.0
1744248960,1634.19,1636.49,1630.43,1636.26,6494746.0
1744249140,1636.22,1636.5,1633.12,1633.39,3355648.0
1744249320,1633.39,1636.01,1632.18,1633.0,3228034.0
1744249500,1632.99,1639.53,1632.58,1638.85,5431368.0
1744249680,1638.99,1639.88,1636.79,1637.8,2381360.0
1744249860,1637.8,1638.3,1635.52,1635.88,1608604.0
1744250040,1635.93,1636.5,1635.05,1635.06,1221202.0
1744250220,1635.05,1637.82,1635.0,1637.3,1526744.0
1744250400,1637.3,1640.6,1634.45,1634.45,4653474.0
1744250580,1634.22,1638.09,1633.41,1633.86,2825358.0
1744250760,1633.86,1638.14,1633.86,1637.8,2464332.0
1744250940,1637.8,1640.39,1637.72,1640.22,2695682.0
1744251120,1640.23,1643.93,1640.03,1643.68,4866534.0
1744251300,1643.68,1643.68,1640.73,1641.76,2414868.0
1744251480,1641.6,1643.29,1640.83,1642.2,2845238.0
1744251660,1642.05,1643.49,1640.1,1642.95,2059352.0
1744251840,1642.95,1645.57,1642.95,1644.37,6225798.0
1744252020,1644.36,1644.67,1642.51,1644.47,5009852.0
1744252200,1644.47,1644.53,1640.24,1641.87,3856054.0
1744252380,1641.87,1641.93,1639.48,1639.75,2044888.0
1744252560,1639.76,1640.8,1638.15,1640.61,1550742.0
1744252740,1640.62,1643.54,1639.99,1642.84,1676790.0
1744252920,1642.84,1642.84,1638.87,1639.45,1008198.0
1744253100,1639.55,1640.18,1633.19,1633.36,13571390.0
1744253280,1633.27,1635.02,1630.77,1635.0,7869528.0
1744253460,1635.0,1635.1,1629.34,1632.3,10625438.0
1744253640,1632.3,1633.08,1630.51,1632.09,4406002.0
1744253820,1632.05,1632.99,1630.75,1632.48,2184582.0
1744254000,1632.48,1633.04,1627.48,1628.35,4975838.0
1744254180,1628.19,1631.2,1628.12,1630.76,3885472.0
1744254360,1630.76,1635.51,1629.86,1634.01,4560776.0
1744254540,1634.01,1634.39,1625.77,1625.77,8644030.0
1744254720,1625.09,1627.08,1617.59,1617.64,26693412.0
1744254900,1617.0,1620.75,1615.13,1615.9,17968970.0
1744255080,1615.84,1615.84,1604.28,1608.36,31779924.0
1744255260,1608.28,1611.36,1604.66,1605.54,12544690.0
1744255440,1605.54,1607.94,1602.54,1605.8,7940742.0
1744255620,1605.88,1608.95,1605.27,1607.58,7738288.0
1744255800,1607.43,1609.78,1601.05,1603.37,16055920.0
1744255980,1603.54,1608.85,1602.98,1605.3,6204878.0
1744256160,1605.36,1610.57,1605.27,1609.7,8882080.0
1744256340,1609.7,1615.17,1609.7,1612.89,14616418.0
1744256520,1612.95,1613.5,1609.54,1611.51,9148596.0
1744256700,1611.56,1614.77,1609.64,1609.64,5664324.0
1744256880,1609.32,1610.91,1608.27,1608.95,3311290.0
1744257060,1608.95,1612.36,1608.95,1612.11,2958558.0
1744257240,1612.11,1615.09,1611.87,1613.68,5046014.0
1744257420,1613.64,1616.4,1613.64,1616.39,6223378.0
1744257600,1616.4,1617.29,1614.36,1615.05,9492886.0
1744257780,1615.09,1616.95,1615.0,1616.91,3559692.0
1744257960,1616.91,1618.94,1610.99,1611.1,10713292.0
1744258140,1611.13,1612.4,1609.64,1610.03,5139546.0
1744258320,1609.93,1613.99,1609.88,1612.36,3231822.0
1744258500,1612.35,1614.8,1612.35,1612.99,2254136.0
1744258680,1612.98,1614.64,1610.79,1611.84,1933494.0
1744258860,1611.91,1614.77,1611.11,1614.77,1445676.0
1744259040,1614.84,1615.95,1612.65,1613.39,3698790.0
1744259220,1613.37,1613.64,1608.09,1608.33,5372978.0
1744259400,1608.35,1610.47,1607.59,1610.16,6450262.0
1744259580,1610.16,1610.51,1605.22,1606.51,3788040.0
1744259760,1606.51,1610.8,1605.01,1610.77,4276514.0
1744259940,1610.78,1618.59,1610.68,1617.61,8255858.0
1744260120,1617.59,1617.59,1613.92,1614.62,6852020.0
1744260300,1614.61,1619.38,1613.84,1618.85,4590556.0
1744260480,1618.8,1619.8,1617.69,1618.77,3511886.0
1744260660,1618.77,1619.76,1615.8,1616.76,5476472.0
1744260840,1616.9,1619.85,1616.9,1618.73,3551648.0
1744261020,1618.63,1619.39,1616.49,1618.73,3670886.0
1744261200,1618.74,1620.0,1616.76,1617.08,2939822.0
1744261380,1617.33,1618.03,1615.78,1617.77,1626578.0
1744261560,1617.77,1620.66,1617.39,1619.82,3457452.0
1744261740,1619.79,1621.37,1618.35,1620.13,4488592.0
1744261920,1620.27,1623.24,1620.2,1622.0,6537206.0
1744262100,1622.09,1623.46,1621.13,1623.07,3163828.0
1744262280,1623.04,1623.8,1620.48,1620.6,3445550.0
1744262460,1620.38,1622.34,1619.34,1621.99,3436972.0
1744262640,1621.99,1624.86,1621.59,1623.46,4190916.0
1744262820,1623.82,1625.43,1622.86,1623.47,8488286.0
1744263000,1623.5,1624.91,1622.19,1624.07,3026422.0
1744263180,1624.05,1624.21,1619.68,1620.87,3414532.0
1744263360,1620.91,1620.91,1617.7,1618.04,4235752.0
1744263540,1618.05,1620.55,1617.66,1620.26,2799706.0
1744263720,1620.26,1621.05,1618.28,1619.19,2074760.0
1744263900,1619.09,1619.99,1615.57,1617.49,4440516.0
1744264080,1617.49,1617.55,1613.91,1614.61,5915994.0
1744264260,1614.62,1615.79,1613.8,1614.98,3106834.0
1744264440,1614.98,1616.8,1614.09,1614.69,3065942.0
1744264620,1614.68,1617.99,1614.68,1616.39,2421470.0
1744264800,1616.44,1619.99,1615.61,1619.97,3091554.0
1744264980,1619.99,1620.32,1615.45,1619.5,4627182.0
1744265160,1619.56,1620.68,1618.83,1620.01,2739576.0
1744265340,1620.01,1621.5,1619.11,1621.11,2374432.0
1744265520,1621.05,1622.11,1619.07,1619.07,2898882.0
1744265700,1619.08,1619.7,1617.09,1618.49,2467944.0
1744265880,1618.54,1619.94,1617.6,1618.38,2048800.0
1744266060,1618.38,1618.54,1612.84,1613.49,10175810.0
1744266240,1613.39,1615.6,1613.14,1614.03,2834276.0
1744266420,1614.03,1614.03,1610.2,1611.43,4686500.0
1744266600,1611.65,1612.37,1608.58,1608.97,6210352.0
1744266780,1608.97,1612.05,1607.62,1610.6,5961634.0
1744266960,1610.51,1610.73,1608.11,1608.3,3662372.0
1744267140,1608.3,1609.62,1605.74,1607.18,5432296.0
1744267320,1607.18,1608.93,1605.85,1608.91,3351998.0
1744267500,1608.92,1611.02,1607.5,1610.66,4000240.0
1744267680,1610.65,1611.12,1609.31,1610.99,1993340.0
1744267860,1610.98,1614.2,1610.98,1614.2,3210236.0
1744268040,1614.14,1616.01,1612.85,1616.01,4202168.0
1744268220,1615.93,1616.49,1615.05,1615.61,3104416.0
1744268400,1615.49,1618.95,1614.68,1616.59,4123192.0
1744268580,1616.32,1619.93,1615.14,1616.25,2382074.0
1744268760,1616.09,1617.64,1612.4,1612.41,2928080.0
1744268940,1612.41,1617.78,1611.91,1617.17,2655902.0
1744269120,1617.18,1617.18,1612.55,1614.59,3838928.0
1744269300,1614.59,1616.27,1612.86,1612.86,2833392.0
1744269480,1612.87,1614.88,1611.98,1614.2,1879006.0
1744269660,1614.45,1616.35,1614.29,1615.35,2379036.0
1744269840,1615.35,1616.07,1613.3,1613.43,1641598.0
1744270020,1613.37,1613.99,1607.76,1607.8,9105252.0
1744270200,1607.8,1607.8,1587.2,1591.45,57073444.0
1744270380,1591.53,1593.42,1583.46,1589.2,28873408.0
1744270560,1589.15,1593.82,1584.56,1589.61,14981442.0
1744270740,1589.73,1593.07,1589.07,1592.75,7103714.0
1744270920,1592.75,1593.93,1590.14,1591.3,6145376.0
1744271100,1591.27,1594.75,1590.82,1593.68,6272636.0
1744271280,1593.68,1599.15,1593.07,1596.27,9574268.0
1744271460,1596.39,1596.65,1594.41,1595.72,3446444.0
1744271640,1595.58,1598.16,1593.93,1594.99,3423244.0
1744271820,1594.99,1595.39,1593.57,1595.02,2875014.0
1744272000,1595.03,1596.36,1591.52,1591.59,3913052.0
1744272180,1591.83,1594.95,1590.06,1594.81,6838610.0
1744272360,1594.92,1598.26,1594.21,1595.52,6673112.0
1744272540,1595.49,1597.26,1594.99,1595.41,2608556.0
1744272720,1595.24,1597.32,1594.52,1595.43,3105418.0
1744272900,1595.66,1597.41,1592.92,1593.01,4181266.0
1744273080,1592.96,1593.7,1591.13,1591.76,2885742.0
1744273260,1591.86,1595.26,1591.58,1593.24,2621184.0
1744273440,1593.22,1593.39,1590.7,1592.0,2963480.0
1744273620,1592.0,1595.05,1591.98,1594.53,2226076.0
1744273800,1594.52,1594.63,1586.26,1586.59,5748382.0
1744273980,1586.57,1590.14,1584.01,1588.95,9996966.0
1744274160,1588.91,1589.09,1585.09,1585.86,4341274.0
1744274340,1585.76,1589.13,1582.45,1588.91,7178618.0
1744274520,1588.91,1590.11,1587.64,1589.25,3005020.0
1744274700,1589.38,1591.39,1589.11,1590.87,2800590.0
1744274880,1590.76,1592.12,1589.8,1590.63,4511660.0
1744275060,1590.6,1591.7,1588.3,1590.53,2814200.0
1744275240,1590.48,1591.86,1589.83,1590.45,3168814.0
1744275420,1590.39,1592.05,1589.71,1591.99,2858592.0
1744275600,1591.99,1593.66,1587.56,1587.91,5197412.0
1744275780,1587.98,1590.29,1587.26,1588.38,2565660.0
1744275960,1588.41,1589.03,1586.11,1586.26,3526790.0
1744276140,1586.26,1588.67,1585.46,1587.99,3428224.0
1744276320,1588.05,1591.52,1588.05,1591.39,2547402.0
1744276500,1591.41,1597.01,1591.39,1596.07,8806956.0
1744276680,1596.17,1597.05,1593.37,1595.63,5605072.0
1744276860,1595.55,1598.98,1595.48,1595.84,5480714.0
1744277040,1595.84,1596.1,1593.66,1594.06,4096970.0
1744277220,1593.93,1596.45,1593.93,1595.59,2663010.0
1744277400,1595.26,1598.33,1594.35,1598.3,4579288.0
1744277580,1598.24,1604.57,1597.71,1601.51,16218608.0
1744277760,1601.45,1603.19,1600.59,1601.12,3777466.0
1744277940,1601.13,1601.13,1597.02,1597.99,4379904.0
1744278120,1597.94,1599.02,1596.95,1597.35,5899544.0
1744278300,1597.34,1598.64,1596.4,1596.42,2444554.0
1744278480,1596.41,1601.29,1595.95,1600.82,3561630.0
1744278660,1600.76,1603.66,1599.72,1601.48,4565548.0
1744278840,1601.45,1605.79,1601.37,1604.42,5992016.0
1744279020,1604.48,1605.25,1602.51,1603.22,4998414.0
1744279200,1603.21,1605.03,1601.61,1603.61,3196876.0
1744279380,1603.39,1605.22,1600.17,1601.16,2834972.0
1744279560,1601.27,1603.91,1600.61,1602.83,2773892.0
1744279740,1602.83,1603.36,1601.22,1602.16,1929380.0
1744279920,1602.39,1603.32,1600.43,1601.18,2835090.0
1744280100,1601.18,1602.88,1598.99,1599.0,3221192.0
1744280280,1598.85,1598.85,1595.25,1595.32,8967638.0
1744280460,1595.32,1596.87,1595.01,1596.59,3960558.0
1744280640,1596.6,1597.26,1596.09,1596.98,2010094.0
1744280820,1596.99,1597.11,1595.07,1596.35,2475084.0
1744281000,1596.24,1597.59,1595.21,1595.5,2709342.0
1744281180,1595.32,1596.57,1594.53,1595.09,4657268.0
1744281360,1595.1,1595.82,1591.94,1595.73,6414604.0
1744281540,1595.86,1596.28,1591.34,1591.47,4063420.0
1744281720,1591.57,1592.1,1589.51,1590.24,4066000.0
1744281900,1590.24,1590.69,1587.01,1589.68,6130648.0
1744282080,1589.68,1591.34,1588.82,1590.09,3519744.0
1744282260,1589.98,1591.53,1587.55,1589.42,4051628.0
1744282440,1588.95,1593.26,1588.4,1593.05,5622126.0
1744282620,1593.04,1594.74,1592.94,1594.06,4182810.0
1744282800,1594.12,1596.06,1593.2,1594.19,3353350.0
1744282980,1594.09,1594.09,1590.64,1591.3,2226542.0
1744283160,1591.25,1592.79,1590.35,1591.61,1991404.0
1744283340,1591.7,1592.41,1589.01,1589.16,2494260.0
1744283520,1589.16,1589.22,1585.64,1586.09,5462498.0
1744283700,1586.02,1587.25,1582.76,1585.03,9067336.0
1744283880,1585.02,1587.51,1580.55,1587.41,11772380.0
1744284060,1587.45,1589.64,1586.2,1588.01,5933396.0
1744284240,1588.01,1588.96,1587.59,1587.64,2121110.0
1744284420,1587.57,1587.9,1585.09,1586.03,3611532.0
1744284600,1586.08,1591.66,1585.35,1591.4,5054052.0
1744284780,1591.4,1591.53,1589.95,1591.22,2777526.0
1744284960,1591.22,1593.26,1591.22,1592.22,3776176.0
1744285140,1592.16,1592.16,1588.98,1590.37,4039506.0
1744285320,1590.41,1591.33,1589.01,1590.1,1770238.0
1744285500,1590.0,1592.25,1589.43,1590.59,2629108.0
1744285680,1590.69,1591.4,1589.95,1590.52,1357554.0
1744285860,1590.52,1590.57,1588.04,1588.51,1810746.0
1744286040,1588.57,1592.1,1588.05,1591.09,3070022.0
1744286220,1591.01,1595.6,1590.92,1593.98,6503934.0
1744286400,1593.88,1594.48,1592.1,1594.05,3759866.0
1744286580,1594.07,1612.98,1592.19,1597.15,36125136.0
1744286760,1597.53,1597.53,1586.24,1587.2,12444042.0
1744286940,1587.25,1594.29,1587.21,1593.47,6704100.0
1744287120,1593.59,1595.99,1591.61,1595.64,5312990.0
1744287300,1595.77,1596.43,1593.23,1596.17,3912694.0
1744287480,1596.11,1601.3,1594.97,1600.16,12252814.0
1744287660,1600.08,1600.42,1596.18,1600.24,6807580.0
1744287840,1600.17,1604.83,1598.36,1604.43,8336070.0
1744288020,1604.5,1622.98,1601.95,1612.45,32233158.0
1744288200,1612.59,1628.3,1604.77,1605.26,70486126.0
1744288380,1604.6,1608.49,1598.18,1603.05,23187700.0
1744288560,1603.31,1605.28,1599.0,1601.65,15209588.0
1744288740,1601.59,1605.3,1593.98,1595.54,12128438.0
1744288920,1595.57,1601.21,1595.27,1598.5,6146018.0
1744289100,1598.31,1598.57,1590.07,1592.09,14488948.0
1744289280,1591.97,1593.06,1581.82,1582.67,18911028.0
1744289460,1582.5,1590.25,1581.23,1588.3,15943296.0
1744289640,1588.24,1592.56,1588.02,1590.01,6204182.0
1744289820,1590.07,1592.74,1589.59,1592.63,5246858.0
1744290000,1592.68,1594.21,1590.75,1593.98,6466218.0
1744290180,1593.74,1593.95,1590.01,1590.23,5779674.0
1744290360,1590.14,1590.38,1585.48,1586.67,9818320.0
1744290540,1586.75,1590.06,1585.14,1589.17,8183540.0
1744290720,1589.24,1589.24,1584.48,1584.48,5172274.0
1744290900,1584.62,1589.34,1581.57,1589.34,9828608.0
1744291080,1589.16,1593.58,1588.15,1592.26,6790006.0
1744291260,1592.07,1595.34,1591.22,1595.33,8619214.0
1744291440,1595.45,1595.61,1590.92,1590.96,6220586.0
1744291620,1590.92,1592.01,1587.2,1588.2,4955946.0
1744291800,1587.76,1591.6,1566.07,1580.75,65431362.0
1744291980,1581.03,1581.03,1569.17,1571.6,20870008.0
1744292160,1572.04,1578.86,1563.34,1571.93,39487970.0
1744292340,1571.89,1573.86,1563.35,1565.06,17910874.0
1744292520,1565.03,1566.48,1560.16,1564.62,17217898.0
1744292700,1564.28,1573.59,1563.11,1571.47,19239954.0
1744292880,1571.28,1581.67,1571.28,1580.14,16382240.0
1744293060,1580.92,1584.29,1573.22,1575.96,17967818.0
1744293240,1575.96,1575.96,1571.28,1571.64,6782922.0
1744293420,1571.69,1572.37,1566.64,1568.31,9506426.0
1744293600,1568.18,1570.92,1560.88,1565.04,19856482.0
1744293780,1565.15,1569.87,1561.87,1569.14,12194282.0
1744293960,1568.95,1569.07,1560.95,1564.35,12109716.0
1744294140,1564.41,1564.84,1554.59,1556.52,20171688.0
1744294320,1557.04,1564.92,1556.71,1563.49,10970672.0
1744294500,1563.55,1568.14,1563.35,1566.22,7354622.0
1744294680,1565.66,1568.72,1564.78,1566.36,5448016.0
1744294860,1565.83,1572.3,1565.43,1571.14,10617672.0
1744295040,1571.12,1575.87,1570.53,1573.3,12007586.0
1744295220,1573.74,1574.88,1569.42,1569.49,7141806.0
1744295400,1569.83,1575.77,1569.32,1574.3,5108492.0
1744295580,1574.11,1579.93,1574.11,1579.49,15027142.0
1744295760,1579.49,1583.95,1575.95,1577.41,13688736.0
1744295940,1577.28,1582.53,1575.49,1581.34,12969976.0
1744296120,1581.28,1583.3,1575.22,1577.31,10793758.0
1744296300,1577.31,1578.01,1572.53,1574.33,6338986.0
1744296480,1574.36,1574.94,1571.4,1572.73,5501100.0
1744296660,1572.77,1574.7,1569.75,1572.06,4558764.0
1744296840,1572.07,1573.58,1565.95,1566.47,8252160.0
1744297020,1566.49,1567.59,1563.12,1564.72,12062968.0
1744297200,1564.76,1566.95,1560.26,1561.01,13602892.0
1744297380,1560.89,1562.36,1558.01,1558.16,19677896.0
1744297560,1558.22,1560.41,1550.67,1553.77,36015996.0
1744297740,1553.78,1558.49,1551.83,1552.26,15459472.0
1744297920,1552.33,1554.94,1543.73,1543.73,33591196.0
1744298100,1543.55,1545.07,1533.29,1538.84,54899134.0
1744298280,1538.84,1541.16,1532.73,1540.12,17241372.0
1744298460,1539.9,1540.12,1536.01,1536.2,8014354.0
1744298640,1536.27,1536.27,1529.14,1534.75,25066196.0
1744298820,1534.82,1534.86,1525.64,1526.41,24857332.0
1744299000,1526.41,1528.92,1517.05,1520.49,37792998.0
1744299180,1520.49,1520.49,1510.95,1514.69,41435222.0
1744299360,1514.46,1515.28,1498.77,1506.87,67418224.0
1744299540,1506.55,1508.66,1491.14,1505.7,60591000.0
1744299720,1505.9,1506.32,1500.74,1501.58,28330276.0
1744299900,1501.26,1501.26,1492.36,1495.08,30954868.0
1744300080,1495.6,1496.2,1483.0,1493.22,54234536.0
1744300260,1492.61,1503.13,1488.51,1501.84,35583854.0
1744300440,1502.32,1507.43,1499.18,1500.76,40089586.0
1744300620,1500.66,1500.84,1496.05,1496.27,10433876.0
1744300800,1494.97,1500.36,1484.72,1492.38,38850580.0
1744300980,1492.23,1495.24,1488.27,1490.62,25900738.0
1744301160,1490.59,1507.78,1490.36,1502.55,34579922.0
1744301340,1502.62,1506.42,1494.89,1502.2,20719872.0
1744301520,1501.95,1504.49,1497.96,1498.81,15036246.0
1744301700,1498.77,1498.77,1489.53,1492.82,19649772.0
1744301880,1492.5,1492.76,1487.23,1489.99,15509964.0
1744302060,1489.91,1489.91,1470.89,1481.46,70429330.0
1744302240,1481.32,1491.95,1481.32,1488.14,30136188.0
1744302420,1488.09,1491.56,1481.89,1487.07,26409146.0
1744302600,1487.12,1500.07,1487.04,1498.14,37214374.0
1744302780,1498.35,1504.08,1497.39,1497.7,29559378.0
1744302960,1497.76,1507.23,1497.56,1505.56,22881770.0
1744303140,1505.4,1507.97,1499.19,1500.01,18196846.0
1744303320,1500.01,1503.8,1498.0,1500.8,8635770.0
1744303500,1500.75,1501.95,1495.49,1501.62,7724528.0
1744303680,1501.62,1508.11,1501.41,1507.1,16909954.0
1744303860,1507.07,1513.05,1506.05,1507.58,19393350.0
1744304040,1507.59,1509.31,1504.88,1505.0,8469112.0
1744304220,1505.0,1511.0,1504.88,1509.76,6976440.0
1744304400,1509.63,1518.74,1506.61,1513.76,26913836.0
1744304580,1513.79,1513.83,1501.26,1502.51,19074202.0
1744304760,1502.34,1502.38,1496.35,1499.84,18382034.0
1744304940,1499.84,1499.93,1493.24,1494.63,18543312.0
1744305120,1494.52,1497.8,1492.69,1494.61,11003146.0
1744305300,1494.32,1494.78,1488.55,1493.6,15876046.0
1744305480,1494.03,1497.21,1491.06,1491.6,10317876.0
1744305660,1491.61,1496.15,1486.98,1495.37,10722558.0
1744305840,1495.48,1504.17,1495.16,1501.43,16171430.0
1744306020,1500.92,1502.98,1497.84,1499.31,12965228.0
1744306200,1499.35,1501.53,1496.99,1500.24,5827926.0
1744306380,1500.18,1504.27,1498.34,1499.1,9745394.0
1744306560,1499.1,1506.88,1498.62,1505.18,10526764.0
1744306740,1505.04,1505.24,1498.96,1502.49,7345012.0
1744306920,1502.42,1507.25,1502.17,1507.11,8345986.0
1744307100,1507.11,1510.5,1503.68,1503.77,13751492.0
1744307280,1503.82,1508.86,1503.21,1508.85,6225068.0
1744307460,1508.8,1511.22,1503.37,1507.28,6925600.0
1744307640,1507.28,1512.67,1506.8,1511.55,9054266.0
1744307820,1511.55,1514.61,1510.15,1510.6,10320670.0
1744308000,1510.6,1517.63,1509.96,1516.94,10691302.0
1744308180,1516.89,1517.72,1513.49,1515.49,15677416.0
1744308360,1515.35,1516.93,1510.24,1510.39,8458568.0
1744308540,1510.43,1511.98,1508.86,1510.02,7426474.0
1744308720,1509.77,1512.2,1507.24,1507.99,5456128.0
1744308900,1507.98,1512.26,1506.64,1511.82,6811118.0
1744309080,1511.84,1516.04,1511.11,1515.22,5251036.0
1744309260,1515.28,1516.81,1514.35,1516.36,5278316.0
1744309440,1516.36,1520.71,1512.4,1520.0,10918538.0
1744309620,1520.01,1521.14,1517.12,1517.62,11224254.0
1744309800,1517.64,1521.68,1515.48,1521.11,8902852.0
1744309980,1521.11,1522.06,1513.84,1515.26,7711072.0
1744310160,1514.92,1518.35,1512.28,1516.63,7364054.0
1744310340,1517.07,1518.2,1514.22,1516.51,3841454.0
1744310520,1516.52,1519.82,1515.66,1518.9,3902012.0
1744310700,1518.91,1519.4,1512.06,1514.78,4630904.0
1744310880,1514.95,1519.32,1512.7,1518.61,3514080.0
1744311060,1518.6,1520.0,1514.61,1515.49,3242404.0
1744311240,1515.45,1517.81,1512.7,1517.66,5309098.0
1744311420,1517.8,1519.38,1517.48,1517.8,2472636.0
1744311600,1517.86,1523.87,1515.7,1523.86,8324238.0
1744311780,1523.82,1523.94,1520.6,1520.61,5238608.0
1744311960,1520.02,1523.12,1518.01,1518.01,4346856.0
1744312140,1518.01,1520.47,1517.8,1517.97,3472170.0
1744312320,1517.93,1518.66,1514.72,1516.51,6610800.0
1744312500,1516.52,1517.92,1514.76,1517.43,5019288.0
1744312680,1517.67,1519.88,1516.62,1519.36,6171712.0
1744312860,1519.36,1520.34,1516.45,1516.6,3353414.0
1744313040,1516.66,1521.05,1514.01,1518.16,5541890.0
1744313220,1518.18,1518.23,1511.27,1511.43,7856574.0
1744313400,1511.45,1518.03,1511.12,1516.39,4249440.0
1744313580,1516.32,1518.84,1514.98,1518.79,3397664.0
1744313760,1518.65,1519.24,1514.99,1517.69,3005364.0
1744313940,1517.72,1518.02,1513.16,1513.4,4514532.0
1744314120,1513.41,1513.62,1510.01,1511.36,7884402.0
1744314300,1511.48,1514.9,1510.66,1513.69,6162346.0
1744314480,1513.64,1519.59,1511.24,1518.97,9402062.0
1744314660,1519.09,1524.55,1517.34,1523.35,8453240.0
1744314840,1523.38,1531.39,1519.7,1528.28,14875236.0
1744315020,1528.31,1528.85,1512.54,1513.76,15409484.0
1744315200,1513.75,1522.83,1513.66,1519.49,10679524.0
1744315380,1519.49,1520.66,1517.5,1519.41,2854930.0
1744315560,1519.25,1521.61,1517.63,1521.51,2826414.0
1744315740,1521.38,1522.98,1520.8,1522.11,2832806.0
1744315920,1522.13,1522.97,1520.04,1522.55,2166244.0
1744316100,1522.44,1523.0,1519.56,1519.56,3082744.0
1744316280,1519.56,1521.17,1517.86,1518.43,3287984.0
1744316460,1518.42,1521.87,1518.28,1519.66,1202428.0
1744316640,1519.71,1520.27,1518.2,1518.89,1898016.0
1744316820,1518.89,1519.62,1516.41,1519.04,1684082.0
1744317000,1519.05,1523.64,1518.44,1523.64,2355062.0
1744317180,1523.59,1524.25,1521.34,1524.15,2524488.0
1744317360,1524.1,1526.18,1523.6,1525.53,3292342.0
1744317540,1525.3,1526.99,1524.34,1524.35,2442556.0
1744317720,1524.31,1528.59,1524.26,1527.08,3974500.0
1744317900,1527.14,1528.75,1526.72,1527.85,3204930.0
1744318080,1527.89,1531.28,1527.88,1530.85,7642642.0
1744318260,1530.82,1532.75,1529.32,1532.69,5412856.0
1744318440,1532.88,1532.94,1528.26,1528.34,2707188.0
1744318620,1528.29,1530.5,1526.41,1530.43,4537564.0
1744318800,1530.43,1531.55,1529.31,1529.73,2728260.0
1744318980,1529.72,1529.78,1527.86,1529.58,1310394.0
1744319160,1529.48,1531.72,1529.03,1531.01,1262296.0
1744319340,1531.01,1532.62,1530.36,1531.09,2519638.0
1744319520,1531.11,1532.14,1526.74,1527.77,2641430.0
1744319700,1527.77,1528.89,1522.23,1522.93,4861410.0
1744319880,1522.92,1524.73,1522.35,1523.04,2391544.0
1744320060,1523.02,1523.04,1518.5,1519.95,7028880.0
1744320240,1519.92,1521.8,1519.0,1519.29,1826998.0
1744320420,1519.29,1523.7,1519.29,1523.39,1739942.0
1744320600,1523.39,1525.97,1523.39,1525.86,3119414.0
1744320780,1525.89,1527.65,1522.3,1525.3,2708024.0
1744320960,1525.3,1526.0,1522.83,1523.21,1474734.0
1744321140,1523.23,1526.84,1523.23,1524.71,1769054.0
1744321320,1524.71,1525.99,1523.59,1525.43,1149788.0
1744321500,1525.43,1525.43,1521.91,1522.84,1605354.0
1744321680,1522.84,1522.88,1521.28,1522.49,964458.0
1744321860,1522.5,1523.92,1521.75,1523.09,1041334.0
1744322040,1523.09,1524.7,1522.44,1523.39,1104270.0
1744322220,1523.39,1524.3,1521.74,1524.03,1381320.0
1744322400,1524.03,1525.39,1520.15,1522.24,2981690.0
1744322580,1522.18,1527.14,1522.18,1525.89,2603192.0
1744322760,1525.89,1526.1,1523.45,1523.83,1882224.0
1744322940,1523.89,1530.11,1523.78,1528.35,3437084.0
1744323120,1528.36,1529.06,1526.57,1527.09,1838334.0
1744323300,1527.09,1531.85,1526.55,1531.8,3242828.0
1744323480,1531.86,1532.05,1526.0,1528.41,3089894.0
1744323660,1528.35,1530.99,1527.69,1530.85,2657502.0
1744323840,1530.81,1530.99,1525.29,1525.29,1958652.0
1744324020,1525.29,1527.25,1525.29,1525.89,1467736.0
1744324200,1525.89,1530.05,1525.89,1528.91,1625842.0
1744324380,1528.83,1530.76,1527.76,1530.75,2205702.0
1744324560,1530.75,1531.97,1529.53,1529.53,2191868.0
1744324740,1529.48,1529.76,1527.49,1529.76,1942674.0
1744324920,1529.76,1530.66,1528.68,1530.08,1296114.0
1744325100,1530.1,1530.1,1527.61,1528.53,894376.0
1744325280,1528.48,1528.49,1526.61,1527.0,3101494.0
1744325460,1527.11,1528.91,1525.01,1525.55,2041438.0
1744325640,1525.55,1526.26,1524.88,1524.88,778034.0
1744325820,1524.93,1525.4,1523.5,1523.95,1487958.0
1744326000,1524.02,1524.26,1521.05,1524.21,2453164.0
1744326180,1524.26,1525.25,1521.52,1525.09,2430226.0
1744326360,1525.07,1525.99,1522.47,1522.94,1840484.0
1744326540,1523.0,1525.7,1521.48,1521.49,1206208.0
1744326720,1521.48,1523.24,1519.83,1521.97,3586280.0
1744326900,1522.02,1523.66,1521.66,1523.49,1482840.0
1744327080,1523.44,1525.76,1521.68,1525.74,1807462.0
1744327260,1525.74,1526.06,1523.1,1523.1,2340452.0
1744327440,1522.92,1522.92,1513.62,1516.98,16745266.0
1744327620,1516.86,1517.55,1514.29,1516.79,6261074.0
1744327800,1516.79,1519.1,1515.62,1518.07,3434706.0
1744327980,1518.08,1520.76,1518.02,1519.07,3287822.0
1744328160,1519.07,1522.26,1519.03,1519.51,3707524.0
1744328340,1519.68,1523.76,1519.68,1522.8,2651132.0
1744328520,1522.82,1524.74,1522.8,1524.07,1300680.0
1744328700,1523.95,1527.73,1523.0,1527.29,3679278.0
1744328880,1527.3,1527.36,1524.63,1525.11,4747900.0
1744329060,1525.11,1526.76,1522.36,1523.71,3507046.0
1744329240,1523.71,1524.15,1521.12,1522.0,2597114.0
1744329420,1522.0,1523.25,1520.9,1521.57,2840530.0
1744329600,1521.62,1522.19,1517.84,1517.84,5045050.0
1744329780,1517.84,1522.7,1517.84,1518.64,3392186.0
1744329960,1518.63,1521.75,1518.04,1519.39,3081638.0
1744330140,1519.2,1526.74,1519.2,1525.49,6190496.0
1744330320,1525.32,1526.78,1524.64,1526.06,2342942.0
1744330500,1525.8,1528.33,1524.27,1526.93,4530128.0
1744330680,1526.93,1526.93,1519.87,1521.2,4979738.0
1744330860,1521.16,1525.5,1521.16,1523.65,2922550.0
1744331040,1523.65,1523.88,1520.26,1521.93,2833792.0
1744331220,1521.93,1524.72,1520.11,1520.53,2912220.0
1744331400,1519.75,1521.41,1518.2,1518.49,6661078.0
1744331580,1518.2,1523.48,1514.0,1522.81,8871780.0
1744331760,1522.74,1522.8,1515.99,1518.72,4303944.0
1744331940,1518.81,1523.14,1517.36,1522.9,2553878.0
1744332120,1522.91,1523.6,1518.99,1520.72,2469212.0
1744332300,1520.65,1523.2,1517.49,1521.88,5697982.0
1744332480,1521.86,1521.86,1515.52,1516.26,5443668.0
1744332660,1516.51,1517.17,1514.71,1516.39,5813910.0
1744332840,1516.32,1516.78,1505.33,1510.66,21880076.0
1744333020,1510.96,1512.18,1504.08,1507.4,16249854.0
1744333200,1507.43,1511.28,1506.34,1511.07,8168708.0
1744333380,1511.07,1512.74,1509.87,1512.05,3699690.0
1744333560,1512.3,1517.75,1510.7,1517.75,9825088.0
1744333740,1517.75,1520.22,1514.84,1520.2,4790450.0
1744333920,1520.16,1520.75,1517.67,1520.75,3419416.0
1744334100,1520.7,1525.56,1520.7,1523.04,6273234.0
1744334280,1522.91,1526.99,1522.55,1526.39,4989432.0
1744334460,1526.39,1527.26,1524.22,1526.07,6234360.0
1744334640,1526.07,1528.56,1525.42,1527.55,5679710.0
1744334820,1527.24,1527.76,1525.66,1526.87,2811012.0
1744335000,1526.91,1543.79,1526.82,1538.57,31726982.0
1744335180,1538.14,1546.9,1535.12,1536.13,32633728.0
1744335360,1536.3,1539.7,1535.04,1535.04,8433886.0
1744335540,1534.99,1536.16,1533.0,1533.22,4341376.0
1744335720,1533.28,1533.66,1531.32,1532.95,5352250.0
1744335900,1532.97,1541.01,1531.77,1539.99,7844732.0
1744336080,1540.38,1541.8,1537.43,1539.07,8209844.0
1744336260,1539.03,1545.73,1539.02,1541.36,16549068.0
1744336440,1541.27,1541.93,1537.71,1541.38,7186352.0
1744336620,1541.38,1543.68,1539.55,1541.93,6346318.0
1744336800,1541.93,1543.04,1535.01,1537.09,15836734.0
1744336980,1537.1,1537.5,1533.59,1534.32,6624626.0
1744337160,1534.49,1536.36,1532.25,1535.86,3795662.0
1744337340,1535.86,1537.95,1534.83,1535.93,3248266.0
1744337520,1535.93,1536.99,1533.81,1536.24,2571668.0
1744337700,1536.19,1537.38,1533.57,1534.51,3466818.0
1744337880,1534.46,1539.15,1534.46,1537.9,4637216.0
1744338060,1537.89,1542.16,1537.89,1540.52,6828140.0
1744338240,1540.74,1546.04,1540.74,1545.2,8905562.0
1744338420,1545.08,1549.31,1543.16,1545.34,14069848.0
1744338600,1545.32,1548.03,1543.38,1544.97,6579498.0
1744338780,1544.78,1545.45,1540.43,1540.66,6525546.0
1744338960,1540.89,1541.89,1538.51,1539.52,5997688.0
1744339140,1538.97,1539.99,1537.72,1538.26,3318566.0
1744339320,1538.26,1539.03,1538.01,1538.66,1733184.0
1744339500,1538.62,1540.86,1537.72,1538.44,3250522.0
1744339680,1538.44,1539.14,1536.28,1538.28,3216410.0
1744339860,1538.23,1539.0,1536.56,1536.89,2080978.0
1744340040,1536.86,1536.89,1533.5,1535.11,4159012.0
1744340220,1535.08,1535.83,1532.51,1533.74,6163102.0
1744340400,1533.67,1537.84,1533.67,1535.25,7019330.0
1744340580,1535.24,1538.74,1535.09,1537.91,3002990.0
1744340760,1537.91,1538.51,1535.94,1537.3,2806280.0
1744340940,1537.29,1539.96,1536.05,1539.9,2660678.0
1744341120,1539.89,1540.51,1538.63,1539.05,2670792.0
1744341300,1539.11,1540.09,1535.92,1536.58,2274142.0
1744341480,1536.7,1541.66,1536.7,1539.46,3814314.0
1744341660,1539.46,1542.41,1537.64,1541.95,3088454.0
1744341840,1541.82,1542.38,1539.77,1540.19,3029894.0
1744342020,1540.32,1541.4,1539.83,1541.4,2177140.0
1744342200,1541.4,1542.1,1538.83,1538.83,2521856.0
1744342380,1538.74,1539.48,1537.21,1537.23,2515106.0
1744342560,1537.18,1537.3,1535.21,1536.26,2475984.0
1744342740,1536.26,1541.7,1536.09,1540.28,5922226.0
1744342920,1540.23,1544.3,1540.16,1543.42,3794754.0
1744343100,1543.38,1543.38,1540.72,1541.15,3311862.0
1744343280,1541.11,1541.43,1539.37,1540.39,2001610.0
1744343460,1540.35,1543.2,1540.33,1542.42,2325860.0
1744343640,1542.4,1544.54,1541.92,1542.02,3569668.0
1744343820,1542.02,1543.99,1541.49,1543.62,1890306.0
1744344000,1543.62,1545.53,1542.95,1543.75,3168656.0
1744344180,1543.54,1543.83,1541.64,1542.89,3364444.0
1744344360,1542.8,1544.65,1541.83,1544.24,4578754.0
1744344540,1544.24,1545.75,1543.18,1545.26,2915438.0
1744344720,1545.25,1553.55,1545.2,1553.41,17544686.0
1744344900,1553.81,1556.84,1548.05,1548.32,19112176.0
1744345080,1548.26,1549.72,1546.2,1546.61,6883722.0
1744345260,1546.58,1549.42,1546.0,1548.39,4062140.0
1744345440,1548.39,1551.06,1547.77,1550.86,4749174.0
1744345620,1550.92,1551.62,1548.93,1549.62,4185918.0
1744345800,1549.64,1551.17,1547.17,1549.43,3230718.0
1744345980,1549.35,1549.7,1545.81,1546.07,2731762.0
1744346160,1546.06,1547.81,1545.42,1546.39,2825652.0
1744346340,1546.39,1546.39,1544.09,1544.74,3825768.0
1744346520,1544.74,1547.1,1544.37,1546.09,4097106.0
1744346700,1546.09,1547.73,1545.03,1545.36,4127204.0
1744346880,1545.37,1546.82,1544.41,1546.14,2043188.0
1744347060,1546.14,1546.62,1544.65,1545.36,1789650.0
1744347240,1545.36,1548.04,1544.29,1546.97,2834558.0
1744347420,1546.92,1547.29,1546.35,1546.7,944920.0
1744347600,1546.7,1548.14,1545.51,1546.9,2340404.0
1744347780,1546.88,1546.88,1541.72,1542.35,4178494.0
1744347960,1542.35,1542.42,1540.17,1540.79,5139900.0
1744348140,1540.76,1543.73,1540.11,1542.74,3411280.0
1744348320,1542.75,1545.36,1542.73,1544.45,1967182.0
1744348500,1544.54,1545.54,1543.58,1543.78,1450898.0
1744348680,1543.55,1543.55,1541.0,1541.92,3051132.0
1744348860,1541.91,1543.72,1541.12,1543.57,1913948.0
1744349040,1543.64,1547.49,1543.18,1547.4,3144664.0
1744349220,1547.44,1550.68,1547.1,1549.88,5468744.0
1744349400,1549.83,1552.47,1547.07,1547.49,4297876.0
1744349580,1547.49,1548.54,1545.48,1547.15,2583638.0
1744349760,1547.19,1547.81,1546.13,1546.68,2035250.0
1744349940,1546.89,1548.99,1546.26,1547.22,1375608.0
1744350120,1547.22,1548.83,1546.32,1546.65,1516720.0
1744350300,1546.88,1548.48,1545.3,1545.64,2081670.0
1744350480,1545.64,1545.98,1544.29,1545.54,1624558.0
1744350660,1545.55,1547.26,1545.05,1547.25,1373730.0
1744350840,1547.26,1549.99,1547.23,1549.49,2340830.0
1744351020,1549.54,1549.79,1548.33,1548.46,1341730.0
1744351200,1548.5,1551.91,1548.5,1550.51,4467248.0
1744351380,1550.51,1551.73,1549.34,1551.58,2621668.0
1744351560,1551.57,1555.64,1551.43,1553.36,6136958.0
1744351740,1553.42,1556.39,1553.36,1555.46,5040774.0
1744351920,1555.46,1562.07,1554.3,1556.76,12224218.0
1744352100,1556.82,1559.34,1553.18,1553.97,7777654.0
1744352280,1553.88,1554.88,1552.64,1554.85,4128102.0
1744352460,1554.86,1555.8,1551.34,1551.53,3879756.0
1744352640,1551.49,1553.32,1551.01,1553.2,1748766.0
1744352820,1553.19,1553.47,1551.61,1551.61,1127134.0
1744353000,1551.55,1553.68,1551.12,1553.57,1488646.0
1744353180,1553.57,1555.62,1552.64,1552.64,1716132.0
1744353360,1552.71,1553.74,1551.8,1552.45,1879956.0
1744353540,1552.44,1554.99,1552.41,1553.69,1773562.0
1744353720,1553.68,1555.8,1553.67,1555.13,2618320.0
1744353900,1555.12,1559.02,1554.86,1557.03,6824734.0
1744354080,1557.03,1558.35,1553.34,1553.34,4782552.0
1744354260,1553.34,1553.45,1550.28,1550.46,8925774.0
1744354440,1550.5,1552.0,1550.5,1551.61,2195376.0
1744354620,1551.61,1552.06,1550.86,1551.8,2443156.0
1744354800,1551.95,1553.66,1550.96,1553.11,2421006.0
1744354980,1553.13,1554.09,1549.51,1550.05,2050600.0
1744355160,1550.1,1550.71,1546.61,1547.21,5757198.0
1744355340,1547.14,1550.24,1547.13,1550.22,2448846.0
1744355520,1550.18,1550.39,1548.61,1549.53,1634118.0
1744355700,1549.52,1551.14,1548.47,1548.81,2260350.0
1744355880,1548.75,1549.55,1547.06,1547.28,2053630.0
1744356060,1547.5,1549.56,1547.09,1548.7,2558660.0
1744356240,1548.69,1550.68,1548.14,1549.82,2095580.0
1744356420,1549.76,1549.96,1545.84,1546.91,2929636.0
1744356600,1546.72,1549.83,1546.71,1549.83,1995990.0
1744356780,1549.77,1552.18,1549.23,1551.94,3701984.0
1744356960,1551.94,1556.32,1551.94,1555.33,4759006.0
1744357140,1555.34,1555.43,1553.46,1553.67,2182356.0
1744357320,1553.68,1557.41,1553.31,1555.88,3965836.0
1744357500,1555.94,1557.33,1555.05,1555.69,2777012.0
1744357680,1555.67,1555.94,1553.51,1554.95,4023092.0
1744357860,1554.95,1555.62,1552.61,1553.33,3591566.0
1744358040,1553.38,1555.34,1553.38,1554.37,1808736.0
1744358220,1554.02,1554.02,1551.41,1551.98,2422930.0
1744358400,1551.98,1552.1,1536.7,1542.46,40948958.0
1744358580,1542.46,1571.12,1541.54,1564.83,48101984.0
1744358760,1564.45,1564.45,1555.32,1558.79,17624582.0
1744358940,1558.81,1562.66,1555.48,1557.59,14273326.0
1744359120,1557.6,1560.93,1555.21,1556.93,11492688.0
1744359300,1556.93,1557.39,1552.67,1553.96,7868238.0
1744359480,1553.95,1553.96,1548.95,1549.71,9944802.0
1744359660,1549.91,1553.89,1548.28,1551.05,8459846.0
1744359840,1551.11,1554.66,1548.82,1553.3,6150128.0
1744360020,1553.3,1553.91,1551.98,1552.76,2567620.0
1744360200,1552.84,1556.94,1551.22,1551.33,6226110.0
1744360380,1551.33,1551.33,1548.96,1549.99,4348066.0
1744360560,1550.05,1558.86,1550.05,1558.42,5481624.0
1744360740,1558.48,1563.82,1552.3,1553.07,12751604.0
1744360920,1552.95,1553.45,1548.59,1549.57,8443774.0
1744361100,1549.71,1551.09,1547.22,1549.14,5239478.0
1744361280,1549.1,1550.03,1544.81,1548.49,7362888.0
1744361460,1548.49,1549.25,1546.59,1547.62,3445950.0
1744361640,1547.62,1548.23,1545.55,1546.76,2984142.0
1744361820,1546.75,1550.95,1546.4,1550.8,3684542.0
1744362000,1550.85,1552.18,1547.89,1548.41,4465342.0
1744362180,1548.46,1548.46,1543.75,1547.05,7024266.0
1744362360,1546.75,1550.12,1545.0,1548.16,6044564.0
1744362540,1548.16,1549.39,1545.64,1547.54,3733160.0
1744362720,1547.56,1548.41,1546.7,1547.7,1698466.0
1744362900,1547.75,1550.55,1546.98,1549.72,2506604.0
1744363080,1549.72,1552.04,1549.13,1551.5,3413310.0
1744363260,1551.51,1555.65,1549.86,1554.49,6888444.0
1744363440,1554.49,1557.95,1553.43,1556.07,7104782.0
1744363620,1556.1,1562.68,1555.8,1559.18,9911762.0
1744363800,1559.18,1561.86,1558.22,1559.73,6624772.0
1744363980,1559.73,1566.9,1559.63,1564.86,14735176.0
1744364160,1564.91,1569.59,1564.2,1565.53,10764270.0
1744364340,1565.47,1566.89,1561.84,1562.03,6749062.0
1744364520,1562.03,1563.04,1560.66,1562.17,5220798.0
1744364700,1562.15,1563.93,1560.72,1561.01,3823134.0
1744364880,1561.01,1562.67,1559.78,1560.08,5310532.0
1744365060,1560.05,1562.85,1557.89,1562.47,7861620.0
1744365240,1562.24,1563.95,1561.05,1561.74,4616268.0
1744365420,1561.67,1563.13,1560.33,1563.13,1793662.0
1744365600,1562.69,1565.64,1557.83,1558.21,8936528.0
1744365780,1558.22,1561.27,1556.87,1557.34,3184408.0
1744365960,1557.39,1561.16,1556.7,1560.41,7125880.0
1744366140,1560.47,1560.97,1555.51,1555.8,4209952.0
1744366320,1555.79,1557.05,1552.47,1556.31,8912302.0
1744366500,1556.3,1559.63,1556.15,1559.51,4390078.0
1744366680,1559.51,1566.0,1559.41,1564.98,9246680.0
1744366860,1565.03,1565.44,1562.57,1563.94,5323362.0
1744367040,1564.14,1565.5,1562.52,1565.35,3868872.0
1744367220,1565.07,1568.61,1564.93,1567.06,6136100.0
1744367400,1567.05,1567.99,1565.78,1567.21,2470258.0
1744367580,1567.46,1583.7,1567.28,1580.8,46345248.0
1744367760,1580.74,1580.74,1572.72,1573.43,11817958.0
1744367940,1573.04,1573.99,1571.07,1571.26,5893490.0
1744368120,1571.32,1571.59,1569.46,1569.99,6744940.0
1744368300,1569.99,1570.89,1564.79,1566.14,9076674.0
1744368480,1566.14,1568.32,1562.74,1563.41,6173092.0
1744368660,1563.39,1567.59,1562.01,1566.5,6666294.0
1744368840,1565.97,1568.07,1565.47,1567.7,3398656.0
1744369020,1567.7,1567.95,1565.5,1567.43,3756698.0
1744369200,1567.36,1567.36,1564.03,1564.65,4458226.0
1744369380,1564.65,1567.43,1564.35,1564.84,2975236.0
1744369560,1564.8,1569.32,1564.4,1569.15,5492182.0
1744369740,1569.16,1574.61,1568.39,1572.99,16535258.0
1744369920,1572.79,1573.12,1564.27,1564.66,8398052.0
1744370100,1564.62,1564.63,1560.43,1560.99,12446804.0
1744370280,1560.94,1562.95,1560.75,1562.24,3256890.0
1744370460,1562.24,1562.81,1559.44,1562.0,3290646.0
1744370640,1561.94,1561.94,1559.43,1559.69,2852498.0
1744370820,1559.99,1561.45,1557.38,1558.95,8074250.0
1744371000,1558.9,1561.25,1557.13,1557.28,4104638.0
1744371180,1557.28,1562.15,1557.2,1562.05,3999390.0
1744371360,1562.05,1562.4,1557.0,1557.14,3303864.0
1744371540,1557.11,1561.77,1557.11,1561.28,2971808.0
1744371720,1561.21,1563.4,1560.37,1562.53,3259182.0
1744371900,1562.55,1563.97,1560.38,1560.38,2256148.0
1744372080,1560.38,1561.66,1558.03,1558.5,3367134.0
1744372260,1558.4,1558.56,1556.98,1557.18,3191562.0
1744372440,1557.18,1557.55,1554.87,1557.26,6615384.0
1744372620,1557.27,1558.36,1557.08,1557.93,3492448.0
1744372800,1557.88,1559.5,1556.38,1558.07,3672908.0
1744372980,1558.07,1561.23,1556.76,1559.02,3178382.0
1744373160,1559.04,1560.13,1555.77,1555.82,2132316.0
1744373340,1555.7,1557.93,1553.25,1555.13,9372710.0
1744373520,1555.33,1558.01,1553.69,1557.38,5416218.0
1744373700,1557.38,1560.26,1557.38,1558.94,3205634.0
1744373880,1558.99,1559.99,1555.75,1559.33,2984702.0
1744374060,1559.26,1560.57,1556.09,1557.11,3189994.0
1744374240,1557.08,1557.48,1556.07,1557.4,1886778.0
1744374420,1557.41,1559.26,1556.46,1558.99,2826418.0
1744374600,1558.99,1571.47,1558.57,1562.51,29419438.0
1744374780,1562.59,1568.15,1561.72,1565.95,6651874.0
1744374960,1565.95,1567.04,1563.22,1564.23,5975022.0
1744375140,1564.29,1564.29,1561.03,1561.6,2391620.0
1744375320,1561.67,1563.55,1561.66,1562.83,3261714.0
1744375500,1562.84,1563.72,1558.29,1558.64,6922644.0
1744375680,1558.78,1559.41,1557.0,1557.95,6385302.0
1744375860,1557.95,1557.95,1555.72,1556.67,4698788.0
1744376040,1556.67,1556.8,1553.16,1554.07,3665178.0
1744376220,1553.99,1556.51,1553.61,1555.8,3864582.0
1744376400,1555.79,1557.49,1555.2,1556.02,9341640.0
1744376580,1556.03,1556.72,1553.62,1556.62,4478014.0
1744376760,1556.61,1559.28,1555.41,1555.41,4861892.0
1744376940,1555.55,1557.4,1552.55,1554.72,6346394.0
1744377120,1554.95,1554.95,1551.11,1552.01,8267670.0
1744377300,1551.94,1553.36,1549.44,1551.78,9365248.0
1744377480,1551.83,1552.03,1549.07,1551.08,4539920.0
1744377660,1551.01,1555.97,1550.96,1555.84,4892662.0
1744377840,1555.84,1558.77,1555.64,1557.98,6860160.0
1744378020,1558.0,1559.14,1556.3,1558.88,2784618.0
1744378200,1557.99,1562.15,1553.71,1554.97,12181876.0
1744378380,1555.05,1571.77,1553.76,1570.0,24547444.0
1744378560,1569.56,1570.73,1564.67,1569.64,19918904.0
1744378740,1569.76,1580.87,1567.61,1570.68,34218026.0
1744378920,1570.74,1574.91,1566.51,1570.07,11627138.0
1744379100,1570.26,1574.2,1567.99,1573.4,9014980.0
1744379280,1573.44,1577.74,1567.67,1567.94,17010944.0
1744379460,1567.94,1573.71,1567.94,1571.26,7063988.0
1744379640,1571.32,1573.63,1569.11,1570.83,3968062.0
1744379820,1570.89,1571.56,1567.91,1569.87,4051658.0
1744380000,1568.76,1568.76,1556.01,1560.26,32298440.0
1744380180,1560.29,1563.62,1555.89,1561.76,9634356.0
1744380360,1561.7,1566.42,1559.32,1563.8,9697536.0
1744380540,1563.8,1567.67,1559.55,1560.61,7174522.0
1744380720,1560.66,1564.84,1557.94,1564.01,7209216.0
1744380900,1563.82,1567.14,1559.79,1559.82,6944090.0
1744381080,1559.89,1560.28,1555.57,1555.66,8720232.0
1744381260,1555.47,1555.47,1549.22,1550.25,18622338.0
1744381440,1550.48,1552.94,1545.28,1545.38,23413552.0
1744381620,1545.7,1546.57,1540.55,1545.31,23786988.0
1744381800,1545.31,1553.54,1544.04,1551.11,15862104.0
1744381980,1551.14,1555.45,1550.49,1554.93,7801530.0
1744382160,1554.9,1556.25,1553.46,1554.96,6423594.0
1744382340,1555.0,1558.0,1551.45,1554.81,9798932.0
1744382520,1554.85,1557.34,1554.35,1556.82,4161554.0
1744382700,1556.82,1564.02,1556.81,1561.8,13473348.0
1744382880,1561.8,1561.81,1554.97,1555.92,9826728.0
1744383060,1555.86,1556.92,1553.78,1553.82,5095168.0
1744383240,1553.86,1556.99,1553.57,1556.97,3536226.0
1744383420,1556.99,1558.72,1555.16,1555.59,2640742.0
1744383600,1555.56,1561.92,1553.58,1557.3,11277362.0
1744383780,1557.3,1558.15,1553.99,1554.76,3225344.0
1744383960,1554.54,1557.91,1553.06,1557.91,4425000.0
1744384140,1558.14,1560.46,1556.86,1558.57,4455418.0
1744384320,1558.67,1561.24,1556.17,1556.26,10310180.0
1744384500,1556.28,1559.17,1555.84,1557.31,5227598.0
1744384680,1557.3,1557.31,1553.72,1555.99,2806986.0
1744384860,1555.99,1559.07,1554.27,1554.42,3895670.0
1744385040,1554.41,1558.93,1553.45,1556.71,3174060.0
1744385220,1556.75,1561.57,1556.43,1560.66,6314530.0
1744385400,1560.67,1567.66,1559.64,1564.78,10242092.0
1744385580,1564.71,1566.58,1561.76,1562.2,6919640.0
1744385760,1562.23,1567.09,1561.62,1566.29,5084300.0
1744385940,1566.29,1569.81,1565.03,1565.63,7323194.0
1744386120,1565.63,1567.41,1565.05,1566.61,2190294.0
1744386300,1566.48,1567.3,1564.61,1566.84,3035270.0
1744386480,1566.84,1567.41,1564.78,1565.03,5089162.0
1744386660,1564.99,1566.0,1563.89,1565.69,2503978.0
1744386840,1565.71,1566.18,1564.14,1565.82,1340402.0
1744387020,1565.99,1567.84,1564.05,1564.82,3227900.0
1744387200,1564.82,1565.26,1560.83,1562.4,3594382.0
1744387380,1562.42,1565.05,1559.95,1564.88,2699796.0
1744387560,1564.97,1565.66,1561.01,1561.64,2891454.0
1744387740,1561.64,1562.32,1559.4,1560.59,3966006.0
1744387920,1560.53,1562.49,1558.9,1559.7,1672038.0
1744388100,1559.7,1560.89,1557.64,1559.56,2316984.0
1744388280,1559.55,1559.99,1558.16,1558.6,2162302.0
1744388460,1558.59,1559.68,1556.53,1559.57,3209040.0
1744388640,1559.57,1559.76,1554.96,1556.94,5069450.0
1744388820,1556.95,1560.13,1556.92,1560.08,2142048.0
1744389000,1560.08,1565.2,1559.99,1564.62,4613010.0
1744389180,1564.59,1569.97,1563.94,1568.11,10715958.0
1744389360,1568.17,1572.45,1567.2,1570.66,9377856.0
1744389540,1570.66,1570.76,1567.76,1568.59,3483362.0
1744389720,1568.54,1571.49,1568.54,1571.32,2920600.0
1744389900,1571.33,1572.78,1567.72,1572.57,5727804.0
1744390080,1572.6,1572.87,1569.14,1570.18,5065682.0
1744390260,1570.18,1571.04,1568.5,1568.5,3889660.0
1744390440,1568.52,1569.66,1566.18,1567.19,3492630.0
1744390620,1567.2,1567.96,1566.54,1567.94,862158.0
1744390800,1564.8,1566.28,1562.62,1565.36,4886468.0
1744390980,1565.36,1567.86,1564.84,1564.93,2267562.0
1744391160,1565.07,1568.59,1564.93,1565.36,2556126.0
1744391340,1565.42,1567.38,1565.16,1566.28,1562416.0
1744391520,1566.28,1566.74,1564.48,1566.23,1980932.0
1744391700,1566.23,1569.5,1565.3,1566.8,2750488.0
1744391880,1566.87,1567.72,1563.12,1564.62,3541006.0
1744392060,1564.82,1568.95,1564.28,1566.06,3961936.0
1744392240,1566.12,1567.6,1564.8,1566.91,1917732.0
1744392420,1566.9,1567.2,1564.91,1565.61,2704742.0
1744392600,1565.61,1568.14,1564.89,1565.76,2883504.0
1744392780,1565.77,1568.8,1564.93,1566.76,2424042.0
1744392960,1566.97,1576.68,1566.27,1574.47,11274376.0
1744393140,1574.47,1591.9,1574.39,1582.26,43069034.0
1744393320,1581.87,1587.7,1579.41,1586.82,12019328.0
1744393500,1586.76,1587.76,1578.45,1580.32,14429760.0
1744393680,1580.29,1583.88,1580.29,1582.58,8837956.0
1744393860,1582.99,1582.99,1579.33,1580.03,9990640.0
1744394040,1580.09,1583.88,1580.03,1580.18,4600820.0
1744394220,1580.01,1580.78,1577.25,1579.14,6513034.0
1744394400,1579.1,1579.54,1575.36,1577.37,7496324.0
1744394580,1577.35,1581.44,1576.78,1580.16,6626726.0
1744394760,1580.26,1580.47,1574.47,1577.92,6797322.0
1744394940,1577.92,1578.0,1573.06,1574.66,5631802.0
1744395120,1574.61,1576.45,1573.48,1574.65,4160488.0
1744395300,1574.65,1576.72,1572.7,1574.09,2917330.0
1744395480,1574.05,1574.1,1568.28,1568.62,8099648.0
1744395660,1568.67,1569.94,1565.91,1569.94,8763602.0
1744395840,1569.95,1572.04,1569.57,1571.5,3997188.0
1744396020,1571.43,1573.35,1568.62,1572.9,3350146.0
1744396200,1572.9,1573.86,1570.76,1571.68,3313852.0
1744396380,1571.72,1573.54,1569.57,1571.29,3321942.0
1744396560,1571.28,1572.99,1569.06,1569.53,2515998.0
1744396740,1569.55,1570.76,1567.68,1567.91,4300138.0
1744396920,1567.91,1569.78,1567.59,1568.86,1875866.0
1744397100,1568.74,1569.53,1565.09,1565.89,3718082.0
1744397280,1565.91,1569.28,1565.91,1567.89,2414734.0
1744397460,1567.88,1567.88,1561.12,1565.74,9634492.0
1744397640,1565.67,1566.86,1562.18,1562.41,2206530.0
1744397820,1562.7,1563.41,1561.08,1561.53,2354036.0
1744398000,1561.49,1565.89,1561.2,1565.89,4950438.0
1744398180,1565.83,1566.82,1565.22,1566.45,2351918.0
1744398360,1566.68,1570.3,1566.36,1569.49,4233390.0
1744398540,1569.54,1570.57,1568.6,1568.89,2379236.0
1744398720,1568.94,1571.16,1568.41,1570.96,2931972.0
1744398900,1570.94,1571.29,1567.61,1568.32,2875532.0
1744399080,1568.08,1570.21,1567.22,1569.74,3084034.0
1744399260,1569.76,1571.79,1569.18,1571.79,1890808.0
1744399440,1571.79,1571.9,1567.06,1567.85,1387294.0
1744399620,1567.86,1569.44,1566.68,1567.58,1655140.0
1744399800,1567.57,1567.57,1565.45,1566.74,2011822.0
1744399980,1566.74,1567.72,1564.3,1564.76,3924876.0
1744400160,1564.82,1566.7,1564.37,1566.47,2499046.0
1744400340,1566.47,1567.09,1564.79,1566.52,863746.0
1744400520,1566.58,1567.22,1564.94,1565.59,1226932.0
1744400700,1565.53,1565.72,1561.24,1563.98,3925346.0
1744400880,1563.99,1566.07,1563.76,1564.76,2188400.0
1744401060,1564.94,1565.31,1564.19,1565.15,1455088.0
1744401240,1565.15,1567.06,1564.37,1565.03,2100044.0
1744401420,1565.03,1566.86,1563.89,1564.99,1525056.0
1744401600,1564.77,1565.74,1563.04,1563.97,2086202.0
1744401780,1563.97,1565.97,1562.61,1563.11,1615662.0
1744401960,1563.11,1564.05,1562.02,1563.86,1351206.0
1744402140,1563.86,1565.03,1562.91,1564.99,698914.0
1744402320,1564.99,1565.68,1563.91,1564.13,762444.0
1744402500,1564.13,1565.2,1563.35,1564.18,1130832.0
1744402680,1564.18,1566.06,1563.97,1565.88,773610.0
1744402860,1565.94,1569.97,1565.94,1569.27,8913072.0
1744403040,1569.2,1570.82,1569.06,1570.78,1652296.0
1744403220,1570.78,1572.0,1570.7,1571.66,2118230.0
1744403400,1571.74,1573.26,1571.2,1572.87,2239684.0
1744403580,1572.87,1573.93,1571.85,1571.93,2086062.0
1744403760,1571.93,1573.99,1569.41,1569.82,3792522.0
1744403940,1569.82,1570.59,1568.53,1570.02,1847006.0
1744404120,1570.01,1574.04,1569.26,1573.39,1599694.0
1744404300,1573.39,1573.4,1571.67,1572.32,1541518.0
1744404480,1572.32,1573.14,1571.77,1572.22,789072.0
1744404660,1572.28,1572.76,1569.77,1569.87,1751344.0
1744404840,1569.88,1571.03,1568.39,1568.4,1440492.0
1744405020,1568.37,1572.99,1567.83,1571.39,3847842.0
1744405200,1570.72,1575.62,1570.72,1573.24,4320138.0
1744405380,1573.22,1578.65,1573.22,1578.48,6457402.0
1744405560,1578.59,1578.59,1575.41,1576.46,2128286.0
1744405740,1576.57,1578.51,1575.8,1576.05,2889578.0
1744405920,1576.33,1580.28,1576.19,1578.28,6022940.0
1744406100,1578.29,1579.47,1576.36,1579.46,2408824.0
1744406280,1579.7,1580.0,1578.09,1579.99,3268280.0
1744406460,1579.99,1586.37,1579.98,1583.25,10799212.0
1744406640,1583.25,1583.25,1575.32,1577.05,3841842.0
1744406820,1576.99,1579.15,1575.46,1575.47,3916924.0
1744407000,1575.47,1576.55,1571.8,1574.9,3192340.0
1744407180,1574.66,1574.66,1569.89,1570.6,6144862.0
1744407360,1570.66,1571.74,1564.86,1568.97,6146554.0
1744407540,1568.92,1572.02,1568.86,1570.78,5288754.0
1744407720,1570.74,1572.91,1569.48,1571.32,2973136.0
1744407900,1571.56,1572.98,1568.37,1570.97,3121542.0
1744408080,1570.98,1572.43,1569.55,1571.94,1906718.0
1744408260,1571.93,1574.91,1571.52,1574.91,2544936.0
1744408440,1574.9,1575.01,1572.26,1572.55,911822.0
1744408620,1572.65,1574.81,1572.0,1572.22,3168612.0
1744408800,1572.28,1574.18,1572.26,1572.85,1820496.0
1744408980,1572.86,1574.89,1570.26,1574.66,4346572.0
1744409160,1574.56,1574.56,1570.27,1570.27,2472806.0
1744409340,1570.27,1571.7,1570.26,1570.46,1997480.0
1744409520,1570.47,1571.3,1569.26,1569.79,2133736.0
1744409700,1569.76,1569.76,1567.01,1568.53,3789772.0
1744409880,1568.53,1569.54,1567.16,1569.41,1721418.0
1744410060,1569.2,1569.83,1568.28,1568.69,1137982.0
1744410240,1568.7,1569.37,1568.32,1569.25,899894.0
1744410420,1569.24,1572.23,1568.97,1572.0,1926530.0
1744410600,1572.03,1572.1,1569.47,1569.75,1628982.0
1744410780,1569.76,1570.27,1566.94,1567.03,1184184.0
1744410960,1567.03,1568.72,1567.0,1567.99,1388582.0
1744411140,1567.99,1568.31,1566.26,1566.59,1806008.0
1744411320,1566.64,1568.91,1566.26,1567.99,1399546.0
1744411500,1567.99,1570.31,1567.99,1568.6,1282194.0
1744411680,1568.57,1568.69,1566.75,1567.0,1197214.0
1744411860,1567.01,1567.64,1565.67,1565.67,2185664.0
1744412040,1565.68,1566.25,1565.0,1565.72,1262600.0
1744412220,1565.72,1566.59,1565.34,1565.59,1157704.0
1744412400,1565.59,1565.59,1563.01,1564.43,2654486.0
1744412580,1564.42,1564.5,1563.21,1563.27,1894690.0
1744412760,1563.27,1564.55,1561.59,1564.25,3026352.0
1744412940,1564.22,1564.22,1561.95,1562.5,905360.0
1744413120,1562.5,1563.99,1562.12,1563.01,1576680.0
1744413300,1563.01,1564.91,1560.59,1560.97,2849192.0
1744413480,1560.98,1561.05,1555.06,1559.72,8137916.0
1744413660,1559.77,1561.52,1559.65,1560.72,1223374.0
1744413840,1560.72,1561.04,1559.26,1559.61,944400.0
1744414020,1559.61,1560.67,1558.3,1560.42,1396624.0
1744414200,1560.41,1564.69,1559.93,1563.76,4974968.0
1744414380,1563.75,1565.83,1563.0,1565.3,2102512.0
1744414560,1565.3,1566.92,1565.25,1565.86,2244714.0
1744414740,1565.86,1566.92,1565.79,1566.22,894900.0
1744414920,1566.29,1567.59,1565.84,1566.89,1096570.0
1744415100,1566.83,1568.34,1566.73,1568.14,2123554.0
1744415280,1568.14,1568.14,1566.05,1566.6,910344.0
1744415460,1566.6,1568.6,1566.59,1567.7,922746.0
1744415640,1567.69,1570.3,1567.69,1568.65,3294784.0
1744415820,1568.64,1568.65,1565.82,1565.97,4077466.0
1744416000,1566.03,1566.5,1565.09,1565.13,1755150.0
1744416180,1565.15,1565.31,1563.37,1563.82,2835312.0
1744416360,1563.88,1565.69,1561.68,1562.11,4007268.0
1744416540,1562.11,1568.95,1561.82,1568.36,9032098.0
1744416720,1568.36,1568.37,1561.03,1561.25,5131692.0
1744416900,1561.24,1565.0,1561.24,1564.09,2273222.0
1744417080,1564.1,1564.46,1560.48,1561.68,2329102.0
1744417260,1561.75,1565.01,1561.26,1563.36,3071634.0
1744417440,1563.3,1563.8,1561.24,1563.53,2699694.0
1744417620,1563.53,1564.56,1561.86,1563.62,990586.0
1744417800,1563.6,1565.78,1562.16,1565.1,2416282.0
1744417980,1565.11,1567.18,1562.12,1564.42,2022144.0
1744418160,1564.46,1565.54,1560.81,1562.78,2344770.0
1744418340,1562.78,1565.06,1562.64,1564.14,916110.0
1744418520,1564.11,1565.42,1563.15,1565.3,1112492.0
1744418700,1565.26,1566.49,1564.3,1565.87,1322270.0
1744418880,1565.59,1565.59,1562.71,1563.66,1247322.0
1744419060,1563.72,1563.79,1562.01,1562.18,856694.0
1744419240,1562.17,1562.38,1559.93,1560.99,2999874.0
1744419420,1560.99,1562.17,1560.94,1561.29,640400.0
1744419600,1561.3,1563.84,1561.17,1563.69,1139402.0
1744419780,1563.67,1563.67,1558.66,1558.73,2395190.0
1744419960,1558.67,1561.45,1556.63,1561.16,4736114.0
1744420140,1561.05,1562.74,1560.51,1562.2,1484936.0
1744420320,1562.2,1563.4,1560.53,1560.63,1170462.0
1744420500,1560.72,1561.19,1557.36,1558.65,3347640.0
1744420680,1558.66,1559.41,1556.16,1557.72,4732972.0
1744420860,1557.66,1558.12,1555.03,1557.16,3950168.0
1744421040,1557.17,1557.82,1555.74,1556.07,1792102.0
1744421220,1556.08,1557.73,1555.96,1557.09,1157270.0
1744421400,1557.09,1558.22,1556.68,1557.64,1688396.0
1744421580,1557.64,1559.73,1556.81,1559.59,1631044.0
1744421760,1559.52,1559.88,1557.71,1559.17,1259722.0
1744421940,1559.15,1560.33,1559.0,1559.57,1403640.0
1744422120,1559.57,1560.41,1558.38,1558.66,1444324.0
1744422300,1558.66,1560.77,1557.96,1558.86,1390800.0
1744422480,1558.86,1559.13,1555.06,1556.0,3020636.0
1744422660,1556.03,1556.08,1549.99,1553.64,9012206.0
1744422840,1553.64,1554.91,1553.14,1553.36,2001470.0
1744423020,1553.37,1554.62,1553.2,1553.76,1288606.0
1744423200,1553.76,1556.23,1553.47,1554.94,2156362.0
1744423380,1555.08,1555.88,1550.79,1550.92,4383406.0
1744423560,1550.98,1553.76,1550.98,1551.36,3895656.0
1744423740,1551.27,1551.5,1547.35,1549.35,11472786.0
1744423920,1549.34,1549.7,1544.01,1548.69,10150408.0
1744424100,1548.7,1552.02,1548.12,1551.35,2946858.0
1744424280,1551.39,1552.99,1551.02,1551.08,2228930.0
1744424460,1551.36,1552.73,1551.26,1552.21,1540450.0
1744424640,1552.21,1553.72,1551.82,1553.15,1574132.0
1744424820,1553.16,1554.4,1553.0,1553.61,1942154.0
1744425000,1553.61,1553.91,1551.38,1552.36,1598182.0
1744425180,1552.36,1554.04,1552.3,1552.64,1232438.0
1744425360,1552.56,1555.0,1552.56,1554.99,2461892.0
1744425540,1554.99,1556.16,1554.27,1555.77,1551550.0
1744425720,1555.76,1556.3,1553.59,1554.35,2410106.0
1744425900,1554.29,1554.65,1553.58,1554.37,1156264.0
1744426080,1554.39,1554.39,1550.18,1550.6,3722846.0
1744426260,1550.49,1551.25,1547.9,1549.69,5273474.0
1744426440,1549.68,1550.67,1549.34,1550.49,1602812.0
1744426620,1550.5,1550.82,1546.84,1546.84,4874602.0
1744426800,1546.92,1549.64,1545.95,1546.74,3966596.0
1744426980,1546.68,1548.27,1546.0,1548.08,2551404.0
1744427160,1548.14,1549.09,1547.23,1549.05,2504674.0
1744427340,1549.05,1551.22,1548.98,1551.22,2941100.0
1744427520,1551.22,1551.22,1549.11,1549.13,1496790.0
1744427700,1549.12,1550.36,1547.84,1550.1,3075394.0
1744427880,1550.12,1551.02,1549.5,1550.07,1250038.0
1744428060,1550.12,1550.51,1549.07,1550.36,1912246.0
1744428240,1550.36,1552.0,1550.13,1550.62,2521262.0
1744428420,1550.57,1551.12,1549.97,1551.11,581402.0
1744428600,1551.11,1551.82,1549.93,1551.13,1242162.0
1744428780,1551.02,1553.2,1549.92,1552.81,1920092.0
1744428960,1552.81,1555.49,1552.18,1555.21,3884142.0
1744429140,1555.21,1556.16,1553.85,1555.7,3876126.0
1744429320,1555.7,1557.09,1554.24,1557.08,4852056.0
1744429500,1557.08,1557.08,1555.3,1556.21,1252664.0
1744429680,1556.21,1558.52,1555.63,1556.16,2718902.0
1744429860,1556.16,1556.28,1555.03,1555.42,1322662.0
1744430040,1555.4,1555.86,1554.59,1555.36,1410426.0
1744430220,1555.35,1555.37,1552.93,1553.61,4079872.0
1744430400,1553.55,1554.16,1551.81,1552.38,2479064.0
1744430580,1552.38,1553.61,1552.07,1553.14,1709374.0
1744430760,1553.1,1553.1,1549.61,1550.3,2632352.0
1744430940,1550.3,1552.09,1549.97,1550.07,2574144.0
1744431120,1550.1,1551.55,1550.1,1551.37,1124438.0
1744431300,1551.49,1552.49,1550.13,1551.39,1188454.0
1744431480,1551.39,1554.22,1551.13,1553.76,2826066.0
1744431660,1553.76,1554.82,1553.23,1553.92,1323182.0
1744431840,1553.86,1556.73,1553.58,1556.32,4488660.0
1744432020,1556.37,1557.84,1555.66,1557.84,4343622.0
1744432200,1558.28,1569.92,1555.98,1560.15,15659908.0
1744432380,1560.06,1561.73,1555.72,1555.91,5959036.0
1744432560,1555.91,1559.53,1554.72,1559.2,4524732.0
1744432740,1559.14,1560.93,1558.53,1559.61,3284898.0
1744432920,1559.65,1560.57,1558.25,1559.03,1956882.0
1744433100,1559.03,1562.79,1558.18,1562.11,5221824.0
1744433280,1562.11,1565.61,1561.98,1562.74,6746540.0
1744433460,1562.82,1566.07,1562.76,1565.86,3383318.0
1744433640,1565.67,1568.26,1564.51,1567.51,3704220.0
1744433820,1567.51,1568.47,1565.21,1566.58,4238458.0
1744434000,1566.76,1568.82,1564.84,1565.28,4859112.0
1744434180,1565.28,1567.95,1563.81,1567.83,4091572.0
1744434360,1567.82,1568.19,1563.79,1564.8,2418464.0
1744434540,1564.8,1565.92,1563.89,1565.64,1585878.0
1744434720,1565.59,1566.46,1564.07,1566.39,1248420.0
1744434900,1566.39,1567.55,1564.58,1565.7,1981004.0
1744435080,1565.69,1569.32,1565.09,1569.07,4596816.0
1744435260,1569.08,1570.13,1567.37,1568.43,4878040.0
1744435440,1568.48,1569.14,1566.89,1567.46,3080116.0
1744435620,1567.49,1567.82,1566.05,1567.74,2234152.0
1744435800,1567.8,1571.78,1567.66,1571.22,4170302.0
1744435980,1571.32,1572.04,1569.0,1569.33,4812464.0
1744436160,1569.33,1570.12,1569.01,1569.27,1727784.0
1744436340,1569.2,1570.29,1568.7,1570.04,1864900.0
1744436520,1570.02,1570.04,1568.3,1568.41,1482738.0
1744436700,1568.43,1568.71,1567.05,1567.38,2138908.0
1744436880,1567.38,1568.67,1567.0,1567.42,1953252.0
1744437060,1567.42,1568.89,1567.01,1567.01,1606090.0
1744437240,1567.02,1567.64,1566.5,1567.14,2244556.0
1744437420,1567.2,1567.97,1567.0,1567.91,767962.0
1744437600,1567.9,1569.71,1567.86,1569.39,2362158.0
1744437780,1569.39,1571.11,1569.34,1571.11,1854672.0
1744437960,1571.07,1574.09,1570.64,1572.15,7189774.0
1744438140,1572.14,1574.8,1571.92,1573.14,5890304.0
1744438320,1573.17,1574.76,1572.53,1574.64,1585134.0
1744438500,1574.66,1574.89,1571.41,1572.12,2001186.0
1744438680,1572.11,1573.91,1572.05,1573.79,1653336.0
1744438860,1573.8,1575.66,1573.79,1574.62,3733430.0
1744439040,1574.62,1578.2,1573.26,1575.12,6120616.0
1744439220,1575.12,1576.16,1572.16,1573.0,7747154.0
1744439400,1572.99,1573.77,1570.67,1571.77,3833766.0
1744439580,1571.7,1572.89,1570.82,1571.91,2003442.0
1744439760,1571.88,1573.05,1570.19,1573.05,2202380.0
1744439940,1573.01,1574.29,1572.52,1573.57,1860730.0
1744440120,1573.62,1574.2,1572.12,1573.75,3416312.0
1744440300,1573.77,1574.66,1572.39,1573.07,2920736.0
1744440480,1573.02,1573.73,1571.02,1571.83,2097900.0
1744440660,1571.71,1572.71,1570.23,1572.27,1383874.0
1744440840,1572.25,1572.27,1570.57,1572.11,1233174.0
1744441020,1572.05,1573.33,1571.75,1573.09,869442.0
1744441200,1573.03,1573.23,1570.5,1571.57,1875832.0
1744441380,1571.6,1573.97,1571.59,1573.82,1926062.0
1744441560,1573.78,1574.32,1572.06,1574.31,1666182.0
1744441740,1574.31,1574.99,1573.71,1574.9,1456872.0
1744441920,1574.91,1575.0,1573.46,1574.99,1814868.0
1744442100,1575.0,1578.1,1574.7,1576.72,4245912.0
1744442280,1576.64,1577.0,1574.51,1574.78,2794886.0
1744442460,1574.7,1575.04,1573.99,1575.04,1588018.0
1744442640,1575.14,1575.15,1573.9,1574.1,1485182.0
1744442820,1574.09,1575.63,1573.77,1575.61,1348184.0
1744443000,1575.69,1577.51,1575.57,1576.0,5134028.0
1744443180,1576.02,1579.94,1575.95,1578.4,6328310.0
1744443360,1578.5,1581.92,1578.49,1580.61,6737168.0
1744443540,1580.63,1581.24,1577.95,1578.76,3006194.0
1744443720,1578.77,1580.0,1578.02,1579.92,3918752.0
1744443900,1579.86,1582.68,1579.86,1581.21,8804434.0
1744444080,1581.21,1581.68,1580.78,1581.44,2149972.0
1744444260,1581.43,1583.7,1581.42,1582.8,3356696.0
1744444440,1582.8,1584.39,1581.0,1581.01,4786148.0
1744444620,1581.01,1581.54,1579.66,1581.24,3833766.0
1744444800,1581.24,1582.05,1580.13,1580.87,2920484.0
1744444980,1580.89,1587.08,1580.49,1584.97,6579262.0
1744445160,1584.99,1599.99,1584.97,1597.3,34027774.0
1744445340,1597.33,1603.53,1594.32,1599.81,23597356.0
1744445520,1599.77,1605.0,1597.18,1603.13,14226204.0
1744445700,1603.05,1603.87,1595.72,1597.18,12497276.0
1744445880,1597.2,1597.68,1593.46,1595.09,8924192.0
1744446060,1595.15,1595.59,1591.82,1593.62,5024412.0
1744446240,1593.67,1593.67,1590.84,1592.24,5128494.0
1744446420,1592.3,1593.34,1590.64,1593.07,6092080.0
1744446600,1593.07,1593.07,1587.82,1589.31,9231682.0
1744446780,1589.3,1591.85,1588.29,1591.39,4750944.0
1744446960,1591.39,1593.72,1590.91,1593.12,3194914.0
1744447140,1593.07,1595.0,1593.07,1593.24,2962928.0
1744447320,1593.24,1594.53,1592.29,1594.39,3053376.0
1744447500,1594.39,1595.0,1590.72,1590.99,2651848.0
1744447680,1590.98,1593.0,1590.51,1592.64,2104056.0
1744447860,1592.56,1593.03,1591.04,1591.39,1250736.0
1744448040,1591.39,1593.11,1591.08,1592.67,1228356.0
1744448220,1592.65,1592.65,1590.95,1590.96,1587678.0
1744448400,1591.03,1594.55,1590.76,1594.09,2600702.0
1744448580,1594.01,1594.88,1593.09,1594.17,2202074.0
1744448760,1594.11,1595.78,1593.67,1594.89,2832376.0
1744448940,1594.94,1596.91,1593.39,1593.64,4841140.0
1744449120,1593.64,1593.64,1589.72,1590.51,5106498.0
1744449300,1590.59,1591.0,1588.3,1588.31,3783082.0
1744449480,1588.3,1591.86,1587.8,1591.69,2712860.0
1744449660,1591.78,1592.7,1591.59,1592.02,3615440.0
1744449840,1592.01,1594.57,1591.8,1593.42,1981900.0
1744450020,1593.41,1593.74,1592.2,1592.53,1478242.0
1744450200,1592.44,1594.43,1592.35,1594.32,1425044.0
1744450380,1594.44,1596.28,1593.61,1594.6,3437192.0
1744450560,1594.64,1595.59,1592.74,1592.81,2114164.0
1744450740,1593.05,1595.26,1593.05,1595.21,1446988.0
1744450920,1595.29,1596.99,1595.29,1595.55,4000702.0
1744451100,1595.54,1597.67,1595.22,1597.19,3271636.0
1744451280,1597.19,1601.0,1597.12,1598.32,11996940.0
1744451460,1598.32,1598.32,1596.0,1596.89,2441596.0
1744451640,1596.94,1597.89,1596.2,1597.78,2718024.0
1744451820,1597.78,1598.57,1596.53,1596.71,2048950.0
1744452000,1596.7,1596.97,1593.99,1594.57,3730524.0
1744452180,1594.57,1596.06,1594.01,1594.61,2124194.0
1744452360,1594.61,1594.88,1593.68,1594.05,2014972.0
1744452540,1594.05,1594.9,1591.62,1592.39,3977894.0
1744452720,1592.39,1592.85,1591.16,1592.64,3621692.0
1744452900,1592.64,1594.35,1592.18,1593.44,1561310.0
1744453080,1593.42,1593.58,1590.82,1591.0,3719002.0
1744453260,1591.02,1593.6,1591.02,1591.98,1550634.0
1744453440,1591.98,1595.6,1591.73,1595.41,2789024.0
1744453620,1595.4,1595.89,1593.68,1593.68,1583602.0
1744453800,1593.69,1594.02,1591.95,1592.93,1309304.0
1744453980,1592.93,1593.93,1591.0,1591.11,1840294.0
1744454160,1591.11,1592.05,1590.41,1591.43,2282686.0
1744454340,1591.43,1591.67,1589.34,1589.61,3305304.0
1744454520,1589.64,1589.96,1588.17,1588.17,2071520.0
1744454700,1588.18,1590.43,1586.84,1589.68,5829842.0
1744454880,1589.68,1591.18,1589.01,1589.82,1852870.0
1744455060,1589.81,1591.41,1589.45,1590.95,1450844.0
1744455240,1590.98,1591.12,1590.0,1590.8,1387840.0
1744455420,1590.84,1591.66,1590.48,1591.16,917354.0
1744455600,1591.21,1594.97,1591.21,1594.97,4645870.0
1744455780,1594.94,1596.15,1592.38,1595.59,2726576.0
1744455960,1595.54,1595.89,1594.45,1595.22,1756676.0
1744456140,1595.22,1595.31,1593.87,1595.16,1559504.0
1744456320,1595.07,1596.55,1594.8,1596.23,1725720.0
1744456500,1596.42,1597.36,1595.3,1595.73,2473210.0
1744456680,1595.76,1597.76,1595.76,1596.72,1974214.0
1744456860,1596.74,1597.09,1595.29,1595.68,1197948.0
1744457040,1595.74,1596.32,1595.36,1595.99,1015616.0
1744457220,1595.98,1597.45,1594.88,1596.98,1905112.0
1744457400,1596.97,1596.97,1594.49,1594.53,1266786.0
1744457580,1594.52,1594.77,1593.58,1593.72,1162138.0
1744457760,1593.71,1594.99,1592.12,1594.3,1459520.0
1744457940,1594.29,1594.36,1592.66,1593.0,1095636.0
1744458120,1592.99,1594.33,1592.99,1593.73,607998.0
1744458300,1593.67,1594.25,1592.84,1594.24,1044240.0
1744458480,1594.1,1594.71,1592.67,1592.93,970016.0
1744458660,1592.92,1594.78,1592.92,1594.57,615598.0
1744458840,1594.58,1595.1,1593.5,1594.29,1067818.0
1744459020,1594.3,1594.31,1593.0,1593.23,447714.0
1744459200,1593.21,1594.53,1591.13,1591.65,2668544.0
1744459380,1591.66,1592.41,1590.15,1590.37,3365234.0
1744459560,1590.37,1592.66,1589.83,1591.77,2277288.0
1744459740,1591.76,1595.31,1591.76,1594.98,3769860.0
1744459920,1594.94,1595.99,1594.84,1595.99,2774510.0
1744460100,1595.99,1596.22,1593.89,1595.53,2361792.0
1744460280,1595.55,1596.17,1594.77,1594.89,1747668.0
1744460460,1594.89,1597.36,1594.25,1597.24,3254770.0
1744460640,1597.06,1597.3,1595.68,1597.19,1954160.0
1744460820,1597.19,1598.24,1596.12,1596.42,3721996.0
1744461000,1596.47,1596.95,1595.3,1595.53,1230094.0
1744461180,1595.49,1595.79,1594.66,1595.0,1521796.0
1744461360,1595.01,1595.14,1592.56,1592.94,3173196.0
1744461540,1592.94,1615.52,1592.94,1602.67,58433412.0
1744461720,1602.67,1603.42,1598.96,1602.47,8452606.0
1744461900,1602.45,1603.0,1598.8,1600.17,6870330.0
1744462080,1600.28,1600.97,1598.56,1599.29,5286914.0
1744462260,1599.24,1600.33,1598.16,1600.11,3815048.0
1744462440,1600.11,1603.14,1599.91,1602.89,5816184.0
1744462620,1602.89,1608.87,1602.34,1606.29,9251512.0
1744462800,1606.49,1613.4,1605.22,1610.7,14106146.0
1744462980,1610.58,1618.26,1609.2,1616.71,16717958.0
1744463160,1616.66,1622.49,1613.5,1618.74,24286246.0
1744463340,1618.69,1622.74,1615.6,1622.7,17052016.0
1744463520,1622.94,1624.06,1617.01,1619.07,15589826.0
1744463700,1618.87,1622.01,1616.59,1617.75,7078878.0
1744463880,1617.92,1617.92,1613.23,1614.21,7913846.0
1744464060,1614.22,1616.7,1607.81,1608.78,12766566.0
1744464240,1608.74,1613.19,1608.74,1612.86,6011752.0
1744464420,1612.8,1619.88,1612.79,1619.65,7347854.0
1744464600,1619.75,1620.82,1614.37,1615.98,11870608.0
1744464780,1616.06,1617.4,1612.01,1612.14,5638600.0
1744464960,1612.14,1616.59,1612.11,1616.32,3997136.0
1744465140,1616.32,1619.66,1615.66,1616.88,6910586.0
1744465320,1616.83,1630.0,1616.45,1624.0,36440302.0
1744465500,1623.91,1636.79,1623.06,1631.94,36325630.0
1744465680,1632.04,1634.88,1629.37,1631.03,14998126.0
1744465860,1631.13,1639.65,1630.83,1639.37,16796192.0
1744466040,1639.47,1646.15,1635.68,1642.86,28261624.0
1744466220,1642.81,1642.86,1636.7,1637.94,9474986.0
1744466400,1637.86,1643.23,1635.01,1641.68,10211196.0
1744466580,1641.63,1643.4,1638.86,1640.86,11238664.0
1744466760,1640.79,1650.47,1637.15,1650.08,25155752.0
1744466940,1652.0,1652.0,1641.83,1643.22,21839038.0
1744467120,1643.12,1645.65,1641.14,1645.22,10056492.0
1744467300,1645.29,1645.49,1642.26,1643.36,6415398.0
1744467480,1643.65,1646.58,1642.08,1646.44,5180276.0
1744467660,1646.33,1659.26,1646.12,1659.26,27401808.0
1744467840,1659.11,1668.64,1653.78,1656.28,49050870.0
1744468020,1656.25,1660.48,1653.85,1656.0,19121688.0
1744468200,1656.3,1666.66,1656.3,1666.66,13644722.0
1744468380,1666.08,1666.32,1654.48,1657.87,16301672.0
1744468560,1658.04,1658.04,1652.54,1653.76,12064590.0
1744468740,1653.71,1656.62,1651.67,1652.34,9103470.0
1744468920,1652.04,1655.55,1651.18,1653.98,5326124.0
1744469100,1653.98,1654.45,1648.11,1649.77,18312620.0
1744469280,1649.93,1651.18,1646.54,1648.61,10177500.0
1744469460,1649.43,1656.33,1649.07,1656.32,8545018.0
1744469640,1656.44,1656.49,1652.93,1655.0,4609204.0
1744469820,1655.0,1656.33,1653.13,1653.13,3697210.0
1744470000,1653.65,1656.37,1653.34,1656.2,3688898.0
1744470180,1656.2,1656.2,1648.4,1649.75,5734518.0
1744470360,1649.72,1650.76,1647.32,1648.79,8625846.0
1744470540,1648.79,1651.18,1648.31,1649.51,4368036.0
1744470720,1649.59,1652.45,1647.91,1649.76,4143276.0
1744470900,1649.82,1661.4,1649.82,1658.34,17214220.0
1744471080,1658.41,1666.18,1657.2,1664.91,16852296.0
1744471260,1664.94,1664.94,1660.11,1660.55,8256660.0
1744471440,1660.59,1662.43,1658.91,1660.3,6092656.0
1744471620,1659.87,1661.18,1659.18,1659.61,5667224.0
1744471800,1659.61,1659.81,1656.46,1658.99,4993738.0
1744471980,1658.98,1661.4,1658.57,1660.36,6257202.0
1744472160,1660.46,1667.06,1659.69,1663.53,10137416.0
1744472340,1663.41,1663.41,1658.44,1661.36,7212742.0
1744472520,1660.96,1663.58,1659.1,1659.77,3012136.0
1744472700,1659.77,1661.33,1656.7,1657.08,5760776.0
1744472880,1657.09,1659.58,1656.41,1658.03,5252250.0
1744473060,1658.05,1658.92,1654.93,1656.47,6913274.0
1744473240,1656.47,1656.47,1654.2,1654.47,4245622.0
1744473420,1654.41,1656.42,1653.48,1655.09,4232080.0
1744473600,1655.1,1658.86,1655.04,1658.82,4706752.0
1744473780,1658.7,1661.72,1655.53,1656.07,8740046.0
1744473960,1656.07,1657.58,1653.33,1656.11,6019410.0
1744474140,1656.25,1657.95,1650.91,1651.05,8353848.0
1744474320,1651.21,1654.34,1650.37,1653.51,8596938.0
1744474500,1653.25,1654.47,1651.61,1654.01,3061742.0
1744474680,1654.06,1656.14,1653.16,1656.14,4276644.0
1744474860,1656.51,1660.01,1654.61,1658.57,10775154.0
1744475040,1658.16,1658.86,1654.39,1655.4,3699608.0
1744475220,1655.39,1657.82,1654.74,1657.2,1595666.0
1744475400,1657.19,1657.89,1652.04,1652.06,3579376.0
1744475580,1652.31,1652.81,1650.59,1651.24,3384236.0
1744475760,1651.05,1653.95,1650.75,1652.35,3758370.0
1744475940,1652.44,1653.89,1651.07,1651.47,2266376.0
1744476120,1651.47,1651.82,1645.05,1645.43,15295570.0
1744476300,1645.46,1646.26,1640.93,1642.57,16165358.0
1744476480,1642.57,1644.13,1636.7,1641.03,16919130.0
1744476660,1640.97,1642.69,1639.23,1642.46,6109952.0
1744476840,1642.48,1643.69,1641.3,1641.41,3729798.0
1744477020,1641.37,1643.18,1640.38,1643.05,4172406.0
1744477200,1643.13,1644.7,1643.11,1643.34,3571550.0
1744477380,1644.07,1646.39,1643.36,1645.05,6845846.0
1744477560,1645.05,1645.07,1638.06,1639.1,12223230.0
1744477740,1639.1,1640.03,1631.87,1635.8,19944132.0
1744477920,1635.8,1636.72,1627.55,1628.85,19017740.0
1744478100,1629.13,1633.99,1628.51,1633.34,8985284.0
1744478280,1633.34,1634.66,1631.39,1633.28,8202690.0
1744478460,1633.09,1636.72,1631.31,1636.34,5522554.0
1744478640,1636.34,1637.26,1635.55,1635.99,3571656.0
1744478820,1635.89,1639.09,1635.39,1636.82,6622220.0
1744479000,1636.87,1641.9,1636.66,1640.53,8550962.0
1744479180,1640.53,1640.53,1636.82,1638.24,5900406.0
1744479360,1638.23,1640.32,1637.38,1638.95,2224360.0
1744479540,1638.95,1640.62,1637.63,1638.26,3696292.0
1744479720,1638.3,1638.69,1636.49,1637.51,3298876.0
1744479900,1637.51,1637.59,1633.51,1634.07,5075016.0
1744480080,1634.07,1634.49,1631.2,1633.01,4229678.0
1744480260,1633.01,1635.0,1633.01,1634.74,3067700.0
1744480440,1634.73,1634.74,1632.69,1633.42,1322564.0
1744480620,1633.4,1633.74,1631.77,1631.78,842754.0
1744480800,1633.15,1636.31,1632.43,1635.66,2775488.0
1744480980,1635.77,1638.0,1635.77,1636.93,4877976.0
1744481160,1636.81,1637.23,1635.07,1636.07,1273382.0
1744481340,1636.07,1638.8,1636.07,1637.2,3721184.0
1744481520,1637.19,1640.38,1636.92,1639.78,5509698.0
1744481700,1639.98,1641.23,1638.91,1640.1,3836954.0
1744481880,1640.11,1643.88,1640.1,1640.94,4214812.0
1744482060,1640.95,1642.47,1640.16,1641.85,2623150.0
1744482240,1641.84,1644.82,1641.58,1643.51,3752722.0
1744482420,1643.53,1645.33,1642.79,1644.77,4603522.0
1744482600,1644.75,1645.57,1642.39,1644.11,3317482.0
1744482780,1644.14,1644.69,1641.89,1642.51,3938150.0
1744482960,1642.5,1643.37,1641.24,1642.68,1052214.0
1744483140,1642.74,1645.99,1642.32,1645.24,1377832.0
1744483320,1645.24,1647.82,1645.23,1646.68,4335840.0
1744483500,1646.68,1651.28,1646.54,1649.89,7457810.0
1744483680,1649.86,1652.81,1649.72,1650.57,7050544.0
1744483860,1650.57,1654.23,1649.71,1652.01,6743296.0
1744484040,1652.01,1653.31,1648.44,1648.62,4746696.0
1744484220,1648.87,1650.17,1648.87,1649.91,1635820.0
1744484400,1649.92,1650.8,1645.31,1645.69,5915464.0
1744484580,1645.72,1647.99,1645.3,1647.87,5716648.0
1744484760,1647.58,1649.43,1645.82,1646.86,3322188.0
1744484940,1646.86,1648.74,1644.51,1646.06,3906214.0
1744485120,1646.44,1646.66,1644.71,1645.11,3719216.0
1744485300,1645.11,1645.49,1643.56,1644.95,3044230.0
1744485480,1644.9,1649.01,1644.53,1645.78,2522690.0
1744485660,1645.78,1646.78,1642.31,1643.8,3530058.0
1744485840,1643.79,1645.75,1643.66,1644.91,1256858.0
1744486020,1644.91,1645.07,1636.93,1639.35,12388766.0
1744486200,1639.36,1639.36,1634.07,1636.22,7630696.0
1744486380,1635.99,1640.56,1635.99,1639.79,3970562.0
1744486560,1639.79,1640.82,1638.49,1640.16,1726584.0
1744486740,1640.16,1640.3,1636.92,1638.31,2637464.0
1744486920,1638.37,1639.05,1637.48,1638.21,1274852.0
1744487100,1638.26,1639.36,1637.82,1638.01,1188022.0
1744487280,1638.03,1640.78,1637.63,1639.95,1339418.0
1744487460,1639.94,1639.94,1638.09,1639.4,837724.0
1744487640,1639.36,1642.18,1638.86,1641.54,1401344.0
1744487820,1641.55,1642.99,1640.49,1641.89,1256432.0
1744488000,1641.89,1643.29,1640.42,1642.4,2039104.0
1744488180,1642.36,1646.67,1642.02,1646.25,3145250.0
1744488360,1646.23,1646.39,1643.46,1645.29,2969674.0
1744488540,1645.31,1648.36,1643.69,1643.71,5064960.0
1744488720,1643.76,1646.66,1643.67,1644.27,1761314.0
1744488900,1644.32,1645.55,1642.36,1642.93,1626774.0
1744489080,1642.91,1646.12,1642.42,1644.79,2403230.0
1744489260,1644.96,1646.05,1641.88,1643.74,1857624.0
1744489440,1643.79,1645.35,1642.82,1644.8,909032.0
1744489620,1644.77,1648.13,1644.76,1648.09,5652140.0
1744489800,1647.99,1652.12,1647.35,1650.98,9453176.0
1744489980,1650.66,1652.99,1648.28,1648.28,6885620.0
1744490160,1647.79,1655.15,1647.13,1654.87,6185148.0
1744490340,1654.87,1659.32,1650.79,1658.22,12570688.0
1744490520,1658.18,1658.18,1652.58,1653.3,5654920.0
1744490700,1653.34,1654.59,1648.51,1649.32,8604392.0
1744490880,1649.33,1650.68,1647.51,1648.89,6187650.0
1744491060,1648.89,1649.16,1647.32,1647.37,4193034.0
1744491240,1647.38,1649.66,1646.38,1649.65,2228184.0
1744491420,1649.82,1651.41,1646.94,1648.48,3308870.0
1744491600,1648.35,1650.2,1647.19,1648.46,1573414.0
1744491780,1648.46,1648.89,1645.72,1647.34,2567662.0
1744491960,1647.35,1650.72,1647.15,1650.62,2089586.0
1744492140,1650.6,1651.57,1646.41,1648.55,2086820.0
1744492320,1648.6,1650.73,1648.17,1649.8,2932862.0
1744492500,1649.8,1650.5,1647.85,1650.01,1288508.0
1744492680,1650.37,1652.97,1649.07,1652.15,5043906.0
1744492860,1652.13,1652.13,1649.68,1650.92,2014598.0
1744493040,1650.91,1652.92,1650.51,1650.51,838424.0
1744493220,1650.26,1650.36,1648.61,1649.1,1565210.0
1744493400,1649.1,1649.11,1645.95,1647.02,2155400.0
1744493580,1647.05,1649.43,1647.05,1649.19,1428494.0
1744493760,1649.19,1649.47,1648.63,1648.88,728180.0
1744493940,1648.89,1650.48,1648.72,1649.41,838056.0
1744494120,1649.4,1650.5,1648.94,1649.88,1311994.0
1744494300,1649.82,1650.38,1647.7,1650.24,1095650.0
1744494480,1650.24,1654.33,1648.59,1653.7,1729742.0
1744494660,1653.66,1653.66,1650.86,1652.86,1639984.0
1744494840,1652.85,1654.02,1645.01,1645.63,3613566.0
1744495020,1645.61,1649.09,1645.34,1646.74,3328146.0
1744495200,1647.42,1652.18,1646.86,1649.39,2340000.0
1744495380,1649.1,1650.57,1647.14,1647.88,1332252.0
1744495560,1647.88,1651.75,1647.03,1651.75,1363682.0
1744495740,1651.79,1652.18,1647.9,1649.32,1859220.0
1744495920,1649.38,1650.88,1648.59,1650.69,769854.0
1744496100,1650.67,1654.21,1650.28,1653.51,3937062.0
1744496280,1653.51,1654.92,1653.37,1653.53,2093110.0
1744496460,1653.53,1655.69,1650.93,1651.05,3431258.0
1744496640,1651.0,1652.0,1648.68,1649.0,3682498.0
1744496820,1649.0,1650.0,1648.25,1648.47,2497476.0
1744497000,1648.54,1648.87,1647.17,1647.53,1249898.0
1744497180,1647.53,1651.25,1646.9,1650.98,2811892.0
1744497360,1650.97,1652.09,1649.41,1650.78,1666004.0
1744497540,1650.78,1651.49,1649.06,1651.07,988792.0
1744497720,1651.06,1652.13,1651.06,1651.52,675070.0
1744497900,1651.52,1651.52,1649.45,1649.62,757490.0
1744498080,1649.6,1649.6,1648.09,1648.84,1161718.0
1744498260,1648.83,1649.0,1647.45,1648.73,1354060.0
1744498440,1648.73,1650.23,1648.38,1649.99,1232174.0
1744498620,1649.99,1650.06,1648.62,1649.35,1404806.0
1744498800,1649.35,1651.16,1648.95,1649.17,1383048.0
1744498980,1649.18,1649.24,1647.45,1649.11,1728606.0
1744499160,1649.11,1650.27,1648.58,1649.33,818430.0
1744499340,1649.7,1650.99,1646.02,1646.02,1460588.0
1744499520,1646.02,1646.28,1644.37,1646.17,2062910.0
1744499700,1646.17,1647.34,1645.38,1646.95,1022194.0
1744499880,1647.02,1651.53,1646.91,1650.14,2083006.0
1744500060,1650.21,1650.56,1645.67,1646.39,1295340.0
1744500240,1646.33,1647.81,1645.43,1647.39,2223284.0
1744500420,1647.38,1648.84,1646.72,1647.85,1715326.0
1744500600,1647.97,1648.76,1644.95,1646.53,1755900.0
1744500780,1646.6,1647.38,1645.06,1646.92,1703876.0
1744500960,1646.91,1646.91,1645.02,1645.81,1324368.0
1744501140,1645.8,1648.05,1645.66,1646.6,1585356.0
1744501320,1646.58,1647.55,1645.51,1647.32,632306.0
1744501500,1647.32,1648.99,1646.69,1648.36,3465888.0
1744501680,1648.33,1648.76,1645.12,1645.16,1607434.0
1744501860,1645.22,1646.22,1645.02,1645.03,1045610.0
1744502040,1645.04,1645.51,1642.99,1643.27,2503132.0
1744502220,1643.64,1644.16,1642.32,1643.54,1959432.0
1744502400,1643.59,1644.72,1641.04,1642.07,6991834.0
1744502580,1642.08,1642.83,1640.07,1642.83,2524598.0
1744502760,1642.83,1645.44,1641.06,1644.23,2162610.0
1744502940,1644.35,1645.73,1643.41,1644.75,2568398.0
1744503120,1644.76,1646.59,1644.6,1646.59,1380540.0
1744503300,1646.6,1648.35,1644.29,1645.31,3965800.0
1744503480,1645.3,1647.89,1644.7,1645.4,2933178.0
1744503660,1645.29,1645.49,1637.99,1639.71,4986948.0
1744503840,1639.86,1640.45,1636.71,1638.45,3608718.0
1744504020,1638.45,1638.83,1636.83,1638.75,5551116.0
1744504200,1638.74,1638.75,1634.1,1634.11,6243612.0
1744504380,1634.33,1638.5,1633.98,1637.65,4238188.0
1744504560,1637.54,1638.68,1636.37,1637.44,2175214.0
1744504740,1637.44,1639.41,1636.6,1637.57,1091162.0
1744504920,1637.57,1639.8,1637.24,1638.84,1664054.0
1744505100,1638.85,1642.24,1638.44,1641.29,2598096.0
1744505280,1641.3,1644.22,1641.29,1644.05,1917462.0
1744505460,1644.04,1645.79,1643.7,1644.6,2308882.0
1744505640,1644.65,1644.65,1642.87,1643.24,1402552.0
1744505820,1643.24,1643.55,1641.03,1641.36,1483742.0
1744506000,1641.3,1642.6,1640.19,1640.2,3164154.0
1744506180,1639.84,1640.49,1637.91,1638.68,1550300.0
1744506360,1638.69,1646.13,1638.41,1644.97,4731728.0
1744506540,1644.98,1647.11,1644.07,1646.83,5632304.0
1744506720,1646.76,1647.26,1643.85,1644.81,3665970.0
1744506900,1644.81,1647.09,1643.3,1643.3,2607910.0
1744507080,1643.35,1643.36,1638.88,1639.81,2738012.0
1744507260,1639.81,1644.02,1639.68,1643.65,1425934.0
1744507440,1643.55,1644.97,1641.72,1644.66,1629966.0
1744507620,1644.67,1645.55,1642.35,1644.77,1359780.0
1744507800,1644.73,1648.88,1640.01,1640.02,5955792.0
1744507980,1640.23,1641.99,1638.8,1641.27,3567788.0
1744508160,1641.28,1641.85,1634.42,1635.85,6131416.0
1744508340,1635.85,1637.94,1634.34,1637.59,3660358.0
1744508520,1637.59,1639.24,1636.63,1638.5,1729548.0
1744508700,1638.51,1639.43,1629.38,1629.38,8498212.0
1744508880,1629.57,1630.78,1625.95,1627.95,11380214.0
1744509060,1628.01,1628.56,1621.96,1623.48,11112242.0
1744509240,1623.53,1623.99,1608.2,1614.57,31863602.0
1744509420,1614.56,1617.24,1611.8,1616.24,11857808.0
1744509600,1616.3,1618.57,1615.28,1618.1,7338366.0
1744509780,1618.08,1621.71,1615.8,1620.04,5493458.0
1744509960,1620.01,1620.13,1616.83,1616.83,2484084.0
1744510140,1616.86,1619.36,1616.64,1617.84,2659374.0
1744510320,1617.94,1618.86,1617.17,1617.18,1810990.0
1744510500,1617.15,1619.61,1610.89,1611.25,5752416.0
1744510680,1611.44,1614.74,1610.1,1613.21,7870094.0
1744510860,1613.2,1614.31,1609.52,1610.64,6880996.0
1744511040,1610.71,1612.24,1608.53,1612.24,6514880.0
1744511220,1612.28,1612.59,1605.73,1609.4,7917362.0
1744511400,1609.4,1612.38,1607.51,1611.31,4760142.0
1744511580,1611.26,1615.83,1611.26,1615.83,4574994.0
1744511760,1615.82,1617.08,1614.41,1616.61,4411322.0
1744511940,1616.49,1621.68,1615.15,1621.01,5845762.0
1744512120,1621.01,1621.89,1618.04,1618.95,3956040.0
1744512300,1618.89,1620.35,1617.34,1620.33,4800698.0
1744512480,1620.34,1620.34,1618.01,1619.95,2413590.0
1744512660,1620.0,1621.95,1619.89,1619.99,3561012.0
1744512840,1620.05,1624.57,1619.84,1624.18,6521038.0
1744513020,1624.19,1627.15,1623.92,1624.51,7391536.0
1744513200,1624.51,1628.66,1624.01,1625.64,4666218.0
1744513380,1625.64,1627.76,1624.06,1624.9,3550926.0
1744513560,1624.87,1627.84,1624.33,1624.95,2761272.0
1744513740,1624.94,1625.22,1623.75,1624.76,1830486.0
1744513920,1624.74,1627.47,1624.32,1626.93,1356148.0
1744514100,1626.93,1627.95,1625.21,1626.53,1772018.0
1744514280,1626.35,1626.79,1622.26,1623.18,4407392.0
1744514460,1623.12,1624.55,1620.49,1622.62,4278316.0
1744514640,1622.62,1624.18,1621.65,1622.16,3089766.0
1744514820,1622.16,1623.09,1621.39,1622.12,1743750.0
1744515000,1622.12,1623.77,1621.99,1623.77,1074566.0
1744515180,1623.77,1627.28,1623.1,1625.45,3335826.0
1744515360,1626.39,1628.32,1625.45,1625.78,2600412.0
1744515540,1625.78,1626.3,1624.95,1626.16,1229702.0
1744515720,1626.1,1626.6,1622.76,1624.39,1386984.0
1744515900,1624.39,1626.64,1623.74,1626.63,1042128.0
1744516080,1626.58,1626.7,1624.61,1625.28,1169488.0
1744516260,1625.28,1627.86,1625.28,1626.53,4629550.0
1744516440,1626.59,1626.59,1622.39,1623.52,1780232.0
1744516620,1623.51,1624.15,1623.0,1623.61,1201902.0
1744516800,1623.62,1623.92,1621.71,1622.75,4333240.0
1744516980,1622.74,1623.31,1621.77,1622.34,1380970.0
1744517160,1622.35,1622.78,1619.07,1619.98,4227648.0
1744517340,1619.99,1620.05,1615.92,1616.23,4446362.0
1744517520,1616.29,1618.25,1616.03,1616.61,3020368.0
1744517700,1616.31,1616.44,1608.99,1614.14,11082760.0
1744517880,1613.23,1615.13,1611.91,1615.11,3603818.0
1744518060,1614.95,1617.74,1614.95,1617.71,4005052.0
1744518240,1617.71,1619.73,1617.41,1617.45,3843888.0
1744518420,1617.36,1618.14,1616.41,1617.76,1349038.0
1744518600,1617.76,1618.19,1613.77,1613.91,2484920.0
1744518780,1613.86,1614.29,1610.53,1614.29,7350234.0
1744518960,1614.24,1614.34,1611.07,1611.1,3991254.0
1744519140,1611.36,1611.95,1609.05,1611.14,4271034.0
1744519320,1611.14,1613.14,1610.95,1612.78,1461490.0
1744519500,1612.78,1617.35,1612.57,1615.61,7753128.0
1744519680,1615.61,1617.47,1613.66,1614.45,1890218.0
1744519860,1614.44,1615.33,1611.82,1611.94,3508840.0
1744520040,1611.94,1613.3,1606.51,1608.3,10168804.0
1744520220,1608.35,1608.57,1601.52,1608.28,15137682.0
1744520400,1608.28,1608.78,1606.27,1608.01,3410550.0
1744520580,1607.84,1611.39,1607.38,1609.05,2850424.0
1744520760,1609.11,1611.36,1607.34,1609.05,3116446.0
1744520940,1608.95,1608.95,1604.05,1605.63,6061998.0
1744521120,1605.63,1605.64,1596.21,1598.24,23457324.0
1744521300,1598.19,1604.15,1598.09,1603.41,6957994.0
1744521480,1603.41,1606.53,1603.41,1606.43,4495382.0
1744521660,1606.08,1607.52,1604.97,1605.2,2962354.0
1744521840,1605.19,1606.71,1602.46,1606.42,8003098.0
1744522020,1606.42,1607.43,1606.11,1607.23,4120602.0
1744522200,1607.23,1611.69,1606.74,1608.79,6246440.0
1744522380,1608.78,1610.25,1606.93,1609.95,4263962.0
1744522560,1610.07,1613.01,1609.94,1610.7,3916464.0
1744522740,1611.0,1612.19,1609.61,1609.91,1252504.0
1744522920,1609.91,1612.82,1609.82,1612.1,1934362.0
1744523100,1612.09,1612.84,1607.65,1608.41,2732346.0
1744523280,1608.38,1608.41,1605.84,1606.64,3522876.0
1744523460,1606.63,1606.73,1605.16,1606.3,2326662.0
1744523640,1606.3,1608.89,1606.19,1608.03,1708060.0
1744523820,1608.25,1609.37,1607.58,1608.58,1165182.0
1744524000,1608.56,1609.86,1608.55,1609.62,2149890.0
1744524180,1609.62,1609.7,1607.04,1607.06,2703370.0
1744524360,1607.04,1612.0,1607.04,1611.3,2896658.0
1744524540,1611.33,1612.41,1610.65,1611.26,2927460.0
1744524720,1611.28,1611.28,1610.04,1610.71,931250.0
1744524900,1610.76,1613.7,1608.35,1610.53,3680986.0
1744525080,1610.66,1611.37,1609.18,1609.98,1672744.0
1744525260,1609.93,1612.65,1609.59,1611.61,2825146.0
1744525440,1611.61,1614.55,1610.81,1614.23,3199146.0
1744525620,1614.22,1616.24,1613.84,1614.34,6795316.0
1744525800,1614.27,1618.26,1614.16,1617.7,4739114.0
1744525980,1617.65,1619.0,1616.18,1616.5,6846212.0
1744526160,1616.55,1616.57,1614.64,1616.01,2497618.0
1744526340,1616.06,1618.66,1615.14,1618.16,1683196.0
1744526520,1618.16,1618.44,1617.0,1617.59,1612084.0
1744526700,1617.6,1620.99,1617.49,1620.99,3792570.0
1744526880,1620.95,1622.24,1618.13,1618.46,7018466.0
1744527060,1618.44,1619.79,1617.24,1617.57,2241742.0
1744527240,1617.58,1617.71,1615.3,1616.0,3170718.0
1744527420,1616.0,1616.94,1615.79,1616.15,1237234.0
1744527600,1616.15,1618.25,1615.96,1618.25,2656908.0
1744527780,1618.21,1619.04,1616.84,1616.89,1215338.0
1744527960,1616.88,1619.75,1616.88,1618.73,2957288.0
1744528140,1618.72,1620.8,1617.5,1619.01,2634124.0
1744528320,1619.01,1620.28,1618.34,1620.27,1744258.0
1744528500,1620.28,1620.61,1616.87,1616.97,1965890.0
1744528680,1616.97,1618.73,1616.64,1616.82,1087030.0
1744528860,1617.13,1617.72,1615.83,1616.49,2100776.0
1744529040,1616.49,1617.65,1615.08,1615.39,2676286.0
1744529220,1615.39,1615.92,1614.67,1615.59,1492928.0
1744529400,1615.6,1616.06,1612.75,1613.66,3542274.0
1744529580,1613.73,1614.78,1612.67,1612.9,2032360.0
1744529760,1612.91,1613.56,1611.6,1611.87,2300066.0
1744529940,1611.76,1612.21,1610.26,1610.44,3015560.0
1744530120,1610.43,1611.58,1609.95,1611.44,1754700.0
1744530300,1611.44,1614.5,1611.4,1614.09,2478916.0
1744530480,1614.09,1614.95,1612.55,1613.78,1957926.0
1744530660,1613.79,1614.15,1612.68,1612.88,996644.0
1744530840,1612.88,1614.2,1612.68,1614.01,832210.0
1744531020,1613.99,1614.39,1612.67,1612.72,843004.0
1744531200,1612.78,1613.81,1608.6,1609.11,4131166.0
1744531380,1609.12,1611.14,1608.83,1608.99,3052198.0
1744531560,1608.98,1611.4,1608.98,1610.61,2132078.0
1744531740,1610.65,1610.75,1608.68,1609.72,1520310.0
1744531920,1609.72,1610.0,1607.85,1608.68,1966554.0
1744532100,1608.72,1614.53,1608.04,1614.02,4076400.0
1744532280,1613.6,1615.63,1613.11,1615.63,3535038.0
1744532460,1615.46,1617.79,1613.0,1613.36,3862472.0
1744532640,1613.37,1615.18,1613.04,1614.29,1035132.0
1744532820,1614.36,1616.79,1614.27,1616.36,2329674.0
1744533000,1616.35,1619.65,1615.32,1618.59,5189714.0
1744533180,1618.66,1618.66,1615.44,1615.55,2030806.0
1744533360,1615.64,1617.35,1615.11,1616.61,1479154.0
1744533540,1616.57,1618.17,1616.22,1617.39,1524766.0
1744533720,1617.37,1618.34,1615.67,1615.95,1222680.0
1744533900,1615.94,1619.6,1615.75,1619.37,2386682.0
1744534080,1619.3,1621.0,1617.82,1619.51,4830708.0
1744534260,1619.54,1620.37,1617.6,1618.99,2388436.0
1744534440,1618.98,1619.68,1617.88,1618.12,1378410.0
1744534620,1618.12,1621.0,1618.0,1619.7,2191130.0
1744534800,1619.7,1620.83,1618.05,1618.9,1736034.0
1744534980,1618.92,1619.9,1618.68,1619.35,1518284.0
1744535160,1619.5,1621.99,1619.48,1621.11,4026698.0
1744535340,1621.11,1621.11,1617.68,1618.28,2256716.0
1744535520,1618.23,1618.23,1616.95,1618.18,1727436.0
1744535700,1618.19,1618.19,1616.35,1616.98,1439688.0
1744535880,1616.91,1618.44,1616.59,1618.19,714208.0
1744536060,1618.14,1620.0,1618.14,1618.36,1993492.0
1744536240,1618.35,1620.89,1618.09,1620.89,1240458.0
1744536420,1620.89,1626.0,1620.84,1624.01,13428046.0
1744536600,1624.01,1624.11,1620.86,1621.51,3246950.0
1744536780,1621.51,1624.99,1621.51,1622.52,5201310.0
1744536960,1622.49,1624.94,1621.72,1623.22,2560766.0
1744537140,1623.06,1624.14,1622.2,1623.13,2857954.0
1744537320,1623.14,1625.82,1622.83,1624.61,6506462.0
1744537500,1624.28,1625.69,1623.14,1623.95,3020458.0
1744537680,1623.95,1625.89,1622.35,1622.79,4011760.0
1744537860,1622.8,1623.0,1621.2,1622.14,3334656.0
1744538040,1622.14,1625.93,1621.6,1625.45,3426328.0
1744538220,1625.36,1626.6,1625.25,1626.28,4175388.0
1744538400,1626.28,1627.34,1622.29,1622.84,7176138.0
1744538580,1622.83,1623.81,1621.38,1621.53,2309246.0
1744538760,1621.49,1623.26,1619.24,1620.38,3392678.0
1744538940,1620.38,1621.91,1618.14,1619.99,3688866.0
1744539120,1619.99,1622.05,1619.58,1620.95,2084810.0
1744539300,1620.96,1621.23,1617.33,1618.22,4128376.0
1744539480,1618.22,1618.7,1616.98,1617.12,3550440.0
1744539660,1617.11,1617.96,1615.64,1617.95,3524744.0
1744539840,1617.95,1618.55,1616.88,1617.28,2155748.0
1744540020,1617.22,1617.67,1612.46,1613.02,4916582.0
1744540200,1612.95,1615.12,1611.44,1615.07,5300090.0
1744540380,1614.95,1616.27,1614.14,1616.16,2973804.0
1744540560,1616.19,1616.28,1614.38,1616.27,1670066.0
1744540740,1616.28,1616.47,1615.39,1616.47,1493520.0
1744540920,1616.59,1616.61,1613.78,1614.65,1338910.0
1744541100,1614.53,1615.91,1613.44,1615.57,1320800.0
1744541280,1615.56,1618.41,1615.52,1617.53,2831586.0
1744541460,1617.49,1618.1,1616.28,1616.89,1816082.0
1744541640,1616.94,1617.49,1615.22,1615.72,1152616.0
1744541820,1615.72,1617.23,1615.55,1617.05,473452.0
1744542000,1617.06,1617.95,1616.67,1617.13,959090.0
1744542180,1617.13,1617.89,1613.89,1613.89,3169506.0
1744542360,1614.16,1614.59,1613.51,1614.36,1870598.0
1744542540,1614.36,1615.39,1613.72,1614.83,987764.0
1744542720,1614.83,1615.6,1613.76,1615.22,2162826.0
1744542900,1615.22,1615.23,1595.9,1605.17,34862098.0
1744543080,1605.17,1605.17,1590.86,1595.98,22786794.0
1744543260,1596.22,1602.05,1595.7,1599.73,12191652.0
1744543440,1599.66,1602.71,1599.22,1602.44,5914878.0
1744543620,1602.43,1604.45,1601.61,1602.59,5941544.0
1744543800,1602.59,1604.16,1597.68,1600.82,6782340.0
1744543980,1600.82,1600.82,1596.58,1599.8,5394542.0
1744544160,1599.81,1602.47,1599.81,1601.49,3076194.0
1744544340,1601.47,1602.0,1599.95,1600.45,3507222.0
1744544520,1600.4,1602.05,1600.34,1600.57,3015336.0
1744544700,1600.57,1602.24,1597.24,1598.43,3418872.0
1744544880,1598.41,1598.42,1595.69,1598.04,5178878.0
1744545060,1598.03,1598.58,1595.86,1598.2,4468744.0
1744545240,1598.19,1602.37,1598.16,1601.0,9341634.0
1744545420,1601.05,1603.79,1600.97,1603.49,4573792.0
1744545600,1603.56,1605.87,1602.57,1602.65,7817980.0
1744545780,1602.65,1602.89,1599.28,1599.33,7299316.0
1744545960,1599.36,1603.47,1599.35,1603.01,2741362.0
1744546140,1603.07,1605.09,1602.17,1605.03,2617574.0
1744546320,1605.66,1605.66,1604.07,1604.99,2957730.0
1744546500,1605.0,1606.56,1603.55,1606.39,3200534.0
1744546680,1606.32,1608.09,1602.56,1602.57,7294170.0
1744546860,1602.56,1603.91,1600.51,1601.28,3404020.0
1744547040,1601.27,1602.36,1600.33,1600.98,3798396.0
1744547220,1601.02,1603.28,1600.74,1601.82,3152824.0
1744547400,1601.82,1603.72,1599.1,1602.53,3823594.0
1744547580,1602.49,1604.19,1600.5,1604.06,2179990.0
1744547760,1604.12,1604.76,1603.23,1604.44,1379578.0
1744547940,1604.45,1605.43,1603.17,1605.07,3841834.0
1744548120,1605.01,1605.12,1601.82,1602.99,5473322.0
1744548300,1602.71,1605.08,1602.24,1604.28,1760304.0
1744548480,1604.24,1604.25,1601.22,1603.68,4787100.0
1744548660,1603.62,1604.81,1602.47,1604.81,1650150.0
1744548840,1604.8,1605.07,1602.61,1603.03,1477302.0
1744549020,1603.01,1603.89,1600.84,1602.38,2378390.0
1744549200,1602.38,1605.39,1602.38,1605.24,2869692.0
1744549380,1605.29,1605.5,1597.35,1599.04,4541324.0
1744549560,1599.03,1603.56,1598.19,1603.24,2670642.0
1744549740,1603.49,1605.22,1601.01,1604.77,2255912.0
1744549920,1604.77,1606.91,1604.77,1605.33,4341080.0
1744550100,1605.19,1607.2,1603.54,1603.55,3592134.0
1744550280,1603.55,1604.12,1599.31,1599.32,2976400.0
1744550460,1599.41,1601.55,1598.11,1600.84,4810122.0
1744550640,1600.79,1600.82,1593.48,1594.62,11330280.0
1744550820,1594.68,1595.06,1590.72,1592.91,13845530.0
1744551000,1592.86,1596.61,1592.51,1596.61,5411886.0
1744551180,1596.49,1597.06,1594.55,1596.61,3038156.0
1744551360,1596.6,1597.06,1593.28,1595.27,4148584.0
1744551540,1595.27,1597.0,1593.07,1593.5,3489052.0
1744551720,1593.39,1593.52,1581.96,1583.56,34195606.0
1744551900,1583.44,1589.04,1582.26,1588.66,12273742.0
1744552080,1588.73,1589.02,1583.7,1583.71,7115124.0
1744552260,1583.56,1583.74,1570.0,1572.78,47358326.0
1744552440,1572.52,1574.52,1569.16,1569.22,16534922.0
1744552620,1568.91,1573.77,1565.39,1573.45,26987552.0
1744552800,1573.55,1577.54,1567.58,1575.76,31398722.0
1744552980,1575.7,1577.61,1574.52,1575.43,11230954.0
1744553160,1575.43,1575.72,1570.56,1574.09,9015020.0
1744553340,1574.04,1580.5,1573.58,1579.11,9969084.0
1744553520,1578.97,1580.32,1576.87,1578.04,5807202.0
1744553700,1578.05,1580.12,1575.01,1575.55,5931352.0
1744553880,1575.61,1578.31,1574.24,1576.97,3968242.0
1744554060,1576.92,1578.86,1576.39,1578.06,4445420.0
1744554240,1578.1,1579.12,1577.07,1578.74,2634828.0
1744554420,1578.75,1580.99,1578.54,1579.22,4216608.0
1744554600,1579.2,1582.9,1577.46,1581.96,6207352.0
1744554780,1581.88,1585.35,1580.91,1582.08,12372232.0
1744554960,1582.06,1585.04,1581.63,1583.93,9067976.0
1744555140,1583.86,1586.11,1583.05,1585.51,5999168.0
1744555320,1585.56,1588.82,1584.02,1584.24,10634110.0
1744555500,1584.34,1584.98,1581.97,1582.26,13214722.0
1744555680,1582.26,1583.34,1581.66,1582.89,4883944.0
1744555860,1582.95,1585.25,1582.78,1582.95,5442486.0
1744556040,1582.96,1583.85,1581.98,1583.07,1631230.0
1744556220,1583.07,1585.54,1583.04,1585.27,3641746.0
1744556400,1585.28,1587.63,1584.14,1584.72,5433400.0
1744556580,1584.72,1584.86,1581.18,1581.93,4097458.0
1744556760,1581.72,1582.56,1580.5,1580.82,4413684.0
1744556940,1580.78,1584.28,1579.95,1583.28,4042942.0
1744557120,1583.34,1585.2,1582.59,1585.2,2270180.0
1744557300,1585.2,1587.44,1581.28,1582.61,5174250.0
1744557480,1582.57,1583.0,1579.38,1582.98,3459706.0
1744557660,1582.98,1583.32,1581.16,1583.23,2186304.0
1744557840,1583.24,1583.31,1580.46,1582.8,1804660.0
1744558020,1582.88,1583.45,1581.72,1582.59,1347532.0
1744558200,1582.7,1584.93,1580.16,1581.89,4524978.0
1744558380,1581.78,1583.16,1580.04,1581.8,1921852.0
1744558560,1581.87,1584.0,1581.76,1583.98,1449470.0
1744558740,1584.0,1584.0,1581.51,1581.78,966702.0
1744558920,1581.78,1582.17,1580.22,1581.62,1412702.0
1744559100,1581.6,1583.18,1581.11,1582.22,2545698.0
1744559280,1582.22,1586.82,1581.66,1586.82,3490448.0
1744559460,1586.76,1587.36,1585.15,1586.92,2713542.0
1744559640,1586.9,1588.0,1584.98,1587.97,2448844.0
1744559820,1587.96,1588.0,1585.32,1585.98,1613310.0
1744560000,1585.98,1593.52,1585.65,1591.28,11745136.0
1744560180,1591.28,1594.45,1587.61,1587.89,13799594.0
1744560360,1587.89,1591.11,1587.09,1588.42,3893416.0
1744560540,1588.29,1589.67,1586.64,1589.31,2307528.0
1744560720,1589.19,1592.29,1588.0,1591.76,3911570.0
1744560900,1591.75,1594.49,1591.14,1594.49,3873954.0
1744561080,1594.43,1595.79,1592.82,1593.55,6046880.0
1744561260,1593.58,1595.76,1592.9,1595.66,5084864.0
1744561440,1595.72,1601.47,1594.09,1597.48,18796688.0
1744561620,1597.41,1599.11,1595.68,1596.68,4587158.0
1744561800,1596.75,1596.94,1593.86,1595.71,3408338.0
1744561980,1595.72,1598.06,1594.68,1597.65,2637906.0
1744562160,1597.65,1598.13,1595.6,1595.83,2713590.0
1744562340,1595.76,1596.06,1593.95,1594.04,2653960.0
1744562520,1594.03,1594.45,1592.24,1592.75,2905164.0
1744562700,1592.78,1594.46,1592.21,1593.68,2777332.0
1744562880,1593.74,1593.74,1590.49,1593.19,3957196.0
1744563060,1593.19,1593.48,1592.17,1593.01,943224.0
1744563240,1593.02,1595.33,1592.54,1595.15,2213820.0
1744563420,1595.14,1595.44,1594.21,1595.01,1195004.0
1744563600,1595.01,1595.59,1593.5,1595.26,1349390.0
1744563780,1595.38,1598.53,1594.62,1597.73,3145558.0
1744563960,1597.74,1598.8,1597.16,1598.36,2202384.0
1744564140,1598.3,1598.89,1597.34,1598.49,1550314.0
1744564320,1598.43,1599.45,1596.51,1599.41,2725210.0
1744564500,1599.42,1600.48,1597.1,1597.7,2971092.0
1744564680,1597.85,1636.42,1597.76,1627.31,62296248.0
1744564860,1628.53,1633.24,1615.36,1618.5,29807900.0
1744565040,1618.51,1623.88,1615.68,1615.97,10707694.0
1744565220,1615.91,1617.14,1613.43,1614.83,9887574.0
1744565400,1615.13,1617.26,1610.63,1610.63,6678642.0
1744565580,1610.7,1613.95,1610.21,1613.78,3839688.0
1744565760,1613.69,1618.16,1612.7,1615.54,7018968.0
1744565940,1615.65,1618.93,1615.32,1618.93,5694102.0
1744566120,1618.93,1630.0,1618.7,1628.47,23369958.0
1744566300,1629.15,1636.35,1626.49,1633.84,15491786.0
1744566480,1633.9,1648.21,1633.78,1645.2,27167730.0
1744566660,1644.94,1646.99,1640.87,1640.95,15289804.0
1744566840,1641.14,1642.95,1639.85,1640.49,9741948.0
1744567020,1640.46,1641.06,1636.75,1636.86,8102138.0
1744567200,1636.01,1638.11,1632.39,1634.74,12156150.0
1744567380,1634.79,1638.77,1634.67,1636.7,5309496.0
1744567560,1636.7,1646.1,1634.16,1644.01,14978808.0
1744567740,1644.07,1644.25,1636.17,1638.53,6873982.0
1744567920,1638.2,1638.68,1635.66,1635.66,3535292.0
1744568100,1635.48,1635.99,1627.24,1630.08,14153272.0
1744568280,1630.24,1631.47,1628.41,1628.84,5434022.0
1744568460,1628.8,1630.61,1628.01,1629.09,4553500.0
1744568640,1629.1,1629.11,1625.56,1627.56,9270082.0
1744568820,1627.57,1630.63,1626.53,1626.86,3666032.0
1744569000,1627.07,1630.09,1626.48,1628.52,3262706.0
1744569180,1628.66,1629.13,1625.26,1628.91,3339488.0
1744569360,1628.86,1632.31,1628.3,1632.12,5642702.0
1744569540,1631.83,1634.64,1628.82,1629.09,7087732.0
1744569720,1629.04,1632.32,1628.69,1631.73,3320070.0
1744569900,1631.73,1632.43,1627.8,1628.36,2233258.0
1744570080,1628.38,1630.59,1628.27,1629.34,1740444.0
1744570260,1629.38,1632.06,1627.39,1628.88,3038512.0
1744570440,1628.88,1630.52,1628.88,1629.8,2258468.0
1744570620,1629.74,1629.86,1628.79,1628.8,486096.0
1744570800,1629.14,1629.56,1624.7,1624.7,2425460.0
1744570980,1623.99,1624.89,1617.44,1622.59,20883530.0
1744571160,1622.62,1623.33,1620.8,1622.78,7073686.0
1744571340,1622.85,1622.92,1617.66,1621.08,6974242.0
1744571520,1621.07,1623.97,1620.77,1623.5,3018824.0
1744571700,1623.49,1627.61,1621.06,1623.85,5327232.0
1744571880,1623.72,1624.19,1618.95,1618.95,3819552.0
1744572060,1618.43,1622.27,1616.56,1621.2,4018590.0
1744572240,1621.18,1622.8,1620.1,1621.31,2027288.0
1744572420,1621.21,1622.14,1618.59,1619.94,2500992.0
1744572600,1620.0,1623.58,1617.22,1619.29,3404418.0
1744572780,1619.12,1621.07,1615.95,1616.57,4266188.0
1744572960,1616.61,1617.86,1589.28,1598.7,50833776.0
1744573140,1598.64,1598.69,1560.77,1570.68,70004246.0
1744573320,1571.06,1585.23,1571.06,1580.17,31117816.0
1744573500,1580.06,1587.6,1573.22,1584.97,23066612.0
1744573680,1584.4,1592.84,1583.38,1591.68,9752102.0
1744573860,1591.65,1592.97,1580.31,1583.22,12741886.0
1744574040,1583.43,1588.84,1582.66,1588.09,7854754.0
1744574220,1588.03,1589.41,1585.92,1589.4,2782492.0
1744574400,1589.46,1595.09,1583.38,1591.03,11728122.0
1744574580,1591.03,1605.39,1591.01,1602.49,32200198.0
1744574760,1602.49,1605.99,1602.05,1602.35,11391286.0
1744574940,1602.35,1608.18,1601.4,1607.05,4781220.0
1744575120,1606.8,1616.08,1605.26,1607.1,12983734.0
1744575300,1607.16,1612.3,1606.65,1609.03,4813720.0
1744575480,1609.03,1611.36,1605.62,1610.47,3927316.0
1744575660,1610.35,1611.92,1606.79,1606.84,5233440.0
1744575840,1606.87,1609.5,1606.44,1608.46,2185168.0
1744576020,1608.79,1609.1,1605.8,1606.5,2451626.0
1744576200,1606.63,1608.53,1601.97,1607.89,7659202.0
1744576380,1607.89,1609.06,1597.51,1597.72,9879734.0
1744576560,1597.12,1601.97,1589.37,1590.33,16526336.0
1744576740,1589.76,1595.0,1584.13,1591.99,13541688.0
1744576920,1592.06,1598.9,1589.25,1592.22,9567526.0
1744577100,1592.5,1594.51,1588.63,1592.68,5252910.0
1744577280,1591.57,1596.72,1591.57,1596.36,3933148.0
1744577460,1596.36,1598.33,1591.94,1591.94,4465698.0
1744577640,1591.96,1593.39,1586.8,1593.0,6475228.0
1744577820,1593.01,1594.59,1589.68,1590.26,2100564.0
1744578000,1590.18,1590.18,1580.84,1581.88,8698122.0
1744578180,1581.89,1582.08,1575.95,1578.14,17709540.0
1744578360,1578.1,1579.37,1573.95,1579.23,8540640.0
1744578540,1579.35,1583.61,1576.78,1580.96,5827142.0
1744578720,1580.78,1586.0,1580.45,1586.0,9158172.0
1744578900,1586.0,1586.41,1581.94,1583.59,5787864.0
1744579080,1583.59,1589.92,1582.64,1588.71,3872620.0
1744579260,1588.73,1592.07,1586.53,1590.51,4497960.0
1744579440,1590.58,1593.43,1589.63,1592.22,2361814.0
1744579620,1592.17,1592.22,1590.2,1590.73,2573138.0
1744579800,1590.72,1596.83,1588.67,1594.62,4634276.0
1744579980,1594.62,1594.62,1585.32,1585.36,6853796.0
1744580160,1585.36,1585.4,1580.41,1581.38,5067410.0
1744580340,1581.23,1582.24,1572.04,1580.0,12727000.0
1744580520,1579.99,1581.74,1577.29,1581.38,3276800.0
1744580700,1581.55,1585.14,1580.97,1583.41,2429636.0
1744580880,1583.41,1589.26,1583.22,1589.11,2847558.0
1744581060,1589.19,1589.23,1586.58,1588.52,1883278.0
1744581240,1588.51,1602.33,1588.51,1591.87,17192500.0
1744581420,1591.88,1596.72,1591.49,1593.1,4093682.0
1744581600,1593.09,1594.62,1588.45,1591.54,10538786.0
1744581780,1591.41,1599.17,1588.93,1588.96,8106042.0
1744581960,1588.96,1590.55,1586.16,1589.8,4644454.0
1744582140,1589.69,1590.8,1586.47,1588.07,2809064.0
1744582320,1588.02,1589.1,1586.44,1588.16,1553818.0
1744582500,1587.43,1591.72,1587.24,1588.99,3065814.0
1744582680,1588.92,1591.26,1585.93,1590.82,3277428.0
1744582860,1591.01,1591.55,1588.41,1589.0,2426106.0
1744583040,1589.05,1592.26,1589.02,1591.44,1798576.0
1744583220,1591.39,1593.12,1590.94,1591.74,1412646.0
1744583400,1591.74,1593.9,1586.09,1586.74,2968442.0
1744583580,1586.77,1588.13,1584.03,1585.47,4366272.0
1744583760,1585.74,1586.72,1584.23,1585.64,3316220.0
1744583940,1585.64,1588.42,1585.39,1588.07,1291880.0
1744584120,1588.0,1590.34,1586.25,1586.53,1836542.0
1744584300,1586.8,1586.94,1583.0,1583.82,2179880.0
1744584480,1583.81,1588.02,1583.32,1587.82,3099824.0
1744584660,1587.77,1589.99,1587.02,1588.76,2134156.0
1744584840,1588.76,1589.39,1587.76,1589.34,871168.0
1744585020,1589.62,1590.26,1584.42,1585.54,1797678.0
1744585200,1585.67,1588.83,1581.02,1588.28,3267790.0
1744585380,1588.18,1589.4,1582.26,1585.42,4255598.0
1744585560,1585.51,1589.99,1583.79,1589.36,2268574.0
1744585740,1589.36,1594.95,1588.62,1592.2,4416974.0
1744585920,1592.18,1594.82,1591.51,1592.12,2721092.0
1744586100,1592.06,1595.99,1591.67,1595.69,2812388.0
1744586280,1595.69,1596.25,1591.24,1591.24,2920882.0
1744586460,1591.38,1591.9,1590.46,1591.82,1596562.0
1744586640,1591.83,1593.61,1591.33,1591.55,1819990.0
1744586820,1591.55,1595.57,1591.11,1595.27,2100792.0
1744587000,1595.28,1595.28,1591.83,1594.78,2157324.0
1744587180,1594.48,1595.63,1591.29,1591.3,1295990.0
1744587360,1591.36,1592.41,1588.43,1589.94,2313298.0
1744587540,1589.93,1592.16,1588.46,1588.64,1734562.0
1744587720,1588.64,1589.65,1586.46,1589.65,1492044.0
1744587900,1589.63,1592.55,1588.73,1591.03,1793644.0
1744588080,1590.98,1594.47,1588.89,1593.68,1394156.0
1744588260,1593.78,1598.98,1593.41,1598.61,5868558.0
1744588440,1598.61,1599.66,1596.61,1597.32,4134178.0
1744588620,1596.99,1598.38,1595.53,1596.94,1692790.0
1744588800,1596.93,1597.97,1594.99,1597.46,3898636.0
1744588980,1597.49,1602.04,1595.22,1595.49,5247854.0
1744589160,1595.61,1604.14,1595.44,1602.41,7266332.0
1744589340,1602.44,1605.05,1601.33,1604.43,6812434.0
1744589520,1604.4,1609.82,1604.32,1607.39,7676604.0
1744589700,1607.45,1609.61,1605.01,1605.73,5244820.0
1744589880,1605.64,1618.22,1605.0,1616.32,14458622.0
1744590060,1616.2,1632.7,1616.19,1620.78,38233096.0
1744590240,1620.94,1622.22,1613.9,1617.8,18672754.0
1744590420,1617.86,1625.99,1617.86,1622.24,11474346.0
1744590600,1622.3,1623.3,1617.11,1617.24,7940576.0
1744590780,1617.24,1618.76,1615.19,1615.21,5234824.0
1744590960,1615.07,1617.49,1612.45,1615.66,8115774.0
1744591140,1615.66,1623.55,1615.65,1618.67,8300520.0
1744591320,1618.82,1620.12,1617.49,1618.76,3602148.0
1744591500,1619.31,1619.91,1612.36,1613.09,7173836.0
1744591680,1612.87,1614.37,1612.02,1612.7,4009130.0
1744591860,1613.2,1614.35,1610.94,1613.6,3952000.0
1744592040,1613.31,1613.31,1606.85,1611.59,7148348.0
1744592220,1611.59,1611.59,1608.89,1611.11,3058424.0
1744592400,1611.11,1613.73,1610.53,1613.15,3393592.0
1744592580,1613.17,1613.76,1608.45,1609.99,3116078.0
1744592760,1609.98,1616.99,1608.19,1614.36,5347056.0
1744592940,1614.36,1617.72,1612.71,1615.47,2427070.0
1744593120,1615.47,1616.78,1613.59,1615.82,1798864.0
1744593300,1615.78,1618.38,1613.03,1613.51,2662932.0
1744593480,1613.51,1616.2,1612.41,1615.91,1519492.0
1744593660,1616.09,1616.66,1613.89,1615.74,1288444.0
1744593840,1615.93,1618.51,1615.89,1616.2,2915770.0
1744594020,1616.11,1618.85,1615.88,1618.66,1566654.0
1744594200,1618.66,1621.74,1617.57,1619.95,4468244.0
1744594380,1620.01,1621.05,1616.62,1619.49,2664686.0
1744594560,1619.53,1621.64,1617.01,1618.28,1746736.0
1744594740,1618.35,1619.51,1614.56,1616.07,1731566.0
1744594920,1616.06,1619.76,1615.31,1618.97,1407982.0
1744595100,1618.95,1620.68,1616.58,1618.27,2473700.0
1744595280,1617.9,1618.43,1615.39,1617.84,1752572.0
1744595460,1618.11,1618.11,1610.86,1612.25,5174108.0
1744595640,1612.24,1614.56,1611.8,1612.73,1783932.0
1744595820,1612.73,1616.67,1612.53,1616.66,1614918.0
1744596000,1616.66,1617.69,1613.7,1614.51,3595918.0
1744596180,1614.53,1617.49,1613.84,1617.49,1814612.0
1744596360,1617.25,1623.34,1616.93,1621.13,6342030.0
1744596540,1621.07,1622.84,1619.52,1620.87,2014370.0
1744596720,1620.96,1623.26,1619.01,1622.05,1663236.0
1744596900,1621.99,1626.28,1621.53,1622.8,4694594.0
1744597080,1622.97,1625.63,1622.14,1624.71,3269304.0
1744597260,1624.7,1628.26,1624.61,1627.88,5166056.0
1744597440,1627.76,1634.59,1627.18,1633.07,13311828.0
1744597620,1633.18,1640.56,1632.43,1639.33,12922694.0
1744597800,1639.13,1650.59,1639.12,1650.17,25749008.0
1744597980,1649.76,1659.96,1648.22,1651.52,38061214.0
1744598160,1651.54,1654.72,1642.7,1644.45,18994490.0
1744598340,1644.77,1645.68,1638.05,1638.05,12884402.0
1744598520,1638.02,1642.37,1638.02,1640.22,8461388.0
1744598700,1640.35,1644.86,1638.32,1642.7,9869012.0
1744598880,1642.37,1646.47,1638.37,1638.93,9460916.0
1744599060,1639.0,1639.49,1635.84,1637.99,5749494.0
1744599240,1637.98,1638.2,1634.05,1635.99,4819726.0
1744599420,1635.99,1636.06,1634.31,1634.64,3386580.0
1744599600,1634.47,1635.94,1630.74,1634.35,7246082.0
1744599780,1634.35,1635.26,1631.51,1633.39,3207092.0
1744599960,1633.4,1635.96,1631.27,1631.7,5611400.0
1744600140,1631.7,1631.7,1628.95,1629.51,4779336.0
1744600320,1629.49,1629.95,1626.57,1629.07,4698690.0
1744600500,1628.83,1631.05,1627.16,1630.09,4046308.0
1744600680,1630.09,1633.3,1629.66,1632.6,4290052.0
1744600860,1632.61,1634.7,1630.56,1632.16,4938966.0
1744601040,1631.95,1631.95,1629.57,1630.49,2322676.0
1744601220,1630.26,1633.19,1630.19,1632.41,3172144.0
1744601400,1632.41,1632.93,1629.74,1632.25,2127240.0
1744601580,1632.26,1633.84,1631.54,1632.54,2133294.0
1744601760,1632.54,1636.74,1629.58,1629.89,6833958.0
1744601940,1629.94,1630.41,1627.57,1629.33,3291690.0
1744602120,1629.14,1631.73,1628.14,1631.15,1636248.0
1744602300,1631.07,1632.76,1629.96,1632.7,1511810.0
1744602480,1632.61,1633.04,1628.01,1629.03,2861784.0
1744602660,1629.03,1629.04,1625.64,1626.03,3553740.0
1744602840,1625.98,1627.93,1625.63,1627.17,2373906.0
1744603020,1627.13,1630.06,1625.64,1629.01,2790026.0
1744603200,1629.02,1632.5,1628.77,1631.26,3395462.0
1744603380,1631.04,1633.57,1630.78,1630.84,3577962.0
1744603560,1630.96,1634.49,1630.2,1632.54,2404582.0
1744603740,1632.53,1632.54,1629.66,1630.78,1808054.0
1744603920,1630.81,1631.86,1628.88,1629.36,2426712.0
1744604100,1629.37,1630.53,1626.91,1628.72,2288406.0
1744604280,1628.72,1632.53,1628.41,1632.47,1567256.0
1744604460,1632.47,1636.29,1631.98,1631.98,5124544.0
1744604640,1631.99,1634.34,1631.74,1633.46,2026350.0
1744604820,1633.46,1636.3,1633.45,1635.93,4003592.0
1744605000,1635.93,1638.0,1634.16,1634.39,4449004.0
1744605180,1634.39,1635.26,1632.64,1633.97,1884870.0
1744605360,1633.97,1636.99,1633.96,1636.26,1341194.0
1744605540,1636.27,1638.29,1636.26,1637.2,2651686.0
1744605720,1637.17,1637.17,1634.72,1635.98,2177046.0
1744605900,1636.01,1640.28,1634.89,1639.83,4994652.0
1744606080,1639.74,1641.48,1639.17,1639.48,3916458.0
1744606260,1639.48,1640.93,1637.95,1639.21,2264920.0
1744606440,1639.21,1640.2,1638.01,1638.18,1343202.0
1744606620,1638.18,1639.49,1635.78,1636.01,2405574.0
1744606800,1636.07,1636.45,1634.61,1636.0,2055162.0
1744606980,1635.99,1639.34,1635.99,1638.57,2734816.0
1744607160,1638.57,1638.92,1633.34,1635.08,3443304.0
1744607340,1635.08,1639.65,1635.08,1638.03,1723288.0
1744607520,1638.08,1638.8,1635.55,1635.91,2603746.0
1744607700,1636.19,1636.32,1634.32,1634.32,1396642.0
1744607880,1634.32,1635.0,1633.22,1633.22,1820124.0
1744608060,1633.6,1635.66,1632.62,1633.3,2945292.0
1744608240,1633.27,1635.99,1633.12,1634.57,1680296.0
1744608420,1634.63,1637.0,1634.38,1635.62,1555842.0
1744608600,1635.63,1636.85,1632.53,1632.53,2108434.0
1744608780,1632.53,1633.25,1628.97,1630.57,5652392.0
1744608960,1630.56,1630.7,1622.18,1622.62,11038452.0
1744609140,1623.01,1626.88,1622.81,1624.97,7181560.0
1744609320,1625.02,1625.61,1621.41,1621.81,4716354.0
1744609500,1621.81,1624.36,1619.93,1622.97,7319158.0
1744609680,1623.04,1624.54,1621.01,1623.86,3693904.0
1744609860,1623.99,1624.91,1620.69,1623.94,5801858.0
1744610040,1623.87,1624.3,1621.49,1622.18,2664080.0
1744610220,1622.18,1624.18,1622.12,1623.83,2202766.0
1744610400,1623.57,1623.84,1617.44,1617.81,7394352.0
1744610580,1617.81,1619.74,1616.7,1619.09,4532188.0
1744610760,1619.04,1619.55,1614.23,1615.35,8068084.0
1744610940,1615.35,1619.33,1615.35,1618.61,3172470.0
1744611120,1618.62,1620.79,1618.2,1618.4,3090626.0
1744611300,1618.34,1621.76,1617.36,1621.53,2644274.0
1744611480,1621.54,1623.55,1620.47,1621.14,4116656.0
1744611660,1621.15,1622.64,1620.11,1622.64,1583504.0
1744611840,1622.64,1623.11,1620.01,1620.66,1919372.0
1744612020,1620.66,1620.66,1618.88,1620.05,1352598.0
1744612200,1620.05,1622.95,1619.35,1620.34,1703422.0
1744612380,1620.34,1624.59,1620.34,1623.39,2844604.0
1744612560,1623.39,1624.91,1623.0,1624.64,2940036.0
1744612740,1624.64,1627.18,1623.72,1626.36,3952402.0
1744612920,1626.3,1627.34,1625.17,1626.15,2238104.0
1744613100,1626.16,1627.36,1625.24,1626.17,1752032.0
1744613280,1626.17,1626.26,1624.53,1625.05,1682980.0
1744613460,1625.05,1625.94,1624.44,1624.69,1567930.0
1744613640,1624.66,1624.99,1620.78,1623.15,3808314.0
1744613820,1623.17,1624.24,1622.72,1622.96,1738492.0
1744614000,1622.76,1623.36,1618.29,1619.2,2418554.0
1744614180,1619.26,1624.66,1618.89,1624.31,2417210.0
1744614360,1624.32,1627.48,1623.14,1625.7,4200280.0
1744614540,1625.63,1626.74,1623.02,1623.62,2456902.0
1744614720,1623.63,1624.76,1614.59,1615.14,4577902.0
1744614900,1615.08,1617.92,1611.7,1617.06,10375132.0
1744615080,1617.05,1622.67,1616.49,1618.26,4334330.0
1744615260,1618.52,1624.82,1618.52,1622.47,5576184.0
1744615440,1622.47,1623.56,1620.12,1623.55,2830196.0
1744615620,1623.53,1624.89,1623.35,1624.88,1456706.0
1744615800,1624.89,1628.51,1624.36,1625.21,4300468.0
1744615980,1625.23,1625.65,1623.06,1623.99,3155568.0
1744616160,1624.14,1628.44,1623.66,1627.62,2722830.0
1744616340,1627.61,1628.0,1626.09,1626.99,1622762.0
1744616520,1626.99,1628.7,1626.11,1627.06,1205084.0
1744616700,1627.05,1631.95,1626.78,1630.39,7102418.0
1744616880,1630.4,1630.68,1628.17,1629.14,3182602.0
1744617060,1629.13,1633.8,1629.0,1632.49,6358456.0
1744617240,1632.47,1634.45,1632.15,1633.24,3430176.0
1744617420,1633.24,1635.7,1633.16,1634.91,3813306.0
1744617600,1634.86,1637.76,1632.14,1632.76,6602768.0
1744617780,1632.71,1637.21,1632.68,1634.89,3413204.0
1744617960,1634.9,1636.39,1632.3,1632.48,4552694.0
1744618140,1632.28,1633.26,1631.8,1631.91,1828178.0
1744618320,1632.33,1632.33,1628.66,1630.12,6613192.0
1744618500,1630.18,1631.82,1629.14,1631.82,2116138.0
1744618680,1631.83,1634.33,1631.83,1632.61,3519434.0
1744618860,1632.65,1634.28,1630.41,1630.66,2017074.0
1744619040,1630.67,1632.75,1630.67,1631.66,1092308.0
1744619220,1631.68,1636.55,1631.18,1635.27,4314248.0
1744619400,1635.16,1636.48,1632.32,1634.97,3142132.0
1744619580,1634.92,1638.87,1634.92,1637.13,3936544.0
1744619760,1637.17,1638.48,1635.55,1636.24,2663954.0
1744619940,1636.24,1638.31,1635.29,1637.85,2072346.0
1744620120,1637.96,1640.59,1637.01,1638.64,6111246.0
1744620300,1638.64,1641.55,1638.26,1639.15,4716332.0
1744620480,1639.18,1639.18,1636.27,1637.5,3082878.0
1744620660,1637.36,1637.76,1635.49,1636.23,4135336.0
1744620840,1636.62,1638.47,1635.71,1636.39,2463016.0
1744621020,1636.4,1637.9,1635.29,1637.58,2478812.0
1744621200,1637.57,1639.47,1635.99,1636.05,3301208.0
1744621380,1636.05,1638.91,1635.94,1638.58,2392514.0
1744621560,1638.59,1641.72,1638.58,1639.24,4574628.0
1744621740,1639.3,1640.42,1638.93,1640.26,1468712.0
1744621920,1640.06,1644.58,1640.06,1643.01,6829418.0
1744622100,1642.76,1643.12,1640.34,1640.53,3051734.0
1744622280,1640.53,1641.15,1639.11,1640.88,2054070.0
1744622460,1640.93,1641.24,1636.07,1636.7,3259662.0
1744622640,1636.7,1637.34,1633.42,1633.76,6272366.0
1744622820,1633.76,1634.66,1632.27,1633.12,4146248.0
1744623000,1632.85,1635.06,1632.6,1634.53,2070714.0
1744623180,1634.53,1634.73,1632.21,1633.95,1999250.0
1744623360,1633.95,1634.89,1632.1,1633.66,3546768.0
1744623540,1633.6,1633.97,1630.67,1631.96,4594758.0
1744623720,1631.89,1634.33,1630.51,1634.33,2639584.0
1744623900,1634.33,1634.82,1631.48,1634.45,2477860.0
1744624080,1634.32,1635.4,1633.75,1633.99,3333138.0
1744624260,1633.94,1641.49,1633.85,1638.91,7405576.0
1744624440,1639.02,1640.38,1638.55,1639.86,4305214.0
1744624620,1639.85,1642.21,1639.69,1640.55,3386976.0
1744624800,1640.55,1642.34,1640.07,1642.14,3312918.0
1744624980,1642.03,1642.19,1639.98,1641.82,3285332.0
1744625160,1641.78,1641.92,1638.63,1640.05,3077532.0
1744625340,1640.06,1654.05,1639.93,1647.14,27742686.0
1744625520,1647.18,1649.11,1645.59,1646.24,6628688.0
1744625700,1646.36,1653.54,1646.25,1650.94,9991642.0
1744625880,1650.94,1658.6,1649.73,1656.6,13889866.0
1744626060,1656.59,1668.02,1656.59,1661.47,48786748.0
1744626240,1661.71,1663.55,1656.01,1663.55,10829736.0
1744626420,1663.35,1663.55,1660.8,1662.05,7211690.0
1744626600,1662.11,1673.87,1662.05,1666.32,26761294.0
1744626780,1666.54,1667.45,1664.36,1664.36,9349628.0
1744626960,1664.42,1666.3,1663.35,1663.36,4893850.0
1744627140,1663.56,1677.05,1663.56,1672.59,23884632.0
1744627320,1673.02,1680.62,1672.2,1678.36,19267856.0
1744627500,1678.35,1680.91,1675.27,1675.27,15543874.0
1744627680,1675.65,1678.46,1673.1,1678.18,11879854.0
1744627860,1678.24,1684.35,1677.53,1677.53,16535330.0
1744628040,1677.64,1679.78,1676.98,1677.48,6344462.0
1744628220,1677.5,1682.47,1677.08,1677.98,6490784.0
1744628400,1678.5,1681.34,1677.03,1678.71,6439760.0
1744628580,1678.92,1679.28,1672.15,1677.13,14871218.0
1744628760,1677.19,1686.54,1677.05,1683.04,17574514.0
1744628940,1683.07,1685.67,1682.2,1683.36,8752816.0
1744629120,1683.49,1687.84,1681.65,1685.57,9579808.0
1744629300,1685.57,1687.66,1684.01,1687.09,9139864.0
1744629480,1687.04,1692.43,1680.62,1682.01,22698310.0
1744629660,1682.01,1682.8,1677.24,1677.24,8427062.0
1744629840,1677.19,1678.98,1673.28,1675.86,16023176.0
1744630020,1675.86,1676.99,1674.49,1675.41,4935914.0
1744630200,1675.27,1677.28,1675.02,1676.95,6303098.0
1744630380,1676.67,1679.55,1675.74,1677.4,4121492.0
1744630560,1677.45,1678.93,1674.01,1674.6,7356006.0
1744630740,1674.37,1675.97,1671.16,1671.77,14785774.0
1744630920,1671.9,1673.88,1671.53,1672.07,4547798.0
1744631100,1672.09,1674.65,1671.86,1674.63,3794706.0
1744631280,1674.64,1676.64,1673.28,1676.06,3540758.0
1744631460,1676.04,1676.86,1673.55,1674.34,3129810.0
1744631640,1674.4,1675.0,1673.18,1673.99,1424424.0
1744631820,1674.0,1675.18,1672.66,1674.77,2030474.0
1744632000,1674.69,1677.36,1671.98,1672.24,6904824.0
1744632180,1671.95,1672.43,1668.09,1668.24,10494838.0
1744632360,1668.35,1671.49,1668.06,1670.33,4785952.0
1744632540,1670.24,1671.49,1668.12,1668.99,3003424.0
1744632720,1668.98,1669.49,1665.32,1666.11,9564874.0
1744632900,1666.16,1669.62,1665.34,1668.93,4102590.0
1744633080,1668.94,1670.32,1667.61,1669.97,3043104.0
1744633260,1669.99,1674.13,1669.92,1673.14,5083628.0
1744633440,1673.14,1673.19,1669.96,1672.15,4006176.0
1744633620,1672.16,1673.05,1671.23,1672.41,2728532.0
1744633800,1672.41,1675.09,1671.36,1673.03,4305060.0
1744633980,1672.91,1675.45,1672.38,1674.4,3678104.0
1744634160,1674.41,1675.95,1673.05,1673.4,4313946.0
1744634340,1673.62,1675.0,1672.2,1672.27,3434876.0
1744634520,1672.27,1673.03,1670.76,1671.76,2799706.0
1744634700,1671.76,1674.29,1671.76,1673.03,1767688.0
1744634880,1672.83,1673.23,1670.43,1672.59,2339304.0
1744635060,1672.56,1672.77,1670.76,1672.77,1265002.0
1744635240,1672.76,1672.78,1669.88,1671.43,2179950.0
1744635420,1671.52,1676.96,1671.52,1676.96,5754240.0
1744635600,1677.08,1679.94,1675.59,1678.26,8087204.0
1744635780,1678.16,1678.39,1675.74,1676.05,2994326.0
1744635960,1675.96,1675.96,1672.41,1673.2,5685720.0
1744636140,1673.23,1673.23,1669.77,1672.61,5568302.0
1744636320,1672.61,1674.84,1672.05,1674.41,2048416.0
1744636500,1674.41,1677.61,1674.29,1675.65,2688406.0
1744636680,1675.23,1675.79,1672.24,1673.27,2753050.0
1744636860,1673.27,1673.85,1670.89,1671.24,6174236.0
1744637040,1671.23,1674.97,1671.23,1674.33,2960578.0
1744637220,1674.31,1674.31,1672.07,1672.68,3489104.0
1744637400,1672.93,1674.8,1659.11,1660.55,29329526.0
1744637580,1660.57,1666.06,1660.57,1662.34,17066542.0
1744637760,1662.39,1665.51,1659.18,1664.23,13512292.0
1744637940,1664.19,1670.13,1655.18,1655.78,18981806.0
1744638120,1656.61,1658.36,1651.88,1657.02,19221542.0
1744638300,1657.03,1660.86,1647.55,1649.2,21867014.0
1744638480,1649.47,1659.3,1649.47,1659.3,11347392.0
1744638660,1659.46,1662.91,1655.87,1661.97,9706776.0
1744638840,1661.96,1664.12,1659.0,1659.61,7800682.0
1744639020,1659.18,1660.46,1657.18,1657.7,4478576.0
1744639200,1657.65,1661.95,1654.68,1661.89,7212988.0
1744639380,1661.89,1665.83,1660.98,1665.3,9321252.0
1744639560,1665.44,1665.47,1661.91,1662.52,5798850.0
1744639740,1662.58,1664.31,1660.0,1660.78,3446660.0
1744639920,1660.78,1664.23,1660.0,1661.87,4001848.0
1744640100,1662.0,1663.45,1658.54,1659.8,5368232.0
1744640280,1659.81,1665.3,1659.8,1665.3,4756546.0
1744640460,1665.08,1667.09,1662.88,1665.76,7879376.0
1744640640,1665.76,1667.84,1664.14,1667.84,3497476.0
1744640820,1667.85,1667.85,1665.26,1666.93,4690212.0
1744641000,1667.46,1670.46,1665.86,1667.41,6782462.0
1744641180,1667.46,1669.39,1666.95,1668.88,2634296.0
1744641360,1668.72,1673.29,1668.72,1670.52,11820202.0
1744641540,1670.55,1678.35,1670.29,1675.93,14396666.0
1744641720,1676.08,1677.02,1669.12,1669.91,8042230.0
1744641900,1669.91,1674.42,1669.91,1673.58,8893324.0
1744642080,1673.47,1684.75,1672.26,1684.34,15813986.0
1744642260,1684.61,1689.0,1678.45,1678.45,21800484.0
1744642440,1678.93,1679.91,1674.84,1675.13,7024296.0
1744642620,1674.93,1675.7,1671.74,1672.89,9468258.0
1744642800,1672.69,1674.3,1660.42,1661.43,21959700.0
1744642980,1661.73,1665.3,1656.01,1659.01,19394956.0
1744643160,1659.0,1664.36,1656.96,1660.82,11963308.0
1744643340,1660.93,1663.89,1659.16,1660.51,6650330.0
1744643520,1660.36,1660.66,1654.28,1655.91,11721240.0
1744643700,1656.01,1657.99,1652.34,1657.12,11688922.0
1744643880,1657.12,1661.84,1655.76,1659.03,8153468.0
1744644060,1659.14,1660.95,1656.76,1658.5,11204736.0
1744644240,1658.61,1659.57,1653.39,1653.39,4802412.0
1744644420,1653.46,1653.91,1649.65,1650.23,14435772.0
1744644600,1650.28,1654.64,1647.54,1652.82,15911300.0
1744644780,1652.86,1655.64,1651.91,1652.79,3943772.0
1744644960,1652.56,1654.09,1630.0,1632.84,65031368.0
1744645140,1632.75,1635.22,1625.2,1631.06,40790112.0
1744645320,1631.14,1637.07,1628.87,1636.16,15996594.0
1744645500,1636.14,1637.58,1631.01,1632.26,11907186.0
1744645680,1632.18,1632.18,1619.02,1624.25,23671030.0
1744645860,1624.49,1628.06,1621.61,1628.06,14572996.0
1744646040,1628.74,1632.29,1625.7,1630.34,12795166.0
1744646220,1630.34,1632.32,1626.16,1627.03,7739352.0
1744646400,1627.03,1631.01,1625.7,1630.64,8420626.0
1744646580,1630.5,1630.5,1625.86,1626.77,7117938.0
1744646760,1626.63,1628.34,1622.09,1622.55,7405916.0
1744646940,1622.54,1625.29,1614.29,1616.64,20718976.0
1744647120,1616.73,1625.41,1616.72,1625.29,11047302.0
1744647300,1625.47,1629.18,1624.13,1626.19,10520410.0
1744647480,1625.98,1632.49,1625.2,1629.67,14600814.0
1744647660,1629.68,1635.86,1629.61,1629.72,15048562.0
1744647840,1629.54,1630.56,1625.38,1625.38,7266016.0
1744648020,1625.44,1625.44,1621.07,1623.13,7477928.0
1744648200,1623.14,1627.62,1620.81,1625.92,7723314.0
1744648380,1625.92,1627.59,1623.86,1626.03,4139908.0
1744648560,1625.9,1629.9,1625.41,1625.55,6198478.0
1744648740,1625.43,1632.23,1625.43,1632.22,5806506.0
1744648920,1631.98,1633.8,1629.72,1633.8,4589826.0
1744649100,1633.9,1634.72,1631.0,1633.25,5361780.0
1744649280,1633.15,1634.33,1629.21,1629.69,3824864.0
1744649460,1629.69,1629.69,1625.94,1629.43,5562470.0
1744649640,1629.5,1631.28,1626.78,1627.62,5402904.0
1744649820,1627.51,1629.11,1627.01,1627.23,2517578.0
1744650000,1627.07,1634.68,1626.8,1629.8,14505278.0
1744650180,1630.04,1631.87,1626.63,1628.8,3992928.0
1744650360,1628.86,1631.53,1627.18,1630.72,3145612.0
1744650540,1630.69,1633.6,1630.02,1633.25,2523968.0
1744650720,1633.14,1635.28,1632.25,1633.64,4353140.0
1744650900,1633.65,1633.81,1629.64,1631.81,4678498.0
1744651080,1631.8,1635.89,1631.59,1635.89,2657540.0
1744651260,1635.78,1645.89,1635.77,1643.16,25093588.0
1744651440,1642.87,1644.93,1638.1,1640.05,13969514.0
1744651620,1640.05,1643.39,1639.36,1640.68,5500830.0
1744651800,1640.59,1642.71,1637.39,1639.66,6220258.0
1744651980,1639.91,1640.49,1636.23,1638.14,9477128.0
1744652160,1638.14,1642.43,1637.48,1640.18,4257634.0
1744652340,1640.23,1640.58,1637.32,1640.05,4053914.0
1744652520,1640.29,1642.09,1639.57,1640.64,3389180.0
1744652700,1640.71,1642.16,1638.66,1639.05,2520586.0
1744652880,1638.74,1641.46,1638.61,1641.46,2257774.0
1744653060,1641.54,1647.61,1641.54,1646.67,9858340.0
1744653240,1646.7,1648.94,1644.18,1645.53,8116992.0
1744653420,1645.53,1647.96,1645.53,1647.28,3143252.0
1744653600,1647.28,1650.51,1645.56,1649.49,6713576.0
1744653780,1649.49,1649.91,1645.69,1645.83,4699218.0
1744653960,1645.94,1650.8,1645.94,1648.95,3705706.0
1744654140,1648.64,1649.36,1642.24,1643.44,6186762.0
1744654320,1643.75,1644.74,1642.78,1643.29,8671368.0
1744654500,1643.42,1644.06,1640.91,1642.72,7469072.0
1744654680,1642.49,1643.03,1638.64,1641.95,8040810.0
1744654860,1641.95,1643.2,1639.8,1640.76,4563250.0
1744655040,1640.7,1643.27,1640.01,1640.64,3010856.0
1744655220,1640.57,1641.85,1639.89,1640.4,1319366.0
1744655400,1640.41,1641.47,1637.5,1640.63,3732752.0
1744655580,1640.62,1641.57,1638.57,1640.51,2178134.0
1744655760,1640.46,1640.66,1637.32,1638.47,3582288.0
1744655940,1638.47,1642.53,1638.07,1641.85,4635944.0
1744656120,1641.63,1642.62,1640.04,1641.46,2347528.0
1744656300,1641.4,1641.98,1636.2,1636.2,2676800.0
1744656480,1636.49,1640.24,1634.37,1639.05,6610220.0
1744656660,1639.05,1639.85,1636.4,1637.31,2565286.0
1744656840,1637.32,1640.82,1637.31,1640.26,2829518.0
1744657020,1640.24,1640.76,1638.67,1639.75,1971494.0
1744657200,1639.76,1641.33,1638.91,1639.43,3129676.0
1744657380,1639.43,1641.64,1637.35,1639.99,3827020.0
1744657560,1639.99,1642.72,1639.37,1642.68,2742942.0
1744657740,1642.69,1642.84,1640.57,1641.77,1938562.0
1744657920,1642.11,1646.33,1641.43,1643.79,4903024.0
1744658100,1643.69,1645.43,1641.8,1642.19,3192218.0
1744658280,1642.2,1642.2,1638.66,1639.99,3979810.0
1744658460,1639.99,1640.49,1637.49,1639.43,2456154.0
1744658640,1639.42,1640.4,1637.6,1638.28,1300630.0
1744658820,1638.26,1639.22,1637.29,1637.78,2376062.0
1744659000,1637.78,1638.44,1633.9,1635.77,7126464.0
1744659180,1635.83,1639.0,1635.01,1636.18,2888204.0
1744659360,1636.07,1640.53,1636.07,1640.53,3655986.0
1744659540,1640.53,1641.61,1639.45,1641.34,2125536.0
1744659720,1641.39,1641.59,1637.28,1638.23,1896810.0
1744659900,1638.22,1639.2,1635.72,1636.32,1809022.0
1744660080,1636.16,1637.53,1633.76,1634.06,3269370.0
1744660260,1633.97,1635.44,1630.64,1634.49,5394712.0
1744660440,1634.49,1636.26,1631.15,1631.99,5858612.0
1744660620,1631.94,1633.24,1631.51,1632.53,763300.0
1744660800,1636.22,1636.81,1632.39,1633.71,2952494.0
1744660980,1633.71,1636.49,1632.71,1632.84,2069432.0
1744661160,1632.77,1632.93,1628.84,1632.18,5782678.0
1744661340,1632.24,1635.2,1632.12,1635.2,1859706.0
1744661520,1635.15,1635.48,1633.2,1633.76,1853134.0
1744661700,1633.65,1634.21,1630.51,1630.64,1608852.0
1744661880,1630.64,1633.17,1629.32,1631.49,2668036.0
1744662060,1631.47,1633.47,1631.01,1631.05,1242966.0
1744662240,1631.04,1632.09,1627.72,1627.77,4980612.0
1744662420,1627.75,1628.39,1625.81,1628.09,7026190.0
1744662600,1628.34,1630.14,1627.68,1628.49,2288128.0
1744662780,1628.55,1629.99,1627.06,1628.89,1532568.0
1744662960,1628.87,1630.37,1626.16,1627.03,1801952.0
1744663140,1627.02,1628.49,1626.24,1628.33,1661480.0
1744663320,1628.4,1628.52,1626.72,1627.99,1655494.0
1744663500,1627.95,1631.22,1627.88,1629.84,1577910.0
1744663680,1629.84,1635.5,1629.26,1634.75,5600674.0
1744663860,1634.7,1636.05,1633.65,1636.0,1918092.0
1744664040,1636.02,1636.57,1634.18,1635.34,1865318.0
1744664220,1635.34,1637.19,1633.63,1634.54,4406866.0
1744664400,1634.55,1634.73,1632.91,1633.77,1075064.0
1744664580,1633.76,1634.22,1631.57,1631.99,1030836.0
1744664760,1631.99,1633.12,1631.79,1632.83,1820164.0
1744664940,1632.71,1632.71,1630.65,1632.3,817532.0
1744665120,1632.32,1634.83,1631.86,1634.41,1762324.0
1744665300,1634.44,1634.79,1631.69,1631.98,1376672.0
1744665480,1632.5,1633.65,1632.0,1632.02,724332.0
1744665660,1632.02,1632.23,1629.74,1630.3,1530494.0
1744665840,1630.28,1630.51,1628.68,1628.99,1939538.0
1744666020,1628.99,1631.15,1628.87,1630.23,1378128.0
1744666200,1630.21,1630.56,1626.61,1626.96,4020188.0
1744666380,1626.97,1629.3,1624.64,1627.5,3406656.0
1744666560,1627.5,1627.99,1604.36,1615.11,37195628.0
1744666740,1615.12,1617.53,1611.66,1614.41,6789252.0
1744666920,1614.41,1618.34,1614.35,1618.34,3988184.0
1744667100,1617.79,1618.01,1614.07,1615.14,1983830.0
1744667280,1615.27,1619.76,1615.15,1618.21,2526490.0
1744667460,1618.21,1622.36,1615.66,1621.36,3178926.0
1744667640,1621.37,1624.81,1621.36,1623.29,4131480.0
1744667820,1623.28,1625.93,1621.84,1623.89,1272170.0
1744668000,1624.2,1624.2,1621.16,1621.66,3921796.0
1744668180,1621.77,1622.75,1618.67,1620.94,2770276.0
1744668360,1621.02,1623.3,1620.09,1620.61,1566582.0
1744668540,1620.61,1623.43,1619.31,1621.08,2132994.0
1744668720,1620.9,1622.3,1618.07,1618.91,1329318.0
1744668900,1618.91,1620.17,1617.11,1619.01,1614798.0
1744669080,1619.0,1620.36,1617.79,1619.11,1773124.0
1744669260,1619.18,1619.99,1613.39,1614.34,4386074.0
1744669440,1614.45,1618.99,1614.45,1617.2,1497030.0
1744669620,1617.11,1618.74,1614.81,1615.78,1643574.0
1744669800,1615.82,1620.21,1615.18,1619.24,1680104.0
1744669980,1619.24,1620.95,1619.01,1620.61,1613094.0
1744670160,1620.61,1623.03,1620.14,1622.92,3373490.0
1744670340,1622.92,1623.46,1621.8,1622.16,3307856.0
1744670520,1622.16,1622.69,1620.97,1621.99,1068848.0
1744670700,1622.05,1622.4,1620.48,1620.72,859904.0
1744670880,1620.25,1621.21,1619.45,1621.15,1520974.0
1744671060,1621.17,1622.41,1619.85,1619.92,1211832.0
1744671240,1619.93,1621.72,1618.92,1620.23,1841044.0
1744671420,1620.24,1620.79,1619.84,1620.48,723812.0
1744671600,1620.48,1622.02,1618.05,1621.74,1805988.0
1744671780,1621.74,1624.76,1621.07,1624.69,5059988.0
1744671960,1624.76,1626.01,1620.76,1622.86,3842806.0
1744672140,1622.86,1626.28,1622.43,1625.11,1520756.0
1744672320,1625.11,1626.59,1624.3,1625.89,2235376.0
1744672500,1625.92,1627.76,1625.06,1625.99,5612430.0
1744672680,1626.05,1628.17,1625.5,1626.14,1774132.0
1744672860,1626.19,1628.62,1626.1,1627.04,2264802.0
1744673040,1627.02,1627.02,1623.98,1624.99,2223882.0
1744673220,1624.99,1624.99,1623.4,1623.61,1928020.0
1744673400,1623.61,1625.69,1622.95,1624.39,1722930.0
1744673580,1624.38,1625.7,1622.84,1625.28,900396.0
1744673760,1625.37,1626.82,1624.01,1626.82,2528048.0
1744673940,1626.82,1628.43,1621.7,1622.51,2737172.0
1744674120,1622.51,1622.51,1618.18,1618.2,3714278.0
1744674300,1618.18,1619.54,1617.44,1618.55,4166020.0
1744674480,1618.55,1620.98,1617.39,1620.01,2234926.0
1744674660,1619.95,1620.75,1619.53,1620.49,1003554.0
1744674840,1620.55,1622.18,1619.68,1621.4,1604654.0
1744675020,1621.38,1623.45,1621.02,1623.08,2109856.0
1744675200,1623.08,1625.67,1622.03,1622.03,3309140.0
1744675380,1622.03,1627.7,1620.98,1624.63,4511694.0
1744675560,1624.63,1626.32,1621.41,1626.32,2960636.0
1744675740,1626.17,1626.55,1619.07,1619.59,2778876.0
1744675920,1619.57,1621.89,1617.53,1617.53,2182894.0
1744676100,1617.46,1619.92,1614.24,1618.72,7454058.0
1744676280,1618.89,1619.76,1615.09,1616.82,3026852.0
1744676460,1616.85,1622.24,1616.83,1621.8,2976186.0
1744676640,1621.85,1625.61,1620.01,1625.04,5530034.0
1744676820,1624.78,1626.59,1623.8,1625.86,3693582.0
1744677000,1625.85,1629.36,1625.0,1629.36,5514478.0
1744677180,1629.25,1629.49,1626.15,1627.68,2353020.0
1744677360,1627.69,1631.63,1626.66,1630.47,6985340.0
1744677540,1630.31,1632.62,1629.3,1630.54,5719794.0
1744677720,1630.64,1631.29,1629.19,1629.95,2467746.0
1744677900,1629.89,1632.8,1629.89,1631.67,4070468.0
1744678080,1631.78,1633.73,1627.47,1627.54,3722100.0
1744678260,1627.54,1631.9,1627.48,1630.61,2097792.0
1744678440,1630.61,1631.98,1630.16,1630.32,1789188.0
1744678620,1630.39,1630.49,1628.6,1630.41,1824254.0
1744678800,1630.41,1631.07,1627.42,1628.03,1996398.0
1744678980,1627.93,1627.93,1623.19,1623.19,3776636.0
1744679160,1623.11,1623.5,1617.13,1619.51,9481280.0
1744679340,1619.46,1622.22,1614.78,1621.28,7260824.0
1744679520,1621.24,1623.31,1619.19,1619.24,2674730.0
1744679700,1619.42,1624.84,1619.14,1623.74,3712154.0
1744679880,1624.1,1624.1,1620.23,1621.89,2473014.0
1744680060,1622.01,1627.16,1621.38,1626.43,3986826.0
1744680240,1626.7,1629.97,1626.7,1628.53,4045162.0
1744680420,1628.53,1630.74,1628.53,1630.27,1873372.0
1744680600,1630.28,1631.7,1628.01,1631.66,4731940.0
1744680780,1631.67,1634.64,1629.34,1630.57,7509276.0
1744680960,1630.57,1631.8,1628.01,1630.28,3468048.0
1744681140,1630.25,1631.8,1629.7,1631.12,1347376.0
1744681320,1631.07,1631.68,1629.49,1631.41,1877706.0
1744681500,1631.41,1632.59,1629.76,1632.56,3346164.0
1744681680,1632.56,1637.27,1632.38,1634.39,13668472.0
1744681860,1634.21,1635.89,1632.51,1634.67,3198632.0
1744682040,1634.68,1636.13,1633.59,1634.22,3042910.0
1744682220,1634.17,1634.83,1632.72,1633.4,1928470.0
1744682400,1633.64,1634.76,1630.14,1633.93,5624094.0
1744682580,1633.93,1635.0,1632.18,1634.65,2332086.0
1744682760,1634.73,1634.73,1631.53,1632.84,1716942.0
1744682940,1632.84,1636.64,1632.61,1635.25,2363710.0
1744683120,1635.19,1636.2,1634.12,1635.58,1704414.0
1744683300,1635.57,1636.92,1633.07,1633.26,3208874.0
1744683480,1633.26,1633.47,1631.88,1632.99,1899964.0
1744683660,1632.99,1633.05,1626.59,1628.12,6481942.0
1744683840,1628.07,1628.91,1624.36,1624.53,9487596.0
1744684020,1624.42,1624.52,1621.59,1623.0,8037026.0
1744684200,1623.0,1623.0,1618.95,1619.16,8493652.0
1744684380,1619.22,1622.68,1619.14,1620.41,3702330.0
1744684560,1620.47,1620.7,1616.3,1620.0,9749174.0
1744684740,1620.0,1621.11,1619.43,1619.67,1813058.0
1744684920,1619.67,1623.12,1619.34,1623.03,3588802.0
1744685100,1623.1,1623.92,1622.02,1622.86,1882544.0
1744685280,1622.86,1625.89,1622.5,1624.77,4130878.0
1744685460,1624.77,1626.74,1624.43,1626.56,4967858.0
1744685640,1626.56,1627.62,1624.76,1626.95,1668280.0
1744685820,1626.95,1631.91,1626.11,1630.25,7413132.0
1744686000,1630.29,1632.84,1628.68,1630.3,5216428.0
1744686180,1630.3,1631.43,1628.18,1628.58,3002890.0
1744686360,1628.57,1631.23,1628.57,1629.63,1628578.0
1744686540,1629.66,1631.34,1627.01,1627.57,1980238.0
1744686720,1627.57,1628.97,1626.84,1628.4,1703812.0
1744686900,1628.4,1629.66,1627.53,1628.95,1057062.0
1744687080,1628.9,1631.8,1628.9,1630.87,2372466.0
1744687260,1631.03,1632.59,1630.17,1631.99,1549832.0
1744687440,1631.99,1635.49,1631.99,1633.84,5122434.0
1744687620,1633.85,1634.67,1633.26,1633.98,2198554.0
1744687800,1633.99,1637.99,1633.61,1637.07,4902670.0
1744687980,1637.11,1642.93,1637.07,1639.16,13443176.0
1744688160,1639.16,1641.31,1638.76,1640.97,3357972.0
1744688340,1640.96,1642.95,1636.75,1636.76,5997566.0
1744688520,1636.75,1639.59,1636.75,1638.69,4053152.0
1744688700,1638.69,1639.02,1636.8,1637.72,1713876.0
1744688880,1637.72,1638.9,1637.01,1638.05,1637588.0
1744689060,1637.92,1637.92,1635.38,1636.54,1442454.0
1744689240,1636.54,1638.62,1636.15,1637.8,2527194.0
1744689420,1637.8,1638.7,1637.02,1637.16,1869916.0
1744689600,1637.16,1640.2,1636.62,1639.6,4544822.0
1744689780,1639.54,1640.42,1635.34,1635.7,3634450.0
1744689960,1635.7,1637.34,1634.71,1636.23,2479510.0
1744690140,1636.25,1636.96,1635.45,1636.0,1438742.0
1744690320,1636.12,1637.16,1634.23,1634.61,4699914.0
1744690500,1634.63,1636.09,1634.36,1636.04,1476970.0
1744690680,1636.03,1636.61,1633.82,1634.25,1629856.0
1744690860,1634.27,1634.78,1631.87,1631.92,3995800.0
1744691040,1631.96,1634.02,1631.74,1632.48,3468424.0
1744691220,1632.47,1633.7,1631.74,1631.98,1230956.0
1744691400,1631.99,1633.38,1631.44,1633.38,1598912.0
1744691580,1633.38,1636.8,1633.38,1634.6,2970702.0
1744691760,1634.62,1635.93,1634.08,1634.09,1130874.0
1744691940,1634.11,1634.83,1632.59,1633.25,1161274.0
1744692120,1633.25,1635.19,1632.83,1634.86,819110.0
1744692300,1634.86,1636.54,1634.09,1636.12,1617962.0
1744692480,1635.99,1636.16,1634.02,1634.84,1782450.0
1744692660,1634.84,1637.21,1633.11,1637.14,1376698.0
1744692840,1637.1,1639.64,1636.22,1638.22,5438516.0
1744693020,1638.24,1640.39,1638.15,1638.52,4042572.0
1744693200,1638.53,1641.0,1638.25,1640.87,4347106.0
1744693380,1640.86,1643.28,1640.67,1640.97,4733960.0
1744693560,1640.8,1643.34,1640.73,1641.91,3021506.0
1744693740,1641.85,1642.49,1639.01,1641.78,7728930.0
1744693920,1641.81,1641.81,1640.49,1641.25,1518072.0
1744694100,1641.36,1642.0,1639.75,1641.32,2522246.0
1744694280,1641.32,1642.6,1641.1,1641.12,1622494.0
1744694460,1640.8,1645.43,1640.17,1644.86,6324410.0
1744694640,1644.94,1645.81,1642.96,1644.41,3152516.0
1744694820,1644.27,1644.27,1641.01,1641.06,1396062.0
1744695000,1641.1,1642.34,1639.02,1639.06,2622220.0
1744695180,1638.83,1640.83,1638.66,1639.7,1982970.0
1744695360,1639.76,1646.63,1639.76,1646.62,3662066.0
1744695540,1646.35,1648.31,1643.01,1643.76,6677704.0
1744695720,1643.76,1645.89,1643.48,1643.57,4469862.0
1744695900,1643.57,1644.28,1641.93,1642.34,2338642.0
1744696080,1642.41,1643.04,1639.61,1640.28,2415464.0
1744696260,1640.34,1641.5,1639.51,1640.99,1879894.0
1744696440,1640.94,1640.94,1639.13,1640.43,1515132.0
1744696620,1640.39,1640.39,1638.11,1638.11,1706988.0
1744696800,1638.11,1638.89,1636.9,1638.25,4091468.0
1744696980,1638.59,1639.34,1636.53,1639.34,1968328.0
1744697160,1639.38,1640.87,1638.22,1639.26,1842280.0
1744697340,1639.26,1639.7,1635.24,1635.58,4152990.0
1744697520,1635.57,1637.28,1635.07,1636.56,2111464.0
1744697700,1636.53,1637.27,1635.6,1636.34,1479448.0
1744697880,1636.34,1637.58,1634.92,1634.94,1565716.0
1744698060,1634.88,1636.68,1633.24,1636.62,3118006.0
1744698240,1636.62,1636.73,1634.45,1636.48,1028414.0
1744698420,1636.48,1639.07,1636.48,1637.99,1912864.0
1744698600,1637.99,1642.27,1637.93,1639.86,3256472.0
1744698780,1639.86,1640.99,1638.27,1638.27,1537772.0
1744698960,1638.27,1638.49,1637.07,1638.09,980920.0
1744699140,1638.09,1640.0,1638.08,1638.9,1051696.0
1744699320,1638.9,1640.65,1638.4,1639.14,1417214.0
1744699500,1639.14,1639.99,1637.78,1638.82,881064.0
1744699680,1638.78,1639.28,1637.18,1637.86,1161702.0
1744699860,1637.85,1638.92,1636.78,1637.05,959760.0
1744700040,1637.06,1637.42,1634.64,1635.24,3495630.0
1744700220,1635.24,1636.7,1635.18,1636.06,1588744.0
1744700400,1635.94,1640.49,1635.6,1640.48,3174012.0
1744700580,1640.48,1641.62,1639.03,1640.57,2473142.0
1744700760,1640.57,1643.61,1640.49,1641.6,3818118.0
1744700940,1641.6,1642.06,1640.43,1640.9,1555218.0
1744701120,1640.85,1641.66,1639.68,1640.45,881796.0
1744701300,1640.45,1643.93,1640.45,1643.49,2700286.0
1744701480,1643.49,1644.75,1642.8,1644.68,2498760.0
1744701660,1644.68,1645.71,1643.95,1644.01,3224390.0
1744701840,1643.72,1644.95,1643.14,1644.39,2060002.0
1744702020,1644.39,1644.79,1642.43,1643.04,1387186.0
1744702200,1643.04,1646.09,1642.07,1644.9,2565458.0
1744702380,1644.9,1646.09,1644.3,1644.3,1980810.0
1744702560,1644.3,1645.87,1643.17,1645.57,1750314.0
1744702740,1645.62,1646.0,1643.87,1644.16,1540296.0
1744702920,1644.16,1644.69,1644.0,1644.32,847828.0
1744703100,1644.33,1644.71,1643.75,1643.82,840490.0
1744703280,1643.84,1644.45,1643.17,1643.47,1595474.0
1744703460,1643.52,1644.28,1643.27,1643.77,1853082.0
1744703640,1643.7,1643.99,1642.91,1643.49,1008838.0
1744703820,1643.5,1644.45,1643.43,1644.19,1467548.0
1744704000,1644.18,1646.15,1642.69,1645.91,7124490.0
1744704180,1645.96,1646.09,1643.65,1644.83,6033470.0
1744704360,1644.83,1645.16,1640.36,1641.25,8948102.0
1744704540,1641.24,1642.6,1640.76,1641.66,2476454.0
1744704720,1641.72,1645.23,1641.33,1644.94,3108454.0
1744704900,1644.95,1646.68,1644.22,1646.64,2840768.0
1744705080,1646.64,1646.64,1644.47,1644.65,2255142.0
1744705260,1644.69,1645.7,1643.39,1643.45,2053828.0
1744705440,1643.45,1643.45,1641.16,1641.57,2608748.0
1744705620,1641.57,1642.45,1640.47,1641.47,2227084.0
1744705800,1641.48,1642.77,1640.21,1640.39,2994066.0
1744705980,1640.34,1641.28,1639.22,1640.51,2832598.0
1744706160,1640.52,1641.18,1639.35,1640.77,1603464.0
1744706340,1640.78,1641.0,1639.6,1640.89,1123640.0
1744706520,1640.87,1641.93,1640.58,1641.35,2086362.0
1744706700,1641.4,1642.76,1641.3,1641.3,1274732.0
1744706880,1641.31,1642.17,1640.98,1641.53,866040.0
1744707060,1641.59,1641.78,1638.32,1640.07,3957722.0
1744707240,1640.07,1640.18,1639.02,1639.27,1684882.0
1744707420,1639.28,1640.35,1638.39,1640.17,1842234.0
1744707600,1640.22,1640.22,1638.01,1639.16,3210224.0
1744707780,1639.2,1641.88,1639.01,1641.45,2056528.0
1744707960,1641.39,1644.99,1640.76,1644.64,3656272.0
1744708140,1644.7,1646.26,1643.94,1644.38,3799376.0
1744708320,1644.38,1646.75,1643.83,1646.03,3723550.0
1744708500,1646.03,1650.81,1646.03,1649.57,10463274.0
1744708680,1649.5,1650.03,1647.32,1649.48,2595002.0
1744708860,1649.51,1650.24,1647.46,1648.02,3499910.0
1744709040,1648.0,1648.71,1645.43,1645.47,2013000.0
1744709220,1645.47,1646.46,1642.95,1643.16,3393816.0
1744709400,1643.16,1643.67,1641.68,1642.19,2680462.0
1744709580,1642.27,1642.27,1637.08,1637.3,6838596.0
1744709760,1637.2,1638.83,1634.48,1638.25,9219706.0
1744709940,1638.18,1639.44,1637.78,1638.89,4153998.0
1744710120,1638.89,1640.53,1638.53,1640.16,3264676.0
1744710300,1640.16,1642.29,1638.2,1642.22,3753092.0
1744710480,1642.17,1644.14,1641.29,1643.16,5205762.0
1744710660,1643.2,1644.65,1641.95,1644.55,2730990.0
1744710840,1644.55,1645.14,1644.16,1644.75,2747302.0
1744711020,1644.76,1647.86,1644.64,1647.7,3569476.0
1744711200,1647.42,1650.73,1647.12,1648.27,8145554.0
1744711380,1648.27,1648.43,1644.49,1646.21,4537426.0
1744711560,1646.21,1647.68,1644.83,1647.57,2215196.0
1744711740,1647.57,1647.57,1643.2,1644.33,4289016.0
1744711920,1644.23,1644.78,1642.07,1642.59,2119310.0
1744712100,1642.53,1643.06,1639.29,1641.34,5199364.0
1744712280,1641.39,1641.51,1634.96,1638.22,9067722.0
1744712460,1638.26,1638.38,1632.26,1633.9,12144672.0
1744712640,1633.97,1636.13,1633.28,1635.12,5511764.0
1744712820,1634.87,1635.99,1634.23,1634.56,2898762.0
1744713000,1634.55,1635.86,1630.41,1630.69,4755166.0
1744713180,1630.74,1630.95,1624.48,1629.0,17271064.0
1744713360,1628.95,1630.97,1626.01,1629.07,5685554.0
1744713540,1629.07,1630.49,1627.07,1627.91,3709762.0
1744713720,1627.79,1630.21,1627.53,1628.63,3322562.0
1744713900,1628.58,1630.22,1626.0,1626.69,4734632.0
1744714080,1626.69,1630.42,1626.69,1629.36,5004944.0
1744714260,1629.3,1631.26,1629.04,1630.78,3121456.0
1744714440,1630.78,1631.86,1630.03,1631.54,2503926.0
1744714620,1631.55,1632.43,1630.41,1632.23,2240922.0
1744714800,1632.36,1632.63,1628.66,1629.7,3444266.0
1744714980,1629.7,1630.41,1628.82,1630.35,2293312.0
1744715160,1630.29,1630.34,1627.41,1627.7,3435390.0
1744715340,1627.74,1629.48,1627.7,1628.22,2398460.0
1744715520,1628.22,1628.93,1627.11,1628.32,4940168.0
1744715700,1628.3,1628.55,1626.3,1626.68,1984160.0
1744715880,1626.63,1626.76,1621.68,1626.18,15048862.0
1744716060,1626.07,1627.4,1623.86,1626.31,4585448.0
1744716240,1626.32,1628.23,1626.09,1627.3,3534286.0
1744716420,1627.37,1628.75,1627.01,1628.25,1838714.0
1744716600,1628.24,1630.84,1627.63,1630.24,3353490.0
1744716780,1630.4,1630.79,1628.54,1628.56,2270854.0
1744716960,1628.55,1629.78,1625.62,1628.19,3420686.0
1744717140,1628.18,1630.72,1628.16,1629.64,3252266.0
1744717320,1629.57,1631.44,1629.53,1630.99,1829192.0
1744717500,1630.99,1631.24,1628.59,1630.66,3549316.0
1744717680,1630.59,1631.5,1628.97,1629.02,2981152.0
1744717860,1629.03,1629.39,1627.53,1629.21,2548592.0
1744718040,1629.22,1631.68,1629.08,1630.71,1979208.0
1744718220,1630.71,1631.93,1630.21,1631.18,3090980.0
1744718400,1631.13,1632.51,1629.74,1631.61,2128552.0
1744718580,1631.61,1635.24,1631.57,1634.22,6220886.0
1744718760,1634.22,1637.08,1632.89,1635.82,7756078.0
1744718940,1635.82,1636.5,1633.61,1634.79,2487038.0
1744719120,1634.78,1637.5,1634.78,1635.24,2894776.0
1744719300,1635.12,1636.39,1632.52,1633.78,2533006.0
1744719480,1633.94,1634.97,1633.09,1633.98,2059306.0
1744719660,1633.98,1633.98,1631.63,1632.48,2184264.0
1744719840,1632.44,1632.44,1629.65,1631.49,4064520.0
1744720020,1631.49,1632.33,1629.58,1630.51,2413688.0
1744720200,1630.51,1632.37,1628.02,1631.45,3680032.0
1744720380,1631.5,1633.66,1631.5,1632.07,2699436.0
1744720560,1632.07,1634.49,1631.78,1634.03,1715150.0
1744720740,1634.03,1634.64,1631.45,1632.76,3407834.0
1744720920,1632.76,1633.71,1631.85,1633.61,2079266.0
1744721100,1633.61,1633.62,1631.55,1632.43,4362046.0
1744721280,1632.49,1636.31,1632.49,1636.03,2624448.0
1744721460,1635.99,1637.75,1635.99,1636.49,4805354.0
1744721640,1636.7,1640.41,1635.6,1640.39,5458476.0
1744721820,1640.4,1642.38,1638.86,1641.09,6341652.0
1744722000,1641.14,1643.74,1640.57,1642.52,5220232.0
1744722180,1642.53,1642.89,1639.2,1639.52,5230062.0
1744722360,1639.57,1644.78,1638.78,1641.95,3841344.0
1744722540,1641.83,1643.38,1640.33,1641.44,4000874.0
1744722720,1641.46,1643.42,1641.39,1641.45,1728646.0
1744722900,1641.44,1642.5,1639.07,1640.2,3349256.0
1744723080,1640.2,1641.44,1639.02,1639.67,2928714.0
1744723260,1639.93,1640.66,1638.47,1638.76,2767144.0
1744723440,1638.69,1638.76,1634.58,1637.58,6467530.0
1744723620,1637.57,1640.91,1637.56,1639.16,3692556.0
1744723800,1639.29,1641.44,1630.92,1638.91,10172628.0
1744723980,1638.34,1641.1,1636.2,1636.76,8140522.0
1744724160,1636.0,1642.8,1636.0,1642.8,6623020.0
1744724340,1643.01,1647.53,1641.22,1643.13,28381994.0
1744724520,1643.18,1646.53,1640.52,1645.75,9720972.0
1744724700,1645.87,1656.0,1641.97,1655.6,20598564.0
1744724880,1655.57,1660.15,1653.47,1653.84,30676504.0
1744725060,1653.84,1657.24,1642.22,1643.4,21142516.0
1744725240,1643.66,1644.61,1617.12,1630.92,52972936.0
1744725420,1631.15,1632.71,1625.75,1628.22,21474876.0
1744725600,1628.32,1631.27,1621.63,1622.15,17601064.0
1744725780,1622.01,1630.93,1621.46,1629.22,22157918.0
1744725960,1629.16,1633.06,1625.69,1632.76,11528652.0
1744726140,1632.74,1634.99,1630.43,1634.99,8539008.0
1744726320,1635.0,1636.16,1628.82,1629.69,11623962.0
1744726500,1629.6,1632.26,1626.07,1626.12,12761196.0
1744726680,1626.11,1626.11,1600.34,1609.83,94160840.0
1744726860,1609.96,1615.64,1606.52,1610.49,22931002.0
1744727040,1610.59,1612.78,1606.69,1606.69,11546328.0
1744727220,1607.59,1614.88,1607.18,1611.68,13475990.0
1744727400,1611.68,1614.75,1609.3,1613.4,10783090.0
1744727580,1612.67,1615.28,1610.88,1611.08,6986218.0
1744727760,1611.08,1614.63,1611.06,1612.87,4204562.0
1744727940,1612.9,1620.43,1612.23,1619.31,10605608.0
1744728120,1619.83,1628.14,1619.4,1624.72,22684616.0
1744728300,1624.72,1626.54,1618.68,1621.2,18875600.0
1744728480,1620.56,1622.71,1618.54,1620.72,7452250.0
1744728660,1620.76,1624.72,1620.74,1622.16,4843524.0
1744728840,1622.22,1626.72,1621.54,1621.62,7102536.0
1744729020,1622.22,1622.84,1618.66,1619.65,5962074.0
1744729200,1619.57,1622.61,1619.51,1620.4,5881378.0
1744729380,1620.39,1625.96,1618.28,1624.46,5427490.0
1744729560,1624.42,1624.67,1618.79,1621.31,7757764.0
1744729740,1621.15,1625.79,1620.54,1622.7,3010678.0
1744729920,1622.7,1627.78,1622.7,1625.84,5479968.0
1744730100,1625.95,1628.34,1625.76,1627.03,4136350.0
1744730280,1626.97,1631.25,1626.91,1628.68,9274098.0
1744730460,1628.78,1629.71,1626.22,1626.49,3123422.0
1744730640,1626.51,1627.89,1624.58,1625.32,3534306.0
1744730820,1625.32,1626.48,1622.3,1622.97,4391830.0
1744731000,1623.06,1623.25,1621.03,1621.81,5585326.0
1744731180,1621.8,1622.6,1619.46,1621.24,7456162.0
1744731360,1621.03,1621.13,1613.37,1617.73,12913568.0
1744731540,1617.8,1617.99,1615.2,1616.08,5113186.0
1744731720,1615.92,1617.16,1614.43,1615.49,3707530.0
1744731900,1615.49,1616.83,1611.93,1612.89,8895844.0
1744732080,1612.7,1616.07,1612.05,1613.59,7399650.0
1744732260,1613.55,1618.71,1611.04,1617.81,7395776.0
1744732440,1617.82,1619.1,1616.72,1617.36,3635850.0
1744732620,1617.31,1620.22,1616.91,1620.11,5112012.0
1744732800,1620.11,1624.07,1618.7,1622.61,6351036.0
1744732980,1622.44,1624.63,1621.95,1624.05,3982522.0
1744733160,1624.03,1626.21,1619.3,1619.91,7283054.0
1744733340,1619.91,1623.43,1619.72,1622.29,2384810.0
1744733520,1622.29,1623.78,1621.66,1623.35,2284900.0
1744733700,1623.36,1624.78,1620.77,1621.61,5131442.0
1744733880,1621.6,1622.43,1619.28,1619.3,4310104.0
1744734060,1619.28,1621.55,1618.0,1620.31,2773770.0
1744734240,1620.29,1625.3,1619.68,1624.39,5307212.0
1744734420,1624.39,1624.55,1623.19,1624.37,2229146.0
1744734600,1624.44,1625.7,1623.26,1624.96,4020486.0
1744734780,1624.96,1625.06,1622.16,1624.05,2484572.0
1744734960,1624.09,1624.31,1621.46,1622.36,2414260.0
1744735140,1622.36,1622.95,1620.18,1620.6,1841400.0
1744735320,1620.6,1623.59,1620.43,1623.05,1544202.0
1744735500,1623.0,1625.07,1622.83,1625.05,2762704.0
1744735680,1625.05,1626.11,1622.59,1625.02,3449126.0
1744735860,1625.02,1627.32,1622.69,1623.93,6388586.0
1744736040,1623.93,1624.41,1623.3,1623.88,1954224.0
1744736220,1623.95,1623.95,1619.3,1621.8,5159402.0
1744736400,1621.8,1622.96,1619.61,1622.29,3269552.0
1744736580,1622.22,1625.44,1622.17,1624.93,2539820.0
1744736760,1624.86,1625.4,1623.12,1624.25,2102484.0
1744736940,1624.1,1625.32,1622.88,1625.32,1991320.0
1744737120,1625.32,1625.88,1621.75,1625.88,1778536.0
1744737300,1625.88,1626.26,1621.0,1621.0,10470064.0
1744737480,1621.0,1623.05,1620.41,1622.53,2928594.0
1744737660,1622.54,1623.41,1616.22,1617.58,5769124.0
1744737840,1617.34,1617.86,1613.42,1617.05,6845458.0
1744738020,1617.17,1617.34,1615.14,1615.61,3428584.0
1744738200,1615.49,1617.39,1615.11,1615.8,2973848.0
1744738380,1615.85,1616.78,1612.99,1616.78,4059316.0
1744738560,1616.78,1621.11,1615.66,1619.74,3421334.0
1744738740,1619.86,1621.55,1619.86,1620.92,2041964.0
1744738920,1620.93,1621.29,1620.09,1620.26,1743384.0
1744739100,1620.26,1622.6,1619.41,1621.51,2299290.0
1744739280,1621.46,1621.91,1619.1,1620.12,1404054.0
1744739460,1620.11,1620.36,1614.01,1614.43,4447204.0
1744739640,1614.31,1615.61,1612.01,1613.82,6664850.0
1744739820,1613.95,1616.22,1613.88,1615.36,3124842.0
1744740000,1615.36,1616.44,1614.18,1616.44,5215540.0
1744740180,1616.73,1617.79,1614.38,1615.21,3359872.0
1744740360,1615.21,1615.99,1612.0,1614.02,4571290.0
1744740540,1614.02,1618.31,1614.02,1617.43,3290472.0
1744740720,1617.42,1617.49,1613.57,1613.93,2386678.0
1744740900,1614.02,1614.02,1603.65,1606.91,21651574.0
1744741080,1606.85,1609.25,1606.07,1608.08,5546012.0
1744741260,1607.93,1608.12,1604.26,1606.76,8415620.0
1744741440,1606.81,1610.13,1604.7,1609.08,3893200.0
1744741620,1609.01,1609.53,1606.97,1608.01,3784000.0
1744741800,1607.99,1610.28,1607.32,1609.43,4500640.0
1744741980,1609.53,1611.39,1608.54,1609.67,5299984.0
1744742160,1609.68,1612.3,1609.67,1611.28,2837812.0
1744742340,1611.32,1613.94,1611.14,1613.83,1954118.0
1744742520,1614.01,1614.6,1612.06,1614.47,4305350.0
1744742700,1614.47,1615.68,1612.77,1612.77,3080536.0
1744742880,1613.09,1613.69,1610.34,1611.72,2246398.0
1744743060,1611.72,1612.07,1607.57,1609.44,4511880.0
1744743240,1609.43,1610.61,1608.61,1609.52,1804962.0
1744743420,1609.55,1610.23,1609.23,1609.75,1028530.0
1744743600,1609.77,1609.77,1606.2,1607.21,3655000.0
1744743780,1607.21,1607.21,1604.82,1604.82,3684534.0
1744743960,1604.9,1610.0,1604.82,1609.6,4967180.0
1744744140,1609.64,1610.21,1607.12,1607.26,2528582.0
1744744320,1607.27,1611.36,1607.26,1611.3,5982450.0
1744744500,1611.28,1612.16,1610.11,1612.16,1672434.0
1744744680,1612.11,1612.61,1609.63,1610.89,3315410.0
1744744860,1610.77,1610.77,1607.0,1608.28,2619956.0
1744745040,1608.28,1608.28,1596.28,1599.59,25185516.0
1744745220,1599.84,1602.0,1598.14,1601.99,8369008.0
1744745400,1602.0,1605.39,1601.83,1605.31,4556402.0
1744745580,1605.3,1605.74,1604.75,1605.15,3382772.0
1744745760,1605.2,1606.23,1604.37,1606.06,3632798.0
1744745940,1606.06,1607.52,1605.82,1606.05,2716134.0
1744746120,1606.05,1607.16,1604.88,1606.78,2263324.0
1744746300,1606.72,1606.86,1601.79,1602.33,5426214.0
1744746480,1602.33,1605.12,1601.36,1604.69,5853098.0
1744746660,1604.85,1607.69,1603.84,1606.22,3100918.0
1744746840,1606.14,1607.56,1605.9,1606.98,2271580.0
1744747020,1606.98,1607.61,1606.01,1606.23,3875964.0
1744747200,1606.23,1608.57,1606.02,1608.56,2635578.0
1744747380,1608.55,1609.32,1606.47,1609.21,1981176.0
1744747560,1609.16,1611.25,1607.88,1609.46,4907598.0
1744747740,1609.46,1612.49,1609.45,1611.03,3668866.0
1744747920,1611.01,1612.38,1610.76,1611.83,2104956.0
1744748100,1611.83,1612.77,1611.03,1612.11,2354310.0
1744748280,1612.29,1614.09,1611.57,1612.22,3784380.0
1744748460,1612.22,1613.0,1611.81,1611.98,1916928.0
1744748640,1611.98,1611.98,1608.91,1609.14,2679210.0
1744748820,1609.15,1610.21,1608.26,1608.8,1516196.0
1744749000,1608.8,1610.36,1607.5,1609.63,3038592.0
1744749180,1609.64,1610.41,1608.87,1610.41,1548572.0
1744749360,1610.41,1610.86,1609.32,1610.32,1513118.0
1744749540,1610.28,1611.29,1608.88,1609.21,2352794.0
1744749720,1609.19,1610.54,1606.87,1607.07,2722264.0
1744749900,1607.08,1607.08,1602.88,1603.48,6749024.0
1744750080,1603.48,1603.72,1599.14,1599.5,4438918.0
1744750260,1599.49,1601.26,1586.81,1592.4,32471584.0
1744750440,1592.3,1594.24,1585.99,1594.23,16571810.0
1744750620,1593.97,1594.88,1593.26,1594.12,1816872.0
1744750800,1594.09,1597.78,1592.72,1597.42,4544644.0
1744750980,1596.88,1598.89,1596.11,1597.5,3354810.0
1744751160,1597.49,1597.9,1592.61,1594.8,3544882.0
1744751340,1594.73,1594.88,1592.49,1593.57,3169444.0
1744751520,1593.63,1595.2,1591.13,1593.35,2338302.0
1744751700,1593.35,1593.37,1589.18,1591.92,4664126.0
1744751880,1591.93,1593.67,1589.77,1593.64,2624636.0
1744752060,1593.64,1596.89,1591.9,1596.89,3158070.0
1744752240,1596.89,1597.8,1595.42,1595.89,1667638.0
1744752420,1595.89,1598.0,1595.88,1597.72,2566182.0
1744752600,1597.72,1604.06,1596.99,1603.65,4772678.0
1744752780,1603.68,1603.82,1600.61,1602.37,3766570.0
1744752960,1602.41,1604.24,1601.41,1602.55,2985630.0
1744753140,1602.53,1603.87,1600.84,1601.99,2169608.0
1744753320,1601.9,1603.33,1601.83,1602.7,998834.0
1744753500,1602.65,1605.24,1602.25,1603.07,2263262.0
1744753680,1603.07,1604.01,1601.51,1602.89,937884.0
1744753860,1602.88,1602.89,1599.97,1600.2,1983478.0
1744754040,1600.2,1603.11,1598.18,1601.96,2441020.0
1744754220,1601.94,1605.2,1601.94,1602.9,2125544.0
1744754400,1602.89,1602.89,1597.8,1601.09,5574198.0
1744754580,1601.06,1603.14,1599.59,1601.13,2362690.0
1744754760,1601.17,1601.66,1599.09,1600.29,1933122.0
1744754940,1600.29,1600.29,1595.48,1596.99,3596292.0
1744755120,1596.99,1597.27,1594.12,1594.88,3840304.0
1744755300,1594.89,1596.86,1593.61,1596.07,2490336.0
1744755480,1596.07,1596.17,1592.85,1593.61,2664124.0
1744755660,1593.69,1593.99,1591.11,1593.41,4371456.0
1744755840,1593.41,1593.41,1589.7,1590.49,3517554.0
1744756020,1590.49,1593.87,1590.01,1593.49,1983172.0
1744756200,1593.87,1596.05,1593.02,1595.41,2278246.0
1744756380,1595.4,1596.44,1594.54,1595.64,2126226.0
1744756560,1595.64,1596.39,1593.14,1593.65,1979434.0
1744756740,1593.66,1596.55,1593.65,1595.86,1852132.0
1744756920,1595.93,1596.76,1594.67,1594.84,1327530.0
1744757100,1594.84,1595.56,1586.99,1587.8,5021986.0
1744757280,1587.86,1589.39,1586.84,1586.95,7416008.0
1744757460,1586.9,1588.28,1582.38,1586.89,13123012.0
1744757640,1586.71,1589.31,1586.21,1589.11,2749942.0
1744757820,1589.11,1590.97,1589.11,1590.14,1895166.0
1744758000,1590.17,1592.47,1589.56,1591.25,4857746.0
1744758180,1591.26,1592.84,1590.16,1590.68,2231076.0
1744758360,1590.68,1591.24,1587.23,1590.39,3859954.0
1744758540,1590.93,1595.08,1590.11,1595.01,2910350.0
1744758720,1594.65,1594.94,1592.7,1594.94,2499050.0
1744758900,1594.93,1595.18,1590.07,1590.92,1896634.0
1744759080,1590.92,1594.32,1589.86,1594.09,2912218.0
1744759260,1593.89,1594.4,1592.55,1594.09,1884288.0
1744759440,1594.06,1595.36,1593.03,1593.24,1478000.0
1744759620,1593.49,1595.43,1593.3,1595.43,2765190.0
1744759800,1595.53,1596.91,1593.96,1596.16,4908588.0
1744759980,1596.04,1596.36,1593.95,1594.68,4714404.0
1744760160,1594.68,1596.06,1592.23,1593.68,5610010.0
1744760340,1593.68,1593.68,1589.28,1589.29,2899604.0
1744760520,1589.28,1589.62,1586.39,1588.17,8418136.0
1744760700,1588.18,1590.76,1587.8,1589.56,7550614.0
1744760880,1589.62,1589.83,1586.02,1586.03,2546208.0
1744761060,1586.03,1586.89,1584.74,1586.88,3750534.0
1744761240,1586.89,1587.3,1584.69,1587.26,2741814.0
1744761420,1587.26,1589.53,1586.0,1588.01,4307522.0
1744761600,1588.01,1590.55,1585.01,1590.55,5132916.0
1744761780,1590.48,1591.28,1584.2,1584.29,4627616.0
1744761960,1584.13,1588.33,1581.72,1587.47,8434866.0
1744762140,1587.47,1587.47,1582.26,1586.56,3150620.0
1744762320,1586.56,1586.69,1581.08,1582.7,4789944.0
1744762500,1582.59,1583.97,1580.02,1582.12,7217912.0
1744762680,1582.12,1582.82,1575.51,1578.66,13327596.0
1744762860,1578.66,1588.32,1578.56,1585.39,9649680.0
1744763040,1585.45,1589.93,1585.39,1589.86,5787924.0
1744763220,1589.86,1593.28,1587.43,1592.19,8127864.0
1744763400,1592.13,1593.82,1589.74,1591.97,6630686.0
1744763580,1591.82,1594.28,1586.19,1587.12,5042794.0
1744763760,1587.11,1589.14,1585.16,1587.36,5581036.0
1744763940,1587.36,1589.42,1583.72,1583.72,3497116.0
1744764120,1583.72,1586.0,1583.72,1585.75,2424572.0
1744764300,1585.74,1587.55,1584.7,1585.0,3296502.0
1744764480,1584.8,1587.89,1584.8,1586.0,2448132.0
1744764660,1586.02,1587.94,1583.45,1584.7,3128840.0
1744764840,1584.68,1585.4,1581.47,1581.52,3386974.0
1744765020,1581.48,1583.49,1578.46,1580.01,5598054.0
1744765200,1579.97,1585.45,1577.95,1585.45,9923114.0
1744765380,1585.37,1585.52,1583.31,1584.12,2508300.0
1744765560,1583.96,1590.8,1583.77,1590.27,7719584.0
1744765740,1590.33,1591.61,1589.76,1591.27,6445842.0
1744765920,1590.96,1591.22,1587.26,1589.19,3549166.0
1744766100,1589.19,1591.72,1588.96,1591.44,3109832.0
1744766280,1591.39,1592.56,1590.07,1591.73,3451844.0
1744766460,1591.72,1594.81,1591.68,1594.54,3376076.0
1744766640,1594.54,1596.93,1593.24,1595.59,8343206.0
1744766820,1595.59,1596.86,1594.43,1594.74,3716408.0
1744767000,1594.74,1594.74,1591.53,1592.44,4905050.0
1744767180,1592.44,1593.92,1590.61,1593.92,1756810.0
1744767360,1593.93,1594.64,1589.51,1590.82,3878390.0
1744767540,1590.76,1593.63,1590.43,1591.47,2269232.0
1744767720,1591.61,1592.59,1589.95,1592.28,1432664.0
1744767900,1592.34,1599.78,1592.09,1597.71,8836748.0
1744768080,1597.74,1599.85,1595.96,1596.12,10334398.0
1744768260,1596.18,1598.31,1594.78,1595.02,4698552.0
1744768440,1595.02,1596.2,1594.53,1594.76,1620634.0
1744768620,1594.61,1597.39,1594.61,1595.76,2784456.0
1744768800,1596.04,1599.68,1595.2,1599.43,5204960.0
1744768980,1599.43,1600.52,1597.36,1598.22,4469114.0
1744769160,1598.16,1599.39,1597.53,1598.41,3142632.0
1744769340,1598.41,1601.84,1598.41,1599.16,11897480.0
1744769520,1599.44,1602.16,1599.44,1600.92,4022316.0
1744769700,1601.07,1603.53,1599.47,1602.45,6461778.0
1744769880,1602.4,1603.0,1597.59,1598.78,3837478.0
1744770060,1598.77,1598.98,1597.09,1598.53,5166306.0
1744770240,1598.52,1599.8,1598.24,1599.41,2079046.0
1744770420,1599.41,1599.97,1597.61,1598.26,2404606.0
1744770600,1598.26,1599.62,1597.38,1597.59,2264978.0
1744770780,1597.59,1598.49,1596.51,1597.54,2221698.0
1744770960,1597.52,1599.21,1594.21,1594.53,4694484.0
1744771140,1594.57,1594.68,1592.78,1593.0,3065302.0
1744771320,1593.0,1593.66,1592.31,1592.32,2468222.0
1744771500,1592.32,1595.0,1591.99,1594.45,4277772.0
1744771680,1594.51,1595.17,1594.0,1594.43,1115192.0
1744771860,1593.98,1598.08,1592.93,1595.75,5464792.0
1744772040,1595.82,1597.26,1595.6,1596.53,1729604.0
1744772220,1596.58,1597.78,1595.67,1597.58,3295440.0
1744772400,1597.46,1598.08,1596.27,1597.34,1351314.0
1744772580,1597.35,1597.93,1595.69,1596.45,1239880.0
1744772760,1596.49,1598.76,1595.61,1598.24,1939248.0
1744772940,1598.24,1598.81,1597.26,1598.79,1630142.0
1744773120,1598.79,1599.6,1598.58,1598.94,2661596.0
1744773300,1598.94,1600.14,1598.7,1599.18,1775092.0
1744773480,1599.16,1600.01,1597.8,1598.12,1836910.0
1744773660,1598.12,1599.79,1597.64,1599.47,1775832.0
1744773840,1599.47,1599.75,1597.73,1597.73,1308798.0
1744774020,1597.73,1598.06,1594.63,1594.91,1852854.0
1744774200,1594.76,1595.5,1593.29,1593.54,2272678.0
1744774380,1593.21,1594.43,1592.4,1593.8,4204844.0
1744774560,1593.79,1595.84,1593.79,1594.99,1147098.0
1744774740,1594.99,1595.29,1592.64,1592.88,1633712.0
1744774920,1592.89,1592.95,1592.01,1592.94,1378770.0
1744775100,1592.94,1592.94,1590.07,1590.98,4459316.0
1744775280,1591.0,1592.02,1590.7,1591.28,1390812.0
1744775460,1591.27,1591.47,1588.14,1589.24,5706800.0
1744775640,1589.24,1591.44,1589.24,1590.45,1964966.0
1744775820,1590.45,1591.95,1590.24,1590.25,2034706.0
1744776000,1590.16,1590.39,1588.18,1588.39,2330830.0
1744776180,1588.45,1592.03,1588.3,1591.95,1979168.0
1744776360,1591.95,1592.77,1588.81,1588.86,3811136.0
1744776540,1588.81,1589.33,1585.36,1587.36,7047698.0
1744776720,1587.36,1588.01,1586.29,1586.3,1731242.0
1744776900,1586.3,1586.3,1580.71,1582.14,10069430.0
1744777080,1582.14,1582.14,1576.61,1577.8,15150074.0
1744777260,1577.19,1578.73,1576.0,1576.74,7887648.0
1744777440,1576.85,1578.39,1576.85,1577.35,4741224.0
1744777620,1577.36,1581.22,1577.14,1580.71,5777592.0
1744777800,1580.75,1584.2,1580.3,1583.36,7469288.0
1744777980,1583.36,1585.4,1581.5,1581.87,3651312.0
1744778160,1581.85,1581.87,1578.53,1581.24,6848924.0
1744778340,1581.29,1582.6,1580.06,1580.41,4579686.0
1744778520,1580.41,1580.41,1577.79,1579.22,4302446.0
1744778700,1579.22,1581.62,1577.57,1581.54,3015200.0
1744778880,1581.54,1582.78,1580.88,1582.66,3888906.0
1744779060,1582.66,1583.49,1582.07,1582.79,7174664.0
1744779240,1582.79,1584.58,1582.37,1584.52,1782832.0
1744779420,1584.51,1587.14,1584.06,1586.47,4748922.0
1744779600,1586.51,1588.8,1585.4,1588.34,4815452.0
1744779780,1588.46,1591.59,1586.84,1591.34,5306852.0
1744779960,1591.35,1591.39,1588.78,1590.16,3989772.0
1744780140,1590.17,1591.32,1589.43,1590.55,3788590.0
1744780320,1590.55,1592.06,1589.38,1589.76,4300898.0
1744780500,1589.76,1591.51,1588.47,1589.81,2658568.0
1744780680,1589.84,1590.12,1585.66,1585.99,7717436.0
1744780860,1584.97,1585.17,1570.97,1574.64,75022024.0
1744781040,1574.9,1574.9,1551.27,1564.78,80714630.0
1744781220,1565.21,1566.48,1561.64,1565.6,20614746.0
1744781400,1565.6,1565.82,1558.8,1560.47,14671432.0
1744781580,1560.32,1567.03,1558.41,1567.02,10424130.0
1744781760,1566.95,1572.42,1565.74,1572.28,21924104.0
1744781940,1572.22,1572.28,1569.22,1570.24,5479858.0
1744782120,1570.3,1573.0,1570.24,1572.22,3696320.0
1744782300,1572.02,1574.04,1571.61,1573.62,3936826.0
1744782480,1573.53,1573.93,1569.8,1569.82,7284452.0
1744782660,1569.8,1571.49,1568.82,1570.35,4701256.0
1744782840,1570.35,1571.36,1568.26,1568.26,4768060.0
1744783020,1568.27,1570.14,1567.64,1568.47,6075472.0
1744783200,1568.44,1571.31,1566.97,1567.68,5344002.0
1744783380,1567.68,1571.51,1567.56,1569.61,3939420.0
1744783560,1569.74,1571.89,1567.73,1567.73,3575290.0
1744783740,1567.73,1568.9,1565.63,1568.51,3709948.0
1744783920,1568.6,1572.99,1568.26,1572.58,4923712.0
1744784100,1572.56,1574.78,1571.91,1572.61,4409556.0
1744784280,1572.49,1572.51,1570.6,1572.04,2113950.0
1744784460,1572.11,1575.17,1571.25,1575.0,3035636.0
1744784640,1575.0,1575.0,1573.72,1573.96,2517416.0
1744784820,1573.92,1573.96,1571.59,1571.68,2323220.0
1744785000,1571.55,1574.71,1571.55,1574.45,2402608.0
1744785180,1574.45,1575.24,1573.53,1574.07,1916220.0
1744785360,1574.09,1576.01,1574.02,1575.14,3366388.0
1744785540,1575.14,1576.95,1575.0,1575.51,2742630.0
1744785720,1575.51,1576.96,1574.91,1576.07,1885656.0
1744785900,1576.07,1577.72,1575.77,1576.97,2459054.0
1744786080,1576.97,1579.2,1576.82,1577.69,4153494.0
1744786260,1577.7,1578.88,1576.73,1577.4,3632682.0
1744786440,1577.41,1577.86,1576.86,1577.26,1180290.0
1744786620,1577.26,1577.27,1575.2,1575.76,3229252.0
1744786800,1576.1,1578.48,1573.47,1573.65,3464660.0
1744786980,1573.64,1573.72,1571.93,1572.74,5030926.0
1744787160,1572.74,1572.76,1571.16,1571.38,2624306.0
1744787340,1571.39,1572.33,1571.01,1571.96,1987002.0
1744787520,1571.97,1573.99,1571.92,1572.84,2778282.0
1744787700,1572.84,1572.93,1570.07,1570.59,2564530.0
1744787880,1570.59,1571.26,1568.68,1568.99,2729252.0
1744788060,1568.99,1569.95,1568.18,1568.74,3423092.0
1744788240,1568.72,1568.72,1565.8,1566.41,5228790.0
1744788420,1566.15,1568.99,1566.15,1567.76,2879992.0
1744788600,1567.74,1570.98,1567.68,1568.82,2740720.0
1744788780,1568.67,1568.85,1566.07,1566.08,1667622.0
1744788960,1566.08,1568.3,1565.23,1567.54,3074008.0
1744789140,1567.77,1567.97,1563.96,1566.7,4363824.0
1744789320,1566.7,1569.95,1566.27,1569.24,4833666.0
1744789500,1569.28,1569.64,1566.53,1566.53,2309912.0
1744789680,1566.53,1568.4,1565.91,1568.4,1715102.0
1744789860,1568.58,1569.0,1567.43,1567.43,1329180.0
1744790040,1567.46,1567.83,1566.0,1566.02,1801690.0
1744790220,1566.0,1566.02,1561.92,1563.53,12762848.0
1744790400,1563.43,1564.48,1557.47,1558.55,18579174.0
1744790580,1558.64,1562.15,1558.26,1561.61,9564244.0
1744790760,1561.61,1564.68,1560.01,1560.2,4343840.0
1744790940,1560.25,1561.28,1558.03,1560.58,6219540.0
1744791120,1560.4,1560.7,1556.36,1558.05,6367322.0
1744791300,1557.76,1561.8,1555.72,1557.87,6760726.0
1744791480,1557.71,1561.0,1557.11,1560.68,5257548.0
1744791660,1560.62,1563.14,1560.62,1562.22,4000502.0
1744791840,1562.22,1564.8,1562.01,1563.61,3219024.0
1744792020,1563.61,1574.78,1563.26,1570.25,29417956.0
1744792200,1570.21,1574.7,1570.21,1574.12,11574188.0
1744792380,1574.12,1577.2,1573.13,1573.89,10039926.0
1744792560,1573.93,1576.54,1573.05,1576.21,5477698.0
1744792740,1576.46,1581.55,1574.99,1580.66,13078464.0
1744792920,1580.66,1582.57,1578.95,1579.2,15187262.0
1744793100,1579.24,1581.47,1578.24,1578.86,7308498.0
1744793280,1578.87,1578.88,1576.6,1578.3,6285372.0
1744793460,1578.36,1578.36,1574.87,1575.52,3624686.0
1744793640,1575.01,1576.41,1572.84,1573.81,4971394.0
1744793820,1574.01,1575.34,1573.49,1574.55,3855144.0
1744794000,1574.59,1576.91,1573.51,1576.22,3141226.0
1744794180,1576.22,1576.59,1573.41,1573.87,3486234.0
1744794360,1573.92,1577.82,1573.92,1576.64,3838624.0
1744794540,1576.7,1577.21,1574.53,1576.23,3592536.0
1744794720,1576.23,1576.53,1574.54,1576.51,1817040.0
1744794900,1576.57,1578.78,1575.43,1576.35,3234472.0
1744795080,1576.36,1577.27,1575.45,1576.96,1472952.0
1744795260,1576.96,1577.09,1573.95,1574.28,3982082.0
1744795440,1574.22,1575.78,1573.16,1575.03,3951140.0
1744795620,1575.09,1575.2,1573.4,1574.07,1836310.0
1744795800,1574.08,1574.42,1571.51,1573.66,3311940.0
1744795980,1573.66,1576.47,1573.66,1576.29,3373334.0
1744796160,1576.27,1576.27,1573.49,1575.07,2511736.0
1744796340,1574.87,1575.05,1573.28,1573.61,1981826.0
1744796520,1573.64,1573.64,1571.24,1571.85,2693660.0
1744796700,1571.69,1572.63,1568.04,1568.7,5819986.0
1744796880,1568.74,1569.55,1566.59,1569.55,5968128.0
1744797060,1569.6,1570.76,1568.56,1570.09,4054032.0
1744797240,1570.1,1570.72,1567.76,1567.94,2490676.0
1744797420,1568.04,1569.01,1567.18,1567.34,2110822.0
1744797600,1567.32,1570.99,1566.74,1570.99,3251178.0
1744797780,1571.32,1572.59,1570.47,1571.97,3680474.0
1744797960,1571.98,1572.84,1569.66,1570.84,2658210.0
1744798140,1570.84,1572.89,1570.42,1572.88,2311968.0
1744798320,1572.7,1572.85,1571.86,1572.55,1142224.0
1744798500,1572.49,1574.36,1571.55,1574.36,2983680.0
1744798680,1574.25,1578.26,1572.86,1576.89,12728944.0
1744798860,1576.83,1580.89,1575.15,1579.09,5936842.0
1744799040,1579.05,1579.19,1577.22,1578.55,3219256.0
1744799220,1578.55,1578.99,1577.47,1578.99,1525880.0
1744799400,1578.99,1579.39,1577.62,1577.7,3441966.0
1744799580,1577.69,1579.18,1577.36,1578.82,1431964.0
1744799760,1578.8,1579.68,1577.47,1578.67,2749474.0
1744799940,1578.65,1579.24,1577.64,1577.76,1292846.0
1744800120,1577.81,1579.07,1577.61,1578.91,1697116.0
1744800300,1578.9,1580.99,1578.71,1579.84,3017924.0
1744800480,1579.83,1580.99,1579.15,1580.99,1733896.0
1744800660,1580.98,1581.92,1580.28,1580.65,4451688.0
1744800840,1580.63,1581.32,1580.22,1580.38,1284012.0
1744801020,1580.4,1580.82,1579.54,1580.68,1212640.0
1744801200,1580.68,1581.66,1579.38,1581.2,2358268.0
1744801380,1581.21,1583.62,1579.61,1579.61,6539398.0
1744801560,1579.64,1582.49,1579.01,1582.38,2427598.0
1744801740,1582.38,1583.65,1581.92,1583.63,2547804.0
1744801920,1583.7,1584.91,1582.0,1582.56,6754786.0
1744802100,1582.54,1584.0,1582.16,1582.26,1688492.0
1744802280,1582.27,1583.11,1580.42,1580.64,4747728.0
1744802460,1580.64,1581.24,1578.81,1579.83,2681704.0
1744802640,1579.78,1579.96,1577.89,1578.78,3315098.0
1744802820,1578.85,1579.35,1577.59,1578.22,2074472.0
1744803000,1578.28,1579.15,1577.11,1578.36,1751830.0
1744803180,1578.42,1578.71,1575.9,1576.46,2880298.0
1744803360,1576.46,1577.16,1575.5,1576.11,2332684.0
1744803540,1576.11,1582.22,1576.11,1581.75,2914326.0
1744803720,1581.86,1582.86,1580.86,1582.0,2125668.0
1744803900,1582.0,1583.7,1581.84,1583.61,3083066.0
1744804080,1583.61,1584.97,1583.41,1584.26,6466270.0
1744804260,1584.26,1584.26,1581.22,1582.57,5622102.0
1744804440,1582.57,1583.06,1582.0,1582.32,864458.0
1744804620,1582.32,1583.26,1582.11,1583.25,1001056.0
1744804800,1583.26,1584.89,1581.49,1582.68,3469792.0
1744804980,1582.74,1586.27,1582.74,1585.01,8578548.0
1744805160,1584.98,1585.72,1582.33,1585.2,6765864.0
1744805340,1585.14,1586.72,1582.52,1583.04,6006254.0
1744805520,1583.03,1583.99,1581.89,1581.89,1954472.0
1744805700,1582.02,1583.79,1581.8,1583.52,1343114.0
1744805880,1583.52,1583.95,1581.8,1583.77,3001472.0
1744806060,1583.89,1586.03,1583.77,1585.68,5667112.0
1744806240,1585.68,1587.0,1584.99,1586.49,8502534.0
1744806420,1586.49,1587.64,1584.43,1585.39,4944194.0
1744806600,1585.44,1586.46,1583.2,1584.04,5831952.0
1744806780,1583.95,1584.55,1582.86,1584.55,1991078.0
1744806960,1584.55,1584.8,1580.87,1580.9,3032730.0
1744807140,1580.9,1581.39,1579.09,1579.45,4886840.0
1744807320,1579.34,1580.7,1578.75,1579.18,2692758.0
1744807500,1579.07,1579.07,1576.47,1577.83,5185154.0
1744807680,1577.83,1578.38,1575.75,1577.06,6424430.0
1744807860,1576.91,1577.52,1574.45,1577.49,5633210.0
1744808040,1577.6,1579.68,1576.76,1578.07,6405890.0
1744808220,1577.82,1578.78,1576.2,1576.51,2628132.0
1744808400,1576.51,1577.89,1574.85,1575.62,5301394.0
1744808580,1575.61,1578.14,1575.3,1578.08,2714564.0
1744808760,1578.09,1578.09,1576.6,1577.34,2112222.0
1744808940,1577.34,1578.21,1576.49,1576.49,2663852.0
1744809120,1576.64,1577.19,1575.7,1576.51,2577456.0
1744809300,1576.33,1578.0,1575.74,1575.74,3696312.0
1744809480,1575.78,1576.45,1572.0,1572.7,16012040.0
1744809660,1572.8,1573.66,1571.49,1572.12,5681122.0
1744809840,1572.12,1574.04,1572.02,1572.66,2705024.0
1744810020,1572.61,1572.66,1571.54,1572.3,3260334.0
1744810200,1572.47,1574.3,1567.61,1572.94,18773100.0
1744810380,1572.85,1575.88,1571.7,1573.91,8540658.0
1744810560,1573.82,1579.0,1572.42,1577.12,14914048.0
1744810740,1576.88,1577.62,1574.0,1576.07,4068494.0
1744810920,1576.07,1581.07,1575.53,1576.58,8578592.0
1744811100,1576.56,1577.01,1571.87,1575.18,7440070.0
1744811280,1575.62,1579.99,1574.2,1576.06,6815536.0
1744811460,1576.06,1578.36,1568.4,1569.78,9097836.0
1744811640,1569.79,1571.2,1565.62,1571.07,17526280.0
1744811820,1571.06,1572.63,1567.01,1567.01,5869830.0
1744812000,1567.0,1570.28,1566.24,1568.93,15548276.0
1744812180,1568.93,1573.57,1568.61,1573.45,6607390.0
1744812360,1573.64,1575.68,1572.48,1573.4,31866030.0
1744812540,1573.39,1577.76,1572.29,1577.01,9337598.0
1744812720,1577.1,1578.32,1572.74,1572.74,4481678.0
1744812900,1572.78,1574.75,1569.82,1571.78,5931390.0
1744813080,1571.72,1576.47,1570.81,1576.1,6669312.0
1744813260,1576.21,1580.55,1576.21,1578.95,8862948.0
1744813440,1579.04,1583.24,1579.04,1581.62,12357294.0
1744813620,1581.62,1585.22,1581.62,1583.69,6654072.0
1744813800,1584.49,1593.92,1583.7,1590.44,35088982.0
1744813980,1590.3,1594.03,1588.86,1594.02,14978638.0
1744814160,1593.89,1596.36,1587.11,1587.18,13164492.0
1744814340,1586.83,1590.0,1585.3,1589.99,11047956.0
1744814520,1590.37,1595.74,1589.24,1594.36,16671056.0
1744814700,1594.26,1594.97,1591.01,1592.58,8085894.0
1744814880,1592.58,1593.07,1588.49,1589.84,9133056.0
1744815060,1589.78,1598.54,1587.85,1595.32,14626240.0
1744815240,1595.32,1595.57,1586.89,1588.01,10877958.0
1744815420,1588.01,1590.88,1588.01,1590.08,7204884.0
1744815600,1590.21,1591.97,1588.15,1588.39,7047468.0
1744815780,1588.35,1590.14,1586.53,1587.01,5136154.0
1744815960,1586.96,1587.37,1584.61,1587.18,6988240.0
1744816140,1587.17,1591.16,1585.94,1591.15,5067088.0
1744816320,1591.5,1593.13,1589.05,1589.97,4175422.0
1744816500,1590.11,1593.05,1588.26,1592.35,5338914.0
1744816680,1592.2,1593.89,1590.45,1592.47,5715908.0
1744816860,1592.54,1595.47,1591.93,1595.0,8078232.0
1744817040,1594.99,1612.75,1594.99,1606.24,57092054.0
1744817220,1606.23,1607.99,1603.44,1603.91,12873664.0
1744817400,1604.37,1605.91,1596.69,1599.43,22347768.0
1744817580,1599.05,1600.59,1596.79,1599.04,7646264.0
1744817760,1599.09,1600.4,1597.16,1598.53,5693910.0
1744817940,1598.17,1598.46,1593.2,1593.7,10321230.0
1744818120,1593.65,1594.06,1590.15,1592.61,8719722.0
1744818300,1592.61,1594.27,1590.09,1593.29,5934712.0
1744818480,1593.29,1594.64,1590.49,1591.97,4802248.0
1744818660,1591.92,1592.78,1590.39,1590.39,3837736.0
1744818840,1590.14,1590.82,1588.04,1590.47,10598830.0
1744819020,1590.34,1591.93,1588.7,1589.68,6503854.0
1744819200,1590.01,1591.45,1589.01,1590.62,3493338.0
1744819380,1590.62,1593.39,1590.09,1591.01,3191070.0
1744819560,1590.77,1592.7,1589.26,1592.7,2564578.0
1744819740,1592.7,1596.27,1592.63,1594.59,7314696.0
1744819920,1594.76,1594.9,1591.01,1592.03,4103986.0
1744820100,1592.04,1593.68,1588.1,1588.77,4637330.0
1744820280,1588.77,1589.07,1587.32,1588.09,4437502.0
1744820460,1588.09,1589.14,1580.36,1583.49,16407374.0
1744820640,1583.57,1586.72,1583.18,1586.45,3979840.0
1744820820,1586.44,1586.45,1583.45,1583.97,5380112.0
1744821000,1584.04,1586.37,1583.45,1584.15,3484528.0
1744821180,1584.15,1586.8,1583.28,1583.42,3030222.0
1744821360,1583.77,1583.77,1577.66,1578.04,14850368.0
1744821540,1577.86,1580.38,1575.49,1578.89,9050494.0
1744821720,1578.99,1581.56,1578.11,1581.49,4837810.0
1744821900,1581.48,1581.86,1579.33,1581.86,3930864.0
1744822080,1581.86,1584.28,1580.84,1584.11,4169296.0
1744822260,1584.11,1589.01,1583.59,1588.31,6299010.0
1744822440,1588.44,1594.5,1587.18,1591.88,11405608.0
1744822620,1591.88,1593.13,1590.26,1591.63,4779374.0
1744822800,1591.7,1595.56,1590.81,1595.56,8826464.0
1744822980,1595.39,1597.68,1593.13,1595.31,6318222.0
1744823160,1595.39,1596.76,1592.66,1593.11,7149022.0
1744823340,1593.11,1595.62,1590.23,1593.2,9538672.0
1744823520,1593.14,1597.3,1592.55,1594.61,7602070.0
1744823700,1594.85,1598.19,1594.66,1598.19,6370114.0
1744823880,1597.27,1605.3,1597.03,1600.76,18085892.0
1744824060,1600.76,1611.96,1600.3,1601.39,27252174.0
1744824240,1601.41,1604.3,1601.06,1602.45,5664976.0
1744824420,1602.49,1606.43,1602.49,1603.75,5340404.0
1744824600,1603.75,1606.72,1589.78,1595.52,41689608.0
1744824780,1595.43,1595.48,1590.59,1594.93,10467592.0
1744824960,1594.66,1600.55,1594.26,1597.48,7594616.0
1744825140,1597.47,1597.59,1575.88,1580.03,33430904.0
1744825320,1580.06,1583.59,1577.17,1583.26,17094086.0
1744825500,1583.38,1583.38,1570.12,1570.35,25580682.0
1744825680,1570.62,1572.39,1551.9,1554.68,57505440.0
1744825860,1555.99,1563.45,1552.41,1562.24,30115280.0
1744826040,1561.32,1562.99,1552.02,1554.01,21000048.0
1744826220,1554.07,1554.59,1537.86,1544.84,78168240.0
1744826400,1544.97,1551.24,1542.85,1550.77,34071656.0
1744826580,1550.81,1558.67,1546.48,1556.86,27282256.0
1744826760,1556.86,1557.3,1549.68,1549.68,18865000.0
1744826940,1549.68,1567.61,1548.54,1563.62,36125676.0
1744827120,1563.62,1568.58,1562.01,1567.8,15192720.0
1744827300,1567.82,1567.89,1557.62,1559.65,16534960.0
1744827480,1559.25,1560.89,1555.9,1559.11,10316464.0
1744827660,1559.39,1571.66,1559.39,1566.26,15296098.0
1744827840,1566.33,1575.73,1564.95,1575.27,16385848.0
1744828020,1575.27,1578.55,1574.86,1576.79,18478280.0
1744828200,1576.26,1579.43,1571.15,1571.88,16784590.0
1744828380,1571.94,1574.13,1570.17,1571.35,6661904.0
1744828560,1571.34,1571.59,1563.83,1565.37,12463306.0
1744828740,1565.25,1566.26,1558.3,1558.68,11728412.0
1744828920,1558.91,1560.67,1556.95,1560.08,13083806.0
1744829100,1560.12,1560.87,1556.34,1559.45,13374496.0
1744829280,1559.51,1562.2,1558.55,1559.1,9984144.0
1744829460,1559.14,1565.6,1559.07,1561.32,10466968.0
1744829640,1561.32,1566.67,1560.47,1565.08,5690472.0
1744829820,1565.08,1569.51,1563.93,1565.6,7617066.0
1744830000,1565.59,1569.67,1565.01,1567.8,5423874.0
1744830180,1567.96,1567.96,1562.36,1565.78,5774948.0
1744830360,1565.68,1565.88,1560.34,1562.76,5757784.0
1744830540,1562.7,1563.59,1558.94,1561.01,5109694.0
1744830720,1560.87,1567.53,1560.68,1565.83,5115710.0
1744830900,1565.84,1567.11,1562.72,1563.27,3104098.0
1744831080,1563.53,1563.94,1558.89,1560.01,4436242.0
1744831260,1559.75,1561.91,1559.66,1560.3,2742990.0
1744831440,1560.29,1560.3,1553.23,1553.34,10644470.0
1744831620,1553.37,1556.01,1552.7,1553.99,7178532.0
1744831800,1553.85,1556.71,1551.49,1556.04,10917906.0
1744831980,1555.99,1557.75,1555.1,1557.07,3812252.0
1744832160,1557.06,1557.08,1553.36,1555.82,3708194.0
1744832340,1556.91,1562.22,1556.44,1562.12,10326774.0
1744832520,1562.12,1564.8,1561.14,1563.05,6342182.0
1744832700,1563.2,1566.0,1562.91,1565.39,4565108.0
1744832880,1565.39,1590.51,1564.98,1588.92,48404250.0
1744833060,1588.83,1588.83,1582.09,1584.27,23594100.0
1744833240,1584.32,1594.87,1584.27,1593.31,19905504.0
1744833420,1593.33,1594.25,1587.12,1587.93,13255838.0
1744833600,1587.84,1589.67,1585.01,1586.14,12283728.0
1744833780,1585.92,1587.59,1582.99,1584.65,7092844.0
1744833960,1584.5,1587.79,1583.44,1584.42,3693944.0
1744834140,1584.18,1587.11,1583.38,1584.89,3085824.0
1744834320,1584.96,1586.83,1584.05,1586.25,3079206.0
1744834500,1586.13,1589.16,1585.55,1589.16,4693118.0
1744834680,1589.37,1591.49,1588.16,1591.01,5647928.0
1744834860,1591.2,1593.43,1587.3,1587.7,3364270.0
1744835040,1587.7,1590.57,1586.47,1590.01,2459344.0
1744835220,1590.01,1590.19,1587.49,1588.23,1608520.0
1744835400,1588.24,1589.55,1586.28,1586.72,2685388.0
1744835580,1586.78,1586.95,1581.92,1583.08,6376418.0
1744835760,1583.09,1584.22,1580.99,1581.58,2772932.0
1744835940,1581.3,1583.0,1580.01,1580.27,2958420.0
1744836120,1580.24,1580.53,1578.88,1579.62,4006676.0
1744836300,1579.61,1580.49,1575.41,1578.05,4869926.0
1744836480,1578.43,1579.59,1576.84,1577.61,3256198.0
1744836660,1577.47,1577.47,1573.07,1574.86,4588688.0
1744836840,1574.86,1575.31,1569.38,1570.67,4314378.0
1744837020,1570.61,1572.83,1570.3,1572.83,3036822.0
1744837200,1572.79,1575.49,1570.66,1570.97,5957380.0
1744837380,1570.97,1582.18,1570.75,1578.21,8645960.0
1744837560,1578.2,1581.62,1578.2,1579.28,4878926.0
1744837740,1579.24,1581.95,1579.16,1580.79,3977550.0
1744837920,1580.83,1582.45,1579.1,1582.39,3487878.0
1744838100,1582.25,1586.51,1580.18,1585.48,6439072.0
1744838280,1585.47,1589.56,1585.37,1587.26,13042910.0
1744838460,1587.25,1591.47,1584.98,1591.02,7651784.0
1744838640,1591.01,1595.49,1589.8,1594.57,7680100.0
1744838820,1594.57,1597.45,1589.05,1589.06,6794972.0
1744839000,1589.06,1593.04,1588.69,1589.47,2618870.0
1744839180,1589.47,1591.0,1586.57,1587.04,4928414.0
1744839360,1587.03,1587.67,1585.2,1585.8,1860812.0
1744839540,1585.8,1588.09,1585.47,1587.89,2006970.0
1744839720,1587.88,1588.15,1586.64,1587.31,1404786.0
1744839900,1587.31,1590.9,1587.31,1590.55,2497636.0
1744840080,1589.96,1592.34,1589.42,1589.97,1097840.0
1744840260,1589.97,1592.0,1589.64,1591.97,1374534.0
1744840440,1591.97,1597.33,1591.97,1595.27,8774978.0
1744840620,1595.22,1595.31,1592.56,1592.74,1430272.0
1744840800,1591.42,1592.41,1589.03,1590.63,5141764.0
1744840980,1590.36,1590.95,1588.01,1589.6,4458296.0
1744841160,1589.59,1589.59,1586.82,1587.28,4088136.0
1744841340,1587.27,1589.14,1586.34,1589.14,1021868.0
1744841520,1589.11,1589.11,1585.95,1585.99,2183098.0
1744841700,1586.03,1588.22,1585.47,1587.86,2361042.0
1744841880,1587.78,1587.78,1584.74,1585.57,1694664.0
1744842060,1585.57,1587.43,1583.91,1586.47,2864330.0
1744842240,1586.37,1588.16,1586.37,1587.25,1908538.0
1744842420,1587.19,1588.12,1585.25,1585.34,1973074.0
1744842600,1585.27,1585.99,1583.82,1584.39,2174662.0
1744842780,1584.43,1584.63,1582.92,1584.28,1188762.0
1744842960,1584.28,1587.42,1583.0,1587.18,1664676.0
1744843140,1587.19,1590.08,1586.78,1589.74,5770402.0
1744843320,1589.91,1590.78,1589.33,1590.2,1746372.0
1744843500,1590.21,1590.3,1588.39,1588.41,2522656.0
1744843680,1588.41,1589.94,1586.37,1587.59,3018446.0
1744843860,1587.6,1588.14,1585.8,1586.82,1479656.0
1744844040,1586.82,1589.5,1586.71,1589.37,992136.0
1744844220,1588.88,1589.43,1586.63,1586.97,2061010.0
1744844400,1586.98,1587.83,1585.14,1585.22,1409814.0
1744844580,1585.19,1585.92,1582.61,1582.61,1426882.0
1744844760,1582.68,1584.37,1582.01,1583.2,2957478.0
1744844940,1583.2,1584.39,1582.53,1583.39,1395488.0
1744845120,1583.32,1583.32,1579.51,1580.72,3597442.0
1744845300,1580.72,1581.91,1579.16,1579.67,1785154.0
1744845480,1579.66,1581.12,1578.03,1578.48,1634254.0
1744845660,1578.48,1578.69,1576.26,1576.36,6458992.0
1744845840,1576.35,1577.38,1576.35,1576.96,2457972.0
1744846020,1576.97,1578.12,1576.71,1577.3,1352028.0
1744846200,1577.29,1577.49,1575.16,1575.78,2281730.0
1744846380,1575.78,1576.69,1574.55,1575.47,2189214.0
1744846560,1575.51,1575.51,1573.0,1573.49,2325548.0
1744846740,1573.49,1574.89,1572.01,1573.86,2262542.0
1744846920,1573.92,1577.66,1573.92,1576.91,4562606.0
1744847100,1575.97,1577.1,1575.65,1576.94,2090592.0
1744847280,1576.93,1578.8,1576.82,1577.51,2334828.0
1744847460,1577.51,1577.82,1575.91,1576.99,2482506.0
1744847640,1576.93,1578.4,1576.29,1576.59,1483948.0
1744847820,1576.59,1578.23,1576.16,1576.56,1219214.0
1744848000,1576.58,1578.0,1575.6,1577.75,2218652.0
1744848180,1577.75,1581.25,1577.75,1580.36,6527744.0
1744848360,1580.36,1580.37,1574.0,1579.06,3226040.0
1744848540,1579.06,1581.86,1578.65,1580.53,4631506.0
1744848720,1580.54,1581.18,1578.02,1578.02,1352468.0
1744848900,1578.02,1581.04,1577.3,1577.87,3120802.0
1744849080,1577.84,1577.84,1575.84,1575.93,1679614.0
1744849260,1575.93,1579.88,1575.93,1579.51,1553216.0
1744849440,1579.45,1583.87,1577.63,1583.87,6312180.0
1744849620,1583.87,1584.71,1579.69,1582.22,3367712.0
1744849800,1582.16,1586.11,1581.49,1584.57,3900026.0
1744849980,1584.57,1585.38,1581.02,1581.24,3473932.0
1744850160,1581.0,1583.9,1580.68,1583.85,1684972.0
1744850340,1583.85,1585.41,1583.85,1584.74,1697558.0
1744850520,1584.74,1584.96,1579.7,1581.23,2467824.0
1744850700,1581.19,1583.49,1580.32,1583.35,1671370.0
1744850880,1583.39,1583.78,1580.91,1581.49,1905606.0
1744851060,1581.49,1583.71,1581.01,1583.29,3701422.0
1744851240,1583.29,1583.73,1581.58,1582.74,929162.0
1744851420,1582.75,1584.62,1582.08,1584.6,1176178.0
1744851600,1584.56,1585.66,1582.52,1582.8,4932220.0
1744851780,1582.79,1584.97,1582.09,1583.46,1651528.0
1744851960,1583.38,1586.7,1583.31,1586.58,2776728.0
1744852140,1586.56,1587.78,1586.56,1587.78,3300364.0
1744852320,1587.78,1589.01,1586.51,1586.79,5900994.0
1744852500,1586.79,1589.24,1586.48,1588.91,4131686.0
1744852680,1589.02,1589.16,1585.0,1586.49,3339276.0
1744852860,1586.43,1586.93,1585.01,1586.62,2194448.0
1744853040,1586.61,1588.47,1586.34,1588.2,2209784.0
1744853220,1588.2,1589.36,1587.11,1588.69,3657790.0
1744853400,1588.67,1591.0,1587.73,1590.92,2785892.0
1744853580,1590.86,1593.11,1587.75,1593.09,15051526.0
1744853760,1593.09,1593.09,1585.59,1585.99,4933758.0
1744853940,1586.0,1586.42,1583.99,1584.3,3172500.0
1744854120,1584.24,1585.3,1584.11,1584.85,1532514.0
1744854300,1584.81,1586.51,1584.67,1586.13,1005032.0
1744854480,1586.11,1586.11,1582.0,1582.3,3375304.0
1744854660,1582.32,1586.09,1582.18,1585.86,1605102.0
1744854840,1585.86,1587.99,1585.45,1587.85,1330132.0
1744855020,1587.84,1589.41,1587.12,1588.68,2902170.0
1744855200,1588.51,1589.48,1586.81,1588.61,3160522.0
1744855380,1588.61,1588.7,1586.9,1587.42,1330520.0
1744855560,1587.42,1587.78,1585.31,1586.79,1975162.0
1744855740,1586.78,1587.91,1585.42,1585.73,1033920.0
1744855920,1585.72,1585.73,1584.02,1584.55,2316488.0
1744856100,1584.53,1584.93,1582.88,1583.0,1836458.0
1744856280,1582.69,1584.2,1582.2,1583.05,1700146.0
1744856460,1583.04,1583.16,1581.58,1581.59,1372768.0
1744856640,1581.57,1587.2,1581.01,1587.2,2194138.0
1744856820,1587.08,1588.44,1585.87,1587.91,2304770.0
1744857000,1587.91,1590.06,1585.72,1585.72,5169472.0
1744857180,1585.72,1586.41,1584.7,1585.05,1539970.0
1744857360,1585.05,1586.48,1585.05,1586.29,979966.0
1744857540,1586.28,1588.37,1585.32,1587.39,2363056.0
1744857720,1587.39,1588.13,1584.26,1585.59,2962758.0
1744857900,1585.59,1590.28,1585.45,1590.12,1991142.0
1744858080,1590.2,1592.69,1588.19,1588.38,5677536.0
1744858260,1588.38,1589.83,1586.41,1588.14,2320380.0
1744858440,1588.2,1590.05,1587.62,1590.05,2806278.0
1744858620,1590.05,1591.52,1589.98,1590.99,3080070.0
1744858800,1591.09,1592.09,1588.75,1589.3,2405638.0
1744858980,1589.23,1594.68,1589.23,1594.36,5764474.0
1744859160,1594.38,1594.62,1591.52,1592.46,2109806.0
1744859340,1592.47,1592.77,1588.71,1588.79,3323560.0
1744859520,1588.79,1589.82,1588.53,1589.17,1012118.0
1744859700,1589.17,1589.87,1587.71,1588.96,2397736.0
1744859880,1588.95,1589.29,1585.01,1585.21,3781814.0
1744860060,1585.2,1586.36,1585.07,1585.59,1898316.0
1744860240,1585.6,1585.72,1581.68,1583.51,7101106.0
1744860420,1583.8,1583.87,1577.34,1578.29,12817370.0
1744860600,1578.29,1580.26,1577.9,1579.69,3691882.0
1744860780,1579.7,1579.72,1576.51,1578.93,2821538.0
1744860960,1578.86,1580.7,1577.13,1580.68,2551520.0
1744861140,1580.68,1581.59,1580.21,1581.18,3805172.0
1744861320,1581.11,1581.67,1579.51,1580.76,1211276.0
1744861500,1580.76,1581.57,1579.47,1581.25,2391194.0
1744861680,1581.23,1583.66,1580.92,1583.45,2221146.0
1744861860,1583.45,1583.59,1582.54,1582.88,1191280.0
1744862040,1582.95,1584.4,1582.94,1584.0,1474686.0
1744862220,1584.0,1584.93,1583.98,1584.03,933946.0
1744862400,1584.03,1585.04,1583.38,1584.84,1109924.0
1744862580,1584.84,1585.67,1584.04,1584.24,1521038.0
1744862760,1584.24,1584.24,1581.44,1582.78,3550352.0
1744862940,1582.78,1583.16,1581.39,1582.49,1190576.0
1744863120,1582.54,1582.57,1581.6,1582.23,1302836.0
1744863300,1582.26,1583.37,1581.44,1583.11,1257242.0
1744863480,1583.12,1583.12,1581.1,1581.64,3407904.0
1744863660,1581.58,1584.47,1581.58,1583.11,1051312.0
1744863840,1583.11,1583.27,1582.08,1583.26,993866.0
1744864020,1583.27,1584.04,1582.76,1583.01,1009870.0
1744864200,1583.0,1583.76,1582.11,1582.51,897486.0
1744864380,1582.59,1583.07,1582.04,1582.47,734888.0
1744864560,1582.5,1582.83,1580.71,1580.74,1482086.0
1744864740,1580.74,1583.08,1580.22,1583.07,2104384.0
1744864920,1583.06,1584.76,1582.89,1584.28,2230456.0
1744865100,1584.28,1587.59,1584.17,1587.51,4243732.0
1744865280,1587.47,1590.59,1586.13,1589.88,9174996.0
1744865460,1589.89,1590.57,1589.61,1590.56,3948378.0
1744865640,1590.51,1591.3,1589.36,1589.55,3691170.0
1744865820,1589.54,1590.86,1588.78,1590.48,1429052.0
1744866000,1590.5,1592.23,1590.28,1591.95,2379656.0
1744866180,1592.01,1592.18,1589.12,1589.36,2030844.0
1744866360,1589.24,1591.86,1589.06,1591.68,2239340.0
1744866540,1591.82,1594.19,1591.81,1594.01,6302156.0
1744866720,1593.78,1595.33,1592.66,1593.23,6240908.0
1744866900,1593.26,1597.55,1592.3,1597.47,5641908.0
1744867080,1598.03,1598.1,1594.89,1596.36,4538174.0
1744867260,1596.18,1596.76,1594.26,1596.16,2267090.0
1744867440,1596.25,1596.99,1593.93,1595.47,3175200.0
1744867620,1595.35,1595.48,1594.26,1595.21,1665348.0
1744867800,1595.21,1597.38,1594.66,1595.98,2345574.0
1744867980,1595.99,1599.04,1594.88,1597.62,4252382.0
1744868160,1597.62,1598.65,1597.07,1597.9,3297028.0
1744868340,1597.91,1602.76,1597.9,1602.21,9319304.0
1744868520,1602.17,1602.8,1599.74,1599.91,4390012.0
1744868700,1599.92,1602.53,1599.91,1601.15,3210428.0
1744868880,1601.16,1602.46,1600.04,1600.55,3013920.0
1744869060,1600.56,1600.79,1597.46,1597.82,4694776.0
1744869240,1597.82,1598.2,1597.23,1597.63,2234380.0
1744869420,1597.62,1599.4,1596.8,1598.27,2769584.0
1744869600,1598.23,1599.07,1596.84,1597.45,3192766.0
1744869780,1597.44,1603.34,1597.31,1603.05,6079338.0
1744869960,1603.05,1604.74,1600.8,1604.22,8641306.0
1744870140,1604.17,1604.6,1601.61,1601.82,2861446.0
1744870320,1601.82,1601.82,1599.87,1600.79,1983038.0
1744870500,1600.84,1602.59,1600.69,1600.86,2046322.0
1744870680,1600.86,1602.99,1599.93,1602.94,1848752.0
1744870860,1602.99,1605.67,1602.24,1604.47,4192330.0
1744871040,1604.42,1605.51,1603.87,1605.36,1799764.0
1744871220,1605.35,1608.79,1605.35,1606.11,8441310.0
1744871400,1606.13,1607.32,1604.93,1605.62,3188092.0
1744871580,1605.67,1605.96,1603.19,1603.29,2461136.0
1744871760,1603.22,1604.26,1602.84,1604.14,4233546.0
1744871940,1604.21,1605.43,1603.58,1604.61,4091604.0
1744872120,1604.61,1604.81,1601.5,1602.38,4157780.0
1744872300,1602.45,1602.57,1600.65,1601.54,3024104.0
1744872480,1601.53,1601.54,1600.78,1601.48,3362184.0
1744872660,1601.42,1601.82,1600.28,1600.7,2891918.0
1744872840,1600.65,1604.67,1600.43,1603.49,2957578.0
1744873020,1603.49,1603.72,1601.36,1601.36,2822368.0
1744873200,1601.8,1602.39,1599.51,1599.81,3187174.0
1744873380,1599.8,1600.97,1598.95,1600.2,3006846.0
1744873560,1600.2,1600.79,1599.1,1599.44,2230678.0
1744873740,1599.43,1600.59,1599.39,1599.76,1549580.0
1744873920,1599.76,1599.9,1598.96,1599.8,1456458.0
1744874100,1599.67,1601.24,1599.01,1599.09,2669014.0
1744874280,1599.09,1602.95,1599.09,1601.97,5776590.0
1744874460,1601.94,1603.79,1601.34,1602.8,2805216.0
1744874640,1602.75,1604.66,1602.36,1604.66,2340744.0
1744874820,1604.62,1607.6,1604.34,1607.57,8006396.0
1744875000,1607.57,1608.0,1606.34,1607.99,3981346.0
1744875180,1608.0,1609.89,1607.38,1607.91,5148882.0
1744875360,1607.84,1607.9,1604.83,1604.88,3167100.0
1744875540,1604.88,1604.9,1602.26,1602.55,4673260.0
1744875720,1602.6,1603.61,1601.36,1602.57,3943370.0
1744875900,1602.52,1604.84,1602.25,1603.02,2676780.0
1744876080,1603.01,1603.95,1600.76,1601.89,2324680.0
1744876260,1601.73,1601.74,1600.37,1600.65,3106340.0
1744876440,1600.64,1601.42,1600.3,1601.01,1685014.0
1744876620,1601.01,1601.02,1599.62,1600.99,3098990.0
1744876800,1600.99,1602.74,1599.77,1601.58,3262808.0
1744876980,1601.52,1602.46,1601.05,1602.01,1998720.0
1744877160,1602.01,1602.65,1601.38,1602.18,1484594.0
1744877340,1602.24,1603.5,1601.87,1602.89,2421132.0
1744877520,1602.89,1603.37,1601.5,1601.51,1287834.0
1744877700,1601.51,1601.9,1600.84,1601.24,1649766.0
1744877880,1601.24,1601.24,1599.18,1599.28,2928292.0
1744878060,1599.28,1599.62,1598.06,1598.62,3310552.0
1744878240,1598.62,1599.83,1598.36,1599.24,1774186.0
1744878420,1599.23,1600.6,1599.0,1599.07,3417644.0
1744878600,1599.06,1599.76,1597.92,1599.76,1945172.0
1744878780,1599.76,1600.97,1597.93,1598.77,2147272.0
1744878960,1598.77,1600.15,1598.73,1600.05,1987388.0
1744879140,1600.09,1601.83,1599.53,1601.28,3437374.0
1744879320,1601.34,1601.34,1600.36,1600.8,1076388.0
1744879500,1600.8,1603.0,1600.02,1600.03,4591510.0
1744879680,1600.03,1600.03,1594.58,1595.03,8301482.0
1744879860,1595.21,1597.2,1595.07,1596.39,3591102.0
1744880040,1596.39,1596.39,1593.14,1595.42,4447934.0
1744880220,1595.41,1595.53,1594.27,1594.76,1837150.0
1744880400,1594.75,1595.65,1591.56,1593.32,6816506.0
1744880580,1593.26,1593.46,1590.66,1593.36,4672544.0
1744880760,1593.36,1595.56,1593.27,1594.88,5434978.0
1744880940,1594.87,1595.14,1593.25,1593.25,1860764.0
1744881120,1593.21,1594.66,1592.39,1594.37,3809520.0
1744881300,1594.37,1594.49,1591.51,1591.68,2715472.0
1744881480,1591.68,1594.99,1591.38,1594.93,5851238.0
1744881660,1594.99,1595.29,1594.42,1595.04,1632534.0
1744881840,1595.03,1595.23,1592.92,1593.59,1731452.0
1744882020,1593.53,1593.67,1592.34,1592.34,2154164.0
1744882200,1592.39,1593.66,1592.18,1593.27,1774802.0
1744882380,1593.27,1593.28,1591.66,1592.53,1776864.0
1744882560,1592.53,1593.41,1592.46,1593.41,1191130.0
1744882740,1593.4,1595.68,1593.4,1594.86,3072978.0
1744882920,1594.85,1596.63,1594.8,1595.92,3761858.0
1744883100,1595.89,1596.79,1595.01,1595.01,2579420.0
1744883280,1595.02,1596.41,1594.36,1594.95,1913038.0
1744883460,1594.95,1595.44,1593.88,1594.19,1349796.0
1744883640,1594.19,1594.25,1592.97,1593.24,1357710.0
1744883820,1593.26,1594.89,1593.17,1594.55,1884698.0
1744884000,1594.55,1595.05,1593.71,1593.78,2329944.0
1744884180,1593.84,1594.52,1593.78,1594.29,1230622.0
1744884360,1594.29,1595.89,1594.16,1595.56,1971230.0
1744884540,1595.55,1596.28,1594.74,1595.01,2117596.0
1744884720,1594.92,1594.92,1589.0,1589.01,8851644.0
1744884900,1589.01,1592.22,1589.01,1590.61,4546374.0
1744885080,1590.61,1591.45,1587.76,1591.09,6128244.0
1744885260,1591.03,1593.05,1590.09,1592.41,3412478.0
1744885440,1592.41,1593.15,1591.77,1592.83,1289268.0
1744885620,1592.77,1593.89,1592.4,1593.37,1727364.0
1744885800,1593.39,1594.46,1593.06,1593.36,1490010.0
1744885980,1593.36,1594.22,1592.73,1593.55,1627792.0
1744886160,1593.55,1594.45,1591.71,1591.9,1958560.0
1744886340,1591.9,1593.0,1591.72,1591.72,1444868.0
1744886520,1591.72,1591.72,1590.52,1591.54,1280776.0
1744886700,1591.53,1592.25,1590.35,1592.18,1170762.0
1744886880,1592.18,1592.21,1590.88,1591.83,1073452.0
1744887060,1591.83,1593.49,1591.55,1592.9,2014876.0
1744887240,1592.92,1593.51,1592.26,1593.08,1956368.0
1744887420,1593.13,1593.19,1592.16,1592.82,770684.0
1744887600,1592.94,1595.33,1592.93,1594.89,4318192.0
1744887780,1594.95,1596.32,1594.61,1595.21,3577948.0
1744887960,1595.21,1595.42,1594.21,1594.21,2765698.0
1744888140,1594.22,1594.43,1589.76,1590.22,3550290.0
1744888320,1590.22,1590.68,1588.16,1589.61,4618622.0
1744888500,1589.77,1592.53,1589.35,1591.99,2584472.0
1744888680,1591.99,1592.99,1591.19,1592.05,1937398.0
1744888860,1592.11,1592.2,1590.52,1591.99,1964970.0
1744889040,1591.93,1593.32,1591.82,1593.06,2898840.0
1744889220,1593.06,1594.07,1591.74,1592.58,2328492.0
1744889400,1592.73,1593.07,1592.01,1592.18,1627482.0
1744889580,1592.25,1592.76,1589.74,1591.09,2743660.0
1744889760,1591.09,1593.21,1591.08,1592.42,1523648.0
1744889940,1592.42,1594.82,1591.93,1594.76,2556108.0
1744890120,1594.75,1596.09,1594.47,1594.77,3694780.0
1744890300,1594.78,1595.26,1594.11,1595.16,1945494.0
1744890480,1595.16,1597.69,1594.36,1595.66,6697842.0
1744890660,1595.66,1597.17,1593.84,1593.84,2460396.0
1744890840,1593.9,1594.29,1592.25,1592.88,2076134.0
1744891020,1592.88,1593.59,1592.25,1592.57,1658396.0
1744891200,1592.5,1593.8,1592.4,1592.41,2025458.0
1744891380,1592.41,1598.46,1592.41,1596.84,14341702.0
1744891560,1596.85,1597.2,1594.75,1597.19,2681868.0
1744891740,1597.19,1598.22,1592.89,1593.38,6682494.0
1744891920,1593.37,1594.82,1593.36,1594.76,1758900.0
1744892100,1594.75,1597.22,1594.2,1596.76,3231256.0
1744892280,1596.71,1597.84,1595.98,1596.82,2127208.0
1744892460,1597.09,1599.75,1596.82,1599.2,5715600.0
1744892640,1599.14,1601.54,1598.66,1601.39,6179908.0
1744892820,1601.42,1602.59,1599.22,1600.07,4268964.0
1744893000,1600.34,1600.79,1596.38,1597.01,5287652.0
1744893180,1597.01,1600.05,1596.83,1598.2,2999072.0
1744893360,1598.25,1598.89,1597.34,1597.42,2715724.0
1744893540,1597.38,1598.86,1596.73,1597.99,2269386.0
1744893720,1597.99,1598.76,1597.44,1598.12,1001950.0
1744893900,1598.11,1599.14,1597.08,1597.99,1708186.0
1744894080,1597.99,1598.8,1597.87,1598.57,1436732.0
1744894260,1598.57,1600.18,1598.39,1598.99,1761180.0
1744894440,1598.99,1600.2,1597.93,1600.16,3463798.0
1744894620,1600.16,1601.24,1599.36,1600.93,3859728.0
1744894800,1601.01,1601.01,1598.39,1598.59,5312778.0
1744894980,1598.29,1599.17,1595.7,1596.12,5082964.0
1744895160,1596.12,1597.36,1595.04,1595.41,2953990.0
1744895340,1595.36,1595.86,1593.11,1594.34,3779980.0
1744895520,1594.54,1594.97,1592.64,1592.93,3295554.0
1744895700,1592.93,1593.56,1591.18,1591.59,3102984.0
1744895880,1591.66,1594.44,1590.62,1594.44,4265544.0
1744896060,1594.47,1596.37,1593.91,1596.24,2760170.0
1744896240,1596.23,1596.32,1593.18,1594.82,5243552.0
1744896420,1594.96,1595.89,1594.6,1595.54,1441358.0
1744896600,1595.37,1596.64,1591.53,1592.94,6102162.0
1744896780,1592.85,1593.42,1589.02,1592.76,14105058.0
1744896960,1591.99,1592.99,1590.41,1590.91,3661488.0
1744897140,1590.81,1592.78,1588.4,1592.55,8626722.0
1744897320,1592.61,1596.99,1592.43,1594.68,7763294.0
1744897500,1594.67,1594.89,1590.57,1590.63,7431364.0
1744897680,1590.65,1593.31,1590.43,1593.31,2442294.0
1744897860,1593.41,1596.61,1593.41,1595.99,3823378.0
1744898040,1596.05,1596.89,1591.69,1592.45,4470928.0
1744898220,1592.45,1593.59,1591.02,1593.01,3465420.0
1744898400,1593.01,1593.85,1591.05,1592.72,3156932.0
1744898580,1592.66,1592.72,1589.04,1590.47,6686530.0
1744898760,1590.46,1591.75,1582.65,1585.35,26055270.0
1744898940,1585.34,1587.09,1582.72,1586.16,15160588.0
1744899120,1587.06,1587.95,1583.75,1584.72,5521566.0
1744899300,1584.76,1586.47,1582.08,1582.49,10755642.0
1744899480,1582.52,1582.52,1577.97,1579.21,28052276.0
1744899660,1579.21,1581.41,1576.05,1580.06,12216540.0
1744899840,1580.07,1580.78,1577.64,1579.79,5801642.0
1744900020,1579.69,1579.81,1574.38,1575.68,10970660.0
1744900200,1575.68,1577.57,1572.21,1574.6,14524188.0
1744900380,1574.66,1574.89,1566.82,1568.12,21791354.0
1744900560,1567.94,1567.94,1562.19,1564.74,22346576.0
1744900740,1564.55,1571.43,1563.61,1571.14,16541604.0
1744900920,1571.09,1573.59,1568.73,1573.46,12980352.0
1744901100,1573.52,1573.61,1570.06,1571.01,10291526.0
1744901280,1571.03,1573.64,1570.04,1572.18,8132376.0
1744901460,1572.17,1573.7,1569.16,1570.17,9458620.0
1744901640,1570.15,1573.02,1570.15,1571.13,4765952.0
1744901820,1571.08,1571.08,1568.35,1569.04,3736966.0
1744902000,1568.97,1572.59,1568.6,1571.89,6101556.0
1744902180,1571.89,1576.45,1570.51,1575.91,7484204.0
1744902360,1576.04,1584.94,1576.04,1582.89,32424690.0
1744902540,1582.8,1584.07,1580.47,1583.77,12592580.0
1744902720,1583.75,1586.78,1583.32,1583.82,9620218.0
1744902900,1583.82,1584.07,1579.37,1582.56,11252044.0
1744903080,1582.54,1586.0,1580.53,1581.29,9290796.0
1744903260,1581.28,1581.29,1578.39,1580.45,6721520.0
1744903440,1580.45,1581.99,1577.78,1580.14,4590352.0
1744903620,1580.15,1580.15,1577.2,1578.23,4391234.0
1744903800,1578.3,1583.0,1578.08,1583.0,3917772.0
1744903980,1582.99,1583.97,1581.45,1581.92,2290318.0
1744904160,1581.96,1586.45,1581.31,1584.58,7023232.0
1744904340,1584.58,1586.39,1584.19,1584.65,3691218.0
1744904520,1584.63,1584.63,1581.47,1582.17,3257484.0
1744904700,1582.17,1583.52,1580.78,1582.86,2811712.0
1744904880,1582.86,1584.25,1581.81,1583.61,2963264.0
1744905060,1583.44,1586.36,1582.65,1582.85,3979270.0
1744905240,1582.79,1584.51,1582.26,1583.39,1688186.0
1744905420,1583.47,1583.62,1581.49,1582.35,2107394.0
1744905600,1582.37,1583.41,1581.53,1581.86,5410570.0
1744905780,1581.87,1585.7,1576.88,1583.67,19863492.0
1744905960,1583.55,1591.47,1582.57,1590.77,31493444.0
1744906140,1590.94,1591.05,1585.61,1588.41,17428226.0
1744906320,1588.36,1588.44,1582.57,1587.99,12704106.0
1744906500,1587.99,1593.66,1587.05,1592.1,16413182.0
1744906680,1592.11,1596.34,1590.56,1593.76,19827330.0
1744906860,1593.8,1601.32,1593.59,1600.78,17723640.0
1744907040,1600.82,1608.92,1600.82,1607.86,34338070.0
1744907220,1607.86,1610.0,1604.01,1604.42,17181904.0
1744907400,1604.42,1607.35,1601.61,1604.86,17062924.0
1744907580,1605.17,1616.99,1605.16,1612.93,22964330.0
1744907760,1612.74,1615.18,1607.9,1608.33,22022738.0
1744907940,1608.34,1608.55,1603.7,1605.66,16270104.0
1744908120,1605.66,1606.39,1599.64,1599.95,14063496.0
1744908300,1600.04,1602.49,1598.03,1601.34,13185460.0
1744908480,1601.4,1604.43,1600.61,1603.36,9393742.0
1744908660,1603.37,1604.83,1601.65,1603.54,4609388.0
1744908840,1603.54,1607.15,1602.41,1605.25,10820682.0
1744909020,1605.25,1606.33,1604.28,1604.78,3219152.0
1744909200,1604.78,1606.2,1603.78,1604.59,4576276.0
1744909380,1604.74,1605.36,1603.0,1603.01,6661092.0
1744909560,1603.01,1609.82,1600.02,1609.44,10788154.0
1744909740,1609.39,1611.75,1608.9,1608.95,9468202.0
1744909920,1608.95,1610.68,1606.41,1606.58,5303774.0
1744910100,1606.51,1608.95,1605.22,1605.38,3873136.0
1744910280,1605.43,1606.24,1602.64,1603.0,7946652.0
1744910460,1603.0,1603.86,1600.6,1603.61,7224214.0
1744910640,1603.56,1606.6,1603.08,1605.29,5647904.0
1744910820,1605.29,1607.15,1603.8,1603.8,3257252.0
1744911000,1604.13,1607.24,1604.0,1605.51,5438106.0
1744911180,1605.55,1608.73,1605.51,1607.33,5589774.0
1744911360,1607.32,1609.47,1607.03,1608.2,5605298.0
1744911540,1608.21,1608.81,1604.78,1604.78,3657052.0
1744911720,1604.87,1610.0,1604.26,1609.7,5784764.0
1744911900,1609.71,1614.41,1609.37,1613.7,11968816.0
1744912080,1613.82,1615.76,1610.91,1611.66,7770940.0
1744912260,1611.67,1614.26,1611.66,1614.16,6923466.0
1744912440,1614.16,1614.61,1611.36,1612.07,2910992.0
1744912620,1611.9,1612.53,1609.03,1609.39,5140296.0
1744912800,1609.42,1611.2,1606.72,1608.22,13979386.0
1744912980,1608.14,1613.54,1607.51,1612.61,7228656.0
1744913160,1612.7,1613.99,1611.55,1613.99,5124916.0
1744913340,1613.99,1614.26,1612.86,1613.59,3156990.0
1744913520,1613.58,1613.92,1610.16,1610.16,6728840.0
1744913700,1610.16,1612.59,1609.14,1612.44,4287570.0
1744913880,1612.13,1614.33,1610.95,1614.32,5816900.0
1744914060,1614.32,1614.99,1611.08,1612.14,4438034.0
1744914240,1612.13,1612.59,1609.05,1609.7,3138702.0
1744914420,1609.71,1610.14,1608.4,1608.49,3253264.0
1744914600,1608.56,1610.87,1608.56,1610.66,2408752.0
1744914780,1610.72,1610.99,1608.59,1610.36,2143902.0
1744914960,1610.36,1610.71,1609.5,1610.12,1370410.0
1744915140,1610.14,1611.25,1609.22,1610.24,1206656.0
1744915320,1610.23,1611.09,1609.5,1610.72,1544650.0
1744915500,1610.77,1612.88,1608.55,1608.72,7379754.0
1744915680,1608.66,1609.01,1602.97,1605.6,24013552.0
1744915860,1605.59,1606.78,1602.39,1605.79,8181214.0
1744916040,1605.79,1608.57,1604.51,1604.83,4317386.0
1744916220,1605.03,1605.03,1600.11,1600.13,7468640.0
1744916400,1600.13,1602.15,1599.32,1600.33,10798126.0
1744916580,1600.38,1602.89,1600.33,1600.98,4646130.0
1744916760,1600.95,1603.11,1600.32,1601.36,7666970.0
1744916940,1601.3,1601.92,1597.28,1597.28,7711692.0
1744917120,1597.24,1597.7,1594.24,1595.2,13102384.0
1744917300,1595.16,1596.76,1586.32,1586.32,25820100.0
1744917480,1586.28,1589.61,1582.51,1583.76,21100048.0
1744917660,1583.76,1584.72,1576.06,1582.36,20769816.0
1744917840,1582.34,1587.09,1582.34,1587.02,13164198.0
1744918020,1587.02,1587.53,1580.7,1581.32,12720868.0
1744918200,1581.21,1584.39,1580.94,1581.48,9317044.0
1744918380,1581.45,1581.52,1576.93,1579.09,12769512.0
1744918560,1580.1,1583.17,1578.34,1582.88,8668690.0
1744918740,1582.8,1584.39,1581.61,1584.34,6477328.0
1744918920,1584.36,1584.92,1582.47,1582.48,5387316.0
1744919100,1582.67,1582.83,1578.55,1580.17,9698196.0
1744919280,1580.22,1581.24,1578.2,1578.39,4138204.0
1744919460,1578.5,1581.9,1578.1,1581.03,6767156.0
1744919640,1581.24,1582.55,1579.65,1580.65,8500234.0
1744919820,1580.66,1581.53,1578.66,1580.55,4085938.0
1744920000,1580.4,1584.94,1580.4,1584.37,6354786.0
1744920180,1584.35,1586.91,1583.19,1583.36,9185206.0
1744920360,1583.26,1587.7,1581.77,1586.62,4968336.0
1744920540,1586.62,1586.62,1584.8,1585.64,4245842.0
1744920720,1585.65,1586.89,1583.86,1586.83,3223620.0
1744920900,1586.83,1587.99,1584.99,1585.37,3529176.0
1744921080,1585.35,1585.35,1582.47,1584.61,2266616.0
1744921260,1584.61,1587.18,1584.6,1587.01,2629720.0
1744921440,1587.01,1587.47,1585.64,1585.64,1209742.0
1744921620,1585.64,1587.89,1585.56,1587.18,1538832.0
1744921800,1587.36,1590.07,1586.88,1587.22,5654022.0
1744921980,1587.05,1587.05,1580.43,1582.19,9266352.0
1744922160,1582.18,1582.95,1579.43,1581.97,3859516.0
1744922340,1581.99,1583.45,1581.5,1582.08,1835274.0
1744922520,1582.14,1584.68,1580.06,1584.44,1449424.0
1744922700,1584.43,1586.39,1583.01,1585.74,4510550.0
1744922880,1585.74,1587.75,1584.66,1584.81,6345372.0
1744923060,1584.84,1585.9,1582.48,1583.22,2033092.0
1744923240,1583.23,1583.75,1581.32,1581.84,3113642.0
1744923420,1581.87,1584.36,1581.59,1583.7,2973308.0
1744923600,1583.69,1583.71,1582.07,1583.1,1152286.0
1744923780,1583.1,1584.43,1582.18,1582.18,1243976.0
1744923960,1582.18,1582.92,1581.81,1582.39,2079594.0
1744924140,1582.39,1584.62,1582.38,1584.62,2442184.0
1744924320,1584.62,1585.62,1584.19,1585.24,1074914.0
1744924500,1585.24,1588.59,1584.7,1585.81,3842618.0
1744924680,1585.91,1586.6,1583.11,1583.14,2370662.0
1744924860,1583.14,1584.63,1583.13,1584.62,1149880.0
1744925040,1584.64,1585.44,1584.04,1584.93,811502.0
1744925220,1584.94,1585.04,1583.82,1583.97,1282056.0
1744925400,1583.97,1586.52,1583.97,1586.2,787932.0
1744925580,1585.95,1585.95,1584.33,1585.8,861858.0
1744925760,1585.8,1586.31,1585.24,1585.78,719784.0
1744925940,1585.78,1586.8,1584.66,1584.66,1147386.0
1744926120,1584.72,1585.42,1583.96,1584.7,1039460.0
1744926300,1584.64,1586.85,1584.14,1586.47,1222890.0
1744926480,1586.47,1586.49,1585.42,1586.48,453438.0
1744926660,1586.49,1587.97,1585.82,1586.56,2008424.0
1744926840,1586.57,1589.42,1586.47,1589.41,1747208.0
1744927020,1589.41,1590.97,1587.04,1587.14,4338982.0
1744927200,1586.65,1589.89,1586.01,1588.04,2908008.0
1744927380,1587.67,1589.57,1587.67,1588.36,1677324.0
1744927560,1588.36,1588.66,1586.25,1588.66,1229344.0
1744927740,1588.66,1589.89,1588.01,1588.74,969022.0
1744927920,1588.74,1590.86,1588.74,1589.95,1736882.0
1744928100,1590.21,1590.86,1589.1,1590.68,1318346.0
1744928280,1590.71,1590.71,1588.32,1588.32,1412120.0
1744928460,1588.06,1589.85,1586.56,1587.72,2667146.0
1744928640,1587.67,1588.51,1587.29,1588.31,1430712.0
1744928820,1588.31,1589.51,1588.13,1588.49,614510.0
1744929000,1588.43,1589.48,1587.3,1588.65,1552812.0
1744929180,1588.7,1590.0,1586.81,1586.99,1096932.0
1744929360,1586.98,1587.53,1585.82,1586.39,1340990.0
1744929540,1586.4,1586.4,1584.75,1585.08,1452802.0
1744929720,1585.08,1586.55,1584.29,1584.96,1404828.0
1744929900,1584.96,1584.98,1583.68,1583.9,2515830.0
1744930080,1583.91,1584.26,1582.09,1582.52,3027914.0
1744930260,1582.43,1582.95,1580.26,1580.66,2468224.0
1744930440,1580.67,1581.14,1579.26,1579.7,3467780.0
1744930620,1579.7,1579.83,1579.33,1579.49,369394.0
1744930800,1578.77,1581.54,1578.45,1580.84,3525810.0
1744930980,1580.84,1581.85,1580.4,1581.85,2150212.0
1744931160,1581.84,1581.89,1580.97,1581.36,1317692.0
1744931340,1581.36,1583.07,1581.3,1583.06,1555778.0
1744931520,1583.06,1585.09,1583.04,1584.99,1275110.0
1744931700,1584.98,1585.55,1583.31,1585.05,1439478.0
1744931880,1585.05,1585.17,1584.1,1584.51,938908.0
1744932060,1584.51,1587.66,1584.51,1586.7,3339598.0
1744932240,1586.7,1587.5,1586.2,1587.48,1466472.0
1744932420,1587.36,1587.65,1586.69,1587.01,925766.0
1744932600,1587.01,1587.63,1585.98,1587.08,1429064.0
1744932780,1587.01,1587.22,1586.18,1586.57,624464.0
1744932960,1586.57,1587.11,1583.9,1584.02,4653734.0
1744933140,1584.02,1584.26,1582.98,1583.16,1949154.0
1744933320,1583.16,1583.59,1582.57,1582.77,761708.0
1744933500,1582.75,1582.77,1581.38,1582.12,1274524.0
1744933680,1582.12,1582.26,1580.62,1581.59,2416610.0
1744933860,1581.59,1582.98,1581.59,1582.89,1847540.0
1744934040,1582.9,1582.9,1581.3,1581.36,913342.0
1744934220,1581.37,1583.11,1581.36,1582.89,983892.0
1744934400,1582.89,1584.26,1582.64,1583.79,1590020.0
1744934580,1583.66,1583.66,1579.26,1580.22,4241164.0
1744934760,1580.22,1582.15,1579.26,1580.64,2055442.0
1744934940,1580.64,1583.11,1580.63,1582.66,1001244.0
1744935120,1582.66,1583.26,1580.3,1580.57,1547348.0
1744935300,1580.57,1581.2,1578.27,1578.27,2158932.0
1744935480,1578.41,1579.75,1577.1,1578.74,3935594.0
1744935660,1578.69,1578.95,1577.2,1578.41,2521966.0
1744935840,1578.52,1582.25,1577.88,1581.69,2007704.0
1744936020,1581.7,1583.11,1581.69,1582.17,1391024.0
1744936200,1582.16,1582.77,1581.2,1582.33,1014984.0
1744936380,1582.33,1582.86,1580.11,1581.41,1366340.0
1744936560,1581.35,1583.22,1581.28,1582.99,2277024.0
1744936740,1582.92,1583.04,1580.16,1580.16,1207150.0
1744936920,1580.16,1580.91,1579.68,1580.62,1225004.0
1744937100,1580.61,1580.77,1579.87,1580.22,922922.0
1744937280,1580.06,1582.6,1579.08,1579.21,2231208.0
1744937460,1579.2,1579.21,1577.76,1578.6,3138994.0
1744937640,1578.82,1579.25,1577.26,1577.26,1645240.0
1744937820,1577.26,1579.0,1576.27,1578.99,3565470.0
1744938000,1578.99,1580.55,1577.11,1577.56,2359852.0
1744938180,1577.6,1582.26,1577.6,1581.46,2301306.0
1744938360,1581.46,1584.7,1581.29,1584.41,3053700.0
1744938540,1584.45,1585.93,1583.33,1585.26,2780394.0
1744938720,1585.26,1585.99,1585.0,1585.81,2800024.0
1744938900,1585.81,1588.26,1585.65,1587.4,8304036.0
1744939080,1587.38,1587.38,1584.92,1585.15,2244734.0
1744939260,1585.09,1586.26,1584.47,1586.25,1822808.0
1744939440,1586.2,1587.22,1585.01,1587.14,1310016.0
1744939620,1587.19,1587.23,1585.76,1587.23,2334542.0
1744939800,1587.2,1587.25,1584.47,1585.62,2241548.0
1744939980,1585.68,1586.7,1584.84,1584.99,1697528.0
1744940160,1584.99,1585.36,1583.83,1584.3,1231742.0
1744940340,1584.3,1584.47,1581.26,1582.24,2882272.0
1744940520,1582.24,1583.09,1581.33,1581.99,1083658.0
1744940700,1581.99,1583.81,1581.54,1583.67,1413812.0
1744940880,1583.66,1584.51,1581.58,1581.67,1002018.0
1744941060,1581.65,1582.26,1580.81,1582.26,1548752.0
1744941240,1582.26,1582.26,1580.52,1581.25,1312474.0
1744941420,1581.26,1582.26,1581.25,1582.23,829992.0
1744941600,1582.22,1583.46,1581.77,1583.22,1032536.0
1744941780,1583.21,1583.67,1581.24,1583.38,3502768.0
1744941960,1583.44,1583.44,1578.95,1579.0,2502216.0
1744942140,1578.97,1580.26,1578.0,1580.25,2928926.0
1744942320,1580.25,1580.62,1578.73,1579.51,1344072.0
1744942500,1579.46,1581.0,1579.0,1580.99,1505626.0
1744942680,1580.99,1581.77,1579.69,1580.84,1128796.0
1744942860,1580.83,1582.44,1580.13,1582.43,1143974.0
1744943040,1582.43,1584.25,1581.85,1583.28,2271912.0
1744943220,1583.28,1584.08,1581.91,1584.07,3030196.0
1744943400,1583.79,1584.25,1582.72,1583.7,2809748.0
1744943580,1583.7,1584.26,1582.91,1584.25,1249052.0
1744943760,1584.25,1584.26,1582.23,1583.03,1154748.0
1744943940,1582.98,1584.32,1582.76,1583.78,1751982.0
1744944120,1583.78,1584.9,1583.78,1584.64,742320.0
1744944300,1584.64,1584.64,1582.47,1582.78,1350134.0
1744944480,1582.78,1586.78,1582.78,1586.13,2990678.0
1744944660,1586.13,1586.5,1585.41,1585.55,1623930.0
1744944840,1585.55,1585.68,1584.79,1584.9,1006942.0
1744945020,1584.88,1584.88,1583.72,1583.97,683550.0
1744945200,1583.97,1584.29,1580.77,1581.01,1970916.0
1744945380,1581.02,1581.79,1580.41,1580.44,2471462.0
1744945560,1580.44,1581.26,1580.05,1580.28,1749184.0
1744945740,1580.28,1581.15,1580.0,1580.7,1289286.0
1744945920,1580.7,1582.1,1580.43,1581.01,1175570.0
1744946100,1581.06,1583.26,1580.19,1581.74,2228300.0
1744946280,1581.74,1581.87,1580.81,1581.33,757040.0
1744946460,1581.13,1581.33,1579.58,1580.11,1507594.0
1744946640,1580.11,1580.53,1579.33,1579.34,1979604.0
1744946820,1579.35,1579.73,1578.5,1579.13,1984858.0
1744947000,1578.84,1581.03,1578.23,1580.78,2044498.0
1744947180,1580.77,1580.78,1579.91,1580.42,1038002.0
1744947360,1580.43,1582.16,1580.2,1582.08,3008100.0
1744947540,1582.08,1582.08,1581.07,1581.13,774438.0
1744947720,1581.13,1582.71,1580.94,1582.57,1886048.0
1744947900,1582.57,1582.88,1581.17,1581.31,823998.0
1744948080,1581.29,1582.74,1581.24,1581.91,922732.0
1744948260,1581.95,1584.07,1581.55,1584.05,2887392.0
1744948440,1584.13,1584.78,1583.8,1583.83,1820160.0
1744948620,1583.83,1584.36,1582.88,1583.4,1325890.0
1744948800,1583.41,1584.49,1583.34,1584.18,1203238.0
1744948980,1584.18,1584.24,1581.31,1581.36,2398284.0
1744949160,1581.36,1582.95,1580.77,1580.77,1928944.0
1744949340,1580.68,1580.74,1579.52,1580.34,1926306.0
1744949520,1580.34,1580.34,1578.74,1578.86,2413170.0
1744949700,1578.86,1579.79,1578.02,1579.78,3730468.0
1744949880,1579.82,1580.97,1579.82,1580.75,803048.0
1744950060,1580.74,1580.99,1578.7,1579.53,1751832.0
1744950240,1579.53,1581.0,1579.49,1580.7,1040486.0
1744950420,1580.7,1582.99,1580.6,1582.79,2453060.0
1744950600,1582.79,1583.29,1581.55,1582.07,1157556.0
1744950780,1582.07,1582.99,1581.01,1582.99,1716670.0
1744950960,1582.99,1582.99,1579.74,1579.87,1565100.0
1744951140,1579.82,1580.98,1579.41,1580.09,1079618.0
1744951320,1580.09,1581.0,1579.73,1580.19,597494.0
1744951500,1580.19,1580.61,1579.26,1580.56,1014648.0
1744951680,1580.57,1582.37,1579.92,1582.34,1678616.0
1744951860,1582.33,1582.34,1581.0,1581.13,744180.0
1744952040,1581.14,1581.22,1579.21,1579.5,2245092.0
1744952220,1579.51,1581.0,1579.39,1580.24,840356.0
1744952400,1580.24,1580.24,1578.04,1579.53,2581394.0
1744952580,1579.6,1579.8,1578.95,1579.7,883690.0
1744952760,1579.69,1580.09,1579.15,1579.49,1554308.0
1744952940,1579.49,1579.49,1576.76,1576.91,4632328.0
1744953120,1576.91,1578.61,1576.91,1578.37,4113690.0
1744953300,1578.65,1579.58,1578.17,1578.85,1262120.0
1744953480,1578.86,1578.98,1576.78,1577.12,2602920.0
1744953660,1577.12,1577.75,1573.29,1576.21,12336800.0
1744953840,1576.19,1576.21,1572.76,1575.35,4065822.0
1744954020,1575.28,1575.74,1573.65,1573.99,2025830.0
1744954200,1574.05,1574.84,1573.0,1573.58,1829646.0
1744954380,1573.3,1574.99,1572.86,1574.59,2678944.0
1744954560,1574.42,1576.24,1573.99,1575.77,2594816.0
1744954740,1575.77,1577.87,1575.68,1577.59,3691776.0
1744954920,1577.61,1578.0,1577.23,1577.46,1011440.0
1744955100,1577.45,1577.77,1576.57,1577.1,2513336.0
1744955280,1577.1,1578.74,1576.8,1577.67,2936456.0
1744955460,1577.67,1579.0,1577.65,1578.71,1744214.0
1744955640,1578.72,1579.0,1578.21,1578.86,1079794.0
1744955820,1578.85,1580.81,1578.85,1580.76,4196406.0
1744956000,1580.76,1581.15,1580.24,1581.15,1572484.0
1744956180,1581.01,1581.28,1578.11,1578.43,6256380.0
1744956360,1578.43,1579.72,1577.35,1579.32,2365432.0
1744956540,1579.32,1581.09,1579.32,1579.61,1431396.0
1744956720,1579.61,1581.0,1579.45,1580.3,1292342.0
1744956900,1580.31,1580.59,1579.2,1579.35,998656.0
1744957080,1579.35,1579.35,1577.63,1577.63,1365342.0
1744957260,1577.63,1577.63,1576.61,1577.36,2034102.0
1744957440,1577.36,1577.99,1577.29,1577.96,718110.0
1744957620,1577.94,1578.55,1577.9,1578.37,687116.0
1744957800,1578.37,1579.39,1577.63,1578.06,1307130.0
1744957980,1578.06,1578.12,1575.09,1576.78,2371042.0
1744958160,1576.78,1577.99,1576.0,1576.08,1193326.0
1744958340,1575.82,1576.64,1575.2,1576.27,1905574.0
1744958520,1576.27,1577.76,1576.05,1577.57,1485162.0
1744958700,1577.57,1578.67,1577.38,1578.16,1055612.0
1744958880,1578.16,1578.6,1577.01,1577.19,728062.0
1744959060,1577.18,1580.22,1577.18,1580.04,2257904.0
1744959240,1580.16,1580.87,1579.76,1579.96,2596510.0
1744959420,1579.97,1580.6,1579.35,1580.42,1857438.0
1744959600,1580.49,1580.75,1579.28,1580.14,1351410.0
1744959780,1580.14,1580.26,1579.5,1579.99,759642.0
1744959960,1579.99,1580.26,1578.57,1578.57,1174784.0
1744960140,1578.64,1579.08,1578.07,1579.08,919560.0
1744960320,1579.17,1579.64,1577.88,1579.33,1470062.0
1744960500,1579.19,1582.57,1578.78,1582.07,3918188.0
1744960680,1582.08,1582.42,1576.14,1576.25,7923304.0
1744960860,1576.25,1578.28,1575.99,1577.72,3127512.0
1744961040,1577.71,1580.85,1577.58,1579.91,1965046.0
1744961220,1579.84,1581.46,1579.84,1581.17,2359218.0
1744961400,1581.18,1582.37,1579.94,1582.01,3030066.0
1744961580,1582.01,1583.34,1581.64,1582.49,3453114.0
1744961760,1582.44,1583.39,1581.85,1582.24,2174800.0
1744961940,1582.22,1583.11,1582.15,1583.08,1777108.0
1744962120,1583.09,1583.65,1581.94,1583.65,1551982.0
1744962300,1583.65,1583.82,1581.62,1581.87,2426442.0
1744962480,1581.87,1584.26,1581.87,1583.74,2106220.0
1744962660,1583.66,1583.66,1582.15,1582.24,2099564.0
1744962840,1582.22,1583.31,1582.03,1583.24,818516.0
1744963020,1583.25,1583.42,1582.17,1583.41,2066948.0
1744963200,1583.41,1585.59,1583.41,1584.32,3838780.0
1744963380,1584.32,1584.48,1582.79,1583.99,1301350.0
1744963560,1583.99,1585.62,1583.61,1584.68,2161462.0
1744963740,1584.62,1585.15,1583.85,1585.14,984984.0
1744963920,1585.14,1586.62,1584.38,1586.41,3549986.0
1744964100,1586.4,1587.26,1585.12,1585.33,4772628.0
1744964280,1585.33,1586.92,1585.33,1586.76,2144602.0
1744964460,1586.76,1586.85,1585.99,1586.72,1367744.0
1744964640,1586.71,1588.26,1586.56,1587.68,1680182.0
1744964820,1587.68,1588.68,1586.7,1588.32,1714232.0
1744965000,1588.23,1588.53,1586.13,1586.25,2796792.0
1744965180,1586.26,1588.37,1585.85,1588.1,2498728.0
1744965360,1588.02,1592.14,1587.78,1590.01,6589634.0
1744965540,1590.01,1590.75,1588.92,1590.52,2233046.0
1744965720,1590.52,1590.93,1589.0,1590.39,1965006.0
1744965900,1590.39,1590.7,1587.69,1588.74,3455228.0
1744966080,1588.74,1589.04,1587.16,1587.16,1280028.0
1744966260,1587.16,1587.66,1586.43,1586.74,2494460.0
1744966440,1586.75,1586.94,1583.76,1584.93,4563210.0
1744966620,1584.93,1585.96,1584.4,1585.95,1518474.0
1744966800,1585.96,1585.96,1584.49,1585.47,1578406.0
1744966980,1585.47,1585.77,1584.41,1585.7,1600302.0
1744967160,1585.76,1585.76,1583.34,1583.4,1537100.0
1744967340,1583.38,1584.36,1583.38,1583.87,1727122.0
1744967520,1583.91,1585.38,1583.87,1585.0,1645370.0
1744967700,1584.96,1586.0,1583.58,1585.98,884936.0
1744967880,1585.99,1587.55,1585.98,1586.51,2431178.0
1744968060,1586.51,1587.26,1585.79,1586.54,1553060.0
1744968240,1586.56,1587.21,1585.67,1587.08,1043700.0
1744968420,1587.09,1587.09,1585.32,1586.63,1504716.0
1744968600,1586.63,1586.86,1585.46,1586.25,953574.0
1744968780,1586.25,1587.26,1586.24,1587.12,1169784.0
1744968960,1587.19,1588.16,1586.06,1588.16,2608398.0
1744969140,1588.16,1590.25,1587.74,1589.77,3954202.0
1744969320,1589.75,1590.61,1589.45,1589.66,2218844.0
1744969500,1589.66,1591.21,1589.33,1589.47,1890456.0
1744969680,1589.47,1590.0,1588.01,1588.27,1680218.0
1744969860,1588.28,1588.71,1586.03,1586.08,2290266.0
1744970040,1586.08,1588.65,1586.08,1588.28,1007738.0
1744970220,1588.28,1588.31,1587.17,1587.64,586290.0
1744970400,1587.63,1588.95,1587.17,1587.22,1107926.0
1744970580,1587.22,1587.46,1586.13,1586.14,1205116.0
1744970760,1586.13,1588.0,1586.13,1587.18,1066542.0
1744970940,1587.18,1588.46,1586.83,1587.69,1522142.0
1744971120,1587.71,1588.46,1587.69,1587.82,945760.0
1744971300,1587.82,1589.31,1587.67,1589.2,935368.0
1744971480,1589.2,1589.22,1587.94,1588.86,738112.0
1744971660,1588.86,1588.86,1587.67,1588.52,1266674.0
1744971840,1588.51,1588.51,1587.48,1588.01,899474.0
1744972020,1588.01,1588.02,1586.24,1586.77,1379840.0
1744972200,1586.76,1587.31,1585.41,1585.75,1852338.0
1744972380,1585.75,1586.74,1585.52,1586.23,1171214.0
1744972560,1586.23,1586.23,1583.26,1584.01,6357070.0
1744972740,1584.01,1585.1,1583.28,1585.01,2605636.0
1744972920,1585.01,1585.01,1583.81,1584.36,1012062.0
1744973100,1584.36,1585.62,1584.16,1585.34,1060986.0
1744973280,1585.34,1585.47,1582.66,1584.55,1900688.0
1744973460,1584.55,1585.26,1584.0,1584.28,1892956.0
1744973640,1584.28,1584.29,1583.4,1583.48,974684.0
1744973820,1583.4,1583.48,1582.33,1583.38,2112532.0
1744974000,1583.39,1584.78,1582.28,1582.28,3964510.0
1744974180,1582.28,1582.81,1581.45,1582.8,3631736.0
1744974360,1582.8,1583.29,1582.5,1583.25,1032706.0
1744974540,1583.25,1587.01,1582.85,1586.64,3538218.0
1744974720,1586.63,1587.1,1586.08,1587.1,1916490.0
1744974900,1587.07,1587.79,1586.44,1587.4,2343992.0
1744975080,1587.41,1587.94,1586.58,1587.15,2053514.0
1744975260,1587.14,1587.15,1585.46,1585.77,649818.0
1744975440,1585.78,1586.12,1584.56,1584.57,964578.0
1744975620,1584.58,1585.77,1584.22,1585.6,797828.0
1744975800,1585.59,1586.26,1585.02,1585.83,1091802.0
1744975980,1585.81,1588.2,1585.81,1587.26,2839264.0
1744976160,1587.31,1587.78,1586.73,1587.2,923736.0
1744976340,1587.19,1588.0,1587.04,1587.87,588370.0
1744976520,1587.82,1588.65,1587.27,1588.37,1322730.0
1744976700,1588.38,1588.38,1587.38,1588.05,748072.0
1744976880,1588.05,1590.32,1588.05,1590.22,3497278.0
1744977060,1590.22,1590.44,1588.97,1590.24,2576092.0
1744977240,1590.25,1590.31,1589.17,1589.74,1249202.0
1744977420,1589.74,1590.3,1589.37,1589.89,2257766.0
1744977600,1589.9,1591.55,1589.88,1590.32,3273966.0
1744977780,1590.32,1590.77,1589.08,1589.28,2591138.0
1744977960,1589.15,1589.59,1587.85,1588.15,2231462.0
1744978140,1588.15,1588.9,1587.49,1588.55,1363956.0
1744978320,1588.55,1588.56,1587.36,1588.29,1008524.0
1744978500,1588.29,1588.53,1586.35,1587.38,3291782.0
1744978680,1587.38,1589.86,1587.31,1589.24,3436898.0
1744978860,1589.24,1590.68,1589.18,1589.82,4971166.0
1744979040,1589.77,1590.05,1587.92,1588.16,1340268.0
1744979220,1588.1,1590.5,1588.1,1590.26,1756118.0
1744979400,1590.2,1595.76,1590.2,1594.91,11765302.0
1744979580,1594.92,1596.74,1593.41,1593.41,6677482.0
1744979760,1593.43,1595.61,1593.41,1594.72,2666104.0
1744979940,1594.67,1594.96,1593.4,1594.28,1346072.0
1744980120,1594.28,1595.26,1594.23,1594.3,2000702.0
1744980300,1594.3,1595.35,1593.31,1593.32,2031756.0
1744980480,1593.31,1593.88,1592.51,1593.13,2186094.0
1744980660,1593.13,1593.15,1592.25,1592.45,1682240.0
1744980840,1592.45,1592.89,1591.69,1592.18,1694592.0
1744981020,1592.18,1592.9,1592.18,1592.63,684422.0
1744981200,1592.63,1592.64,1590.78,1592.0,1382998.0
1744981380,1591.99,1592.1,1588.39,1588.41,7075260.0
1744981560,1588.41,1589.99,1588.11,1589.28,2485432.0
1744981740,1589.34,1589.48,1588.26,1588.41,1429656.0
1744981920,1588.47,1588.61,1586.55,1588.28,3579280.0
1744982100,1588.28,1589.1,1586.82,1589.03,1967040.0
1744982280,1588.9,1590.17,1588.81,1589.91,1911304.0
1744982460,1589.91,1590.31,1589.01,1590.31,1361486.0
1744982640,1590.31,1590.46,1589.31,1589.7,873496.0
1744982820,1589.71,1590.1,1588.51,1589.4,846756.0
1744983000,1589.39,1591.44,1589.06,1590.47,3756228.0
1744983180,1590.47,1591.03,1589.72,1590.84,983690.0
1744983360,1590.84,1591.5,1590.04,1590.05,1156650.0
1744983540,1590.05,1590.67,1589.24,1590.51,1751602.0
1744983720,1590.51,1590.64,1588.1,1588.71,1226420.0
1744983900,1588.72,1590.46,1588.1,1590.45,1352872.0
1744984080,1590.46,1591.66,1590.31,1590.85,1091906.0
1744984260,1590.86,1591.99,1590.72,1591.99,2296548.0
1744984440,1591.99,1592.93,1591.9,1592.7,2068924.0
1744984620,1592.7,1592.79,1591.85,1592.09,1864918.0
1744984800,1591.96,1594.9,1590.99,1594.42,8017222.0
1744984980,1594.9,1595.25,1593.61,1593.71,4492316.0
1744985160,1593.73,1594.34,1591.1,1591.11,5426496.0
1744985340,1591.1,1591.11,1589.18,1589.74,4575628.0
1744985520,1589.74,1590.16,1588.14,1588.24,3508320.0
1744985700,1588.24,1588.42,1586.77,1587.39,6014212.0
1744985880,1587.38,1587.45,1586.41,1586.42,1743544.0
1744986060,1586.42,1588.39,1586.42,1588.1,2531454.0
1744986240,1588.09,1588.61,1588.0,1588.51,1108164.0
1744986420,1588.52,1588.52,1587.22,1588.03,1459872.0
1744986600,1588.02,1588.24,1585.61,1587.53,3819052.0
1744986780,1587.53,1588.89,1585.22,1588.73,2103774.0
1744986960,1588.72,1589.31,1588.08,1588.09,1754660.0
1744987140,1588.09,1589.43,1587.77,1589.3,837310.0
1744987320,1589.3,1590.27,1589.3,1590.27,1733538.0
1744987500,1590.21,1590.21,1588.91,1589.3,1574894.0
1744987680,1589.3,1589.51,1587.02,1587.13,1640168.0
1744987860,1587.07,1587.87,1586.42,1587.86,1596648.0
1744988040,1587.87,1588.17,1587.3,1587.89,661040.0
1744988220,1587.89,1588.58,1587.89,1588.35,838412.0
1744988400,1588.34,1589.21,1588.25,1588.86,836710.0
1744988580,1588.92,1588.92,1585.36,1585.8,2514644.0
1744988760,1585.75,1586.32,1577.13,1581.96,16114482.0
1744988940,1581.97,1584.21,1581.92,1582.91,4045460.0
1744989120,1582.92,1583.29,1580.49,1582.26,4812382.0
1744989300,1582.25,1583.93,1581.28,1582.99,2300452.0
1744989480,1582.94,1585.45,1582.03,1583.89,3421602.0
1744989660,1583.94,1584.74,1582.86,1584.59,3203224.0
1744989840,1584.59,1584.78,1581.7,1581.74,1329162.0
1744990020,1581.8,1581.8,1579.52,1580.66,6251674.0
1744990200,1580.64,1582.4,1580.43,1581.35,2655536.0
1744990380,1581.35,1581.53,1578.99,1580.86,5702238.0
1744990560,1580.79,1581.82,1579.54,1580.32,3776350.0
1744990740,1580.37,1580.83,1579.31,1580.62,2588348.0
1744990920,1580.62,1580.87,1579.6,1579.64,1200908.0
1744991100,1579.64,1581.63,1579.04,1581.63,3012626.0
1744991280,1581.62,1582.6,1581.39,1581.65,3320134.0
1744991460,1581.65,1582.28,1580.37,1580.72,3891508.0
1744991640,1580.72,1581.99,1580.71,1581.68,813956.0
1744991820,1581.75,1582.37,1581.32,1582.28,929200.0
1744992000,1582.24,1583.28,1580.99,1583.08,2776298.0
1744992180,1583.11,1583.82,1581.46,1582.67,2607306.0
1744992360,1582.68,1584.09,1582.65,1583.51,3754746.0
1744992540,1583.44,1584.0,1583.14,1583.77,859408.0
1744992720,1583.84,1585.3,1583.3,1584.55,2693356.0
1744992900,1584.59,1586.77,1584.5,1586.51,3562350.0
1744993080,1586.57,1586.57,1583.28,1584.01,3062532.0
1744993260,1584.0,1585.19,1584.0,1584.4,1993314.0
1744993440,1584.4,1585.22,1584.17,1584.9,947104.0
1744993620,1584.89,1585.35,1583.17,1583.68,1245596.0
1744993800,1583.54,1585.19,1583.54,1584.85,1116244.0
1744993980,1584.86,1585.62,1584.69,1585.45,1090884.0
1744994160,1585.46,1585.46,1583.91,1584.82,1461704.0
1744994340,1584.82,1585.46,1584.66,1585.03,717700.0
1744994520,1585.02,1585.58,1584.68,1585.18,567614.0
1744994700,1585.18,1586.0,1584.11,1584.64,1981748.0
1744994880,1584.63,1584.9,1583.61,1584.29,1234144.0
1744995060,1584.29,1584.86,1584.13,1584.84,489774.0
1744995240,1584.84,1585.23,1584.0,1584.47,465840.0
1744995420,1584.55,1587.08,1584.55,1586.7,2575520.0
1744995600,1586.7,1586.75,1585.32,1585.49,2464108.0
1744995780,1585.49,1586.18,1584.36,1585.67,2266084.0
1744995960,1585.66,1588.41,1585.66,1588.01,4608308.0
1744996140,1588.01,1588.06,1587.34,1588.0,2095470.0
1744996320,1587.99,1588.06,1586.54,1587.07,2847280.0
1744996500,1587.07,1587.98,1586.46,1586.58,933242.0
1744996680,1586.58,1587.03,1586.17,1586.49,798882.0
1744996860,1586.49,1587.15,1585.29,1585.9,3271996.0
1744997040,1585.9,1586.21,1584.95,1585.22,2634284.0
1744997220,1585.16,1586.24,1584.81,1585.99,1410844.0
1744997400,1585.98,1588.21,1585.75,1587.7,1702500.0
1744997580,1587.71,1588.6,1587.11,1587.26,5752822.0
1744997760,1587.26,1589.23,1586.76,1588.3,3462248.0
1744997940,1588.33,1590.0,1588.33,1588.76,6623162.0
1744998120,1588.77,1590.84,1588.35,1589.8,3702500.0
1744998300,1589.8,1592.28,1589.8,1590.35,5019896.0
1744998480,1590.36,1590.88,1589.51,1590.51,4128420.0
1744998660,1590.5,1591.25,1590.5,1590.84,1406442.0
1744998840,1590.84,1591.69,1590.84,1591.34,876704.0
1744999020,1591.33,1591.75,1590.95,1591.0,1724866.0
1744999200,1591.0,1591.21,1589.04,1589.99,3318786.0
1744999380,1589.98,1590.26,1589.12,1590.25,2181694.0
1744999560,1590.25,1591.81,1590.19,1590.49,1673534.0
1744999740,1590.49,1590.49,1589.04,1590.13,2427508.0
1744999920,1590.12,1591.18,1589.82,1590.15,2330726.0
1745000100,1590.16,1591.23,1589.98,1590.8,919964.0
1745000280,1590.8,1591.78,1590.09,1590.92,994802.0
1745000460,1591.02,1591.42,1589.83,1590.84,1389346.0
1745000640,1590.84,1592.01,1590.84,1591.7,3864398.0
1745000820,1591.68,1592.83,1591.68,1592.81,3758678.0
1745001000,1592.81,1592.94,1591.06,1592.2,2711324.0
1745001180,1592.18,1592.27,1590.84,1591.06,816358.0
1745001360,1591.06,1592.73,1591.06,1592.73,1269996.0
1745001540,1592.71,1593.25,1592.18,1592.96,1338862.0
1745001720,1592.95,1594.25,1592.75,1593.79,3930444.0
1745001900,1593.78,1594.19,1591.89,1591.89,2003084.0
1745002080,1591.89,1592.25,1591.22,1591.99,1066732.0
1745002260,1591.98,1593.01,1591.77,1593.01,1436198.0
1745002440,1593.0,1594.28,1592.98,1593.78,3956532.0
1745002620,1593.78,1594.09,1592.33,1592.71,1928026.0
1745002800,1592.72,1593.12,1591.83,1591.84,740378.0
1745002980,1591.8,1591.8,1590.31,1591.4,1693438.0
1745003160,1591.4,1592.88,1591.4,1592.78,865312.0
1745003340,1592.72,1593.19,1592.46,1593.07,854718.0
1745003520,1593.07,1593.71,1592.06,1592.96,1805242.0
1745003700,1592.96,1593.54,1592.07,1592.86,2178476.0
1745003880,1592.87,1593.6,1592.65,1593.55,622058.0
1745004060,1593.57,1593.69,1590.86,1592.64,1915990.0
1745004240,1592.64,1594.46,1592.64,1593.96,1849238.0
1745004420,1593.95,1594.15,1592.44,1593.18,1872640.0
1745004600,1593.13,1593.13,1591.52,1591.56,765814.0
1745004780,1591.56,1592.31,1591.11,1591.14,1058148.0
1745004960,1591.12,1591.67,1590.01,1590.93,4949660.0
1745005140,1590.93,1592.0,1590.71,1591.9,833788.0
1745005320,1591.89,1592.42,1590.38,1591.42,3208000.0
1745005500,1591.44,1591.83,1589.94,1590.15,726750.0
1745005680,1590.16,1590.62,1589.81,1590.2,920778.0
1745005860,1590.19,1591.35,1590.19,1590.95,1101880.0
1745006040,1590.96,1591.34,1590.96,1591.32,1448100.0
1745006220,1591.32,1592.5,1590.88,1592.38,4930324.0
1745006400,1592.37,1593.01,1591.73,1592.34,3352496.0
1745006580,1592.34,1593.69,1591.25,1593.67,3667646.0
1745006760,1593.67,1593.67,1591.18,1592.58,2207124.0
1745006940,1592.59,1592.6,1589.92,1590.36,2075190.0
1745007120,1590.36,1591.65,1589.93,1591.65,897028.0
1745007300,1591.65,1592.2,1589.6,1589.77,1702100.0
1745007480,1589.76,1591.29,1589.75,1591.24,736530.0
1745007660,1591.27,1592.31,1590.09,1592.15,957066.0
1745007840,1592.22,1592.44,1592.02,1592.17,361798.0
1745008020,1592.17,1592.69,1591.33,1591.35,1208336.0
1745008200,1591.34,1592.22,1591.34,1592.21,502526.0
1745008380,1592.21,1592.65,1591.58,1592.56,707156.0
1745008560,1592.55,1592.56,1590.88,1591.65,1846240.0
1745008740,1591.64,1591.65,1590.25,1590.3,661048.0
1745008920,1590.3,1591.9,1590.3,1591.55,649378.0
1745009100,1591.55,1592.23,1591.45,1591.76,439018.0
1745009280,1591.75,1592.82,1590.69,1592.81,1474230.0
1745009460,1592.82,1592.82,1592.54,1592.6,434800.0
1745009640,1592.61,1592.69,1591.92,1592.2,487760.0
1745009820,1592.2,1592.56,1591.81,1592.55,555284.0
1745010000,1592.55,1592.99,1591.81,1592.18,1302352.0
1745010180,1592.18,1592.63,1591.91,1592.35,547522.0
1745010360,1592.35,1593.68,1592.27,1593.68,2024696.0
1745010540,1593.68,1593.68,1593.31,1593.67,1148760.0
1745010720,1593.67,1594.36,1593.4,1594.11,1583398.0
1745010900,1594.11,1594.28,1593.5,1593.65,659668.0
1745011080,1593.65,1594.07,1593.65,1594.07,367516.0
1745011260,1594.07,1594.13,1593.87,1594.0,555450.0
1745011440,1594.02,1594.5,1593.97,1594.48,885798.0
1745011620,1594.49,1594.5,1593.85,1593.85,882914.0
1745011800,1593.86,1594.36,1593.58,1594.36,539966.0
1745011980,1594.36,1599.81,1594.35,1595.18,11973490.0
1745012160,1595.37,1596.45,1594.98,1595.63,1617282.0
1745012340,1595.62,1597.37,1595.48,1596.86,1093614.0
1745012520,1596.87,1597.91,1596.66,1597.85,1370706.0
1745012700,1597.85,1598.0,1595.95,1596.24,2518274.0
1745012880,1596.24,1596.24,1594.78,1595.2,2554970.0
1745013060,1595.2,1596.04,1595.16,1595.94,496982.0
1745013240,1595.93,1596.59,1595.45,1595.68,673968.0
1745013420,1595.69,1599.0,1594.29,1598.97,3025118.0
1745013600,1598.95,1599.28,1596.3,1596.94,3707052.0
1745013780,1596.95,1596.96,1594.99,1595.57,1512372.0
1745013960,1595.56,1595.73,1594.55,1595.03,763280.0
1745014140,1595.03,1595.44,1594.6,1595.43,460920.0
1745014320,1595.43,1595.95,1593.7,1593.86,1785784.0
1745014500,1593.86,1594.09,1593.24,1593.41,1403630.0
1745014680,1593.41,1594.47,1592.52,1594.38,1277442.0
1745014860,1594.38,1595.23,1594.13,1595.18,848432.0
1745015040,1595.18,1595.19,1594.13,1594.61,354190.0
1745015220,1594.61,1595.04,1594.05,1594.49,540004.0
1745015400,1594.54,1594.87,1593.87,1594.8,830362.0
1745015580,1594.8,1595.17,1594.67,1595.05,567660.0
1745015760,1595.05,1595.06,1594.05,1594.79,660732.0
1745015940,1594.78,1595.62,1594.08,1595.62,574494.0
1745016120,1595.62,1595.62,1594.0,1594.82,657884.0
1745016300,1594.82,1595.33,1594.21,1595.11,736824.0
1745016480,1595.11,1595.12,1591.43,1592.36,2026356.0
1745016660,1592.36,1592.89,1591.84,1592.53,1247534.0
1745016840,1592.53,1592.98,1591.49,1591.66,1154528.0
1745017020,1591.7,1592.19,1591.25,1592.05,1317260.0
1745017200,1592.03,1592.4,1590.9,1591.18,1987752.0
1745017380,1591.19,1591.25,1589.64,1590.55,5692908.0
1745017560,1590.55,1590.92,1588.93,1588.94,3953106.0
1745017740,1588.93,1589.82,1587.74,1588.51,4496246.0
1745017920,1588.4,1589.79,1588.39,1589.13,1951346.0
1745018100,1589.12,1589.17,1587.67,1588.08,1835118.0
1745018280,1588.09,1588.09,1586.6,1586.71,2645900.0
1745018460,1586.69,1587.9,1586.27,1587.43,2229676.0
1745018640,1587.43,1587.96,1587.04,1587.57,1181290.0
1745018820,1587.57,1588.6,1587.32,1588.04,1100820.0
1745019000,1588.05,1589.35,1588.04,1589.22,1036384.0
1745019180,1589.22,1589.33,1588.23,1588.63,1089958.0
1745019360,1588.64,1589.1,1588.01,1589.1,691370.0
1745019540,1589.09,1589.87,1588.48,1589.32,888510.0
1745019720,1589.32,1590.66,1589.32,1590.53,1087468.0
1745019900,1590.53,1591.1,1589.94,1589.95,1356616.0
1745020080,1589.95,1589.96,1588.42,1588.44,996480.0
1745020260,1588.44,1589.3,1587.53,1588.61,6083466.0
1745020440,1588.61,1588.81,1588.41,1588.55,864034.0
1745020620,1588.55,1588.65,1588.23,1588.35,289752.0
1745020800,1588.03,1589.42,1587.09,1588.65,2456612.0
1745020980,1588.65,1589.52,1588.27,1588.29,1191312.0
1745021160,1588.29,1588.29,1586.4,1586.85,1748068.0
1745021340,1586.84,1588.52,1586.4,1588.14,1983738.0
1745021520,1588.14,1588.21,1586.73,1587.18,947742.0
1745021700,1587.17,1587.63,1586.57,1586.62,650326.0
1745021880,1586.62,1586.7,1584.44,1585.4,3734822.0
1745022060,1585.42,1587.02,1584.35,1587.01,3190950.0
1745022240,1587.02,1587.02,1585.71,1585.94,673632.0
1745022420,1585.95,1585.96,1584.81,1585.29,744616.0
1745022600,1585.29,1586.94,1585.29,1586.94,1905038.0
1745022780,1587.32,1589.72,1587.22,1588.7,1737422.0
1745022960,1588.66,1589.12,1588.07,1588.49,771050.0
1745023140,1588.34,1588.62,1587.65,1588.08,457928.0
1745023320,1588.09,1588.77,1587.91,1587.91,226886.0
1745023500,1587.91,1588.9,1587.33,1587.54,944400.0
1745023680,1587.55,1587.55,1586.46,1587.5,987808.0
1745023860,1587.51,1587.56,1586.02,1586.03,958160.0
1745024040,1586.03,1586.37,1585.4,1585.77,1075464.0
1745024220,1585.76,1586.27,1585.33,1585.71,1332122.0
1745024400,1585.7,1586.43,1585.11,1586.36,1442866.0
1745024580,1586.35,1587.87,1585.9,1587.45,774118.0
1745024760,1587.45,1588.39,1586.73,1587.89,1596900.0
1745024940,1587.98,1588.77,1587.55,1588.28,2252104.0
1745025120,1588.28,1588.53,1587.79,1588.05,675670.0
1745025300,1588.05,1589.7,1588.04,1589.02,1579788.0
1745025480,1589.03,1589.29,1587.73,1588.3,834434.0
1745025660,1588.3,1588.76,1587.26,1587.73,639460.0
1745025840,1587.72,1588.96,1587.71,1588.34,619034.0
1745026020,1588.33,1589.95,1588.33,1589.03,2103192.0
1745026200,1589.03,1589.94,1588.69,1589.93,878998.0
1745026380,1589.93,1590.39,1587.19,1587.69,2436966.0
1745026560,1587.68,1588.62,1587.2,1587.64,1460202.0
1745026740,1587.64,1588.64,1587.58,1588.33,532184.0
1745026920,1588.32,1588.38,1587.12,1587.44,397778.0
1745027100,1587.43,1587.43,1586.33,1586.51,770238.0
1745027280,1586.51,1586.71,1585.92,1586.23,671284.0
1745027460,1586.23,1588.9,1586.23,1587.7,3542920.0
1745027640,1587.69,1587.95,1587.4,1587.56,514978.0
1745027820,1587.58,1589.49,1587.52,1589.41,869902.0
1745028000,1589.42,1589.92,1587.95,1588.05,883820.0
1745028180,1588.05,1588.06,1587.3,1587.42,535382.0
1745028360,1587.38,1588.31,1587.0,1587.76,845362.0
1745028540,1587.83,1595.53,1587.63,1595.1,5962644.0
1745028720,1594.76,1595.68,1590.88,1591.4,6437630.0
1745028900,1591.4,1592.34,1591.33,1591.53,2978014.0
1745029080,1591.54,1592.43,1590.86,1591.58,1393216.0
1745029260,1591.6,1592.57,1591.16,1592.12,1950178.0
1745029440,1592.11,1594.09,1592.03,1593.91,1570740.0
1745029620,1593.91,1595.04,1593.91,1594.01,2376200.0
1745029800,1594.01,1594.48,1590.51,1590.72,1709554.0
1745029980,1590.72,1591.76,1590.33,1591.66,1670564.0
1745030160,1591.66,1592.35,1591.65,1591.94,774450.0
1745030340,1591.94,1592.22,1590.88,1591.8,972876.0
1745030520,1591.8,1591.8,1590.36,1590.66,1073944.0
1745030700,1590.66,1592.55,1590.65,1592.02,1121976.0
1745030880,1592.02,1592.19,1591.65,1592.02,611676.0
1745031060,1592.02,1592.04,1591.41,1591.5,480330.0
1745031240,1591.5,1592.04,1591.19,1592.0,820406.0
1745031420,1591.99,1592.0,1591.51,1591.67,679472.0
1745031600,1591.69,1592.48,1591.48,1592.48,1429146.0
1745031780,1592.48,1593.33,1592.38,1593.31,1052774.0
1745031960,1593.31,1593.35,1592.32,1592.32,1140464.0
1745032140,1592.32,1596.3,1592.13,1595.53,3359258.0
1745032320,1595.53,1595.53,1592.47,1594.02,5090996.0
1745032500,1594.02,1596.28,1594.02,1595.67,3141138.0
1745032680,1595.66,1597.52,1595.4,1597.36,2830020.0
1745032860,1597.37,1598.75,1596.84,1597.11,4073384.0
1745033040,1597.11,1597.42,1595.6,1596.14,2944630.0
1745033220,1596.2,1597.06,1595.99,1596.92,3004814.0
1745033400,1596.94,1597.73,1596.17,1596.83,2027060.0
1745033580,1596.84,1598.88,1596.84,1598.88,3691744.0
1745033760,1598.88,1599.65,1597.52,1598.26,5077618.0
1745033940,1598.24,1598.42,1596.79,1596.81,2803204.0
1745034120,1596.81,1596.83,1595.72,1595.99,2436498.0
1745034300,1595.98,1597.38,1595.98,1597.38,1888732.0
1745034480,1597.38,1598.72,1597.16,1598.2,2007060.0
1745034660,1598.21,1598.9,1597.96,1598.24,1585520.0
1745034840,1598.24,1598.71,1597.32,1598.28,1289968.0
1745035020,1598.28,1598.29,1596.9,1597.19,1254668.0
1745035200,1597.19,1598.68,1597.14,1597.67,3580992.0
1745035380,1597.61,1597.63,1596.59,1597.63,1572428.0
1745035560,1597.61,1597.63,1596.5,1596.86,1350254.0
1745035740,1596.87,1598.8,1596.4,1598.52,2711598.0
1745035920,1598.51,1598.84,1597.41,1598.27,2238460.0
1745036100,1598.28,1599.44,1598.27,1599.42,3788742.0
1745036280,1599.43,1599.97,1598.88,1599.59,3091622.0
1745036460,1599.54,1599.77,1598.17,1598.17,1690266.0
1745036640,1598.17,1608.67,1598.02,1603.57,18601642.0
1745036820,1603.49,1612.2,1603.3,1610.43,26368898.0
1745037000,1610.55,1612.88,1608.26,1609.55,9793388.0
1745037180,1609.42,1609.64,1604.69,1605.01,6734852.0
1745037360,1604.98,1606.4,1604.5,1605.93,3081168.0
1745037540,1605.93,1607.36,1605.28,1607.01,2766408.0
1745037720,1607.01,1607.45,1606.26,1606.28,2067020.0
1745037900,1606.27,1606.99,1605.58,1606.28,2461094.0
1745038080,1606.23,1606.24,1604.74,1605.26,2677036.0
1745038260,1605.26,1605.28,1601.75,1602.78,5030226.0
1745038440,1602.72,1603.46,1602.3,1603.22,2174812.0
1745038620,1603.25,1603.25,1602.53,1602.84,1230338.0
1745038800,1602.84,1603.92,1602.84,1603.82,1151860.0
1745038980,1603.82,1604.63,1603.73,1603.95,1981444.0
1745039160,1603.95,1604.52,1603.26,1603.27,1050970.0
1745039340,1603.26,1603.27,1601.26,1601.78,2077886.0
1745039520,1601.77,1602.16,1600.91,1601.47,1741058.0
1745039700,1601.48,1602.32,1600.77,1600.78,1767554.0
1745039880,1600.78,1603.57,1600.46,1603.57,2572144.0
1745040060,1603.57,1604.01,1602.9,1604.0,2544522.0
1745040240,1604.01,1605.0,1603.95,1603.95,1660112.0
1745040420,1603.95,1604.93,1603.95,1604.86,921932.0
1745040600,1604.85,1604.85,1602.83,1602.84,776124.0
1745040780,1602.84,1603.23,1601.88,1601.89,759016.0
1745040960,1601.89,1603.08,1601.78,1603.08,620138.0
1745041140,1603.08,1603.08,1602.26,1602.26,790188.0
1745041320,1602.27,1603.71,1602.26,1603.11,1180178.0
1745041500,1603.12,1603.8,1602.46,1602.62,1159732.0
1745041680,1602.62,1603.2,1602.35,1602.94,529638.0
1745041860,1602.88,1602.88,1601.5,1601.72,1435084.0
1745042040,1601.77,1602.29,1601.27,1601.66,760616.0
1745042220,1601.66,1602.17,1601.5,1601.62,396928.0
1745042400,1601.63,1602.56,1601.62,1602.0,809326.0
1745042580,1602.0,1602.0,1600.27,1600.28,3100574.0
1745042760,1600.28,1600.28,1598.97,1599.01,5177836.0
1745042940,1599.02,1600.15,1598.98,1599.44,1237134.0
1745043120,1599.43,1599.59,1598.01,1598.66,2196602.0
1745043300,1598.66,1599.64,1598.54,1599.47,1111614.0
1745043480,1599.47,1600.15,1599.46,1599.78,1231590.0
1745043660,1599.78,1600.04,1599.32,1599.52,521946.0
1745043840,1599.51,1600.13,1599.33,1599.6,737492.0
1745044020,1599.6,1599.62,1598.49,1599.22,1530580.0
1745044200,1599.22,1599.22,1597.05,1597.3,3981746.0
1745044380,1597.3,1597.31,1595.83,1596.59,2698134.0
1745044560,1596.59,1596.82,1595.5,1595.63,1425776.0
1745044740,1595.62,1595.7,1594.59,1595.43,2551654.0
1745044920,1595.43,1596.41,1595.43,1595.57,2061206.0
1745045100,1595.57,1596.46,1594.9,1596.45,1597060.0
1745045280,1596.44,1596.58,1594.79,1595.34,2298572.0
1745045460,1595.34,1596.24,1595.34,1595.83,978420.0
1745045640,1595.9,1596.14,1595.45,1595.93,683272.0
1745045820,1595.94,1596.27,1595.71,1595.72,669802.0
1745046000,1595.71,1597.17,1595.71,1596.81,1428780.0
1745046180,1596.81,1597.75,1596.79,1597.15,1408370.0
1745046360,1597.15,1597.34,1596.65,1596.66,965524.0
1745046540,1596.66,1597.23,1596.33,1596.43,920534.0
1745046720,1596.43,1597.5,1596.31,1597.49,979092.0
1745046900,1597.49,1597.89,1597.15,1597.72,885096.0
1745047080,1597.71,1598.0,1597.33,1597.78,1157636.0
1745047260,1597.84,1601.44,1597.84,1600.51,4749970.0
1745047440,1600.51,1601.78,1600.02,1601.41,2791418.0
1745047620,1601.41,1602.73,1601.01,1601.49,2913722.0
1745047800,1601.49,1602.55,1600.69,1600.8,2310382.0
1745047980,1600.89,1601.02,1600.21,1600.66,1693522.0
1745048160,1600.65,1602.97,1600.58,1602.38,2369048.0
1745048340,1602.38,1603.44,1602.02,1602.51,1469380.0
1745048520,1602.51,1603.0,1601.8,1602.24,1246392.0
1745048700,1602.24,1602.69,1601.8,1601.95,1233618.0
1745048880,1601.95,1602.56,1601.01,1601.05,691886.0
1745049060,1601.05,1601.33,1600.6,1600.68,665866.0
1745049240,1600.68,1601.2,1600.6,1600.72,432490.0
1745049420,1600.72,1600.88,1599.9,1600.27,1206766.0
1745049600,1600.28,1601.65,1600.27,1601.46,1398282.0
1745049780,1601.47,1601.47,1598.64,1599.28,1585480.0
1745049960,1599.28,1600.48,1599.22,1600.26,788324.0
1745050140,1600.26,1600.27,1599.29,1599.34,685676.0
1745050320,1599.34,1599.37,1598.71,1598.73,728608.0
1745050500,1598.71,1599.65,1598.0,1598.08,1599084.0
1745050680,1598.08,1599.37,1597.8,1599.1,1704932.0
1745050860,1599.1,1600.51,1599.1,1600.0,1161724.0
1745051040,1599.95,1600.23,1599.7,1600.22,642540.0
1745051220,1600.21,1601.81,1600.1,1601.81,1858920.0
1745051400,1601.79,1601.84,1600.51,1600.57,821124.0
1745051580,1600.52,1600.52,1599.42,1599.42,773556.0
1745051760,1599.42,1600.08,1599.26,1600.07,623406.0
1745051940,1600.07,1604.49,1599.96,1603.49,4550102.0
1745052120,1603.49,1603.88,1602.79,1603.01,2739418.0
1745052300,1603.0,1604.66,1603.0,1603.26,1739750.0
1745052480,1603.26,1603.27,1602.5,1602.76,1061098.0
1745052660,1602.76,1602.77,1601.26,1601.55,1404136.0
1745052840,1601.54,1601.92,1601.38,1601.62,598550.0
1745053020,1601.62,1602.49,1601.42,1602.17,894334.0
1745053200,1602.17,1602.19,1600.93,1601.43,935138.0
1745053380,1601.43,1603.33,1601.42,1603.03,1180396.0
1745053560,1603.03,1603.31,1602.47,1603.0,1472476.0
1745053740,1602.99,1604.2,1602.92,1604.19,1299882.0
1745053920,1604.19,1604.71,1603.0,1603.32,1722842.0
1745054100,1603.35,1605.95,1603.31,1605.86,2669504.0
1745054280,1605.75,1605.87,1604.21,1604.21,1303258.0
1745054460,1604.22,1604.44,1603.77,1603.86,929684.0
1745054640,1603.86,1603.87,1603.01,1603.01,1414680.0
1745054820,1603.01,1603.79,1602.39,1602.39,1963436.0
1745055000,1602.38,1602.38,1599.72,1600.0,4056802.0
1745055180,1600.0,1602.26,1599.74,1602.11,2113772.0
1745055360,1602.12,1602.73,1601.24,1601.89,994180.0
1745055540,1601.89,1602.07,1600.25,1601.28,957928.0
1745055720,1601.27,1601.64,1599.28,1599.62,1964338.0
1745055900,1599.62,1600.3,1599.27,1600.3,1051398.0
1745056080,1600.29,1600.93,1599.65,1599.95,773890.0
1745056260,1599.95,1599.96,1597.24,1597.5,4356968.0
1745056440,1597.5,1598.49,1597.48,1598.34,2255368.0
1745056620,1598.34,1598.64,1597.33,1597.68,1170382.0
1745056800,1597.68,1597.83,1596.49,1596.5,2259108.0
1745056980,1596.5,1597.29,1595.84,1596.03,4941136.0
1745057160,1596.04,1596.59,1596.02,1596.47,1022720.0
1745057340,1596.47,1597.54,1596.46,1597.38,1247640.0
1745057520,1597.37,1597.71,1597.11,1597.24,974598.0
1745057700,1597.24,1597.77,1596.1,1597.75,2362690.0
1745057880,1597.76,1600.18,1597.75,1599.2,4368840.0
1745058060,1599.21,1600.08,1598.65,1599.1,1891936.0
1745058240,1599.12,1599.46,1597.04,1597.04,2421614.0
1745058420,1597.05,1598.38,1596.61,1597.99,879112.0
1745058600,1597.99,1598.4,1597.55,1598.14,531248.0
1745058780,1598.14,1598.15,1596.0,1596.12,1617260.0
1745058960,1596.13,1596.2,1594.65,1595.31,4537748.0
1745059140,1595.32,1596.03,1593.47,1595.38,4619548.0
1745059320,1595.38,1595.92,1594.7,1595.92,917502.0
1745059500,1595.91,1595.92,1594.69,1595.51,1424196.0
1745059680,1595.5,1596.27,1595.35,1596.02,804642.0
1745059860,1596.02,1596.36,1595.65,1595.9,544258.0
1745060040,1595.9,1596.63,1595.73,1595.99,1121756.0
1745060220,1595.95,1596.69,1595.65,1595.65,860904.0
1745060400,1595.66,1596.71,1595.53,1596.71,1195392.0
1745060580,1596.61,1597.08,1596.52,1596.81,838138.0
1745060760,1596.81,1598.06,1596.17,1596.48,1716714.0
1745060940,1596.73,1597.0,1595.88,1596.99,658162.0
1745061120,1596.99,1597.0,1595.83,1596.62,778318.0
1745061300,1596.62,1598.0,1596.29,1597.43,653866.0
1745061480,1597.43,1597.49,1595.96,1596.45,1183966.0
1745061660,1596.41,1596.89,1595.3,1595.79,3224954.0
1745061840,1595.83,1596.0,1595.02,1595.62,958456.0
1745062020,1595.69,1596.15,1594.9,1596.05,1628230.0
1745062200,1596.05,1596.27,1595.21,1596.15,781926.0
1745062380,1596.15,1597.33,1596.15,1596.49,1010814.0
1745062560,1596.49,1597.26,1595.06,1595.47,863942.0
1745062740,1595.29,1595.84,1594.79,1595.51,1014244.0
1745062920,1595.51,1595.52,1594.37,1595.12,1824640.0
1745063100,1595.12,1595.12,1594.11,1594.42,1232068.0
1745063280,1594.44,1595.4,1594.21,1595.08,839562.0
1745063460,1595.08,1595.2,1594.08,1594.94,1468592.0
1745063640,1594.96,1596.11,1594.9,1596.05,1116560.0
1745063820,1596.06,1596.28,1595.77,1596.28,456334.0
1745064000,1596.28,1596.67,1596.08,1596.58,1160122.0
1745064180,1596.59,1596.82,1596.07,1596.82,460600.0
1745064360,1596.76,1597.8,1596.76,1597.8,1216756.0
1745064540,1597.79,1598.41,1596.95,1597.01,2719734.0
1745064720,1597.02,1597.6,1596.7,1596.8,509108.0
1745064900,1596.8,1597.37,1596.05,1596.69,560966.0
1745065080,1596.71,1597.29,1595.13,1595.14,1025742.0
1745065260,1595.15,1596.65,1594.56,1596.57,1529300.0
1745065440,1596.56,1597.28,1596.56,1596.93,506578.0
1745065620,1596.96,1598.55,1596.8,1598.08,1044438.0
1745065800,1598.08,1598.94,1597.83,1597.98,1234352.0
1745065980,1597.98,1598.08,1597.23,1597.25,555262.0
1745066160,1597.23,1598.08,1597.23,1597.35,457284.0
1745066340,1597.35,1597.38,1596.9,1597.38,593422.0
1745066520,1597.38,1597.39,1596.0,1596.18,534208.0
1745066700,1596.18,1596.33,1595.21,1595.53,837998.0
1745066880,1595.54,1595.91,1594.38,1595.57,1744158.0
1745067060,1595.57,1596.56,1595.56,1596.2,1106892.0
1745067240,1596.2,1596.33,1595.48,1595.92,464514.0
1745067420,1595.92,1596.83,1595.92,1596.51,1052400.0
1745067600,1596.51,1596.52,1594.56,1595.74,1236296.0
1745067780,1595.69,1596.23,1594.89,1595.93,1263702.0
1745067960,1595.93,1597.66,1595.56,1597.59,1658884.0
1745068140,1597.59,1598.51,1597.22,1598.09,1520130.0
1745068320,1598.1,1598.99,1597.89,1598.53,1083080.0
1745068500,1598.53,1598.53,1596.61,1596.62,1817218.0
1745068680,1596.61,1597.89,1596.61,1597.76,607992.0
1745068860,1597.75,1600.56,1597.75,1600.42,5419240.0
1745069040,1600.41,1600.83,1599.45,1599.73,3313716.0
1745069220,1599.78,1600.31,1599.77,1600.11,1432318.0
1745069400,1600.11,1601.34,1599.44,1599.85,2315630.0
1745069580,1599.86,1600.0,1599.25,1599.64,1126976.0
1745069760,1599.63,1600.55,1598.61,1600.41,1537990.0
1745069940,1600.4,1601.39,1600.04,1601.32,1535374.0
1745070120,1601.32,1602.0,1601.31,1601.94,2003356.0
1745070300,1601.94,1602.0,1600.89,1601.38,1253632.0
1745070480,1601.39,1602.88,1601.38,1601.93,3012558.0
1745070660,1601.93,1605.77,1601.61,1604.59,12546120.0
1745070840,1604.59,1604.71,1603.06,1603.87,2421450.0
1745071020,1603.88,1604.65,1603.42,1603.72,1546124.0
1745071200,1603.71,1604.58,1602.55,1602.61,2497312.0
1745071380,1602.62,1604.0,1602.33,1603.59,1937002.0
1745071560,1603.59,1607.0,1603.52,1607.0,10738564.0
1745071740,1607.0,1607.57,1605.85,1605.85,5056018.0
1745071920,1605.85,1606.49,1604.8,1604.83,2353618.0
1745072100,1604.82,1606.03,1603.41,1603.9,2247046.0
1745072280,1603.9,1604.33,1603.11,1603.98,2174118.0
1745072460,1603.99,1604.54,1603.8,1604.22,1504540.0
1745072640,1604.23,1604.89,1603.79,1604.36,2399772.0
1745072820,1604.41,1605.76,1604.25,1605.76,2171756.0
1745073000,1605.76,1607.05,1605.7,1606.99,2705034.0
1745073180,1606.99,1606.99,1604.24,1604.45,2202296.0
1745073360,1604.47,1604.81,1604.01,1604.64,1031096.0
1745073540,1604.64,1604.71,1603.76,1604.41,2190612.0
1745073720,1604.41,1604.42,1603.85,1604.27,634344.0
1745073900,1604.27,1605.26,1603.66,1604.57,2414988.0
1745074080,1604.57,1605.04,1603.65,1604.26,1104224.0
1745074260,1604.26,1605.73,1604.25,1605.72,1006938.0
1745074440,1605.73,1606.0,1604.71,1604.88,1745400.0
1745074620,1605.36,1606.3,1605.08,1605.5,1430242.0
1745074800,1605.5,1605.5,1603.64,1603.68,2911866.0
1745074980,1603.69,1605.5,1603.31,1605.49,2812988.0
1745075160,1605.5,1606.77,1605.49,1606.16,2678232.0
1745075340,1606.16,1606.37,1604.87,1605.9,2050082.0
1745075520,1605.9,1607.61,1605.26,1606.96,2829064.0
1745075700,1606.98,1607.59,1605.0,1606.17,2882520.0
1745075880,1606.17,1607.81,1605.74,1607.43,1760096.0
1745076060,1607.72,1611.28,1607.61,1609.2,7287350.0
1745076240,1609.21,1611.57,1608.6,1610.2,5373176.0
1745076420,1610.19,1611.57,1609.28,1610.11,3423860.0
1745076600,1610.11,1610.9,1608.61,1610.01,3561414.0
1745076780,1610.0,1610.29,1605.95,1606.01,4792666.0
1745076960,1605.99,1605.99,1603.26,1605.05,7649304.0
1745077140,1605.13,1605.19,1602.56,1603.01,6223222.0
1745077320,1603.02,1605.67,1603.01,1605.22,2314412.0
1745077500,1605.22,1605.5,1603.65,1603.65,2067276.0
1745077680,1603.66,1604.97,1601.93,1604.88,4487640.0
1745077860,1604.89,1605.84,1604.15,1604.36,2431434.0
1745078040,1604.37,1605.83,1603.91,1605.81,1157252.0
1745078220,1605.81,1606.86,1605.6,1606.6,1453788.0
1745078400,1606.59,1609.56,1606.56,1609.32,4054446.0
1745078580,1609.32,1610.0,1608.43,1609.67,4984780.0
1745078760,1609.73,1610.19,1608.77,1608.78,2563296.0
1745078940,1608.79,1609.83,1608.14,1608.14,1509888.0
1745079120,1608.15,1608.77,1607.36,1607.75,2390642.0
1745079300,1607.67,1609.25,1607.0,1607.03,1470404.0
1745079480,1607.02,1608.16,1606.5,1607.4,1399662.0
1745079660,1607.4,1609.0,1607.29,1608.29,804430.0
1745079840,1608.3,1609.33,1607.67,1607.8,1721142.0
1745080020,1607.8,1608.19,1605.02,1605.12,5042138.0
1745080200,1605.13,1605.18,1603.01,1604.45,3870340.0
1745080380,1604.45,1604.61,1601.27,1601.86,4440362.0
1745080560,1601.9,1602.75,1601.73,1602.75,2050412.0
1745080740,1602.75,1604.15,1601.92,1603.52,2515498.0
1745080920,1603.55,1604.29,1603.26,1604.19,1710402.0
1745081100,1604.17,1604.25,1601.43,1602.58,2991570.0
1745081280,1602.3,1602.3,1597.86,1597.86,13651992.0
1745081460,1597.84,1600.34,1597.78,1598.8,4189910.0
1745081640,1598.74,1599.54,1598.34,1599.41,3495342.0
1745081820,1599.4,1600.01,1597.93,1599.11,3029672.0
1745082000,1599.12,1601.15,1598.43,1601.14,3549212.0
1745082180,1601.14,1602.82,1600.8,1602.7,2772122.0
1745082360,1602.7,1603.43,1601.39,1601.8,1511324.0
1745082540,1601.8,1601.8,1600.09,1600.62,1803750.0
1745082720,1600.61,1602.1,1600.61,1601.98,1385934.0
1745082900,1602.0,1603.26,1602.0,1603.18,1675394.0
1745083080,1603.18,1603.31,1602.0,1602.45,1217318.0
1745083260,1602.44,1603.32,1602.33,1603.3,2950582.0
1745083440,1603.3,1605.82,1603.29,1605.66,3285580.0
1745083620,1605.66,1606.0,1605.39,1605.7,1878274.0
1745083800,1605.7,1606.87,1605.51,1606.34,5307766.0
1745083980,1606.34,1608.41,1606.34,1608.41,4171920.0
1745084160,1608.4,1631.15,1608.33,1618.35,52225590.0
1745084340,1618.59,1620.64,1616.09,1617.53,11774228.0
1745084520,1617.36,1622.4,1615.05,1618.55,10341722.0
1745084700,1618.56,1622.61,1617.64,1619.72,6393516.0
1745084880,1619.71,1620.35,1613.55,1613.85,7167740.0
1745085060,1613.84,1615.56,1613.18,1614.33,5650016.0
1745085240,1613.89,1617.26,1613.76,1616.76,3527220.0
1745085420,1616.69,1618.39,1616.48,1618.03,2451054.0
1745085600,1618.03,1618.43,1616.25,1616.38,3470588.0
1745085780,1616.33,1619.48,1616.25,1618.4,2834710.0
1745085960,1618.39,1622.26,1616.74,1622.26,3893360.0
1745086140,1622.26,1622.26,1619.88,1620.11,2746076.0
1745086320,1620.18,1621.44,1618.09,1618.1,4481676.0
1745086500,1618.09,1619.39,1616.91,1618.13,2018842.0
1745086680,1618.13,1619.31,1617.5,1618.06,1657678.0
1745086860,1618.06,1618.36,1616.23,1616.57,1586476.0
1745087040,1616.56,1617.5,1616.0,1616.55,1997518.0
1745087220,1616.59,1617.21,1615.38,1616.43,3866108.0
1745087400,1616.49,1618.36,1616.43,1617.34,1651464.0
1745087580,1617.35,1620.63,1617.01,1619.69,4873020.0
1745087760,1619.69,1620.32,1619.29,1619.7,1965528.0
1745087940,1619.7,1620.46,1618.52,1619.7,1487640.0
1745088120,1619.69,1619.71,1616.57,1617.51,1699704.0
1745088300,1617.51,1617.76,1615.4,1615.55,1615488.0
1745088480,1615.55,1616.49,1615.3,1616.09,1051466.0
1745088660,1616.09,1616.09,1613.77,1614.51,3662046.0
1745088840,1614.51,1615.87,1613.84,1614.61,3244910.0
1745089020,1614.6,1614.77,1613.79,1614.39,1056298.0
1745089200,1614.39,1614.39,1612.53,1612.62,3245124.0
1745089380,1612.85,1615.39,1612.85,1614.78,1940582.0
1745089560,1614.78,1616.51,1614.1,1616.48,1977804.0
1745089740,1616.52,1617.71,1615.86,1616.74,1598156.0
1745089920,1616.74,1617.1,1616.16,1616.16,584812.0
1745090100,1616.17,1616.17,1613.27,1613.62,1385750.0
1745090280,1613.67,1614.21,1613.46,1614.11,769350.0
1745090460,1614.1,1615.76,1612.7,1615.11,1927716.0
1745090640,1615.11,1615.11,1613.71,1614.43,961518.0
1745090820,1614.43,1614.9,1614.0,1614.68,451974.0
1745091000,1614.67,1615.19,1614.29,1614.7,969312.0
1745091180,1614.63,1616.52,1614.42,1614.89,1004282.0
1745091360,1614.87,1615.02,1614.48,1614.73,609134.0
1745091540,1614.72,1616.39,1614.56,1616.0,899454.0
1745091720,1615.99,1616.4,1615.58,1615.58,741410.0
1745091900,1615.51,1616.0,1615.44,1615.99,472626.0
1745092080,1615.99,1616.68,1615.15,1616.39,564094.0
1745092260,1616.4,1616.4,1614.45,1614.58,802142.0
1745092440,1614.58,1615.55,1614.26,1614.8,590824.0
1745092620,1614.79,1614.81,1612.94,1613.99,1253976.0
1745092800,1614.0,1614.89,1612.51,1613.39,2107986.0
1745092980,1613.39,1614.06,1611.57,1614.04,2189400.0
1745093160,1614.04,1614.56,1613.61,1614.01,1602756.0
1745093340,1614.0,1614.01,1613.0,1613.01,510066.0
1745093520,1613.02,1613.02,1611.6,1611.99,1050054.0
1745093700,1611.99,1612.15,1610.33,1612.15,3208388.0
1745093880,1612.11,1612.95,1611.61,1612.33,1458378.0
1745094060,1612.35,1613.2,1612.29,1612.83,1025018.0
1745094240,1612.83,1612.85,1611.33,1612.41,667090.0
1745094420,1612.42,1613.56,1612.41,1613.28,726826.0
1745094600,1613.28,1614.0,1613.27,1613.7,595362.0
1745094780,1613.71,1616.05,1613.69,1614.85,1883098.0
1745094960,1614.85,1614.86,1612.9,1614.09,1497612.0
1745095140,1614.08,1614.53,1613.12,1613.88,747684.0
1745095320,1613.88,1616.35,1613.87,1615.74,1271842.0
1745095500,1615.75,1615.83,1614.65,1615.24,468910.0
1745095680,1615.26,1615.42,1614.32,1614.36,593490.0
1745095860,1614.36,1615.19,1614.35,1614.76,412972.0
1745096040,1614.76,1615.21,1614.44,1615.21,547816.0
1745096220,1615.2,1615.21,1613.14,1613.24,877826.0
1745096400,1613.24,1614.56,1613.14,1614.24,589246.0
1745096580,1614.24,1615.0,1614.04,1614.99,530562.0
1745096760,1614.98,1616.2,1614.98,1615.52,657860.0
1745096940,1615.52,1618.45,1615.5,1618.41,2551636.0
1745097120,1618.41,1619.35,1617.62,1618.89,3143320.0
1745097300,1618.9,1623.49,1618.3,1620.48,8712746.0
1745097480,1620.49,1620.49,1618.37,1618.38,2801730.0
1745097660,1618.38,1618.79,1617.75,1617.82,1486176.0
1745097840,1617.82,1618.29,1617.37,1617.44,547986.0
1745098020,1617.46,1617.77,1616.9,1617.01,892052.0
1745098200,1617.0,1617.02,1614.95,1615.99,644382.0
1745098380,1615.98,1618.08,1615.92,1618.08,275342.0
1745098560,1618.07,1619.32,1618.07,1619.29,630546.0
1745098740,1619.29,1619.43,1618.1,1618.25,663424.0
1745098920,1618.26,1618.32,1617.06,1617.14,456208.0
1745099100,1617.14,1618.83,1616.28,1618.82,505688.0
1745099280,1618.82,1619.9,1618.81,1619.82,526904.0
1745099460,1619.83,1620.33,1618.76,1619.65,807832.0
1745099640,1619.65,1620.46,1618.97,1620.14,1448370.0
1745099820,1620.14,1620.3,1619.0,1620.04,843398.0
1745100000,1620.04,1620.62,1619.73,1619.74,971080.0
1745100180,1619.75,1620.06,1618.33,1618.91,1427526.0
1745100360,1618.92,1619.12,1617.06,1617.71,1255332.0
1745100540,1617.7,1617.99,1616.73,1616.76,590858.0
1745100720,1616.76,1617.33,1616.76,1617.31,622472.0
1745100900,1617.3,1618.06,1615.26,1616.29,962262.0
1745101080,1616.52,1616.91,1615.26,1615.38,763156.0
1745101260,1615.37,1617.09,1615.37,1616.16,732700.0
1745101440,1616.11,1616.64,1615.52,1616.5,326634.0
1745101620,1616.52,1616.52,1615.75,1616.08,569772.0
1745101800,1616.08,1617.0,1615.69,1616.93,394474.0
1745101980,1616.94,1618.47,1616.92,1617.25,483284.0
1745102160,1617.25,1618.73,1617.15,1618.68,1030774.0
1745102340,1618.39,1618.55,1617.01,1618.52,797810.0
1745102520,1618.52,1618.56,1617.33,1617.43,492498.0
1745102700,1617.44,1617.46,1616.9,1617.12,284124.0
1745102880,1617.11,1617.76,1616.11,1616.54,947084.0
1745103060,1616.54,1617.64,1616.26,1616.7,2285922.0
1745103240,1616.7,1617.54,1616.7,1617.52,592142.0
1745103420,1617.54,1618.75,1617.31,1618.66,1915254.0
1745103600,1618.67,1619.66,1618.29,1619.41,923330.0
1745103780,1619.41,1619.77,1618.69,1618.7,995164.0
1745103960,1618.7,1620.0,1618.69,1619.2,1468368.0
1745104140,1619.2,1619.29,1616.27,1616.28,2257994.0
1745104320,1616.28,1616.29,1615.26,1615.66,2366132.0
1745104500,1615.66,1615.75,1614.53,1615.25,2020020.0
1745104680,1615.26,1617.18,1615.25,1616.64,982270.0
1745104860,1616.64,1616.89,1613.66,1614.89,2213004.0
1745105040,1614.89,1615.4,1614.41,1614.8,526760.0
1745105220,1614.79,1614.8,1613.96,1614.24,841258.0
1745105400,1614.25,1614.25,1613.56,1614.23,746054.0
1745105580,1614.23,1614.72,1613.31,1614.03,934686.0
1745105760,1613.99,1614.75,1613.75,1614.12,719932.0
1745105940,1614.12,1615.07,1613.69,1615.02,919682.0
1745106120,1615.01,1615.76,1614.82,1614.82,759362.0
1745106300,1614.69,1614.86,1614.21,1614.75,670294.0
1745106480,1614.74,1614.81,1614.21,1614.22,436828.0
1745106660,1614.22,1614.81,1614.19,1614.79,577526.0
1745106840,1614.79,1614.83,1613.58,1613.78,930088.0
1745107020,1613.78,1613.79,1611.28,1612.61,4251554.0
1745107200,1612.51,1612.52,1611.01,1612.04,2456848.0
1745107380,1611.97,1612.31,1609.34,1610.57,4445274.0
1745107560,1610.51,1611.25,1607.4,1611.24,3374780.0
1745107740,1611.24,1612.67,1610.6,1612.62,1627150.0
1745107920,1612.61,1613.38,1611.34,1613.38,1767350.0
1745108100,1613.38,1614.55,1612.95,1613.41,1734582.0
1745108280,1613.33,1613.53,1610.97,1612.18,2689404.0
1745108460,1612.18,1612.94,1611.89,1612.59,939086.0
1745108640,1612.59,1612.6,1610.72,1611.32,1573210.0
1745108820,1611.07,1611.07,1609.5,1610.8,2212454.0
1745109000,1610.76,1610.76,1608.16,1609.09,1411456.0
1745109180,1609.09,1610.73,1609.02,1610.48,1198498.0
1745109360,1610.49,1611.05,1610.0,1610.99,972606.0
1745109540,1610.99,1611.36,1609.33,1609.6,804602.0
1745109720,1609.59,1610.0,1608.48,1608.68,778088.0
1745109900,1608.68,1608.94,1608.0,1608.43,1398078.0
1745110080,1608.43,1610.97,1608.23,1608.53,5452556.0
1745110260,1608.53,1610.12,1608.52,1610.05,1120720.0
1745110440,1610.11,1610.32,1609.57,1609.99,597162.0
1745110620,1609.99,1610.0,1609.53,1609.53,186122.0
1745110800,1609.45,1610.4,1608.81,1609.64,892806.0
1745110980,1609.64,1610.67,1609.64,1610.66,863500.0
1745111160,1610.66,1611.86,1610.66,1611.81,2877802.0
1745111340,1611.81,1613.76,1611.61,1613.76,6226970.0
1745111520,1613.76,1614.86,1613.54,1614.45,2585580.0
1745111700,1614.46,1616.15,1614.03,1616.07,1825938.0
1745111880,1616.07,1616.48,1615.16,1616.34,2002756.0
1745112060,1616.34,1616.81,1615.81,1616.0,2480128.0
1745112240,1615.99,1616.31,1615.66,1615.73,967828.0
1745112420,1615.72,1615.9,1614.3,1615.13,1897220.0
1745112600,1615.13,1615.13,1613.36,1614.3,1006726.0
1745112780,1614.31,1617.21,1614.3,1617.2,1224828.0
1745112960,1617.19,1617.81,1616.14,1616.46,1559302.0
1745113140,1616.23,1617.1,1615.93,1617.09,1358996.0
1745113320,1617.09,1617.09,1615.5,1615.97,911016.0
1745113500,1615.92,1618.27,1615.84,1617.95,1514762.0
1745113680,1617.92,1617.92,1616.88,1617.36,1302250.0
1745113860,1617.37,1618.33,1616.37,1616.41,1237160.0
1745114040,1616.41,1617.19,1616.41,1616.72,778056.0
1745114220,1616.72,1617.1,1615.15,1617.09,2108750.0
1745114400,1617.09,1618.4,1616.7,1617.17,1553830.0
1745114580,1617.18,1618.44,1617.01,1617.95,779988.0
1745114760,1617.96,1617.96,1613.96,1614.59,1793050.0
1745114940,1614.59,1615.17,1614.48,1614.61,715642.0
1745115120,1614.62,1614.82,1613.83,1614.41,891216.0
1745115300,1614.42,1614.57,1612.95,1613.76,1095234.0
1745115480,1613.78,1614.0,1613.31,1613.66,519992.0
1745115660,1613.58,1613.99,1613.26,1613.91,639708.0
1745115840,1613.89,1613.89,1612.57,1613.02,1436200.0
1745116020,1613.0,1613.44,1612.72,1612.99,916376.0
1745116200,1612.99,1614.46,1612.73,1614.45,907804.0
1745116380,1614.45,1615.17,1614.33,1615.15,2060968.0
1745116560,1615.15,1615.75,1614.77,1615.47,625288.0
1745116740,1615.47,1617.4,1615.47,1616.76,1420456.0
1745116920,1616.83,1617.5,1616.75,1617.3,934398.0
1745117100,1617.3,1618.19,1616.83,1616.83,1330088.0
1745117280,1616.83,1616.92,1616.44,1616.8,879024.0
1745117460,1616.81,1616.81,1615.58,1616.36,862804.0
1745117640,1616.37,1616.37,1615.6,1615.61,418716.0
1745117820,1615.61,1615.61,1615.29,1615.32,324766.0
1745118000,1615.32,1616.18,1614.5,1614.93,1632558.0
1745118180,1614.93,1615.27,1614.0,1614.01,720916.0
1745118360,1614.01,1614.01,1612.95,1613.47,1383218.0
1745118540,1613.47,1613.62,1613.02,1613.6,501926.0
1745118720,1613.62,1614.0,1613.6,1613.6,1159720.0
1745118900,1613.62,1613.89,1612.95,1613.16,826796.0
1745119080,1613.15,1613.21,1611.72,1612.25,2464934.0
1745119260,1612.24,1613.21,1611.29,1611.7,2783332.0
1745119440,1611.71,1613.48,1611.71,1613.47,1728142.0
1745119620,1613.47,1614.65,1613.42,1614.15,1019926.0
1745119800,1614.17,1614.62,1609.26,1609.26,5649960.0
1745119980,1609.26,1612.17,1608.94,1610.82,4189394.0
1745120160,1610.76,1611.45,1610.48,1611.1,1025854.0
1745120340,1611.1,1611.12,1610.15,1610.68,927946.0
1745120520,1610.79,1611.0,1609.6,1609.91,1404052.0
1745120700,1609.9,1610.76,1609.64,1610.54,1254204.0
1745120880,1610.56,1610.56,1609.77,1609.97,1365048.0
1745121060,1610.01,1610.23,1609.48,1609.8,1323852.0
1745121240,1609.8,1610.5,1609.79,1610.16,1154676.0
1745121420,1610.16,1611.26,1610.15,1611.14,1436886.0
1745121600,1611.15,1611.79,1610.83,1610.83,1374846.0
1745121780,1610.8,1611.19,1610.5,1611.17,874510.0
1745121960,1611.18,1611.33,1610.69,1611.07,850188.0
1745122140,1611.07,1611.53,1610.75,1611.22,574806.0
1745122320,1611.22,1612.17,1611.21,1611.93,1366672.0
1745122500,1611.93,1611.94,1611.1,1611.38,342828.0
1745122680,1611.37,1612.99,1611.37,1612.85,1072222.0
1745122860,1612.85,1615.28,1612.83,1615.2,2278934.0
1745123040,1615.2,1615.2,1614.21,1614.6,1203164.0
1745123220,1614.57,1615.17,1614.51,1615.16,794138.0
1745123400,1615.13,1615.14,1614.0,1614.86,722590.0
1745123580,1614.86,1616.48,1614.69,1616.43,1501176.0
1745123760,1616.44,1616.99,1615.98,1616.43,1969508.0
1745123940,1616.43,1616.6,1615.54,1616.24,1264394.0
1745124120,1616.21,1616.56,1615.77,1616.0,1431582.0
1745124300,1616.01,1616.5,1615.6,1615.6,1085366.0
1745124480,1615.61,1615.61,1614.18,1614.23,1072674.0
1745124660,1614.22,1614.46,1613.15,1613.43,1685588.0
1745124840,1613.43,1614.6,1613.42,1614.6,631210.0
1745125020,1614.59,1614.6,1613.89,1613.9,595658.0
1745125200,1613.89,1613.9,1612.95,1613.4,717234.0
1745125380,1613.34,1613.9,1613.1,1613.12,421584.0
1745125560,1613.12,1613.73,1612.0,1613.73,1466684.0
1745125740,1613.78,1614.52,1613.71,1614.29,668424.0
1745125920,1614.3,1614.4,1614.04,1614.31,389978.0
1745126100,1614.31,1614.51,1613.13,1613.72,522718.0
1745126280,1613.72,1614.9,1613.72,1614.9,492052.0
1745126460,1614.89,1614.98,1613.88,1614.97,1172140.0
1745126640,1614.97,1615.74,1614.63,1615.0,526934.0
1745126820,1615.0,1615.04,1614.27,1614.28,447332.0
1745127000,1614.24,1614.24,1612.71,1613.36,792976.0
1745127180,1613.37,1614.19,1612.46,1612.86,1218988.0
1745127360,1612.99,1613.31,1611.56,1612.2,1445336.0
1745127540,1612.2,1612.9,1611.6,1612.73,2073948.0
1745127720,1612.74,1612.93,1611.9,1611.91,370952.0
1745127900,1611.92,1611.98,1611.59,1611.97,783102.0
1745128080,1611.97,1613.35,1611.96,1612.26,592892.0
1745128260,1612.25,1612.27,1611.19,1611.36,880358.0
1745128440,1611.35,1611.37,1610.29,1610.57,1272768.0
1745128620,1610.57,1610.57,1609.0,1609.18,8088620.0
1745128800,1609.18,1610.09,1608.31,1610.03,2975174.0
1745128980,1610.03,1611.08,1609.74,1610.45,2375898.0
1745129160,1610.51,1611.75,1610.44,1611.54,1427660.0
1745129340,1611.56,1611.96,1611.29,1611.29,616764.0
1745129520,1611.3,1612.64,1609.88,1609.88,1600838.0
1745129700,1609.88,1610.08,1609.0,1609.46,1981820.0
1745129880,1609.47,1609.78,1608.5,1608.51,2267010.0
1745130060,1608.51,1609.63,1608.34,1608.7,1598450.0
1745130240,1608.69,1608.91,1605.78,1607.7,7346110.0
1745130420,1607.7,1607.71,1606.59,1607.44,2904956.0
1745130600,1607.44,1608.52,1607.01,1607.74,1776146.0
1745130780,1607.74,1608.33,1607.19,1608.26,979480.0
1745130960,1608.26,1608.58,1607.89,1608.58,1107138.0
1745131140,1608.57,1608.94,1607.92,1607.94,783268.0
1745131320,1607.94,1607.96,1604.51,1606.05,6336666.0
1745131500,1606.05,1606.05,1601.63,1603.36,8284200.0
1745131680,1603.36,1604.74,1602.82,1604.43,3163836.0
1745131860,1604.19,1605.0,1603.96,1604.36,2289628.0
1745132040,1604.36,1605.42,1604.23,1604.82,2614430.0
1745132220,1604.82,1605.03,1604.51,1604.78,1126088.0
1745132400,1604.77,1604.79,1603.14,1604.18,2491974.0
1745132580,1604.21,1604.63,1602.59,1602.76,2129438.0
1745132760,1602.76,1602.77,1600.72,1601.85,6472382.0
1745132940,1601.9,1602.18,1600.52,1600.54,3232464.0
1745133120,1600.54,1602.5,1600.01,1602.49,4520210.0
1745133300,1602.49,1602.84,1600.61,1600.7,3149892.0
1745133480,1600.7,1601.0,1582.64,1593.08,54509388.0
1745133660,1593.31,1594.26,1591.62,1594.03,9019392.0
1745133840,1594.03,1594.2,1591.59,1593.55,4631038.0
1745134020,1593.55,1594.04,1593.0,1593.0,3616460.0
1745134200,1593.02,1594.07,1591.68,1591.74,6578782.0
1745134380,1591.75,1592.99,1590.83,1592.31,4724054.0
1745134560,1592.32,1594.26,1592.09,1593.11,5317128.0
1745134740,1593.11,1593.61,1592.19,1593.19,3335022.0
1745134920,1593.07,1593.92,1592.22,1593.51,2264784.0
1745135100,1593.58,1593.76,1592.27,1592.28,2777608.0
1745135280,1592.28,1595.49,1592.27,1595.31,6286912.0
1745135460,1595.32,1596.22,1593.41,1595.09,6953410.0
1745135640,1595.09,1596.47,1595.0,1595.91,2083898.0
1745135820,1595.91,1596.79,1595.8,1596.62,3082108.0
1745136000,1596.62,1596.63,1594.5,1594.62,2884238.0
1745136180,1594.62,1595.56,1594.0,1594.78,1764428.0
1745136360,1594.82,1594.89,1592.99,1593.39,2689358.0
1745136540,1593.39,1594.5,1592.55,1594.01,2612938.0
1745136720,1594.01,1595.7,1593.44,1595.7,1627358.0
1745136900,1595.65,1596.86,1595.2,1595.2,3296214.0
1745137080,1595.2,1595.79,1594.59,1594.68,1590164.0
1745137260,1594.68,1595.16,1594.11,1594.32,1093078.0
1745137440,1594.31,1594.64,1592.51,1592.51,1779592.0
1745137620,1592.45,1593.58,1591.52,1593.44,2831722.0
1745137800,1593.44,1593.52,1589.76,1591.51,5455320.0
1745137980,1591.51,1592.27,1591.0,1591.78,1240490.0
1745138160,1591.88,1592.34,1591.14,1591.59,1377860.0
1745138340,1591.59,1592.19,1591.19,1591.53,1101900.0
1745138520,1591.53,1592.44,1591.27,1592.43,1368302.0
1745138700,1592.43,1592.57,1591.5,1592.15,928936.0
1745138880,1592.16,1592.17,1588.71,1589.74,6483816.0
1745139060,1589.8,1590.31,1588.7,1589.79,3315404.0
1745139240,1589.79,1589.96,1586.41,1587.47,8688872.0
1745139420,1587.46,1589.64,1587.03,1589.28,4074416.0
1745139600,1589.34,1590.19,1587.73,1590.19,3123590.0
1745139780,1590.21,1590.77,1589.35,1589.97,3135440.0
1745139960,1589.97,1591.66,1589.97,1591.25,2465638.0
1745140140,1591.25,1591.56,1590.81,1591.5,1011012.0
1745140320,1591.5,1591.5,1590.11,1590.2,957822.0
1745140500,1590.27,1591.18,1589.89,1590.41,2038856.0
1745140680,1590.41,1592.57,1590.35,1592.31,1292048.0
1745140860,1592.24,1592.5,1591.9,1592.19,1116890.0
1745141040,1592.29,1592.56,1590.25,1591.07,2762388.0
1745141220,1591.08,1591.25,1590.46,1590.52,717074.0
1745141400,1590.51,1591.26,1589.71,1590.25,1602630.0
1745141580,1590.25,1591.76,1589.62,1589.66,2321002.0
1745141760,1589.66,1590.56,1589.0,1590.02,1199386.0
1745141940,1590.02,1590.02,1588.9,1589.18,1093012.0
1745142120,1589.17,1589.76,1588.4,1588.99,1340758.0
1745142300,1588.98,1589.76,1588.64,1588.73,3637906.0
1745142480,1588.72,1589.54,1588.5,1588.99,1646484.0
1745142660,1588.99,1591.15,1588.19,1591.01,4384194.0
1745142840,1590.95,1591.04,1589.98,1590.53,1925436.0
1745143020,1590.54,1591.26,1590.52,1591.02,1153714.0
1745143200,1591.01,1591.1,1590.03,1590.18,1319664.0
1745143380,1590.23,1591.59,1589.55,1589.56,2757658.0
1745143560,1589.55,1589.99,1589.14,1589.67,1095886.0
1745143740,1589.67,1590.22,1589.61,1589.97,1243514.0
1745143920,1590.04,1590.26,1589.81,1590.07,865590.0
1745144100,1590.07,1590.76,1588.46,1590.76,1759722.0
1745144280,1590.75,1590.95,1589.61,1590.17,836624.0
1745144460,1590.19,1591.6,1590.17,1591.55,1627742.0
1745144640,1591.57,1591.76,1590.63,1591.08,1476108.0
1745144820,1591.07,1591.08,1590.13,1590.15,1115446.0
1745145000,1590.13,1590.25,1589.31,1590.19,1232438.0
1745145180,1590.2,1591.18,1590.02,1590.7,1286444.0
1745145360,1590.69,1590.7,1587.75,1588.41,2260432.0
1745145540,1588.41,1588.41,1586.79,1587.76,4076838.0
1745145720,1587.75,1587.76,1576.42,1581.81,36671764.0
1745145900,1581.79,1581.89,1578.72,1580.02,12993956.0
1745146080,1580.11,1580.94,1578.81,1579.51,6756346.0
1745146260,1579.51,1579.68,1571.72,1571.88,25548426.0
1745146440,1572.72,1574.43,1568.36,1574.41,25382636.0
1745146620,1574.38,1575.36,1571.54,1573.86,9280844.0
1745146800,1573.8,1573.8,1572.7,1573.25,8060638.0
1745146980,1573.24,1575.02,1573.01,1574.15,3080582.0
1745147160,1574.14,1574.76,1573.0,1574.75,2653010.0
1745147340,1574.75,1575.26,1573.71,1575.17,2803246.0
1745147520,1575.19,1579.24,1575.15,1578.25,11836006.0
1745147700,1578.24,1578.25,1575.39,1576.26,6938020.0
1745147880,1576.5,1577.11,1575.22,1575.39,2245468.0
1745148060,1575.39,1576.41,1573.24,1573.64,4501986.0
1745148240,1573.56,1573.56,1570.76,1572.71,9866954.0
1745148420,1572.74,1574.14,1571.32,1572.13,4206152.0
1745148600,1572.11,1572.48,1568.19,1570.51,11595856.0
1745148780,1570.51,1573.17,1570.51,1572.56,3015696.0
1745148960,1572.55,1573.76,1571.36,1571.71,3289500.0
1745149140,1571.71,1572.23,1569.25,1570.25,3051808.0
1745149320,1570.24,1571.16,1569.52,1569.52,3295150.0
1745149500,1569.53,1569.93,1564.56,1567.4,15497326.0
1745149680,1567.39,1568.63,1566.28,1567.2,2965194.0
1745149860,1567.2,1568.91,1566.93,1567.57,3806054.0
1745150040,1567.57,1571.66,1567.16,1571.36,5721894.0
1745150220,1571.3,1572.17,1570.9,1571.78,3325694.0
1745150400,1571.77,1573.01,1570.46,1572.64,5634430.0
1745150580,1572.56,1574.74,1572.4,1573.75,5369034.0
1745150760,1573.75,1576.31,1573.75,1574.77,6125842.0
1745150940,1574.76,1575.25,1573.26,1574.04,3110896.0
1745151120,1574.0,1576.02,1573.89,1576.0,3337078.0
1745151300,1575.98,1576.08,1573.91,1574.54,3650174.0
1745151480,1574.52,1575.76,1574.04,1575.61,2398112.0
1745151660,1575.61,1577.76,1575.5,1577.61,3452370.0
1745151840,1577.61,1577.61,1576.07,1577.41,4325354.0
1745152020,1577.41,1577.76,1576.31,1576.49,3043126.0
1745152200,1576.49,1576.78,1575.44,1576.78,1642202.0
1745152380,1576.72,1578.26,1576.67,1578.24,3398680.0
1745152560,1578.21,1578.76,1577.28,1578.2,3110694.0
1745152740,1578.2,1578.24,1576.17,1576.26,2412448.0
1745152920,1576.32,1576.79,1575.35,1575.75,2251716.0
1745153100,1575.81,1576.08,1575.23,1575.47,1602940.0
1745153280,1575.47,1575.51,1574.45,1574.45,3072786.0
1745153460,1574.45,1575.54,1574.37,1574.65,2167926.0
1745153640,1574.66,1575.23,1574.29,1575.0,967776.0
1745153820,1575.0,1575.87,1574.7,1575.07,2398294.0
1745154000,1575.07,1575.35,1574.07,1574.43,1559484.0
1745154180,1574.43,1576.0,1574.43,1575.03,1367782.0
1745154360,1575.1,1575.18,1573.11,1573.49,3727938.0
1745154540,1573.49,1573.5,1572.29,1572.49,1939124.0
1745154720,1572.49,1572.5,1571.35,1572.26,3690496.0
1745154900,1572.26,1572.53,1571.0,1572.53,2681806.0
1745155080,1572.53,1572.76,1570.17,1572.26,2126822.0
1745155260,1572.25,1573.18,1572.25,1572.86,1789014.0
1745155440,1572.86,1574.25,1572.75,1573.86,2187102.0
1745155620,1573.85,1575.76,1573.85,1575.51,2981936.0
1745155800,1575.51,1575.74,1574.84,1575.61,1068588.0
1745155980,1575.61,1575.77,1574.35,1575.74,2228362.0
1745156160,1575.74,1578.51,1575.5,1577.61,6920292.0
1745156340,1577.75,1580.61,1577.74,1579.31,6354040.0
1745156520,1579.3,1579.5,1577.78,1578.24,2550600.0
1745156700,1578.24,1578.5,1576.61,1577.27,2774240.0
1745156880,1577.27,1577.27,1575.95,1576.25,1488146.0
1745157060,1576.25,1576.5,1575.84,1576.22,1130694.0
1745157240,1576.2,1578.25,1576.13,1578.25,1611654.0
1745157420,1578.25,1578.25,1576.63,1576.65,1058430.0
1745157600,1576.65,1577.03,1575.7,1575.99,1442156.0
1745157780,1576.0,1577.25,1575.99,1576.89,1058732.0
1745157960,1576.89,1579.69,1576.88,1577.97,2071884.0
1745158140,1577.96,1579.55,1577.45,1579.53,1260350.0
1745158320,1579.53,1582.96,1579.53,1579.72,7633160.0
1745158500,1579.78,1579.78,1577.86,1578.63,4327468.0
1745158680,1578.65,1579.57,1578.01,1578.31,1878580.0
1745158860,1578.31,1578.64,1575.72,1576.76,4467646.0
1745159040,1576.76,1576.76,1575.89,1576.67,1967536.0
1745159220,1576.68,1578.25,1575.79,1577.68,1187544.0
1745159400,1577.84,1579.47,1577.84,1578.75,4033250.0
1745159580,1578.75,1581.57,1578.59,1580.34,3710096.0
1745159760,1580.32,1580.8,1579.22,1579.31,1891664.0
1745159940,1579.3,1580.62,1579.3,1580.28,1016628.0
1745160120,1580.36,1580.36,1578.83,1579.2,1080876.0
1745160300,1579.21,1579.54,1578.2,1578.88,2363512.0
1745160480,1578.89,1579.6,1578.52,1578.77,1027628.0
1745160660,1578.79,1580.57,1578.42,1580.45,1174038.0
1745160840,1580.34,1580.41,1579.31,1579.72,1762814.0
1745161020,1579.76,1579.81,1579.09,1579.34,938562.0
1745161200,1579.33,1579.76,1578.34,1579.58,1952060.0
1745161380,1579.58,1579.58,1578.44,1578.59,1039814.0
1745161560,1578.59,1578.6,1576.64,1576.88,2767492.0
1745161740,1576.88,1577.61,1576.29,1577.61,1681140.0
1745161920,1577.02,1577.2,1576.37,1576.55,1280174.0
1745162100,1576.55,1578.01,1575.21,1576.14,3262774.0
1745162280,1576.14,1576.75,1574.58,1575.84,2635844.0
1745162460,1575.79,1575.79,1573.53,1574.09,2354448.0
1745162640,1574.08,1574.42,1572.82,1574.42,2898986.0
1745162820,1574.41,1574.41,1572.21,1572.32,2448098.0
1745163000,1572.32,1574.02,1572.22,1573.26,1974294.0
1745163180,1573.25,1574.5,1573.2,1574.18,1644818.0
1745163360,1574.24,1574.89,1574.04,1574.81,1044148.0
1745163540,1574.8,1574.81,1572.88,1573.74,1507606.0
1745163720,1573.74,1575.25,1573.63,1575.23,725768.0
1745163900,1575.29,1576.16,1574.55,1575.2,1350438.0
1745164080,1575.2,1575.21,1572.11,1572.24,2171820.0
1745164260,1572.25,1572.81,1571.16,1571.22,5276032.0
1745164440,1571.22,1572.49,1569.72,1572.48,9379226.0
1745164620,1572.48,1572.88,1571.95,1572.59,941980.0
1745164800,1572.6,1572.6,1571.23,1571.72,1905668.0
1745164980,1571.72,1573.62,1570.62,1573.62,1854546.0
1745165160,1573.56,1574.81,1573.04,1574.78,2424098.0
1745165340,1574.78,1575.1,1574.22,1574.58,1303702.0
1745165520,1574.59,1575.81,1573.43,1575.71,2325470.0
1745165700,1575.42,1576.61,1574.96,1576.08,3518734.0
1745165880,1576.13,1578.61,1576.13,1578.41,6553312.0
1745166060,1578.41,1581.75,1578.41,1580.3,7882784.0
1745166240,1580.34,1580.34,1577.93,1578.25,1946264.0
1745166420,1578.24,1578.7,1577.75,1578.21,845188.0
1745166600,1578.21,1578.35,1576.86,1577.85,1318102.0
1745166780,1577.85,1578.76,1577.41,1578.65,787682.0
1745166960,1578.75,1579.57,1578.75,1578.86,1246400.0
1745167140,1578.8,1579.27,1577.27,1577.27,1437758.0
1745167320,1577.28,1578.76,1577.24,1577.99,647340.0
1745167500,1577.99,1578.81,1577.99,1578.64,537844.0
1745167680,1578.58,1579.49,1578.5,1578.93,693078.0
1745167860,1578.93,1580.43,1578.85,1579.2,3542822.0
1745168040,1579.31,1580.06,1579.2,1579.69,908230.0
1745168220,1579.74,1580.56,1579.69,1580.49,883732.0
1745168400,1580.5,1580.6,1579.83,1580.22,1282422.0
1745168580,1580.22,1580.99,1578.68,1578.82,1169952.0
1745168760,1578.76,1579.39,1578.0,1578.17,1574746.0
1745168940,1578.16,1578.2,1577.06,1577.45,1177492.0
1745169120,1577.46,1578.37,1576.37,1576.44,1378704.0
1745169300,1576.42,1577.73,1576.42,1577.49,1378276.0
1745169480,1577.49,1578.08,1577.0,1577.85,1138430.0
1745169660,1577.85,1577.85,1577.14,1577.2,372670.0
1745169840,1577.19,1577.2,1576.15,1576.18,2930072.0
1745170020,1576.19,1576.69,1575.59,1576.68,762692.0
1745170200,1576.68,1577.25,1576.4,1576.58,772162.0
1745170380,1576.78,1576.79,1575.09,1576.09,1049944.0
1745170560,1576.08,1576.91,1575.21,1575.22,766530.0
1745170740,1575.23,1576.76,1575.2,1576.75,1294902.0
1745170920,1576.75,1577.26,1576.75,1577.05,611180.0
1745171100,1577.05,1578.4,1576.98,1578.26,1169350.0
1745171280,1578.2,1579.15,1578.2,1579.14,898394.0
1745171460,1579.14,1579.19,1578.04,1578.36,838032.0
1745171640,1578.36,1579.17,1578.0,1578.34,1334852.0
1745171820,1578.34,1578.91,1578.19,1578.82,303084.0
1745172000,1578.7,1578.7,1577.5,1578.26,1091192.0
1745172180,1578.25,1578.74,1577.67,1578.09,765806.0
1745172360,1578.12,1580.26,1578.11,1579.91,1331782.0
1745172540,1579.92,1580.26,1579.7,1579.75,787092.0
1745172720,1579.73,1580.21,1579.65,1579.97,468196.0
1745172900,1579.98,1580.76,1579.44,1580.69,2410006.0
1745173080,1580.69,1581.25,1580.5,1580.89,1749996.0
1745173260,1580.89,1580.89,1579.27,1579.33,1425314.0
1745173440,1579.33,1579.69,1579.19,1579.4,393990.0
1745173620,1579.4,1579.61,1579.25,1579.37,542420.0
1745173800,1579.39,1579.76,1579.25,1579.4,466698.0
1745173980,1579.4,1579.75,1577.44,1577.99,3522360.0
1745174160,1577.99,1578.75,1577.52,1578.74,1927752.0
1745174340,1578.74,1579.08,1577.69,1577.72,833160.0
1745174520,1577.73,1579.26,1577.56,1579.25,533780.0
1745174700,1579.25,1579.26,1578.71,1579.01,547522.0
1745174880,1579.01,1580.16,1578.68,1580.11,822380.0
1745175060,1580.11,1580.75,1579.36,1579.84,1125524.0
1745175240,1579.83,1580.74,1579.83,1580.66,758768.0
1745175420,1580.67,1580.74,1580.26,1580.51,613506.0
1745175600,1580.51,1580.73,1577.99,1578.88,1038736.0
1745175780,1578.82,1579.76,1578.78,1579.31,828392.0
1745175960,1579.3,1579.75,1578.56,1579.32,553682.0
1745176140,1579.32,1580.13,1579.23,1580.09,708644.0
1745176320,1580.09,1580.1,1578.65,1579.14,513810.0
1745176500,1579.15,1580.26,1579.14,1580.24,454458.0
1745176680,1580.25,1581.75,1580.24,1581.75,1541430.0
1745176860,1581.74,1581.74,1580.29,1580.94,851452.0
1745177040,1580.94,1581.06,1580.42,1580.6,230492.0
1745177220,1580.61,1580.76,1579.98,1580.75,322204.0
1745177400,1580.75,1581.76,1580.61,1581.65,888242.0
1745177580,1581.66,1582.81,1581.23,1581.35,1697282.0
1745177760,1581.36,1582.59,1581.35,1581.39,1663186.0
1745177940,1581.39,1582.29,1581.25,1581.99,620000.0
1745178120,1581.93,1582.15,1581.51,1581.91,807778.0
1745178300,1581.92,1582.87,1581.91,1582.58,901038.0
1745178480,1582.58,1586.94,1582.56,1586.61,9792496.0
1745178660,1586.61,1587.12,1584.73,1585.51,2271586.0
1745178840,1585.5,1585.95,1584.56,1585.17,1880586.0
1745179020,1585.16,1585.53,1584.71,1585.34,1209000.0
1745179200,1585.34,1586.42,1584.05,1585.68,2851682.0
1745179380,1585.69,1592.76,1585.56,1591.59,16443840.0
1745179560,1591.74,1592.06,1589.53,1590.12,7026162.0
1745179740,1590.11,1590.22,1587.19,1588.7,2976400.0
1745179920,1588.7,1591.77,1587.6,1591.75,2578032.0
1745180100,1591.76,1592.16,1589.73,1590.02,1743148.0
1745180280,1590.03,1599.66,1590.03,1596.18,22858968.0
1745180460,1596.23,1598.16,1594.65,1594.99,5511316.0
1745180640,1595.05,1595.21,1590.93,1592.64,5102786.0
1745180820,1592.64,1594.37,1592.61,1592.86,1366924.0
1745181000,1592.8,1593.19,1590.18,1590.18,2085172.0
1745181180,1590.2,1591.26,1589.66,1590.89,4186130.0
1745181360,1590.89,1591.24,1590.14,1590.19,2402956.0
1745181540,1590.2,1592.26,1589.12,1591.01,2816382.0
1745181720,1591.02,1591.36,1589.76,1589.88,1680356.0
1745181900,1589.82,1591.76,1589.82,1591.04,1401930.0
1745182080,1591.05,1591.05,1588.15,1588.25,1685882.0
1745182260,1588.24,1589.14,1586.3,1587.25,2224592.0
1745182440,1587.26,1587.26,1586.1,1586.11,1605414.0
1745182620,1586.11,1589.06,1586.04,1589.05,2220032.0
1745182800,1589.05,1589.61,1586.49,1587.75,3391400.0
1745182980,1587.76,1588.16,1586.3,1587.26,1860004.0
1745183160,1587.26,1587.75,1585.85,1586.2,2371120.0
1745183340,1586.21,1586.76,1586.0,1586.01,779794.0
1745183520,1586.0,1586.26,1585.44,1585.64,4480824.0
1745183700,1585.64,1586.57,1582.94,1586.43,5750836.0
1745183880,1586.43,1586.72,1584.45,1585.08,2118666.0
1745184060,1585.09,1585.34,1584.24,1584.75,2276236.0
1745184240,1584.75,1585.62,1583.45,1585.61,1117546.0
1745184420,1585.62,1585.75,1585.1,1585.47,674160.0
1745184600,1585.47,1587.52,1585.46,1587.52,977328.0
1745184780,1587.51,1588.72,1586.94,1588.28,1783778.0
1745184960,1588.28,1590.26,1587.91,1588.47,1514574.0
1745185140,1588.47,1589.02,1586.7,1587.07,1360138.0
1745185320,1587.07,1589.24,1586.57,1588.51,1600914.0
1745185500,1588.41,1589.04,1588.19,1589.03,590180.0
1745185680,1589.04,1589.68,1587.56,1587.93,1037652.0
1745185860,1587.92,1588.22,1586.68,1587.59,935404.0
1745186040,1587.6,1588.46,1587.59,1588.28,389308.0
1745186220,1588.26,1588.3,1585.91,1588.2,1431816.0
1745186400,1588.2,1588.21,1581.83,1582.77,6322200.0
1745186580,1582.77,1584.24,1581.3,1583.06,2958242.0
1745186760,1583.07,1583.26,1580.81,1581.75,2591280.0
1745186940,1581.75,1582.22,1580.21,1581.65,3548360.0
1745187120,1581.66,1582.71,1581.58,1582.26,1097458.0
1745187300,1582.26,1582.44,1579.41,1579.74,5851812.0
1745187480,1579.74,1580.1,1576.47,1576.82,3681356.0
1745187660,1576.85,1577.74,1575.21,1575.78,5626986.0
1745187840,1575.78,1576.26,1574.03,1575.4,8281304.0
1745188020,1575.4,1576.38,1574.9,1576.37,4317448.0
1745188200,1576.41,1577.09,1575.77,1576.69,1937740.0
1745188380,1576.62,1578.19,1576.26,1577.94,2009140.0
1745188560,1577.93,1578.26,1577.78,1578.26,1472020.0
1745188740,1578.54,1579.17,1578.5,1579.02,1035224.0
1745188920,1579.03,1580.21,1578.67,1579.34,2122628.0
1745189100,1579.33,1580.26,1578.39,1579.6,885088.0
1745189280,1579.66,1579.77,1578.87,1579.28,1266960.0
1745189460,1579.26,1580.1,1578.9,1580.01,1019924.0
1745189640,1580.01,1581.26,1580.01,1581.23,1621822.0
1745189820,1581.23,1581.26,1580.54,1581.26,700800.0
1745190000,1581.26,1583.55,1581.26,1583.18,2205712.0
1745190180,1583.18,1585.82,1583.18,1584.82,3796770.0
1745190360,1584.81,1585.99,1583.98,1584.3,3121810.0
1745190540,1584.31,1584.85,1583.39,1583.88,1565194.0
1745190720,1583.89,1585.23,1583.79,1585.22,1304650.0
1745190900,1585.21,1586.87,1584.77,1586.48,2038880.0
1745191080,1586.48,1587.22,1583.42,1584.84,4436422.0
1745191260,1584.83,1585.76,1583.17,1583.97,2149176.0
1745191440,1583.97,1584.25,1583.33,1584.25,885812.0
1745191620,1584.25,1584.26,1583.23,1583.34,1173022.0
1745191800,1583.33,1584.75,1583.24,1583.51,1022980.0
1745191980,1583.51,1584.08,1582.01,1583.5,1976380.0
1745192160,1583.45,1583.75,1582.63,1582.63,742500.0
1745192340,1582.63,1583.0,1581.91,1582.25,613732.0
1745192520,1582.25,1583.75,1582.15,1583.75,2186480.0
1745192700,1583.76,1584.53,1583.76,1584.18,1323604.0
1745192880,1584.18,1584.98,1583.55,1584.8,892564.0
1745193060,1584.81,1585.75,1584.79,1585.75,1056372.0
1745193240,1585.75,1586.25,1585.67,1586.12,1936924.0
1745193420,1586.13,1586.99,1586.12,1586.6,3033938.0
1745193600,1586.6,1587.26,1585.95,1586.38,3164356.0
1745193780,1586.39,1588.61,1585.42,1588.61,5149614.0
1745193960,1588.6,1592.7,1588.57,1592.62,7927854.0
1745194140,1592.62,1593.26,1591.53,1592.06,6464776.0
1745194320,1592.11,1592.42,1590.58,1592.24,3665694.0
1745194500,1592.24,1595.15,1592.24,1595.09,8504656.0
1745194680,1595.14,1599.36,1595.09,1597.21,10482708.0
1745194860,1597.28,1597.28,1594.82,1595.97,4428200.0
1745195040,1596.0,1609.14,1596.0,1607.32,25005396.0
1745195220,1607.2,1613.75,1606.39,1608.83,24595556.0
1745195400,1609.04,1617.26,1609.04,1614.22,22842212.0
1745195580,1614.16,1619.75,1614.11,1614.2,19097178.0
1745195760,1614.15,1614.15,1606.2,1606.64,12864716.0
1745195940,1606.48,1612.76,1606.46,1612.11,7692024.0
1745196120,1612.14,1615.76,1612.14,1613.75,6085306.0
1745196300,1613.77,1619.8,1613.76,1615.7,9792968.0
1745196480,1615.64,1617.39,1612.28,1612.28,4761040.0
1745196660,1612.48,1616.3,1611.89,1612.49,7093408.0
1745196840,1612.42,1615.24,1611.05,1612.0,5670464.0
1745197020,1612.02,1612.07,1608.13,1609.49,7522052.0
1745197200,1609.49,1615.26,1609.49,1614.23,5897156.0
1745197380,1614.24,1616.92,1612.09,1615.84,8401592.0
1745197560,1616.22,1617.75,1611.0,1612.16,6394938.0
1745197740,1612.16,1613.11,1608.29,1608.29,7634470.0
1745197920,1608.3,1611.0,1607.5,1610.81,5824170.0
1745198100,1610.8,1612.2,1608.78,1609.08,2961810.0
1745198280,1609.42,1611.73,1608.61,1611.6,2073710.0
1745198460,1611.61,1611.61,1609.01,1609.77,2596070.0
1745198640,1609.72,1613.32,1609.07,1613.06,4764374.0
1745198820,1612.97,1614.32,1612.34,1613.88,9094188.0
1745199000,1613.89,1614.78,1613.66,1614.3,4668206.0
1745199180,1614.26,1616.22,1612.69,1614.89,6171488.0
1745199360,1615.45,1619.51,1614.45,1619.5,6117130.0
1745199540,1619.5,1619.5,1615.93,1616.47,5522624.0
1745199720,1616.46,1618.38,1616.32,1617.38,3029710.0
1745199900,1617.39,1621.68,1616.95,1620.69,9575550.0
1745200080,1620.71,1629.05,1620.01,1628.5,26797752.0
1745200260,1628.08,1628.72,1623.52,1624.92,17929268.0
1745200440,1624.98,1628.99,1624.98,1627.28,13511680.0
1745200620,1627.32,1628.33,1625.27,1625.45,2660884.0
1745200800,1628.05,1635.21,1626.59,1628.03,26910058.0
1745200980,1628.05,1633.18,1624.28,1633.09,12778656.0
1745201160,1633.13,1640.94,1632.72,1635.29,25029174.0
1745201340,1635.3,1637.05,1633.27,1633.27,7019110.0
1745201520,1633.27,1633.59,1630.12,1631.64,5941768.0
1745201700,1631.65,1633.8,1630.28,1631.82,4939786.0
1745201880,1631.81,1634.3,1631.27,1632.78,6205552.0
1745202060,1632.73,1640.6,1632.26,1640.19,17255670.0
1745202240,1640.2,1640.37,1634.41,1635.77,5698798.0
1745202420,1635.77,1636.58,1632.45,1633.73,5095680.0
1745202600,1633.74,1644.61,1633.73,1639.82,17230268.0
1745202780,1639.81,1640.87,1635.26,1635.27,5592534.0
1745202960,1635.27,1636.03,1632.27,1633.13,6014280.0
1745203140,1633.13,1633.13,1631.27,1632.41,5341404.0
1745203320,1632.41,1632.41,1624.56,1629.12,32338132.0
1745203500,1629.16,1631.34,1626.77,1629.55,16255094.0
1745203680,1629.55,1632.12,1629.28,1631.34,4363292.0
1745203860,1631.34,1633.76,1630.99,1631.77,4476662.0
1745204040,1631.77,1633.91,1631.76,1631.78,2826486.0
1745204220,1631.78,1632.5,1630.91,1632.02,2624618.0
1745204400,1632.01,1637.3,1631.38,1637.27,13747856.0
1745204580,1637.13,1638.01,1635.83,1637.27,5317044.0
1745204760,1637.27,1641.49,1636.17,1637.57,9441454.0
1745204940,1637.56,1637.58,1635.82,1637.03,2711140.0
1745205120,1637.03,1637.45,1635.09,1635.68,2975682.0
1745205300,1635.68,1636.64,1635.39,1635.98,2048010.0
1745205480,1635.97,1641.33,1635.75,1640.2,6792590.0
1745205660,1640.19,1640.77,1636.5,1638.26,4508250.0
1745205840,1638.19,1639.81,1634.03,1634.28,4943740.0
1745206020,1634.42,1635.44,1633.33,1634.95,5216976.0
1745206200,1635.24,1640.59,1634.95,1639.22,6485196.0
1745206380,1639.17,1642.4,1637.55,1640.99,5007540.0
1745206560,1641.78,1641.79,1637.78,1638.43,3983782.0
1745206740,1638.43,1638.93,1636.91,1637.99,4173592.0
1745206920,1638.01,1638.16,1636.16,1637.24,4107706.0
1745207100,1637.24,1638.32,1636.2,1636.99,3463336.0
1745207280,1636.99,1637.99,1636.0,1636.84,1758660.0
1745207460,1636.85,1636.85,1634.06,1635.49,3625512.0
1745207640,1635.49,1635.76,1634.17,1635.47,2904280.0
1745207820,1635.47,1635.75,1633.06,1634.07,4358852.0
1745208000,1634.07,1640.19,1633.76,1640.0,7269912.0
1745208180,1639.99,1640.1,1638.31,1639.9,2689772.0
1745208360,1639.9,1639.92,1637.4,1639.43,1789642.0
1745208540,1639.43,1640.76,1638.14,1638.94,2443772.0
1745208720,1638.91,1638.91,1636.62,1637.2,2253442.0
1745208900,1637.2,1637.2,1631.72,1633.41,11058034.0
1745209080,1633.61,1634.65,1631.99,1634.3,7465668.0
1745209260,1634.3,1635.76,1634.21,1634.51,3871196.0
1745209440,1634.42,1635.4,1633.52,1634.29,2492984.0
1745209620,1634.29,1634.56,1631.97,1632.39,2648350.0
1745209800,1632.3,1632.61,1630.59,1632.59,4909744.0
1745209980,1632.59,1633.4,1631.12,1633.06,3146326.0
1745210160,1633.07,1633.07,1631.51,1632.94,2291588.0
1745210340,1632.94,1635.78,1632.94,1634.2,3558550.0
1745210520,1634.2,1635.06,1633.6,1633.6,2645610.0
1745210700,1633.6,1638.23,1633.23,1638.22,5192480.0
1745210880,1638.23,1638.34,1636.72,1637.59,2780914.0
1745211060,1637.6,1638.21,1637.29,1637.75,1621356.0
1745211240,1637.75,1639.8,1636.75,1639.8,3022530.0
1745211420,1639.74,1640.62,1639.37,1639.53,4261286.0
1745211600,1639.53,1641.14,1638.97,1639.93,5140032.0
1745211780,1639.77,1640.45,1637.86,1638.66,2447278.0
1745211960,1638.66,1641.11,1638.65,1639.8,1980166.0
1745212140,1639.8,1639.81,1638.15,1638.36,1517902.0
1745212320,1638.37,1638.51,1636.81,1637.78,1715812.0
1745212500,1637.78,1639.66,1637.78,1639.49,1645946.0
1745212680,1639.47,1639.99,1638.69,1639.53,1730436.0
1745212860,1639.51,1639.74,1638.0,1639.28,1382496.0
1745213040,1639.21,1640.02,1638.69,1638.86,1358204.0
1745213220,1638.81,1640.0,1638.69,1639.83,1266938.0
1745213400,1639.83,1640.45,1636.78,1639.17,2710420.0
1745213580,1639.17,1639.18,1638.06,1638.29,992512.0
1745213760,1638.22,1638.51,1637.59,1637.99,1320598.0
1745213940,1637.99,1638.89,1637.38,1637.86,1320462.0
1745214120,1637.86,1639.53,1637.85,1639.37,1219772.0
1745214300,1639.36,1642.71,1639.01,1642.71,4556824.0
1745214480,1642.81,1656.94,1642.02,1654.31,72145010.0
1745214660,1654.27,1655.33,1648.49,1648.64,13685912.0
1745214840,1648.64,1650.76,1646.5,1649.24,8029060.0
1745215020,1649.23,1650.33,1647.15,1647.53,5946048.0
1745215200,1647.54,1649.7,1647.46,1649.0,4289890.0
1745215380,1649.0,1650.45,1646.83,1647.17,5036202.0
1745215560,1647.17,1648.45,1646.11,1647.61,3686860.0
1745215740,1647.62,1649.37,1647.27,1648.16,3156612.0
1745215920,1648.16,1649.21,1648.0,1648.73,2730344.0
1745216100,1648.75,1653.1,1648.6,1651.64,7336558.0
1745216280,1651.64,1657.66,1651.64,1652.59,8767794.0
1745216460,1652.53,1653.21,1651.03,1651.06,4568780.0
1745216640,1651.05,1653.68,1645.85,1650.73,14640760.0
1745216820,1650.74,1651.52,1649.97,1650.3,1560122.0
1745217000,1650.34,1651.09,1649.12,1649.57,2817094.0
1745217180,1649.57,1649.57,1648.17,1649.36,1705976.0
1745217360,1649.36,1649.37,1646.44,1647.24,4177588.0
1745217540,1647.23,1648.45,1646.64,1647.58,1829220.0
1745217720,1647.57,1647.67,1645.84,1647.23,2641586.0
1745217900,1647.24,1648.47,1647.23,1648.36,2016084.0
1745218080,1648.36,1649.38,1647.14,1647.28,2452828.0
1745218260,1647.28,1648.4,1647.0,1647.81,2343904.0
1745218440,1647.81,1648.16,1646.71,1647.84,1386060.0
1745218620,1647.84,1648.19,1647.2,1647.51,1233124.0
1745218800,1647.51,1649.53,1647.34,1648.7,6653694.0
1745218980,1648.8,1649.96,1647.86,1649.41,2085192.0
1745219160,1649.41,1649.89,1646.8,1647.37,2864208.0
1745219340,1647.3,1647.42,1642.22,1642.31,7855216.0
1745219520,1642.3,1645.9,1641.57,1645.4,8526672.0
1745219700,1645.41,1645.42,1643.86,1644.28,2701274.0
1745219880,1644.35,1646.42,1644.28,1645.76,1875706.0
1745220060,1645.76,1645.82,1644.26,1644.92,1750808.0
1745220240,1644.57,1644.57,1641.76,1641.76,6102438.0
1745220420,1641.93,1642.61,1640.64,1642.59,3607198.0
1745220600,1643.14,1645.4,1642.26,1645.19,3126698.0
1745220780,1645.14,1646.84,1644.43,1646.32,2817942.0
1745220960,1646.32,1647.0,1645.91,1646.99,1497986.0
1745221140,1646.99,1647.35,1645.26,1646.76,3596830.0
1745221320,1646.72,1646.76,1645.25,1646.41,1552218.0
1745221500,1646.41,1648.15,1646.29,1647.97,4112130.0
1745221680,1647.89,1648.26,1645.28,1645.56,2445206.0
1745221860,1645.54,1646.24,1645.27,1645.3,1237862.0
1745222040,1645.27,1645.52,1644.38,1644.39,2037372.0
1745222220,1644.39,1645.19,1644.26,1645.12,2141256.0
1745222400,1645.11,1647.57,1644.94,1647.57,3991392.0
1745222580,1647.57,1648.77,1647.18,1647.93,2194280.0
1745222760,1647.93,1648.69,1647.47,1648.02,2028692.0
1745222940,1648.03,1648.36,1647.27,1647.52,1653954.0
1745223120,1647.51,1647.52,1645.01,1645.98,2022120.0
1745223300,1646.0,1646.0,1643.26,1644.07,3257248.0
1745223480,1644.1,1645.31,1643.84,1644.76,1128938.0
1745223660,1644.75,1647.47,1644.75,1646.51,1966708.0
1745223840,1646.5,1647.3,1646.31,1646.63,1268738.0
1745224020,1646.63,1648.46,1646.0,1646.02,3691796.0
1745224200,1646.0,1647.06,1645.31,1645.52,1112844.0
1745224380,1645.51,1646.99,1645.51,1645.77,1902586.0
1745224560,1645.77,1646.76,1644.77,1646.65,2032932.0
1745224740,1646.67,1646.92,1645.27,1645.7,970670.0
1745224920,1645.69,1646.4,1645.01,1646.18,1068668.0
1745225100,1646.18,1646.28,1644.76,1645.86,1053010.0
1745225280,1645.86,1647.59,1644.95,1647.4,1072652.0
1745225460,1647.42,1647.85,1647.01,1647.05,1806396.0
1745225640,1647.11,1648.62,1647.06,1648.17,1700452.0
1745225820,1648.16,1648.82,1647.82,1648.5,1700376.0
1745226000,1648.5,1650.3,1648.35,1649.89,8459378.0
1745226180,1649.9,1650.61,1648.84,1650.42,2884420.0
1745226360,1650.46,1654.11,1649.63,1649.89,12783086.0
1745226540,1649.89,1650.04,1647.89,1647.89,2982554.0
1745226720,1647.83,1648.05,1644.77,1645.75,5976406.0
1745226900,1645.75,1646.1,1643.01,1643.2,5073588.0
1745227080,1643.2,1644.75,1643.07,1644.73,3483656.0
1745227260,1644.73,1645.42,1643.56,1645.3,2157300.0
1745227440,1645.31,1645.74,1643.09,1643.2,1571658.0
1745227620,1643.26,1643.65,1641.84,1642.88,6026576.0
1745227800,1642.81,1644.06,1641.0,1641.58,4564146.0
1745227980,1641.68,1641.68,1638.73,1640.51,7627604.0
1745228160,1640.58,1640.76,1639.0,1640.74,3319478.0
1745228340,1640.74,1642.49,1640.34,1640.49,6401932.0
1745228520,1640.49,1641.54,1640.38,1641.53,2184760.0
1745228700,1641.51,1643.12,1641.46,1641.97,1884950.0
1745228880,1641.8,1643.02,1641.09,1642.47,2924084.0
1745229060,1642.46,1643.52,1641.31,1642.05,1640566.0
1745229240,1641.98,1642.53,1641.28,1641.84,744554.0
1745229420,1641.84,1642.0,1640.98,1641.99,1131602.0
1745229600,1641.99,1642.88,1641.15,1641.94,2013944.0
1745229780,1641.94,1642.03,1639.94,1639.96,1180614.0
1745229960,1639.88,1640.0,1637.68,1637.68,4937914.0
1745230140,1637.68,1638.83,1637.24,1638.25,2797484.0
1745230320,1638.26,1638.97,1636.59,1638.97,2967498.0
1745230500,1638.97,1640.02,1638.75,1638.94,4302536.0
1745230680,1638.96,1639.17,1637.42,1638.17,2644144.0
1745230860,1638.17,1638.39,1637.26,1637.43,2690294.0
1745231040,1637.43,1637.44,1631.76,1633.38,16317442.0
1745231220,1633.48,1634.94,1630.7,1632.3,12766170.0
1745231400,1632.24,1632.72,1627.03,1629.1,15415052.0
1745231580,1629.32,1631.55,1628.89,1630.79,8722646.0
1745231760,1630.72,1632.21,1629.95,1631.42,3721204.0
1745231940,1631.41,1632.81,1630.34,1631.23,4515734.0
1745232120,1631.46,1631.86,1630.82,1631.3,1183990.0
1745232300,1631.29,1632.31,1630.26,1631.5,3464798.0
1745232480,1631.51,1634.09,1630.76,1633.55,3161254.0
1745232660,1633.55,1633.99,1632.18,1633.99,1804090.0
1745232840,1634.06,1635.44,1633.84,1635.3,5487436.0
1745233020,1635.3,1635.46,1634.56,1635.16,1936146.0
1745233200,1635.16,1635.58,1633.63,1634.5,3545238.0
1745233380,1634.5,1634.5,1633.0,1633.01,1816892.0
1745233560,1633.01,1633.71,1632.85,1633.15,1533564.0
1745233740,1633.15,1633.32,1631.91,1632.08,2522516.0
1745233920,1632.08,1632.08,1629.54,1629.64,6018402.0
1745234100,1629.62,1629.64,1623.51,1626.02,13632564.0
1745234280,1626.02,1628.18,1622.86,1624.74,11075922.0
1745234460,1624.75,1625.3,1621.36,1621.58,11195480.0
1745234640,1621.51,1621.51,1616.98,1620.98,21491398.0
1745234820,1620.98,1623.99,1619.36,1623.91,9431896.0
1745235000,1623.86,1624.06,1621.43,1622.38,4534566.0
1745235180,1622.38,1624.61,1622.09,1624.3,3873390.0
1745235360,1624.31,1624.31,1622.74,1622.89,3594966.0
1745235540,1622.9,1624.41,1622.78,1624.0,2661190.0
1745235720,1624.01,1624.77,1623.77,1624.47,2981238.0
1745235900,1624.47,1625.74,1623.3,1623.8,6353646.0
1745236080,1623.82,1625.08,1622.78,1624.39,4810204.0
1745236260,1624.33,1624.88,1622.46,1624.58,3490398.0
1745236440,1624.53,1625.94,1623.03,1625.33,3507814.0
1745236620,1625.33,1626.22,1625.33,1625.65,3539466.0
1745236800,1625.66,1627.18,1625.36,1626.14,6484490.0
1745236980,1626.14,1627.76,1626.0,1626.91,4184598.0
1745237160,1626.9,1629.76,1625.3,1627.32,4946600.0
1745237340,1627.32,1630.7,1626.8,1630.07,9423288.0
1745237520,1630.19,1631.06,1628.55,1630.18,7261916.0
1745237700,1630.22,1630.22,1627.47,1628.45,3512628.0
1745237880,1628.51,1630.01,1628.01,1628.57,2390024.0
1745238060,1628.57,1630.86,1628.31,1628.82,4572054.0
1745238240,1628.83,1629.0,1626.76,1626.96,2681558.0
1745238420,1626.96,1627.73,1626.73,1627.46,1474270.0
1745238600,1627.45,1629.44,1626.87,1627.78,1917134.0
1745238780,1627.73,1628.29,1626.64,1628.01,3306494.0
1745238960,1628.01,1629.0,1627.14,1628.99,2787366.0
1745239140,1628.99,1629.53,1626.68,1626.69,2375070.0
1745239320,1626.64,1627.55,1625.94,1626.63,3615090.0
1745239500,1626.59,1627.72,1625.8,1626.61,2900360.0
1745239680,1626.61,1626.98,1625.47,1625.47,1923810.0
1745239860,1625.47,1625.94,1623.8,1624.76,4279102.0
1745240040,1624.71,1624.9,1623.27,1624.2,2617850.0
1745240220,1624.2,1624.24,1622.95,1622.97,2354460.0
1745240400,1622.91,1623.84,1621.79,1622.53,4135438.0
1745240580,1622.48,1622.53,1620.76,1622.06,9397480.0
1745240760,1622.07,1622.07,1617.55,1617.69,9515238.0
1745240940,1617.62,1620.88,1617.38,1620.22,7014012.0
1745241120,1620.23,1621.51,1618.99,1620.78,2811582.0
1745241300,1620.78,1621.8,1620.42,1621.07,3548658.0
1745241480,1620.99,1621.85,1620.51,1621.0,1251566.0
1745241660,1621.01,1624.6,1619.62,1624.18,5381186.0
1745241840,1624.18,1626.01,1623.69,1625.33,6583842.0
1745242020,1625.25,1626.74,1624.83,1626.58,4397958.0
1745242200,1626.62,1628.77,1624.41,1627.11,6752592.0
1745242380,1627.16,1629.97,1624.8,1625.09,5690202.0
1745242560,1625.11,1625.61,1616.06,1623.36,14162846.0
1745242740,1623.36,1627.97,1621.93,1625.35,15924238.0
1745242920,1625.3,1625.33,1621.0,1622.86,5790458.0
1745243100,1622.86,1624.03,1618.78,1621.67,7302040.0
1745243280,1621.68,1624.95,1621.38,1624.02,5326384.0
1745243460,1624.01,1625.3,1621.0,1621.31,4755306.0
1745243640,1621.38,1621.89,1613.89,1613.97,13385782.0
1745243820,1614.07,1615.36,1610.21,1611.01,18084368.0
1745244000,1611.01,1613.11,1607.88,1613.05,27969136.0
1745244180,1613.05,1614.89,1611.32,1613.88,10719736.0
1745244360,1613.88,1613.88,1611.2,1613.49,8810096.0
1745244540,1613.27,1617.27,1612.5,1616.18,12505560.0
1745244720,1616.18,1619.64,1615.83,1619.61,10447498.0
1745244900,1619.87,1620.57,1615.72,1617.76,9117002.0
1745245080,1617.76,1625.9,1616.24,1625.25,18615680.0
1745245260,1625.1,1635.41,1624.11,1630.66,32121462.0
1745245440,1630.6,1635.4,1628.95,1633.89,16183640.0
1745245620,1633.89,1637.48,1630.06,1636.33,13734078.0
1745245800,1636.68,1640.72,1630.67,1633.1,23225724.0
1745245980,1633.25,1637.36,1632.33,1635.62,8368348.0
1745246160,1635.62,1635.62,1632.14,1633.26,7622618.0
1745246340,1633.26,1640.46,1633.11,1636.63,10316052.0
1745246520,1636.63,1636.7,1630.49,1631.88,7485424.0
1745246700,1631.89,1633.76,1627.82,1627.82,8000754.0
1745246880,1627.94,1627.94,1620.43,1622.39,18311956.0
1745247060,1622.44,1627.75,1621.51,1627.36,10295894.0
1745247240,1627.57,1630.37,1627.53,1627.76,6296486.0
1745247420,1627.8,1633.68,1627.11,1633.6,11782778.0
1745247600,1633.54,1634.68,1629.51,1630.03,8341908.0
1745247780,1630.03,1630.03,1627.25,1628.51,4559622.0
1745247960,1628.7,1628.78,1621.83,1624.5,11567600.0
1745248140,1624.63,1627.24,1623.41,1625.66,6618170.0
1745248320,1625.61,1627.99,1622.18,1622.64,4529588.0
1745248500,1622.48,1627.18,1622.18,1626.98,6293798.0
1745248680,1627.1,1630.74,1626.82,1627.72,5789288.0
1745248860,1627.72,1628.34,1624.28,1626.98,3485980.0
1745249040,1627.04,1628.76,1626.1,1628.52,3123434.0
1745249220,1628.51,1630.28,1627.22,1628.84,3148942.0
1745249400,1628.85,1630.85,1627.11,1629.59,6262282.0
1745249580,1629.6,1630.06,1626.77,1627.14,5153822.0
1745249760,1626.89,1627.59,1623.98,1626.89,3912432.0
1745249940,1626.89,1628.84,1626.08,1628.07,4107530.0
1745250120,1628.1,1628.29,1625.0,1625.18,2549822.0
1745250300,1625.22,1625.57,1618.32,1619.91,12830092.0
1745250480,1619.9,1622.94,1618.96,1621.41,5436646.0
1745250660,1621.46,1621.84,1618.19,1620.27,6166642.0
1745250840,1620.27,1621.49,1619.61,1620.67,3888482.0
1745251020,1620.68,1622.72,1619.64,1622.49,3331476.0
1745251200,1622.49,1624.11,1620.8,1623.57,4362580.0
1745251380,1623.53,1623.53,1618.52,1618.52,3671034.0
1745251560,1618.3,1621.07,1617.23,1620.61,6273046.0
1745251740,1620.6,1624.0,1619.77,1623.59,3528264.0
1745251920,1623.63,1625.41,1622.81,1623.34,5523288.0
1745252100,1623.34,1624.18,1621.6,1622.73,2049120.0
1745252280,1622.73,1623.0,1617.48,1618.78,5446278.0
1745252460,1618.84,1618.89,1616.09,1618.4,5500230.0
1745252640,1618.39,1619.06,1616.16,1616.51,3893290.0
1745252820,1616.51,1616.68,1610.65,1612.95,15133760.0
1745253000,1612.84,1615.38,1611.53,1613.65,7239266.0
1745253180,1613.73,1614.21,1611.11,1612.24,4105278.0
1745253360,1611.78,1616.38,1611.78,1614.79,5190698.0
1745253540,1614.78,1614.79,1612.32,1612.32,4432696.0
1745253720,1612.33,1612.71,1610.72,1611.08,6635260.0
1745253900,1611.07,1611.21,1602.0,1604.16,25064400.0
1745254080,1604.24,1606.43,1602.0,1604.01,8582360.0
1745254260,1604.07,1605.94,1598.66,1599.18,18092984.0
1745254440,1598.9,1600.97,1592.08,1593.3,30506776.0
1745254620,1593.25,1593.91,1586.72,1588.88,33668426.0
1745254800,1588.92,1588.92,1577.7,1581.03,48844512.0
1745254980,1581.45,1582.19,1570.16,1575.91,42371626.0
1745255160,1576.0,1582.14,1573.47,1580.16,29024690.0
1745255340,1579.99,1584.91,1577.82,1584.38,24661098.0
1745255520,1584.16,1585.25,1580.7,1583.15,18730570.0
1745255700,1583.05,1584.68,1579.59,1584.3,13190774.0
1745255880,1584.3,1589.14,1581.24,1581.7,26421812.0
1745256060,1581.7,1583.34,1579.57,1580.47,10010048.0
1745256240,1580.44,1584.25,1577.26,1583.73,11831474.0
1745256420,1583.74,1586.65,1583.39,1583.55,7055730.0
1745256600,1583.51,1586.15,1581.78,1583.37,6817088.0
1745256780,1583.36,1583.74,1580.64,1580.64,10032902.0
1745256960,1580.65,1584.2,1578.86,1583.28,6301352.0
1745257140,1583.24,1583.54,1580.3,1581.59,5807322.0
1745257320,1581.39,1581.4,1578.41,1579.43,5402594.0
1745257500,1579.38,1581.43,1578.66,1581.06,5974460.0
1745257680,1581.06,1582.58,1579.94,1581.99,3801624.0
1745257860,1581.96,1582.06,1577.45,1579.34,6375726.0
1745258040,1579.28,1580.49,1573.7,1574.09,8091368.0
1745258220,1573.7,1577.75,1572.9,1577.63,17265832.0
1745258400,1577.76,1577.76,1573.09,1575.25,14002204.0
1745258580,1575.2,1578.2,1571.41,1573.41,14921804.0
1745258760,1573.4,1577.58,1572.89,1575.93,7327238.0
1745258940,1575.93,1576.25,1571.6,1575.15,8410238.0
1745259120,1575.11,1577.01,1574.35,1575.6,3308346.0
1745259300,1575.6,1578.52,1574.39,1577.97,4776520.0
1745259480,1577.64,1578.2,1573.89,1574.11,8285808.0
1745259660,1574.12,1575.5,1572.31,1574.32,9693444.0
1745259840,1574.37,1574.63,1571.14,1572.76,5484356.0
1745260020,1572.84,1573.8,1572.12,1573.52,3235728.0
1745260200,1573.51,1574.95,1571.11,1571.12,6654956.0
1745260380,1571.12,1576.29,1568.57,1576.28,26792278.0
1745260560,1576.15,1576.82,1574.3,1575.83,6301118.0
1745260740,1575.88,1577.48,1573.5,1574.2,4075078.0
1745260920,1574.31,1574.5,1571.88,1574.24,2258370.0
1745261100,1574.18,1574.99,1572.01,1572.31,5292838.0
1745261280,1572.32,1572.99,1571.16,1572.19,3106744.0
1745261460,1572.19,1572.99,1570.69,1571.66,5279818.0
1745261640,1571.66,1571.82,1569.12,1570.51,3596254.0
1745261820,1570.5,1570.96,1566.02,1567.19,13279326.0
1745262000,1566.76,1570.41,1561.2,1569.79,34142440.0
1745262180,1569.8,1572.28,1568.53,1571.71,7251546.0
1745262360,1571.66,1573.57,1569.97,1570.57,11331792.0
1745262540,1570.56,1572.89,1570.56,1572.84,3502230.0
1745262720,1572.83,1574.49,1572.41,1574.01,5103290.0
1745262900,1574.07,1577.24,1574.01,1576.94,7955856.0
1745263080,1577.15,1579.18,1576.69,1578.99,11365366.0
1745263260,1578.99,1580.18,1577.0,1577.03,14011468.0
1745263440,1577.03,1579.09,1576.41,1576.82,8064244.0
1745263620,1576.96,1578.43,1576.68,1578.32,2218008.0
1745263800,1578.32,1578.61,1575.82,1576.68,7786866.0
1745263980,1576.61,1580.2,1575.68,1580.2,3680070.0
1745264160,1579.75,1580.21,1578.19,1578.74,7065272.0
1745264340,1577.86,1579.74,1575.43,1575.52,5386110.0
1745264520,1575.45,1576.88,1575.01,1575.18,9282786.0
1745264700,1575.18,1576.22,1572.01,1573.08,11410522.0
1745264880,1573.09,1575.71,1573.09,1575.68,4432814.0
1745265060,1575.49,1575.68,1572.66,1574.84,6282706.0
1745265240,1574.89,1577.36,1574.07,1577.18,4980860.0
1745265420,1577.17,1577.44,1572.1,1572.78,6435362.0
1745265600,1573.03,1575.53,1572.59,1575.12,4837050.0
1745265780,1575.03,1575.03,1572.45,1572.86,3303278.0
1745265960,1572.86,1576.64,1572.15,1575.31,4163822.0
1745266140,1575.31,1575.31,1574.23,1575.22,1269886.0
1745266320,1575.22,1575.66,1573.8,1574.0,2337602.0
1745266500,1574.0,1574.95,1573.31,1574.86,1972116.0
1745266680,1574.87,1575.77,1573.5,1573.5,1335198.0
1745266860,1573.52,1574.44,1572.58,1572.72,1949588.0
1745267040,1572.71,1572.9,1571.5,1572.3,2572414.0
1745267220,1572.31,1572.92,1571.83,1572.38,849424.0
1745267400,1572.39,1575.31,1572.01,1572.3,3836362.0
1745267580,1572.3,1573.02,1570.56,1572.66,5584818.0
1745267760,1572.67,1574.26,1572.46,1572.56,1431450.0
1745267940,1572.54,1574.16,1572.37,1573.89,1115184.0
1745268120,1573.87,1574.99,1573.44,1574.46,2059664.0
1745268300,1574.45,1577.63,1573.43,1576.71,1942266.0
1745268480,1576.69,1577.15,1572.82,1573.2,6063860.0
1745268660,1573.2,1574.37,1572.47,1574.36,2589622.0
1745268840,1574.36,1575.28,1573.88,1575.28,1889576.0
1745269020,1575.28,1577.07,1574.42,1576.8,2465670.0
1745269200,1576.81,1576.81,1574.29,1574.63,2345184.0
1745269380,1574.64,1576.05,1574.35,1574.87,2133294.0
1745269560,1574.86,1575.11,1574.08,1574.69,1313780.0
1745269740,1574.7,1576.0,1574.42,1575.64,2231814.0
1745269920,1575.64,1577.86,1575.18,1576.47,3283242.0
1745270100,1576.47,1578.04,1576.15,1577.79,2452006.0
1745270280,1577.8,1577.81,1574.44,1574.45,5777402.0
1745270460,1574.44,1574.71,1572.64,1574.03,2385804.0
1745270640,1574.03,1576.4,1574.02,1576.39,1386358.0
1745270820,1576.4,1576.4,1574.54,1574.82,2671804.0
1745271000,1574.82,1575.35,1571.27,1574.2,5773324.0
1745271180,1574.2,1576.29,1574.17,1576.11,1944336.0
1745271360,1576.12,1577.0,1576.11,1576.25,1381070.0
1745271540,1576.26,1577.48,1576.15,1576.21,1159376.0
1745271720,1576.15,1577.09,1573.97,1575.2,5154362.0
1745271900,1575.21,1576.27,1574.88,1576.11,1890758.0
1745272080,1576.11,1577.57,1576.11,1577.57,914978.0
1745272260,1577.58,1579.27,1576.89,1578.78,3571734.0
1745272440,1578.78,1579.41,1578.0,1578.97,1585536.0
1745272620,1578.97,1579.38,1577.51,1577.51,1768892.0
1745272800,1577.47,1577.57,1575.38,1575.42,3883894.0
1745272980,1575.38,1575.53,1571.84,1571.84,5195248.0
1745273160,1571.83,1574.42,1571.66,1574.18,3030820.0
1745273340,1574.2,1574.6,1573.29,1573.56,1646348.0
1745273520,1573.56,1575.04,1573.33,1574.56,2440316.0
1745273700,1574.55,1574.58,1572.14,1572.18,1352630.0
1745273880,1572.18,1572.3,1570.59,1571.8,4009520.0
1745274060,1571.81,1573.81,1571.66,1572.71,2133350.0
1745274240,1572.72,1573.7,1572.71,1573.27,1249622.0
1745274420,1573.27,1574.0,1573.25,1573.83,645824.0
1745274600,1573.83,1575.6,1573.83,1575.3,1323484.0
1745274780,1575.3,1576.87,1575.2,1576.86,1547120.0
1745274960,1576.87,1577.37,1576.25,1576.92,2388514.0
1745275140,1576.91,1576.92,1575.0,1575.88,2685954.0
1745275320,1575.88,1576.07,1575.07,1575.68,1882610.0
1745275500,1575.64,1576.69,1575.01,1576.67,3508968.0
1745275680,1576.66,1576.67,1575.81,1576.06,1292154.0
1745275860,1576.06,1576.63,1575.98,1576.01,1091250.0
1745276040,1576.13,1576.75,1575.14,1576.63,1611610.0
1745276220,1576.65,1578.72,1576.57,1576.87,4186142.0
1745276400,1576.86,1576.87,1574.39,1575.05,1999618.0
1745276580,1575.06,1575.06,1572.68,1573.37,3885284.0
1745276760,1573.38,1573.38,1571.26,1572.45,2747180.0
1745276940,1572.39,1574.52,1571.88,1574.51,2550536.0
1745277120,1574.51,1574.56,1573.4,1573.97,1783822.0
1745277300,1573.97,1574.53,1573.56,1574.53,939744.0
1745277480,1574.61,1576.02,1574.13,1575.88,4148860.0
1745277660,1575.88,1575.88,1574.9,1575.28,1351770.0
1745277840,1575.36,1576.31,1575.0,1576.16,806272.0
1745278020,1576.1,1576.62,1575.6,1576.61,1660656.0
1745278200,1576.61,1577.14,1576.29,1577.07,2501848.0
1745278380,1577.07,1577.17,1574.02,1574.8,2795522.0
1745278560,1574.8,1574.94,1574.1,1574.93,1313392.0
1745278740,1574.92,1575.27,1574.0,1574.02,1172514.0
1745278920,1574.02,1574.96,1574.0,1574.2,981918.0
1745279100,1574.1,1574.81,1573.0,1573.16,3273702.0
1745279280,1573.16,1578.76,1573.16,1578.0,4695824.0
1745279460,1578.0,1578.62,1577.28,1578.41,3589784.0
1745279640,1578.42,1579.97,1578.06,1579.04,5191282.0
1745279820,1579.23,1579.49,1578.58,1578.63,1413476.0
1745280000,1578.63,1579.39,1577.28,1578.08,6686512.0
1745280180,1578.08,1578.6,1576.25,1576.56,3221538.0
1745280360,1576.55,1579.98,1575.28,1575.43,6836142.0
1745280540,1575.54,1576.72,1574.5,1574.8,4179244.0
1745280720,1574.8,1575.19,1573.28,1575.18,2313548.0
1745280900,1575.18,1576.52,1574.37,1574.43,1868756.0
1745281080,1574.74,1576.72,1574.27,1575.18,3088580.0
1745281260,1575.17,1575.56,1573.0,1573.42,2683136.0
1745281440,1573.4,1575.56,1573.23,1575.22,2065126.0
1745281620,1575.25,1575.56,1574.69,1575.09,1470340.0
1745281800,1575.09,1575.09,1573.1,1573.16,2216024.0
1745281980,1573.16,1573.36,1556.86,1556.86,24689054.0
1745282160,1556.41,1557.12,1536.38,1553.74,117553508.0
1745282340,1553.68,1560.01,1553.68,1556.86,16478614.0
1745282520,1556.95,1560.8,1555.07,1560.22,7968970.0
1745282700,1560.28,1560.28,1553.42,1558.1,9693168.0
1745282880,1558.21,1562.95,1558.02,1562.74,7886204.0
1745283060,1562.76,1563.99,1561.28,1562.22,4944826.0
1745283240,1562.48,1565.46,1562.09,1562.99,5761468.0
1745283420,1563.0,1568.17,1562.93,1567.95,7366408.0
1745283600,1567.81,1568.41,1564.2,1568.15,9048468.0
1745283780,1568.17,1568.17,1565.03,1566.5,5565808.0
1745283960,1566.73,1568.89,1565.85,1568.66,4350784.0
1745284140,1568.69,1570.61,1567.15,1570.59,5785350.0
1745284320,1570.59,1570.8,1568.79,1569.4,8214662.0
1745284500,1569.26,1581.1,1569.26,1574.98,25182568.0
1745284680,1574.94,1584.61,1574.82,1584.46,17446370.0
1745284860,1584.5,1588.1,1581.49,1581.88,25631944.0
1745285040,1581.73,1584.07,1578.36,1579.13,14494046.0
1745285220,1578.99,1580.43,1577.07,1577.15,7202052.0
1745285400,1577.21,1586.01,1576.8,1585.68,7517986.0
1745285580,1586.05,1586.06,1582.19,1582.42,11640046.0
1745285760,1582.47,1584.65,1581.22,1582.81,6249534.0
1745285940,1582.87,1583.57,1580.8,1582.49,5005642.0
1745286120,1582.53,1584.72,1582.51,1584.5,4334160.0
1745286300,1584.49,1585.39,1582.26,1583.14,4166140.0
1745286480,1583.21,1584.9,1582.3,1584.8,2369644.0
1745286660,1584.73,1586.09,1584.42,1584.82,3880614.0
1745286840,1584.83,1587.69,1584.7,1586.17,5146956.0
1745287020,1586.18,1587.73,1585.45,1586.75,3275176.0
1745287200,1586.6,1592.97,1586.48,1588.17,18247312.0
1745287380,1588.18,1591.09,1587.12,1589.39,4255720.0
1745287560,1589.41,1591.41,1589.22,1589.64,4330844.0
1745287740,1589.64,1589.71,1584.79,1584.79,5160542.0
1745287920,1585.03,1586.5,1583.93,1584.22,6107314.0
1745288100,1584.22,1584.23,1582.45,1582.69,5358614.0
1745288280,1582.69,1583.62,1578.59,1580.99,11314298.0
1745288460,1580.99,1581.34,1579.26,1580.36,3233844.0
1745288640,1580.3,1580.85,1575.91,1576.93,5913516.0
1745288820,1576.74,1576.89,1567.45,1571.76,21126170.0
1745289000,1571.83,1572.75,1565.62,1571.99,12467440.0
1745289180,1571.98,1575.67,1571.95,1575.22,7471654.0
1745289360,1575.22,1578.24,1575.22,1575.39,9237886.0
1745289540,1575.45,1576.25,1572.03,1572.13,5213190.0
1745289720,1572.14,1572.76,1571.3,1571.75,3383412.0
1745289900,1571.68,1574.76,1570.53,1574.75,5496346.0
1745290080,1574.75,1575.95,1574.59,1575.68,3572036.0
1745290260,1575.69,1577.44,1574.26,1574.58,3061610.0
1745290440,1574.57,1574.76,1573.51,1574.76,1687082.0
1745290620,1575.01,1575.7,1575.01,1575.7,752468.0
1745290800,1576.24,1578.7,1574.72,1578.51,3954974.0
1745290980,1578.53,1579.74,1575.12,1575.18,4033456.0
1745291160,1575.18,1575.8,1573.58,1574.68,2489244.0
1745291340,1574.68,1574.68,1570.61,1571.75,6708730.0
1745291520,1571.75,1573.26,1571.39,1573.01,2779184.0
1745291700,1573.01,1575.66,1571.73,1575.6,2735472.0
1745291880,1575.66,1576.59,1574.59,1576.04,2728996.0
1745292060,1576.05,1577.19,1575.39,1576.74,1999604.0
1745292240,1576.79,1577.99,1576.47,1577.06,3515624.0
1745292420,1577.05,1577.49,1576.28,1576.62,3095532.0
1745292600,1576.86,1578.03,1574.38,1575.77,2383598.0
1745292780,1575.81,1577.0,1574.62,1576.88,2574014.0
1745292960,1576.89,1577.62,1575.42,1575.44,1863240.0
1745293140,1575.43,1578.59,1575.41,1577.86,3163416.0
1745293320,1577.86,1578.49,1576.67,1578.49,2495086.0
1745293500,1578.49,1579.03,1577.36,1577.77,2248768.0
1745293680,1577.75,1579.76,1577.75,1578.61,2373850.0
1745293860,1578.58,1578.88,1577.5,1577.68,1496820.0
1745294040,1577.68,1578.15,1576.97,1577.43,1904532.0
1745294220,1577.43,1578.62,1577.35,1578.23,1479468.0
1745294400,1578.22,1579.76,1578.14,1579.74,2413114.0
1745294580,1579.75,1583.21,1579.48,1582.36,7992420.0
1745294760,1582.45,1584.26,1582.01,1583.21,6716472.0
1745294940,1583.22,1586.0,1583.1,1584.39,5446714.0
1745295120,1584.39,1585.07,1581.53,1582.59,3819426.0
1745295300,1582.59,1583.29,1581.65,1581.79,1633086.0
1745295480,1581.81,1583.46,1581.81,1583.46,1373348.0
1745295660,1583.45,1584.37,1582.29,1584.14,2482098.0
1745295840,1584.14,1584.67,1582.88,1583.17,2314498.0
1745296020,1583.16,1583.17,1581.73,1582.94,1308908.0
1745296200,1583.06,1583.43,1581.45,1581.45,1803046.0
1745296380,1581.45,1583.53,1581.02,1582.26,2078848.0
1745296560,1582.26,1582.99,1581.22,1581.82,1292612.0
1745296740,1581.83,1583.69,1581.82,1583.16,1186210.0
1745296920,1583.18,1583.98,1582.61,1583.26,847814.0
1745297100,1583.27,1583.91,1581.08,1581.39,1213292.0
1745297280,1581.39,1582.47,1581.27,1581.59,1056482.0
1745297460,1581.6,1581.71,1579.84,1580.21,2559270.0
1745297640,1580.22,1580.94,1578.05,1578.5,3324100.0
1745297820,1578.51,1578.69,1576.8,1576.93,5414922.0
1745298000,1576.93,1577.97,1573.99,1577.8,6088132.0
1745298180,1577.67,1578.4,1575.01,1576.79,2781522.0
1745298360,1576.85,1578.89,1575.21,1576.24,2209484.0
1745298540,1576.23,1577.91,1575.64,1575.69,1249540.0
1745298720,1575.69,1575.71,1573.21,1573.54,2924380.0
1745298900,1573.55,1575.47,1573.08,1574.7,1794976.0
1745299080,1574.7,1575.99,1574.5,1575.46,2193910.0
1745299260,1575.45,1575.86,1574.0,1574.36,2648638.0
1745299440,1574.36,1574.9,1573.54,1574.07,1185102.0
1745299620,1574.07,1576.11,1573.67,1575.99,1382414.0
1745299800,1575.99,1578.2,1575.3,1577.57,2027130.0
1745299980,1577.51,1580.28,1576.67,1578.28,4968822.0
1745300160,1578.28,1581.3,1577.96,1581.06,5514472.0
1745300340,1581.08,1581.71,1579.95,1581.45,2312052.0
1745300520,1581.45,1581.86,1580.01,1580.07,3668010.0
1745300700,1580.07,1580.95,1579.04,1580.8,1504820.0
1745300880,1580.8,1581.87,1580.79,1581.22,1086428.0
1745301060,1581.23,1581.87,1580.61,1581.06,1857564.0
1745301240,1581.1,1583.47,1581.06,1583.35,2366836.0
1745301420,1583.34,1583.92,1582.75,1582.96,1684200.0
1745301600,1582.95,1584.46,1582.76,1583.74,3157644.0
1745301780,1583.73,1584.93,1583.51,1584.75,2854754.0
1745301960,1584.78,1584.85,1583.01,1583.36,2913820.0
1745302140,1583.36,1583.45,1579.02,1581.21,5265152.0
1745302320,1581.21,1581.22,1578.64,1579.41,3372688.0
1745302500,1579.4,1580.33,1578.36,1579.14,2142660.0
1745302680,1579.14,1579.63,1578.0,1579.63,1229576.0
1745302860,1579.62,1580.53,1578.71,1579.02,1360690.0
1745303040,1579.03,1580.4,1578.0,1580.17,1438032.0
1745303220,1580.16,1580.17,1576.21,1576.51,4056848.0
1745303400,1576.45,1579.2,1575.39,1578.11,2713814.0
1745303580,1577.96,1578.84,1576.35,1577.61,1809774.0
1745303760,1577.72,1578.26,1575.26,1575.47,3928506.0
1745303940,1575.53,1576.29,1574.01,1575.53,5466036.0
1745304120,1575.53,1578.14,1575.0,1577.74,3997522.0
1745304300,1577.74,1578.34,1577.06,1578.07,1375894.0
1745304480,1578.07,1579.91,1578.01,1579.36,2867326.0
1745304660,1579.36,1580.34,1577.6,1578.87,2369892.0
1745304840,1578.87,1581.05,1578.87,1580.34,2346526.0
1745305020,1580.34,1582.97,1580.22,1582.96,3702964.0
1745305200,1582.92,1583.58,1582.4,1582.55,8169706.0
1745305380,1582.55,1583.95,1582.19,1583.72,2626898.0
1745305560,1583.74,1584.87,1583.64,1584.69,2642192.0
1745305740,1584.73,1584.81,1582.81,1583.45,2547632.0
1745305920,1583.44,1583.87,1581.81,1582.51,2657600.0
1745306100,1582.5,1583.99,1581.96,1583.99,1437762.0
1745306280,1583.99,1585.58,1583.82,1585.58,2974064.0
1745306460,1585.51,1587.54,1585.01,1587.12,5617026.0
1745306640,1587.12,1588.94,1586.54,1588.76,4705976.0
1745306820,1588.82,1590.41,1588.82,1590.02,7732454.0
1745307000,1590.0,1613.78,1589.89,1612.68,61167848.0
1745307180,1612.52,1619.99,1608.46,1619.94,49045632.0
1745307360,1620.05,1623.24,1610.32,1611.86,40293504.0
1745307540,1611.83,1613.24,1609.84,1609.91,13282156.0
1745307720,1609.91,1612.8,1607.61,1611.9,12159888.0
1745307900,1611.91,1619.99,1611.9,1615.51,22934662.0
1745308080,1615.58,1619.99,1615.46,1616.16,16163584.0
1745308260,1616.17,1618.39,1615.18,1616.26,7120050.0
1745308440,1616.17,1619.27,1615.13,1618.46,9962882.0
1745308620,1618.46,1619.89,1617.35,1618.59,7789658.0
1745308800,1618.59,1624.74,1618.22,1621.51,18723706.0
1745308980,1621.53,1629.14,1619.64,1627.45,14610058.0
1745309160,1627.45,1628.95,1623.76,1623.82,13940448.0
1745309340,1623.94,1625.86,1622.87,1625.34,8807780.0
1745309520,1625.39,1628.23,1624.95,1625.29,6401480.0
1745309700,1625.28,1634.42,1625.28,1630.98,15336092.0
1745309880,1630.72,1630.72,1624.14,1626.32,12179626.0
1745310060,1626.63,1626.64,1622.51,1623.78,7277770.0
1745310240,1623.56,1625.32,1622.15,1622.63,9505498.0
1745310420,1622.53,1622.53,1620.21,1622.1,8394764.0
1745310600,1622.1,1624.74,1621.21,1622.38,5685744.0
1745310780,1622.16,1625.34,1619.7,1623.75,8318614.0
1745310960,1623.75,1625.18,1622.15,1624.57,5172170.0
1745311140,1624.57,1625.47,1622.69,1623.99,3558884.0
1745311320,1624.25,1624.86,1622.81,1623.6,2566708.0
1745311500,1623.6,1625.17,1623.01,1625.06,4985214.0
1745311680,1625.19,1627.2,1625.19,1626.03,3017272.0
1745311860,1626.02,1626.34,1624.95,1625.22,2656860.0
1745312040,1625.28,1626.78,1625.16,1626.73,2094956.0
1745312220,1626.8,1627.37,1625.49,1627.07,1984668.0
1745312400,1627.13,1629.38,1626.91,1628.21,5823174.0
1745312580,1628.23,1629.26,1624.01,1624.02,5469258.0
1745312760,1624.07,1626.45,1623.61,1626.07,2837280.0
1745312940,1626.07,1626.18,1622.69,1623.01,3250812.0
1745313120,1622.92,1623.07,1621.98,1622.68,2684316.0
1745313300,1622.67,1623.67,1622.35,1622.91,4555088.0
1745313480,1623.05,1623.58,1621.11,1623.58,3648798.0
1745313660,1623.58,1631.98,1621.49,1627.26,12781058.0
1745313840,1627.26,1628.99,1626.57,1628.36,5558902.0
1745314020,1628.35,1632.47,1628.31,1629.75,16934992.0
1745314200,1629.76,1629.77,1624.2,1624.63,6443894.0
1745314380,1624.57,1627.66,1624.39,1626.78,2547946.0
1745314560,1626.78,1627.06,1625.3,1626.72,1360960.0
1745314740,1626.73,1627.51,1626.2,1627.39,1739628.0
1745314920,1627.34,1627.76,1626.07,1627.16,1164132.0
1745315100,1627.16,1628.26,1624.07,1625.86,4901526.0
1745315280,1625.86,1627.18,1625.25,1626.98,1714462.0
1745315460,1626.99,1627.07,1622.49,1623.36,10113930.0
1745315640,1623.43,1624.47,1623.15,1623.69,2474360.0
1745315820,1623.65,1625.01,1623.24,1624.64,2010678.0
1745316000,1624.59,1624.59,1621.76,1623.28,3642268.0
1745316180,1623.28,1624.75,1623.08,1623.74,2488546.0
1745316360,1623.74,1624.42,1623.07,1623.44,2611970.0
1745316540,1623.38,1624.86,1621.95,1622.07,2357634.0
1745316720,1622.01,1623.49,1620.16,1623.42,4595064.0
1745316900,1623.42,1623.84,1621.95,1622.01,2255676.0
1745317080,1622.01,1622.35,1619.84,1619.99,5607550.0
1745317260,1619.99,1621.15,1616.74,1618.82,14052576.0
1745317440,1618.88,1618.96,1614.8,1615.39,14686384.0
1745317620,1615.4,1616.14,1612.65,1615.91,11788810.0
1745317800,1615.94,1619.71,1615.44,1619.45,5149650.0
1745317980,1619.45,1625.57,1619.0,1623.52,12995512.0
1745318160,1623.51,1625.29,1621.84,1623.84,5607084.0
1745318340,1623.91,1628.62,1623.74,1628.62,7556482.0
1745318520,1628.62,1628.74,1626.41,1627.01,7595342.0
1745318700,1627.01,1629.37,1626.71,1629.36,2749360.0
1745318880,1629.36,1629.36,1626.71,1626.71,3565410.0
1745319060,1626.84,1628.05,1625.75,1627.6,3057354.0
1745319240,1627.64,1628.48,1627.01,1627.3,2419028.0
1745319420,1627.95,1628.0,1627.02,1627.64,3239594.0
1745319600,1627.67,1628.68,1627.6,1627.66,2485666.0
1745319780,1627.66,1627.81,1625.05,1626.23,3181690.0
1745319960,1626.25,1626.71,1625.0,1626.26,2481254.0
1745320140,1626.26,1628.96,1625.84,1628.88,2142732.0
1745320320,1628.88,1629.3,1626.61,1627.11,2856462.0
1745320500,1627.11,1628.98,1626.72,1628.98,2160960.0
1745320680,1628.94,1629.79,1627.88,1629.58,1901202.0
1745320860,1629.6,1632.76,1629.52,1629.87,15561130.0
1745321040,1629.85,1630.28,1628.64,1628.93,2328880.0
1745321220,1628.93,1629.52,1628.67,1629.01,943716.0
1745321400,1629.04,1630.2,1629.04,1629.22,2676260.0
1745321580,1629.2,1629.64,1627.54,1629.24,2065078.0
1745321760,1629.19,1629.48,1628.43,1628.99,1191982.0
1745321940,1628.98,1637.79,1628.94,1632.91,21345958.0
1745322120,1632.91,1633.06,1626.78,1628.55,14114306.0
1745322300,1628.56,1630.59,1627.95,1628.86,4197100.0
1745322480,1628.86,1630.81,1628.86,1629.75,3497512.0
1745322660,1629.76,1630.55,1628.51,1629.34,3170212.0
1745322840,1629.24,1629.24,1627.84,1627.84,1795948.0
1745323020,1627.84,1631.03,1627.64,1630.14,5405554.0
1745323200,1630.15,1633.06,1628.47,1630.37,7192970.0
1745323380,1630.37,1630.99,1628.93,1629.24,2993214.0
1745323560,1629.3,1629.99,1628.45,1628.51,2278102.0
1745323740,1628.51,1632.32,1628.51,1631.43,7669494.0
1745323920,1631.44,1632.09,1630.88,1631.47,1797734.0
1745324100,1631.47,1634.95,1631.27,1632.24,3889482.0
1745324280,1632.26,1632.7,1630.72,1630.84,2732392.0
1745324460,1630.84,1633.7,1630.68,1632.93,4619660.0
1745324640,1632.93,1633.45,1631.85,1632.64,2640416.0
1745324820,1632.57,1634.36,1632.39,1633.73,2759228.0
1745325000,1633.77,1635.64,1632.03,1633.24,5137436.0
1745325180,1633.24,1634.02,1632.18,1633.16,1930696.0
1745325360,1633.25,1636.7,1632.64,1634.91,7198594.0
1745325540,1634.73,1637.2,1626.52,1630.68,18674738.0
1745325720,1630.68,1634.75,1630.67,1633.26,5782816.0
1745325900,1633.21,1635.42,1631.3,1631.41,3929852.0
1745326080,1631.28,1635.26,1631.09,1635.2,3046860.0
1745326260,1635.2,1635.26,1633.49,1634.39,2966938.0
1745326440,1634.39,1639.34,1634.39,1637.96,9579930.0
1745326620,1637.77,1639.26,1633.46,1634.23,11603166.0
1745326800,1634.07,1635.8,1632.67,1634.99,8196656.0
1745326980,1634.99,1638.6,1633.95,1637.67,6163604.0
1745327160,1637.49,1641.59,1635.16,1638.11,16461320.0
1745327340,1638.21,1640.38,1637.51,1638.57,7921790.0
1745327520,1638.57,1639.42,1636.78,1639.28,5679376.0
1745327700,1639.2,1642.97,1633.96,1636.27,20123478.0
1745327880,1636.19,1636.89,1631.01,1631.07,9695698.0
1745328060,1631.13,1633.12,1628.15,1631.05,15739596.0
1745328240,1630.97,1633.84,1630.64,1632.49,4614390.0
1745328420,1632.32,1632.49,1628.82,1629.07,5341150.0
1745328600,1629.16,1635.66,1626.19,1634.6,17026388.0
1745328780,1634.71,1636.87,1632.15,1635.68,8053192.0
1745328960,1635.67,1635.91,1631.12,1632.99,7285542.0
1745329140,1633.04,1640.25,1632.55,1639.91,10967062.0
1745329320,1639.97,1646.77,1639.83,1645.3,27875318.0
1745329500,1645.25,1653.11,1645.09,1646.41,37523700.0
1745329680,1646.47,1651.12,1645.45,1650.07,14591316.0
1745329860,1650.07,1650.49,1641.62,1642.3,14904084.0
1745330040,1642.29,1644.01,1634.23,1634.39,21599896.0
1745330220,1634.35,1642.27,1634.17,1642.27,13452602.0
1745330400,1642.33,1649.78,1641.59,1646.24,24053882.0
1745330580,1646.24,1647.24,1637.25,1637.55,13801040.0
1745330760,1637.54,1641.48,1637.54,1639.19,5228826.0
1745330940,1639.19,1647.26,1639.19,1646.5,8981374.0
1745331120,1646.56,1649.59,1643.6,1649.56,11393628.0
1745331300,1649.57,1651.95,1646.61,1648.62,17145622.0
1745331480,1648.66,1648.98,1643.56,1644.77,9163462.0
1745331660,1644.84,1646.03,1642.63,1642.85,5327254.0
1745331840,1643.11,1644.96,1641.2,1642.41,8475902.0
1745332020,1642.41,1643.01,1640.12,1642.57,6114950.0
1745332200,1642.57,1648.72,1639.31,1648.45,12202720.0
1745332380,1648.82,1649.78,1646.97,1647.24,6174734.0
1745332560,1647.08,1649.03,1643.42,1646.66,14510682.0
1745332740,1646.79,1650.36,1646.79,1647.01,11649476.0
1745332920,1646.96,1677.34,1646.69,1668.41,81088336.0
1745333100,1668.94,1679.26,1667.61,1668.23,56748664.0
1745333280,1668.3,1672.34,1662.01,1662.3,35053654.0
1745333460,1662.36,1669.82,1660.01,1669.26,23938058.0
1745333640,1669.45,1670.56,1665.39,1667.2,14715340.0
1745333820,1667.2,1674.9,1665.78,1674.64,20778196.0
1745334000,1674.59,1698.0,1673.9,1695.26,102588400.0
1745334180,1695.14,1717.09,1690.45,1710.64,84999122.0
1745334360,1710.53,1712.29,1700.98,1709.8,34958084.0
1745334540,1710.16,1718.18,1704.86,1717.14,31440036.0
1745334720,1717.61,1725.29,1716.3,1717.81,53834810.0
1745334900,1717.06,1726.63,1716.32,1720.53,24276418.0
1745335080,1720.53,1720.59,1708.18,1709.03,30679320.0
1745335260,1709.13,1715.89,1708.3,1713.39,18934772.0
1745335440,1713.58,1718.22,1707.52,1708.99,16980594.0
1745335620,1709.41,1713.01,1706.2,1709.49,15353846.0
1745335800,1709.54,1711.83,1696.74,1700.38,53418842.0
1745335980,1700.76,1701.17,1693.28,1696.78,30258550.0
1745336160,1696.73,1697.89,1691.01,1695.66,26240450.0
1745336340,1695.68,1697.42,1690.2,1692.3,13129540.0
1745336520,1692.4,1693.89,1687.23,1688.02,14148992.0
1745336700,1688.01,1692.77,1687.68,1691.39,11005282.0
1745336880,1691.73,1696.18,1691.34,1694.38,12886460.0
1745337060,1694.38,1697.51,1694.38,1696.64,10219424.0
1745337240,1696.64,1697.01,1693.82,1695.03,5000038.0
1745337420,1695.09,1702.64,1694.4,1702.6,16552850.0
1745337600,1702.64,1709.9,1700.24,1700.27,27845824.0
1745337780,1700.26,1701.12,1695.91,1700.46,14617834.0
1745337960,1700.46,1703.64,1700.01,1703.56,8098750.0
1745338140,1703.63,1703.63,1697.82,1698.41,5973920.0
1745338320,1698.48,1699.24,1695.62,1696.11,9079910.0
1745338500,1696.1,1696.2,1688.39,1692.94,13097072.0
1745338680,1692.93,1698.72,1691.49,1698.72,7743958.0
1745338860,1698.66,1702.74,1698.26,1700.26,7475464.0
1745339040,1700.26,1700.96,1695.14,1697.37,4985842.0
1745339220,1697.65,1699.18,1695.99,1698.66,3289532.0
1745339400,1698.66,1699.49,1697.01,1699.19,4493998.0
1745339580,1699.54,1700.66,1696.64,1698.07,4372342.0
1745339760,1698.13,1699.36,1695.18,1695.98,3518536.0
1745339940,1696.07,1696.57,1692.68,1693.25,3460712.0
1745340120,1693.2,1694.15,1692.0,1693.5,4907104.0
1745340300,1693.5,1696.11,1692.41,1692.41,5226044.0
1745340480,1692.41,1692.82,1687.53,1689.73,11750966.0
1745340660,1689.73,1691.11,1685.93,1690.11,7933436.0
1745340840,1690.19,1690.22,1688.44,1689.01,3062370.0
1745341020,1689.07,1691.74,1688.78,1691.15,4147418.0
1745341200,1691.2,1697.3,1691.18,1694.7,10567966.0
1745341380,1694.7,1696.96,1694.7,1696.12,4873962.0
1745341560,1696.07,1700.39,1695.93,1698.66,12025780.0
1745341740,1698.66,1699.84,1690.48,1690.86,10416528.0
1745341920,1690.86,1693.27,1690.68,1692.68,3437036.0
1745342100,1692.64,1692.86,1683.03,1686.28,27020854.0
1745342280,1686.23,1693.93,1685.74,1690.05,12158454.0
1745342460,1689.88,1691.68,1688.32,1690.64,3842800.0
1745342640,1690.62,1694.31,1689.0,1692.31,9634514.0
1745342820,1692.36,1693.33,1690.0,1692.16,2972882.0
1745343000,1692.14,1695.03,1690.22,1695.0,7674576.0
1745343180,1694.76,1696.48,1692.0,1695.34,7160302.0
1745343360,1695.35,1699.01,1695.0,1698.0,14527056.0
1745343540,1698.02,1698.24,1695.01,1695.24,3374118.0
1745343720,1695.24,1696.2,1692.16,1696.09,3487608.0
1745343900,1696.04,1696.98,1693.64,1696.93,3284676.0
1745344080,1696.93,1697.61,1694.3,1695.03,2691134.0
1745344260,1694.97,1697.06,1694.84,1696.57,3937002.0
1745344440,1696.57,1701.59,1696.57,1698.72,10898120.0
1745344620,1698.72,1701.82,1698.72,1699.61,8808066.0
1745344800,1699.61,1702.96,1699.04,1699.2,10623528.0
1745344980,1699.14,1701.99,1698.61,1701.99,4893522.0
1745345160,1701.98,1706.66,1699.26,1699.3,14048258.0
1745345340,1699.3,1701.26,1697.47,1699.0,5710200.0
1745345520,1699.03,1699.8,1697.06,1697.22,5033414.0
1745345700,1697.21,1699.46,1696.66,1696.91,3239052.0
1745345880,1696.97,1697.99,1695.0,1696.0,5902266.0
1745346060,1695.98,1698.43,1695.76,1698.04,2510366.0
1745346240,1698.03,1699.97,1697.9,1699.33,3157672.0
1745346420,1699.33,1699.33,1696.93,1698.27,2393202.0
1745346600,1698.28,1699.24,1697.07,1697.82,2503322.0
1745346780,1697.81,1698.45,1697.09,1698.44,1288694.0
1745346960,1698.45,1699.72,1697.84,1698.06,2102802.0
1745347140,1698.06,1700.95,1697.23,1700.51,1630530.0
1745347320,1700.51,1703.64,1699.52,1702.43,4916702.0
1745347500,1702.43,1704.38,1701.01,1702.0,2969668.0
1745347680,1702.0,1702.88,1700.01,1701.82,2072776.0
1745347860,1701.84,1704.88,1701.38,1703.61,1533528.0
1745348040,1703.61,1704.39,1701.92,1702.3,2540822.0
1745348220,1702.29,1703.72,1702.23,1703.13,1787640.0
1745348400,1703.13,1704.7,1700.16,1700.16,2255530.0
1745348580,1700.16,1702.28,1699.68,1700.09,3103282.0
1745348760,1700.03,1702.83,1698.55,1702.39,2980828.0
1745348940,1702.38,1703.3,1701.0,1702.94,1446204.0
1745349120,1702.93,1703.0,1700.06,1700.85,1268630.0
1745349300,1701.0,1701.39,1699.5,1700.81,2799938.0
1745349480,1700.78,1700.78,1698.59,1698.72,2659882.0
1745349660,1698.74,1698.86,1695.01,1698.46,7978480.0
1745349840,1698.46,1699.85,1697.75,1697.75,1500118.0
1745350020,1697.71,1697.71,1695.05,1696.39,3207020.0
1745350200,1696.4,1697.0,1693.99,1695.77,3400810.0
1745350380,1695.79,1695.87,1694.01,1695.24,3238048.0
1745350560,1695.29,1695.34,1689.44,1689.53,9752776.0
1745350740,1689.64,1690.54,1683.05,1685.94,14309284.0
1745350920,1686.11,1688.74,1686.11,1687.67,5288884.0
1745351100,1687.6,1688.39,1684.58,1687.45,6071286.0
1745351280,1687.46,1691.97,1686.83,1689.41,5027438.0
1745351460,1689.57,1693.16,1689.01,1692.43,2093592.0
1745351640,1692.49,1698.26,1692.47,1697.72,5587612.0
1745351820,1697.74,1698.22,1695.26,1697.47,3290440.0
1745352000,1697.86,1699.47,1695.26,1695.26,3538570.0
1745352180,1695.26,1697.8,1693.99,1697.68,3734084.0
1745352360,1697.58,1699.62,1697.34,1698.85,2684550.0
1745352540,1698.84,1701.16,1698.68,1698.69,2639746.0
1745352720,1698.68,1698.69,1693.86,1694.09,10591302.0
1745352900,1694.09,1695.64,1691.76,1693.63,2552428.0
1745353080,1693.65,1694.27,1691.51,1694.16,1777462.0
1745353260,1694.17,1696.56,1693.86,1696.2,2026492.0
1745353440,1696.2,1700.24,1696.19,1697.59,4175414.0
1745353620,1697.59,1699.14,1696.21,1698.41,1660288.0
1745353800,1698.41,1700.27,1698.41,1698.99,2824732.0
1745353980,1698.98,1699.2,1696.49,1696.78,1738616.0
1745354160,1696.85,1698.7,1696.69,1698.29,1085154.0
1745354340,1698.29,1699.18,1698.08,1698.09,633808.0
1745354520,1698.09,1698.29,1696.31,1697.99,1453748.0
1745354700,1697.99,1699.99,1697.28,1699.49,820276.0
1745354880,1699.49,1699.62,1697.27,1697.74,1353676.0
1745355060,1697.73,1698.25,1696.75,1696.96,655122.0
1745355240,1696.96,1697.56,1694.64,1696.28,1930260.0
1745355420,1696.28,1697.68,1692.72,1694.51,3452274.0
1745355600,1694.51,1695.59,1693.48,1694.88,1412432.0
1745355780,1694.94,1698.87,1694.82,1697.77,1532526.0
1745355960,1697.75,1703.91,1697.75,1702.21,5779798.0
1745356140,1702.22,1703.26,1697.85,1697.85,4098124.0
1745356320,1697.86,1698.62,1696.76,1697.97,838816.0
1745356500,1697.98,1702.0,1697.73,1700.8,3534198.0
1745356680,1700.8,1718.99,1700.79,1711.66,45589480.0
1745356860,1711.66,1736.36,1711.66,1721.14,52920908.0
1745357040,1721.14,1726.28,1713.89,1713.89,22613214.0
1745357220,1713.54,1714.79,1709.7,1713.14,10619526.0
1745357400,1713.54,1731.51,1713.54,1727.53,23292588.0
1745357580,1727.36,1730.07,1719.26,1720.57,22381752.0
1745357760,1720.24,1724.99,1716.41,1724.92,13767604.0
1745357940,1725.3,1727.68,1723.1,1727.66,7495776.0
1745358120,1727.66,1730.59,1723.43,1728.28,15285340.0
1745358300,1728.28,1745.6,1728.28,1736.48,34062420.0
1745358480,1736.45,1778.99,1736.2,1750.24,86156188.0
1745358660,1750.25,1760.24,1744.67,1751.09,28132384.0
1745358840,1751.35,1760.95,1746.61,1751.42,21077202.0
1745359020,1751.87,1754.24,1744.96,1753.49,9436118.0
1745359200,1753.55,1760.36,1750.82,1757.83,19959266.0
1745359380,1757.82,1761.05,1752.5,1755.84,12281218.0
1745359560,1755.84,1755.93,1748.84,1749.72,13340176.0
1745359740,1749.61,1749.99,1743.13,1748.51,15084928.0
1745359920,1748.53,1755.04,1746.34,1754.76,8031680.0
1745360100,1754.91,1758.43,1752.18,1755.73,7575646.0
1745360280,1755.71,1755.73,1751.28,1751.32,5496570.0
1745360460,1751.28,1751.63,1747.43,1750.16,10320758.0
1745360640,1750.14,1756.53,1750.14,1751.59,8926886.0
1745360820,1751.55,1752.25,1748.99,1749.3,5030762.0
1745361000,1749.3,1751.28,1747.05,1751.24,5125052.0
1745361180,1751.2,1751.54,1743.82,1744.34,9039888.0
1745361360,1744.34,1745.81,1740.72,1741.01,10889938.0
1745361540,1741.42,1741.91,1737.66,1741.68,10586074.0
1745361720,1741.55,1744.48,1739.3,1744.48,4896552.0
1745361900,1744.49,1744.94,1741.28,1741.59,3428252.0
1745362080,1741.55,1743.0,1740.66,1741.21,2602978.0
1745362260,1741.2,1747.64,1741.15,1746.24,5362436.0
1745362440,1746.24,1746.31,1743.08,1743.13,2687578.0
1745362620,1743.14,1744.81,1741.78,1744.81,2151102.0
1745362800,1745.04,1748.99,1744.5,1748.46,6642904.0
1745362980,1748.46,1749.68,1744.29,1748.27,4616454.0
1745363160,1748.14,1756.72,1747.15,1753.12,14411114.0
1745363340,1753.33,1759.64,1751.54,1758.47,12278454.0
1745363520,1758.65,1761.1,1757.09,1758.59,10058888.0
1745363700,1758.49,1760.83,1748.7,1750.19,12727776.0
1745363880,1750.2,1750.46,1746.22,1750.32,6352462.0
1745364060,1750.32,1751.53,1744.26,1744.32,6060350.0
1745364240,1744.58,1757.93,1744.58,1755.3,13448738.0
1745364420,1755.3,1762.51,1753.8,1757.38,14534726.0
1745364600,1757.28,1760.86,1752.09,1754.24,7575036.0
1745364780,1754.44,1758.86,1753.03,1756.5,6054338.0
1745364960,1756.57,1761.96,1755.59,1756.39,4680154.0
1745365140,1756.38,1759.7,1755.71,1757.4,4645430.0
1745365320,1757.39,1760.45,1756.61,1757.12,4103726.0
1745365500,1757.11,1761.15,1755.63,1760.86,6558568.0
1745365680,1760.8,1763.76,1758.12,1763.32,10871274.0
1745365860,1762.98,1763.51,1758.05,1758.95,4038532.0
1745366040,1758.95,1758.96,1755.02,1755.69,4012160.0
1745366220,1755.71,1757.82,1754.45,1755.57,3415440.0
1745366400,1755.58,1760.97,1755.52,1759.8,6484574.0
1745366580,1759.8,1761.05,1754.55,1755.4,5764922.0
1745366760,1755.39,1758.18,1753.41,1754.22,5020008.0
1745366940,1753.96,1753.96,1748.64,1750.22,9600046.0
1745367120,1750.21,1754.53,1749.04,1754.24,4464392.0
1745367300,1754.23,1762.45,1753.65,1761.62,10534132.0
1745367480,1761.81,1762.24,1756.2,1760.09,5763772.0
1745367660,1760.04,1761.38,1755.46,1756.76,4250198.0
1745367840,1756.72,1759.34,1750.93,1752.64,6448258.0
1745368020,1752.69,1754.11,1750.0,1752.79,5097028.0
1745368200,1752.78,1752.78,1748.09,1748.14,5282546.0
1745368380,1748.14,1754.7,1747.47,1751.43,4775320.0
1745368560,1751.43,1753.39,1748.97,1750.45,2850770.0
1745368740,1750.32,1752.57,1748.11,1748.19,3803996.0
1745368920,1748.2,1748.69,1746.63,1746.95,4530712.0
1745369100,1746.95,1750.16,1744.57,1744.57,4830524.0
1745369280,1744.57,1749.76,1744.57,1748.11,5782640.0
1745369460,1748.06,1749.32,1745.51,1749.32,7057206.0
1745369640,1749.24,1753.99,1749.19,1751.79,7098266.0
1745369820,1752.19,1752.53,1748.45,1750.72,5627930.0
1745370000,1750.82,1753.49,1746.76,1752.41,7893472.0
1745370180,1752.41,1761.89,1751.27,1761.77,11057696.0
1745370360,1761.77,1767.97,1760.34,1767.64,17773934.0
1745370540,1767.68,1786.04,1767.68,1779.59,44173054.0
1745370720,1779.44,1781.78,1773.88,1775.1,14815254.0
1745370900,1775.14,1779.1,1774.32,1777.31,7315366.0
1745371080,1777.32,1777.32,1765.74,1766.05,15253700.0
1745371260,1766.11,1768.18,1763.18,1767.66,10619322.0
1745371440,1767.68,1773.87,1764.28,1773.31,10952476.0
1745371620,1773.31,1783.69,1772.89,1782.09,18558750.0
1745371800,1781.68,1782.22,1775.2,1776.6,9108002.0
1745371980,1776.56,1776.56,1768.09,1771.41,7945046.0
1745372160,1771.41,1774.76,1769.78,1771.16,6952468.0
1745372340,1771.22,1771.52,1767.57,1768.32,5169646.0
1745372520,1768.32,1774.62,1767.96,1774.02,4344318.0
1745372700,1774.02,1777.14,1769.8,1771.2,6644896.0
1745372880,1771.25,1772.32,1763.76,1763.82,15958462.0
1745373060,1764.21,1767.3,1763.74,1765.62,5810708.0
1745373240,1765.59,1766.65,1762.38,1765.52,5368782.0
1745373420,1765.52,1766.92,1759.84,1761.55,7826582.0
1745373600,1761.49,1764.54,1761.4,1762.91,5343618.0
1745373780,1762.87,1768.71,1760.45,1766.93,7834226.0
1745373960,1767.13,1770.59,1766.72,1768.63,5664594.0
1745374140,1768.56,1769.78,1767.24,1769.78,2370304.0
1745374320,1769.84,1772.87,1769.57,1772.74,3945358.0
1745374500,1772.75,1777.03,1769.3,1772.68,11950576.0
1745374680,1772.7,1784.08,1770.89,1782.99,16534490.0
1745374860,1782.99,1802.25,1782.7,1792.4,49702308.0
1745375040,1792.45,1806.53,1790.55,1793.05,29584078.0
1745375220,1793.34,1795.14,1788.96,1790.49,7873752.0
1745375400,1790.59,1792.32,1786.06,1790.11,8185194.0
1745375580,1790.29,1796.07,1786.95,1792.5,10215800.0
1745375760,1792.49,1793.26,1789.67,1791.89,6947746.0
1745375940,1791.93,1795.78,1789.13,1795.78,5337604.0
1745376120,1795.83,1798.27,1792.66,1795.06,8252248.0
1745376300,1795.17,1801.74,1793.3,1797.21,10884090.0
1745376480,1797.22,1807.45,1795.91,1805.87,15233058.0
1745376660,1805.64,1805.64,1798.34,1798.97,8970394.0
1745376840,1798.99,1798.99,1792.2,1794.34,6907952.0
1745377020,1794.19,1794.2,1790.45,1791.3,5103748.0
1745377200,1791.3,1792.99,1789.23,1789.82,5546964.0
1745377380,1789.82,1790.91,1787.25,1787.83,5987688.0
1745377560,1787.84,1789.1,1783.55,1786.11,11414610.0
1745377740,1785.9,1785.9,1781.73,1785.01,6959700.0
1745377920,1784.92,1784.92,1781.01,1782.24,4969798.0
1745378100,1782.24,1782.28,1779.33,1781.44,6852836.0
1745378280,1781.5,1787.14,1779.62,1784.58,13516892.0
1745378460,1784.47,1786.5,1781.78,1784.65,4728408.0
1745378640,1784.59,1786.55,1784.38,1785.4,3497862.0
1745378820,1785.4,1787.24,1783.44,1787.16,3819204.0
1745379000,1787.11,1787.76,1781.37,1784.57,7094990.0
1745379180,1784.88,1787.43,1784.7,1786.93,2333284.0
1745379360,1786.91,1790.26,1785.09,1790.24,6369840.0
1745379540,1790.26,1790.26,1787.53,1789.66,5418580.0
1745379720,1789.63,1794.18,1789.11,1791.28,8774776.0
1745379900,1791.28,1791.59,1788.56,1790.65,3914340.0
1745380080,1790.64,1791.27,1788.01,1790.14,2578164.0
1745380260,1790.04,1793.36,1788.2,1790.46,5702982.0
1745380440,1790.46,1796.62,1789.91,1795.09,11830858.0
1745380620,1795.01,1795.07,1793.18,1793.34,1653764.0
1745380800,1794.46,1797.47,1794.46,1795.62,6543506.0
1745380980,1795.44,1795.5,1790.79,1791.99,7089998.0
1745381160,1791.99,1793.37,1790.2,1790.51,2844620.0
1745381340,1790.57,1790.99,1785.89,1787.66,7226636.0
1745381520,1787.61,1789.45,1786.01,1788.21,3595882.0
1745381700,1788.22,1790.8,1787.59,1787.74,3279040.0
1745381880,1787.7,1787.97,1784.01,1785.18,3896026.0
1745382060,1785.18,1786.54,1784.96,1786.53,2481092.0
1745382240,1786.53,1786.62,1782.89,1784.14,6162100.0
1745382420,1784.14,1785.54,1781.83,1785.53,3662954.0
1745382600,1785.59,1789.0,1783.48,1787.87,3454814.0
1745382780,1787.87,1787.87,1781.19,1782.52,4857314.0
1745382960,1782.5,1789.83,1782.5,1787.95,2631280.0
1745383140,1787.94,1789.16,1786.16,1788.02,1698516.0
1745383320,1788.01,1791.49,1787.75,1789.99,3152468.0
1745383500,1790.2,1794.71,1789.05,1790.96,8056920.0
1745383680,1791.0,1796.28,1790.99,1794.7,6184478.0
1745383860,1794.66,1796.88,1792.95,1794.07,4818346.0
1745384040,1794.02,1802.66,1793.55,1802.26,10364944.0
1745384220,1802.12,1818.85,1799.54,1816.18,44144740.0
1745384400,1816.13,1816.13,1805.49,1813.73,24057066.0
1745384580,1813.07,1813.07,1800.49,1803.05,17146794.0
1745384760,1803.05,1807.84,1803.05,1806.88,5156416.0
1745384940,1806.84,1810.99,1804.84,1809.22,7556060.0
1745385120,1808.92,1814.18,1808.09,1811.7,14365836.0
1745385300,1811.71,1812.76,1795.63,1796.34,21845944.0
1745385480,1796.45,1798.45,1793.43,1797.78,13148760.0
1745385660,1797.78,1802.07,1797.78,1798.45,5161752.0
1745385840,1798.76,1798.87,1795.91,1797.99,5683554.0
1745386020,1797.99,1798.88,1797.01,1798.82,2351550.0
1745386200,1798.89,1803.43,1797.0,1801.76,6024000.0
1745386380,1801.43,1804.6,1798.32,1802.75,5475608.0
1745386560,1802.75,1805.69,1801.2,1805.69,5298704.0
1745386740,1805.46,1808.0,1804.51,1806.55,10863050.0
1745386920,1806.6,1807.24,1802.59,1804.3,6163952.0
1745387100,1804.3,1805.45,1799.93,1801.01,6412832.0
1745387280,1801.01,1805.16,1798.11,1798.62,8228746.0
1745387460,1798.68,1800.93,1797.52,1799.48,7647772.0
1745387640,1799.47,1799.47,1797.69,1797.7,1542352.0
1745387820,1797.7,1798.75,1794.95,1796.68,6287770.0
1745388000,1796.68,1797.01,1790.52,1793.06,6968740.0
1745388180,1793.07,1795.56,1791.2,1793.59,6489134.0
1745388360,1793.59,1795.19,1791.59,1794.86,4379376.0
1745388540,1794.7,1797.06,1791.3,1795.14,4819144.0
1745388720,1795.14,1799.03,1794.43,1796.47,5597208.0
1745388900,1796.42,1796.51,1792.06,1794.51,3509368.0
1745389080,1794.5,1795.57,1790.14,1792.2,3203634.0
1745389260,1792.2,1795.59,1790.72,1794.99,3338582.0
1745389440,1794.99,1798.99,1794.18,1798.71,4980668.0
1745389620,1798.7,1798.86,1797.47,1797.93,6139590.0
1745389800,1797.93,1798.17,1793.86,1797.99,5616888.0
1745389980,1797.99,1801.46,1797.11,1800.12,5217762.0
1745390160,1800.12,1800.12,1796.53,1797.57,3389734.0
1745390340,1797.81,1797.81,1793.21,1794.9,4871166.0
1745390520,1794.73,1794.75,1790.76,1792.98,4014110.0
1745390700,1792.8,1792.92,1790.39,1791.89,3715246.0
1745390880,1791.89,1794.0,1791.89,1792.57,2204276.0
1745391060,1792.4,1792.4,1785.56,1787.57,14436816.0
1745391240,1787.57,1790.33,1785.63,1789.66,4569364.0
1745391420,1789.67,1790.75,1787.85,1788.25,4681506.0
1745391600,1788.23,1791.91,1786.01,1791.57,4892556.0
1745391780,1791.53,1792.7,1786.36,1786.57,4601666.0
1745391960,1786.52,1787.39,1780.18,1780.18,15084074.0
1745392140,1780.24,1781.34,1775.18,1775.53,29388108.0
1745392320,1775.59,1779.49,1774.55,1775.63,9475136.0
1745392500,1775.93,1777.61,1773.34,1775.8,10985038.0
1745392680,1775.83,1780.8,1774.41,1780.77,10643928.0
1745392860,1780.77,1780.77,1776.05,1779.57,5580122.0
1745393040,1779.57,1779.57,1777.61,1778.52,3364772.0
1745393220,1778.53,1782.51,1777.88,1781.3,6806486.0
1745393400,1781.3,1783.97,1779.78,1782.19,6743740.0
1745393580,1782.19,1786.19,1782.13,1783.99,6712160.0
1745393760,1783.98,1786.41,1782.57,1784.01,5118676.0
1745393940,1783.97,1783.97,1780.88,1782.15,3529220.0
1745394120,1782.14,1783.14,1781.01,1781.02,2373530.0
1745394300,1781.07,1784.83,1781.07,1784.33,2375608.0
1745394480,1784.4,1785.11,1782.52,1783.65,2495724.0
1745394660,1783.52,1786.88,1783.38,1786.38,4021588.0
1745394840,1786.39,1788.32,1785.92,1787.42,4735580.0
1745395020,1787.4,1793.07,1786.49,1791.28,14326120.0
1745395200,1791.28,1791.28,1785.57,1788.11,7428126.0
1745395380,1788.12,1788.2,1785.61,1785.97,3576250.0
1745395560,1785.97,1788.3,1785.09,1787.45,3099792.0
1745395740,1787.51,1790.8,1786.53,1790.15,6142936.0
1745395920,1790.03,1798.19,1789.93,1797.94,13353486.0
1745396100,1797.19,1797.19,1792.54,1794.93,9511476.0
1745396280,1795.0,1796.68,1794.2,1794.22,4506780.0
1745396460,1794.34,1800.69,1794.27,1798.15,11538558.0
1745396640,1798.17,1799.01,1790.66,1790.89,7649748.0
1745396820,1790.89,1794.13,1790.38,1792.42,4014774.0
1745397000,1792.42,1793.42,1789.14,1789.81,4678644.0
1745397180,1789.81,1790.47,1787.99,1790.03,4896810.0
1745397360,1790.04,1793.28,1789.27,1791.51,2928378.0
1745397540,1791.46,1792.28,1789.65,1792.14,1930782.0
1745397720,1791.98,1793.87,1790.07,1793.87,2191202.0
1745397900,1793.87,1796.75,1793.48,1794.47,3633676.0
1745398080,1794.47,1795.8,1793.67,1794.99,2268248.0
1745398260,1795.0,1795.04,1789.99,1789.99,4502266.0
1745398440,1789.99,1791.24,1789.83,1790.01,2028528.0
1745398620,1789.99,1791.51,1788.32,1790.58,3247026.0
1745398800,1790.64,1794.16,1790.62,1791.99,2768594.0
1745398980,1792.09,1796.06,1792.09,1794.13,2746562.0
1745399160,1794.13,1796.56,1793.79,1795.88,2523432.0
1745399340,1796.11,1796.56,1795.55,1796.27,2616548.0
1745399520,1796.32,1801.03,1796.08,1798.75,10897560.0
1745399700,1798.78,1799.74,1796.39,1797.24,2786442.0
1745399880,1797.24,1797.46,1793.5,1795.01,7153822.0
1745400060,1795.07,1795.99,1794.42,1795.3,1406950.0
1745400240,1795.3,1795.44,1794.01,1794.11,2024218.0
1745400420,1794.0,1794.11,1792.51,1792.58,3560992.0
1745400600,1792.58,1794.57,1792.47,1794.23,2691702.0
1745400780,1794.23,1794.89,1793.0,1793.76,1402236.0
1745400960,1793.76,1794.35,1791.24,1791.76,2979564.0
1745401140,1791.76,1793.43,1791.24,1792.94,5310412.0
1745401320,1792.99,1794.51,1792.25,1792.54,2154888.0
1745401500,1792.54,1794.78,1792.21,1794.29,2633502.0
1745401680,1794.3,1795.32,1794.0,1794.76,3785032.0
1745401860,1794.7,1794.76,1792.28,1792.46,3454724.0
1745402040,1792.47,1793.6,1791.88,1792.62,2688124.0
1745402220,1792.6,1792.77,1784.98,1785.02,14051258.0
1745402400,1785.01,1788.24,1781.17,1787.65,15245370.0
1745402580,1787.93,1789.22,1782.6,1782.86,9653900.0
1745402760,1782.84,1783.88,1777.85,1779.42,11357444.0
1745402940,1778.68,1785.18,1778.66,1784.19,10912936.0
1745403120,1784.2,1785.82,1782.93,1783.49,4187416.0
1745403300,1783.33,1789.2,1782.76,1788.79,7018268.0
1745403480,1788.79,1789.47,1787.75,1788.3,2863462.0
1745403660,1788.29,1793.59,1788.15,1792.89,5852470.0
1745403840,1792.89,1798.48,1792.68,1794.64,13268166.0
1745404020,1794.64,1795.76,1793.43,1795.26,4006432.0
1745404200,1795.26,1798.0,1792.87,1797.91,5294954.0
1745404380,1797.91,1798.94,1792.36,1793.25,3838970.0
1745404560,1793.48,1796.0,1793.25,1795.5,2512906.0
1745404740,1795.49,1795.7,1794.01,1794.08,1425096.0
1745404920,1794.08,1796.97,1794.08,1794.6,1732188.0
1745405100,1794.61,1797.6,1793.51,1794.24,3071874.0
1745405280,1794.24,1798.16,1794.01,1798.09,4272320.0
1745405460,1798.12,1799.14,1795.27,1795.62,4419904.0
1745405640,1795.62,1799.63,1795.3,1798.6,5853712.0
1745405820,1798.6,1808.73,1798.6,1802.97,26923896.0
1745406000,1802.93,1806.55,1801.57,1803.05,9099886.0
1745406180,1802.81,1802.91,1800.26,1800.4,3307988.0
1745406360,1800.49,1803.41,1798.95,1803.13,4541708.0
1745406540,1803.13,1803.49,1799.85,1801.39,2691052.0
1745406720,1801.45,1803.44,1800.7,1801.5,2636990.0
1745406900,1801.51,1806.51,1800.14,1804.49,6941210.0
1745407080,1804.58,1806.47,1804.01,1804.51,3651404.0
1745407260,1804.51,1810.45,1804.47,1806.91,12412914.0
1745407440,1807.12,1808.2,1805.01,1805.8,3029548.0
1745407620,1805.8,1805.99,1802.3,1802.95,3601770.0
1745407800,1802.95,1804.32,1801.63,1804.23,2481656.0
1745407980,1804.47,1805.39,1801.19,1801.98,2380680.0
1745408160,1802.04,1806.41,1802.03,1806.32,4065118.0
1745408340,1806.24,1806.47,1804.07,1805.17,2552008.0
1745408520,1805.17,1805.77,1796.43,1796.43,10472948.0
1745408700,1796.52,1800.02,1796.07,1798.53,5702770.0
1745408880,1798.53,1798.54,1793.05,1793.32,6862304.0
1745409060,1793.39,1796.0,1791.86,1792.3,5084560.0
1745409240,1792.3,1796.51,1792.3,1795.31,3195358.0
1745409420,1795.53,1797.05,1792.85,1796.74,4946542.0
1745409600,1796.68,1797.99,1795.23,1797.99,3839280.0
1745409780,1797.99,1806.46,1794.32,1804.95,12083126.0
1745409960,1805.02,1805.02,1801.95,1803.43,4251182.0
1745410140,1803.42,1815.55,1803.14,1810.23,21731478.0
1745410320,1810.51,1828.43,1810.01,1816.87,54633770.0
1745410500,1817.13,1817.26,1810.76,1814.95,15242628.0
1745410680,1815.07,1818.97,1810.07,1810.97,11275422.0
1745410860,1811.05,1812.91,1807.99,1810.6,7118710.0
1745411040,1810.53,1818.34,1808.91,1818.34,8639548.0
1745411220,1818.34,1818.34,1813.05,1814.69,6604446.0
1745411400,1814.64,1817.82,1812.65,1815.67,4821918.0
1745411580,1815.48,1816.0,1811.59,1811.7,5076098.0
1745411760,1811.65,1812.92,1808.03,1808.34,10416390.0
1745411940,1808.3,1811.89,1807.39,1810.0,5631500.0
1745412120,1810.01,1811.51,1809.47,1810.15,2444500.0
1745412300,1810.15,1813.49,1810.03,1812.88,3246162.0
1745412480,1812.95,1813.49,1808.56,1809.87,3867730.0
1745412660,1809.87,1813.58,1809.3,1811.43,2840512.0
1745412840,1811.43,1815.97,1808.72,1815.09,6943942.0
1745413020,1815.03,1815.33,1812.95,1814.79,5787564.0
1745413200,1814.63,1815.47,1812.5,1813.27,2801130.0
1745413380,1813.14,1813.14,1809.51,1810.42,4129958.0
1745413560,1810.78,1813.61,1809.36,1809.36,8690796.0
1745413740,1809.28,1813.0,1808.42,1812.85,4104770.0
1745413920,1812.86,1814.46,1811.27,1813.26,4884582.0
1745414100,1813.26,1820.99,1813.26,1816.02,19683322.0
1745414280,1815.97,1817.97,1814.58,1815.76,3522134.0
1745414460,1814.97,1816.16,1812.84,1814.08,3894692.0
1745414640,1813.93,1814.36,1810.32,1810.42,3533886.0
1745414820,1810.4,1813.25,1810.32,1813.25,3244974.0
1745415000,1813.26,1820.43,1810.91,1814.81,10106356.0
1745415180,1814.65,1815.98,1799.79,1801.95,22295862.0
1745415360,1801.2,1835.73,1787.2,1817.51,101528730.0
1745415540,1815.99,1817.31,1793.39,1802.96,75406366.0
1745415720,1802.91,1806.62,1796.5,1796.79,21593558.0
1745415900,1796.68,1804.62,1796.64,1801.05,12808530.0
1745416080,1801.76,1808.71,1799.35,1799.68,13223144.0
1745416260,1799.64,1804.76,1792.9,1793.62,18555098.0
1745416440,1793.82,1794.72,1783.61,1786.57,35658328.0
1745416620,1786.94,1789.47,1782.26,1785.63,20087702.0
1745416800,1785.74,1794.77,1783.1,1793.99,27889228.0
1745416980,1794.08,1801.32,1793.8,1798.44,16342524.0
1745417160,1798.43,1802.49,1794.7,1799.53,15146130.0
1745417340,1799.59,1800.2,1796.34,1798.89,6735014.0
1745417520,1798.87,1801.29,1795.11,1795.2,6117160.0
1745417700,1795.16,1796.16,1785.87,1785.91,16027690.0
1745417880,1786.24,1787.1,1780.67,1785.69,22541820.0
1745418060,1785.66,1796.13,1782.5,1796.13,14607564.0
1745418240,1796.16,1800.02,1795.23,1799.97,15425228.0
1745418420,1799.97,1800.2,1796.68,1797.65,8180606.0
1745418600,1797.59,1798.06,1793.72,1795.74,7004934.0
1745418780,1795.7,1797.24,1793.89,1796.01,4809942.0
1745418960,1796.02,1796.15,1788.31,1791.89,8704064.0
1745419140,1792.04,1792.97,1789.04,1790.16,3186188.0
1745419320,1790.2,1797.41,1789.18,1796.57,5472766.0
1745419500,1796.57,1796.9,1791.4,1795.67,4106772.0
1745419680,1795.65,1795.65,1789.49,1790.18,5188866.0
1745419860,1790.13,1792.11,1786.85,1787.39,5827000.0
1745420040,1787.39,1788.96,1786.32,1788.34,4663918.0
1745420220,1788.31,1788.38,1784.89,1787.31,4153144.0
1745420400,1787.36,1789.91,1781.61,1782.16,17048664.0
1745420580,1782.18,1787.93,1777.78,1784.67,16114758.0
1745420760,1784.63,1789.93,1781.14,1788.2,7394952.0
1745420940,1788.25,1788.47,1782.47,1782.49,4740172.0
1745421120,1782.56,1782.9,1777.49,1779.77,17273912.0
1745421300,1779.46,1781.69,1770.86,1772.45,30933156.0
1745421480,1771.65,1773.27,1769.19,1770.25,16876834.0
1745421660,1770.05,1775.81,1765.67,1766.92,37814394.0
1745421840,1766.93,1772.01,1764.14,1765.52,18039400.0
1745422020,1765.52,1766.21,1761.16,1765.72,25247338.0
1745422200,1765.72,1773.42,1762.65,1772.96,14816280.0
1745422380,1772.28,1777.06,1769.12,1773.77,12995622.0
1745422560,1774.09,1784.66,1774.09,1783.75,19235992.0
1745422740,1783.58,1787.87,1782.27,1783.87,14450016.0
1745422920,1783.85,1783.87,1778.27,1778.93,9378346.0
1745423100,1778.95,1782.94,1778.95,1782.27,5379332.0
1745423280,1782.2,1782.27,1778.0,1780.41,4620308.0
1745423460,1780.46,1784.06,1780.12,1782.66,5336840.0
1745423640,1782.77,1790.09,1782.33,1787.96,10876160.0
1745423820,1787.96,1796.7,1786.49,1793.89,17150624.0
1745424000,1794.02,1795.07,1788.74,1789.66,15644270.0
1745424180,1790.04,1796.8,1788.47,1796.01,9550216.0
1745424360,1796.01,1796.99,1788.22,1788.32,11218962.0
1745424540,1788.3,1795.37,1788.3,1791.31,7031330.0
1745424720,1791.28,1793.47,1789.6,1791.84,3560588.0
1745424900,1791.98,1793.03,1788.26,1789.0,4332156.0
1745425080,1789.25,1792.25,1785.04,1787.14,6905812.0
1745425260,1787.03,1787.97,1782.29,1783.58,7663592.0
1745425440,1783.59,1785.74,1781.22,1785.74,6980880.0
1745425620,1785.62,1792.12,1785.62,1791.78,6665460.0
1745425800,1791.78,1793.67,1787.57,1787.61,6542210.0
1745425980,1787.61,1789.99,1786.59,1789.92,3985516.0
1745426160,1790.11,1796.42,1789.76,1796.35,9255716.0
1745426340,1796.43,1796.7,1790.91,1791.39,5285780.0
1745426520,1791.38,1793.4,1790.74,1791.12,2887816.0
1745426700,1791.13,1793.18,1789.99,1791.99,4752852.0
1745426880,1792.15,1793.05,1788.7,1790.55,2947150.0
1745427060,1790.51,1793.8,1790.19,1793.66,2045842.0
1745427240,1793.58,1794.0,1792.26,1793.46,2757146.0
1745427420,1793.47,1795.15,1792.06,1792.06,3364534.0
1745427600,1791.96,1796.06,1787.61,1796.01,9378130.0
1745427780,1796.01,1800.15,1795.12,1799.7,11591770.0
1745427960,1799.6,1800.68,1797.57,1800.12,6997852.0
1745428140,1800.12,1803.42,1799.06,1800.41,8525480.0
1745428320,1800.64,1801.23,1797.94,1797.94,6794258.0
1745428500,1797.94,1798.7,1793.97,1795.76,6210996.0
1745428680,1795.76,1796.46,1794.69,1796.39,1840986.0
1745428860,1796.39,1796.58,1793.94,1794.24,2530444.0
1745429040,1794.16,1794.34,1789.68,1789.83,4049798.0
1745429220,1789.83,1792.71,1789.79,1791.18,3960328.0
1745429400,1791.16,1793.91,1791.16,1793.74,2547292.0
1745429580,1793.64,1793.64,1790.23,1791.94,3296526.0
1745429760,1791.78,1792.95,1788.17,1790.74,8657980.0
1745429940,1790.74,1791.41,1789.03,1789.9,2291914.0
1745430120,1789.9,1795.0,1789.5,1794.36,2722540.0
1745430300,1794.33,1794.67,1791.72,1792.18,2289936.0
1745430480,1792.13,1792.49,1790.51,1790.51,1849858.0
1745430660,1790.56,1794.78,1790.53,1794.5,2143124.0
1745430840,1794.51,1799.12,1794.5,1798.64,5210822.0
1745431020,1798.64,1800.2,1798.55,1799.99,2890090.0
1745431200,1799.99,1803.41,1797.99,1798.26,6969232.0
1745431380,1798.25,1798.82,1795.4,1798.82,4368328.0
1745431560,1798.91,1803.07,1798.7,1802.89,4993332.0
1745431740,1802.91,1808.83,1802.16,1807.47,11133000.0
1745431920,1807.2,1809.43,1802.44,1803.07,11586882.0
1745432100,1803.07,1808.35,1802.24,1807.6,6293770.0
1745432280,1807.6,1808.8,1805.51,1808.58,1935092.0
1745432460,1808.44,1808.83,1804.07,1804.07,2653574.0
1745432640,1804.07,1804.48,1801.17,1801.6,3434426.0
1745432820,1801.51,1802.96,1800.67,1801.04,2478288.0
1745433000,1801.05,1801.26,1797.26,1800.54,5269996.0
1745433180,1800.56,1800.58,1797.91,1798.19,1724760.0
1745433360,1798.27,1798.92,1796.74,1798.11,3106602.0
1745433540,1798.14,1798.87,1796.2,1796.28,1572634.0
1745433720,1796.16,1796.96,1793.46,1793.79,3713128.0
1745433900,1793.69,1798.21,1793.43,1798.2,2062502.0
1745434080,1798.2,1799.12,1796.39,1796.4,1594164.0
1745434260,1796.39,1796.64,1795.06,1795.98,1087066.0
1745434440,1795.97,1798.45,1795.57,1797.91,2221860.0
1745434620,1797.96,1799.15,1796.48,1797.56,2116402.0
1745434800,1797.55,1798.55,1794.22,1794.76,2070890.0
1745434980,1794.71,1795.28,1791.02,1791.91,5880240.0
1745435160,1791.95,1794.99,1791.95,1794.82,1905714.0
1745435340,1794.94,1794.99,1789.03,1791.16,6026216.0
1745435520,1791.21,1792.42,1785.18,1785.89,12189386.0
1745435700,1785.93,1788.79,1785.71,1787.73,7239754.0
1745435880,1787.7,1787.96,1783.08,1784.3,4298770.0
1745436060,1784.36,1786.59,1779.72,1779.72,9674908.0
1745436240,1779.78,1780.99,1774.23,1774.23,16653584.0
1745436420,1773.88,1777.33,1773.79,1776.53,6761872.0
1745436600,1776.57,1782.65,1775.61,1781.48,8983154.0
1745436780,1781.54,1783.34,1779.7,1779.95,2551702.0
1745436960,1780.0,1781.92,1779.74,1780.21,1907432.0
1745437140,1780.2,1785.84,1780.2,1785.51,3037786.0
1745437320,1785.56,1786.98,1784.61,1786.27,3272724.0
1745437500,1786.34,1786.61,1783.29,1784.73,1791256.0
1745437680,1784.74,1785.48,1780.7,1781.59,11984766.0
1745437860,1781.58,1782.27,1776.94,1782.27,5094714.0
1745438040,1782.38,1784.43,1782.38,1783.82,2857600.0
1745438220,1783.78,1787.11,1783.78,1785.74,4077032.0
1745438400,1785.39,1789.3,1784.52,1789.14,4303392.0
1745438580,1789.14,1789.98,1785.49,1786.76,3610932.0
1745438760,1786.76,1787.91,1785.75,1786.51,1439396.0
1745438940,1786.51,1788.91,1786.51,1788.33,1108394.0
1745439120,1788.34,1788.72,1786.89,1788.0,749662.0
1745439300,1788.04,1793.09,1788.04,1792.11,2810642.0
1745439480,1792.11,1795.6,1791.54,1795.25,4434422.0
1745439660,1795.27,1796.6,1794.43,1794.43,3067674.0
1745439840,1794.39,1794.82,1791.53,1794.31,3221104.0
1745440020,1794.32,1795.48,1793.82,1794.61,2580824.0
1745440200,1794.6,1799.16,1794.6,1797.4,3943696.0
1745440380,1797.39,1798.55,1796.88,1797.9,1467766.0
1745440560,1797.88,1799.06,1795.32,1796.26,2233472.0
1745440740,1796.26,1797.29,1794.23,1795.21,2207090.0
1745440920,1795.2,1795.5,1793.4,1794.01,1532892.0
1745441100,1793.95,1796.74,1793.9,1795.49,1188280.0
1745441280,1795.48,1795.87,1791.63,1792.39,1792714.0
1745441460,1792.39,1795.06,1792.38,1793.16,1936844.0
1745441640,1793.21,1796.27,1793.21,1796.27,1621442.0
1745441820,1796.23,1797.06,1794.56,1794.7,1927122.0
1745442000,1794.77,1796.43,1793.55,1796.26,1604718.0
1745442180,1796.27,1797.71,1794.93,1796.86,2673092.0
1745442360,1796.86,1798.14,1796.73,1797.1,1692746.0
1745442540,1797.1,1797.64,1795.3,1797.34,1180026.0
1745442720,1797.4,1797.53,1794.95,1795.24,1319886.0
1745442900,1795.25,1796.72,1794.91,1796.64,1047610.0
1745443080,1796.64,1797.17,1794.46,1794.49,1097008.0
1745443260,1794.55,1795.19,1794.25,1794.49,1268140.0
1745443440,1794.5,1794.5,1792.6,1793.28,1305180.0
1745443620,1793.28,1794.99,1792.98,1794.78,797828.0
1745443800,1794.77,1796.5,1794.77,1795.99,2313236.0
1745443980,1795.99,1796.0,1792.93,1793.68,2105596.0
1745444160,1793.68,1794.75,1793.67,1794.09,899462.0
1745444340,1794.09,1795.5,1789.03,1790.24,3259840.0
1745444520,1790.3,1791.72,1787.95,1788.99,2157520.0
1745444700,1789.02,1791.33,1788.79,1788.87,1665188.0
1745444880,1789.07,1791.11,1789.07,1790.16,813400.0
1745445060,1790.16,1793.56,1789.93,1793.55,1085606.0
1745445240,1793.55,1793.56,1792.16,1792.29,381658.0
1745445420,1792.31,1792.31,1785.93,1790.87,2795616.0
1745445600,1791.07,1792.17,1790.35,1791.03,2689676.0
1745445780,1791.06,1792.29,1788.73,1791.91,1838870.0
1745445960,1791.9,1795.88,1791.9,1794.8,1813536.0
1745446140,1794.91,1794.91,1791.15,1791.15,2306008.0
1745446320,1791.16,1791.23,1789.39,1790.13,2025166.0
1745446500,1790.14,1791.53,1790.09,1791.15,1334338.0
1745446680,1791.08,1795.2,1791.0,1794.82,940432.0
1745446860,1794.82,1794.83,1793.0,1794.2,1402706.0
1745447040,1794.15,1795.66,1794.15,1795.66,653946.0
1745447220,1795.61,1795.61,1794.33,1794.85,1587306.0
1745447400,1795.03,1797.99,1793.53,1797.99,2693144.0
1745447580,1797.93,1801.18,1797.64,1800.91,5127648.0
1745447760,1800.91,1801.9,1800.11,1800.55,3795498.0
1745447940,1800.55,1802.64,1800.0,1802.3,1708604.0
1745448120,1802.37,1804.5,1802.36,1803.61,3008976.0
1745448300,1803.61,1804.99,1802.24,1802.24,2824504.0
1745448480,1802.24,1803.1,1801.8,1802.43,1908982.0
1745448660,1802.42,1803.45,1801.12,1801.18,1509012.0
1745448840,1801.18,1802.21,1800.88,1801.93,945442.0
1745449020,1801.94,1802.88,1801.35,1802.84,1702220.0
1745449200,1802.84,1803.21,1801.21,1801.95,1785060.0
1745449380,1801.94,1802.55,1799.62,1800.79,2597368.0
1745449560,1800.59,1806.21,1800.1,1805.64,4031908.0
1745449740,1805.58,1805.65,1803.67,1804.03,1329282.0
1745449920,1804.03,1805.24,1803.33,1804.24,1377260.0
1745450100,1804.29,1805.23,1799.93,1799.97,2250002.0
1745450280,1800.04,1801.82,1799.44,1801.0,1622664.0
1745450460,1800.86,1802.71,1800.65,1802.26,1182106.0
1745450640,1802.27,1802.52,1800.01,1800.14,1090368.0
1745450820,1800.14,1800.48,1798.65,1799.13,1056826.0
1745451000,1799.13,1800.45,1798.85,1799.59,1321046.0
1745451180,1799.58,1800.44,1797.11,1797.25,1746336.0
1745451360,1797.24,1798.34,1797.24,1798.34,814670.0
1745451540,1798.32,1798.36,1793.8,1794.07,2475002.0
1745451720,1794.07,1796.36,1793.37,1795.39,2870422.0
1745451900,1795.39,1795.65,1793.38,1793.66,1524502.0
1745452080,1793.66,1793.67,1791.01,1791.27,2429610.0
1745452260,1791.41,1791.9,1790.58,1791.73,1604920.0
1745452440,1791.72,1794.99,1791.72,1794.88,1944728.0
1745452620,1794.8,1795.04,1794.17,1794.46,941734.0
1745452800,1794.45,1796.96,1793.4,1796.84,2808338.0
1745452980,1796.83,1797.06,1791.78,1792.26,3704350.0
1745453160,1792.26,1796.26,1791.83,1795.78,2557826.0
1745453340,1795.78,1796.3,1793.17,1794.7,1767548.0
1745453520,1794.77,1794.77,1791.55,1792.39,1243846.0
1745453700,1792.32,1793.4,1790.62,1793.4,2052964.0
1745453880,1793.41,1796.27,1792.26,1795.59,1929562.0
1745454060,1795.59,1797.68,1790.61,1791.39,2219330.0
1745454240,1791.45,1791.46,1786.45,1786.96,6413586.0
1745454420,1786.93,1788.14,1784.39,1786.13,6112440.0
1745454600,1786.49,1786.88,1782.59,1786.18,5832790.0
1745454780,1785.91,1790.16,1783.65,1788.96,3148138.0
1745454960,1788.97,1790.56,1788.96,1789.3,1898216.0
1745455140,1789.3,1793.24,1788.49,1793.24,2551224.0
1745455320,1793.24,1793.56,1791.3,1791.75,1325358.0
1745455500,1791.73,1791.75,1789.86,1789.86,1519742.0
1745455680,1789.85,1789.85,1786.28,1787.35,1981364.0
1745455860,1787.35,1789.67,1785.69,1789.01,1730164.0
1745456040,1789.01,1790.22,1788.2,1789.01,1772330.0
1745456220,1789.05,1789.81,1787.88,1789.11,1028498.0
1745456400,1789.17,1791.74,1788.86,1788.96,1765624.0
1745456580,1788.87,1792.01,1788.36,1791.16,2012222.0
1745456760,1791.14,1794.05,1791.14,1792.85,2435648.0
1745456940,1792.86,1794.27,1792.71,1793.95,1072864.0
1745457120,1793.95,1793.95,1785.74,1786.88,4595360.0
1745457300,1786.96,1788.79,1782.34,1782.49,4934388.0
1745457480,1782.49,1785.66,1781.3,1782.08,7116786.0
1745457660,1782.08,1785.67,1780.61,1784.56,5006862.0
1745457840,1784.56,1785.31,1782.22,1783.79,2220106.0
1745458020,1783.78,1785.65,1783.59,1785.3,2341972.0
1745458200,1785.29,1788.82,1785.29,1787.36,3003150.0
1745458380,1787.32,1790.56,1787.08,1789.96,1632294.0
1745458560,1790.45,1793.32,1790.24,1791.81,2650550.0
1745458740,1791.78,1791.87,1789.14,1791.41,2525542.0
1745458920,1791.41,1794.49,1791.13,1792.7,2195364.0
1745459100,1792.65,1793.33,1789.01,1791.47,3142414.0
1745459280,1791.47,1793.87,1791.0,1791.0,2415714.0
1745459460,1791.0,1794.55,1791.0,1793.71,3594688.0
1745459640,1793.71,1797.2,1793.7,1796.75,3713926.0
1745459820,1796.79,1797.18,1793.14,1793.34,2375076.0
1745460000,1793.34,1795.27,1791.91,1792.78,3426132.0
1745460180,1792.84,1794.76,1791.47,1793.23,1474360.0
1745460360,1793.29,1798.68,1791.7,1798.68,2673930.0
1745460540,1798.72,1799.47,1795.11,1799.28,6472254.0
1745460720,1799.3,1801.91,1797.92,1798.02,6454774.0
1745460900,1798.03,1799.71,1797.11,1797.98,1907262.0
1745461080,1798.0,1798.0,1793.64,1796.32,2245736.0
1745461260,1796.29,1797.0,1794.75,1796.57,1210490.0
1745461440,1796.64,1797.21,1795.1,1796.27,1265576.0
1745461620,1796.31,1798.64,1796.13,1797.07,974000.0
1745461800,1797.07,1797.49,1794.05,1794.54,1251012.0
1745461980,1794.55,1795.37,1791.41,1792.49,2838398.0
1745462160,1792.43,1792.89,1788.49,1789.59,3600430.0
1745462340,1789.59,1789.8,1786.24,1786.67,3607948.0
1745462520,1786.68,1787.22,1783.46,1784.69,5375660.0
1745462700,1784.67,1787.03,1784.01,1785.16,4034470.0
1745462880,1785.16,1785.16,1774.31,1777.11,22628150.0
1745463060,1777.03,1780.3,1776.94,1779.86,4100612.0
1745463240,1779.86,1780.68,1776.66,1777.29,4647756.0
1745463420,1777.3,1778.95,1776.7,1778.41,2695368.0
1745463600,1778.41,1781.18,1778.32,1779.49,4165414.0
1745463780,1779.46,1781.0,1776.16,1780.5,5106368.0
1745463960,1780.55,1789.09,1779.95,1785.06,12045926.0
1745464140,1785.13,1786.18,1783.31,1783.65,2715932.0
1745464320,1783.64,1783.98,1781.29,1782.61,1631652.0
1745464500,1782.66,1785.58,1782.6,1785.01,2984926.0
1745464680,1784.96,1787.2,1783.86,1787.2,1470152.0
1745464860,1787.2,1787.2,1783.61,1783.66,2358650.0
1745465040,1783.88,1789.12,1783.8,1789.12,2306780.0
1745465220,1788.95,1790.39,1788.49,1789.2,5679238.0
1745465400,1789.2,1789.21,1784.95,1785.12,1550648.0
1745465580,1785.01,1785.58,1778.88,1779.39,6879282.0
1745465760,1779.39,1781.57,1778.91,1779.51,3822720.0
1745465940,1779.52,1780.66,1775.3,1775.43,7944390.0
1745466120,1775.5,1776.63,1773.7,1773.99,6453472.0
1745466300,1773.99,1778.28,1771.62,1775.62,11483282.0
1745466480,1775.6,1775.86,1770.85,1771.16,9569990.0
1745466660,1771.25,1771.64,1766.25,1769.07,14069480.0
1745466840,1769.07,1771.15,1767.95,1769.58,6788474.0
1745467020,1769.57,1769.75,1765.88,1767.59,6996710.0
1745467200,1767.36,1771.09,1765.43,1768.68,8833456.0
1745467380,1768.68,1772.56,1768.68,1771.05,6818544.0
1745467560,1771.1,1772.5,1767.27,1768.75,4456058.0
1745467740,1768.75,1769.32,1757.44,1759.44,25358794.0
1745467920,1758.72,1767.88,1758.72,1767.03,6700378.0
1745468100,1767.09,1767.68,1762.56,1762.61,4709976.0
1745468280,1762.28,1768.47,1762.28,1767.47,6210928.0
1745468460,1766.89,1770.47,1766.89,1768.68,4569382.0
1745468640,1768.68,1769.29,1765.8,1766.69,6428496.0
1745468820,1766.7,1767.6,1763.03,1763.13,6070200.0
1745469000,1763.18,1765.68,1762.41,1764.5,3105000.0
1745469180,1764.54,1766.59,1764.2,1766.01,2238448.0
1745469360,1766.05,1766.88,1763.47,1763.71,1911772.0
1745469540,1763.7,1764.25,1762.03,1763.52,2408596.0
1745469720,1763.51,1766.65,1763.01,1766.22,1730924.0
1745469900,1766.21,1768.69,1765.07,1768.57,2192354.0
1745470080,1768.59,1768.77,1767.7,1768.01,2105622.0
1745470260,1767.95,1769.81,1767.91,1769.8,2004396.0
1745470440,1769.8,1771.62,1768.99,1771.62,1999574.0
1745470620,1771.55,1772.74,1771.55,1771.61,1713774.0
1745470800,1771.44,1773.81,1771.22,1773.18,3031244.0
1745470980,1773.18,1773.55,1771.21,1773.55,3169610.0
1745471160,1773.55,1775.72,1772.71,1773.14,3937196.0
1745471340,1773.14,1774.16,1772.82,1773.57,1598138.0
1745471520,1773.57,1775.6,1773.57,1774.98,2097218.0
1745471700,1774.99,1775.19,1771.79,1771.85,2140170.0
1745471880,1771.9,1772.4,1769.34,1769.45,3199340.0
1745472060,1769.45,1769.45,1766.3,1767.25,3198914.0
1745472240,1767.52,1768.23,1766.5,1766.76,1930780.0
1745472420,1766.92,1768.0,1765.63,1768.0,3084060.0
1745472600,1767.99,1769.95,1767.61,1769.76,2553686.0
1745472780,1769.76,1770.68,1769.51,1770.57,1524708.0
1745472960,1770.57,1772.33,1770.5,1771.95,1979986.0
1745473140,1771.96,1772.94,1771.2,1772.94,1436040.0
1745473320,1773.26,1773.64,1770.33,1771.08,1674136.0
1745473500,1771.01,1773.3,1770.68,1773.12,1721362.0
1745473680,1773.12,1773.39,1772.36,1773.0,1504936.0
1745473860,1773.0,1773.43,1770.89,1771.0,2693996.0
1745474040,1770.98,1772.05,1769.94,1770.74,1679210.0
1745474220,1770.73,1770.74,1767.78,1768.61,2486336.0
1745474400,1768.6,1771.23,1768.6,1770.55,1741064.0
1745474580,1770.55,1772.47,1770.33,1771.62,1634552.0
1745474760,1771.62,1771.7,1769.05,1769.05,1327532.0
1745474940,1769.11,1769.26,1766.57,1768.47,2284352.0
1745475120,1768.46,1770.65,1768.14,1769.96,1624008.0
1745475300,1769.95,1769.96,1764.75,1765.01,3265920.0
1745475480,1764.95,1768.49,1761.01,1766.5,9308096.0
1745475660,1766.63,1772.05,1765.51,1771.7,4216052.0
1745475840,1771.7,1774.46,1771.64,1773.71,4690058.0
1745476020,1773.7,1775.39,1773.42,1774.18,3283252.0
1745476200,1774.24,1775.18,1771.14,1771.2,2618880.0
1745476380,1771.15,1773.45,1771.07,1773.33,1515770.0
1745476560,1773.32,1773.33,1770.8,1772.1,1824246.0
1745476740,1772.1,1772.11,1770.28,1771.8,1159266.0
1745476920,1771.8,1771.8,1769.07,1769.51,1165906.0
1745477100,1769.57,1771.86,1768.77,1771.42,1301098.0
1745477280,1771.44,1773.04,1770.85,1771.82,1237380.0
1745477460,1771.75,1772.3,1769.15,1769.16,1313372.0
1745477640,1769.16,1769.35,1767.6,1767.82,1677318.0
1745477820,1767.82,1767.93,1765.88,1767.35,2636976.0
1745478000,1767.39,1767.73,1765.69,1765.97,2342762.0
1745478180,1765.96,1771.01,1765.96,1768.87,6523516.0
1745478360,1768.87,1770.3,1766.11,1770.29,2782040.0
1745478540,1770.3,1772.97,1768.8,1772.11,3095752.0
1745478720,1772.17,1773.72,1771.91,1773.59,4083384.0
1745478900,1773.61,1773.99,1769.18,1769.18,1798006.0
1745479080,1769.25,1770.67,1767.67,1768.05,1931336.0
1745479260,1768.05,1768.76,1764.54,1764.62,4633476.0
1745479440,1764.61,1765.39,1762.7,1762.77,4039106.0
1745479620,1762.71,1763.7,1759.55,1761.86,14570108.0
1745479800,1761.97,1763.32,1758.19,1762.68,5909392.0
1745479980,1762.68,1764.23,1762.19,1763.76,2630674.0
1745480160,1763.76,1764.3,1757.64,1758.36,4163512.0
1745480340,1758.36,1758.76,1755.03,1756.68,8901216.0
1745480520,1756.68,1757.93,1755.5,1756.78,5093464.0
1745480700,1756.76,1756.78,1751.65,1755.28,13368704.0
1745480880,1755.28,1755.7,1752.72,1753.34,3502250.0
1745481060,1753.54,1755.23,1750.88,1751.03,7437086.0
1745481240,1751.1,1754.73,1751.0,1753.95,8216450.0
1745481420,1753.95,1755.8,1753.62,1755.55,2704416.0
1745481600,1755.61,1759.12,1755.51,1758.32,6203110.0
1745481780,1758.39,1759.89,1758.07,1759.38,4197170.0
1745481960,1759.35,1759.45,1752.61,1753.45,5321702.0
1745482140,1753.45,1753.79,1751.5,1752.29,4139166.0
1745482320,1752.29,1753.45,1750.23,1750.76,4823978.0
1745482500,1750.46,1755.24,1750.01,1753.86,5953482.0
1745482680,1753.81,1753.92,1746.0,1749.13,13601120.0
1745482860,1749.52,1749.7,1747.52,1748.34,3757478.0
1745483040,1748.34,1748.52,1744.22,1746.27,9067644.0
1745483220,1746.27,1746.6,1732.63,1735.59,34751992.0
1745483400,1735.64,1738.74,1725.0,1732.39,54152588.0
1745483580,1732.39,1736.7,1721.05,1724.44,35313042.0
1745483760,1724.27,1737.06,1724.27,1734.4,23219712.0
1745483940,1734.35,1734.35,1726.06,1727.05,13343658.0
1745484120,1727.13,1731.01,1726.01,1730.41,8774122.0
1745484300,1730.41,1734.14,1727.91,1727.91,10826316.0
1745484480,1727.93,1730.04,1725.12,1729.51,15228942.0
1745484660,1729.51,1733.45,1728.68,1731.35,8216814.0
1745484840,1731.87,1734.74,1729.62,1733.11,5533458.0
1745485020,1733.05,1735.91,1731.45,1733.87,15736344.0
1745485200,1733.98,1738.2,1733.43,1736.01,11669180.0
1745485380,1736.01,1738.99,1733.85,1738.1,5907872.0
1745485560,1737.76,1740.98,1737.39,1739.45,10508890.0
1745485740,1739.47,1739.76,1737.36,1737.92,4637512.0
1745485920,1738.05,1741.64,1737.75,1741.07,3977158.0
1745486100,1741.08,1742.8,1739.78,1740.56,7231758.0
1745486280,1740.55,1742.74,1740.05,1741.24,5820600.0
1745486460,1741.54,1743.26,1740.55,1743.13,5384256.0
1745486640,1743.25,1746.13,1742.72,1742.92,10458966.0
1745486820,1742.82,1743.06,1741.6,1742.56,2660164.0
1745487000,1742.49,1745.23,1740.01,1744.41,6630888.0
1745487180,1744.41,1746.0,1741.14,1741.33,4398450.0
1745487360,1741.32,1742.31,1738.04,1738.38,7453732.0
1745487540,1738.37,1740.73,1738.37,1740.72,2589020.0
1745487720,1740.61,1741.65,1739.93,1741.22,2311854.0
1745487900,1741.22,1741.22,1738.8,1740.86,2745854.0
1745488080,1740.86,1742.18,1740.7,1742.18,2440830.0
1745488260,1742.11,1742.33,1737.43,1737.59,4309154.0
1745488440,1737.59,1739.13,1737.21,1738.25,5814932.0
1745488620,1738.24,1744.04,1738.24,1742.7,9024842.0
1745488800,1742.7,1743.97,1742.19,1743.48,1924852.0
1745488980,1743.55,1743.55,1740.34,1740.67,3281404.0
1745489160,1740.66,1741.21,1739.36,1739.85,2427838.0
1745489340,1739.89,1741.21,1739.69,1740.4,930468.0
1745489520,1740.4,1744.28,1740.25,1742.82,2751156.0
1745489700,1742.82,1744.8,1742.69,1744.55,1941020.0
1745489880,1744.56,1745.24,1743.34,1745.17,1737844.0
1745490060,1745.24,1747.69,1745.0,1746.11,5247326.0
1745490240,1745.96,1745.99,1744.02,1745.32,6415614.0
1745490420,1745.34,1747.39,1745.33,1746.46,3391592.0
1745490600,1746.48,1746.91,1744.69,1745.04,2242266.0
1745490780,1745.05,1746.67,1744.63,1744.88,1963424.0
1745490960,1744.88,1745.55,1743.2,1745.31,2555692.0
1745491140,1745.3,1746.82,1744.6,1745.84,1675592.0
1745491320,1745.84,1748.55,1745.26,1748.51,4343806.0
1745491500,1748.45,1748.9,1747.3,1747.3,2819108.0
1745491680,1747.3,1748.26,1745.5,1745.59,2383756.0
1745491860,1745.59,1749.47,1745.5,1749.05,2358206.0
1745492040,1749.06,1750.62,1748.49,1749.64,8489876.0
1745492220,1749.61,1750.26,1748.91,1749.46,2823242.0
1745492400,1749.47,1749.6,1747.26,1747.85,2769774.0
1745492580,1747.86,1748.66,1746.28,1746.5,4815858.0
1745492760,1746.48,1746.69,1745.01,1745.07,4545126.0
1745492940,1745.13,1745.97,1744.18,1744.73,4052996.0
1745493120,1744.74,1746.06,1744.14,1745.04,2116396.0
1745493300,1744.99,1745.21,1744.04,1744.84,1367576.0
1745493480,1744.59,1744.59,1742.31,1743.93,3913954.0
1745493660,1743.83,1744.05,1742.9,1742.94,1612676.0
1745493840,1743.06,1744.23,1742.78,1744.23,2690166.0
1745494020,1744.23,1745.88,1744.23,1745.2,2539998.0
1745494200,1745.19,1745.2,1741.52,1741.8,3442450.0
1745494380,1741.8,1741.84,1740.76,1741.54,2944888.0
1745494560,1741.54,1741.74,1741.06,1741.3,1684678.0
1745494740,1741.3,1746.26,1741.29,1744.27,7466214.0
1745494920,1744.33,1746.84,1744.27,1745.46,2659992.0
1745495100,1745.39,1746.72,1745.39,1746.28,1998924.0
1745495280,1746.28,1749.8,1746.07,1749.79,3812216.0
1745495460,1749.75,1750.25,1749.01,1750.04,3590610.0
1745495640,1750.04,1756.4,1749.69,1753.76,13153880.0
1745495820,1753.76,1754.31,1752.28,1753.99,3334864.0
1745496000,1753.99,1755.09,1752.53,1753.95,4352306.0
1745496180,1753.98,1754.49,1750.5,1750.51,4486780.0
1745496360,1750.57,1752.0,1747.83,1748.49,8397634.0
1745496540,1748.49,1749.43,1746.5,1748.78,5657688.0
1745496720,1748.79,1750.54,1747.62,1750.18,2612646.0
1745496900,1750.11,1752.25,1748.93,1752.12,4571428.0
1745497080,1752.11,1752.47,1750.18,1751.84,2575290.0
1745497260,1752.14,1754.04,1750.95,1751.51,3699028.0
1745497440,1751.51,1752.25,1749.86,1750.33,2070698.0
1745497620,1750.33,1751.23,1749.37,1751.23,928388.0
1745497800,1751.01,1755.49,1749.39,1752.38,7279782.0
1745497980,1752.33,1755.2,1751.47,1754.62,2434700.0
1745498160,1754.62,1756.58,1754.26,1754.78,3409140.0
1745498340,1754.78,1756.07,1753.83,1755.35,1670608.0
1745498520,1755.39,1755.78,1754.01,1754.21,2535232.0
1745498700,1754.21,1754.69,1751.49,1752.6,3128648.0
1745498880,1752.59,1754.64,1752.2,1753.81,1396094.0
1745499060,1753.82,1755.11,1752.47,1755.05,1600632.0
1745499240,1755.05,1756.82,1755.05,1756.77,2022970.0
1745499420,1756.77,1757.0,1755.7,1757.0,2809614.0
1745499600,1756.96,1757.3,1754.41,1755.0,4009672.0
1745499780,1755.11,1756.7,1752.4,1752.88,2509580.0
1745499960,1752.89,1754.93,1752.89,1754.93,1369308.0
1745500140,1754.93,1755.31,1752.25,1753.66,1862120.0
1745500320,1753.67,1754.39,1752.08,1752.86,1018500.0
1745500500,1752.86,1754.97,1752.54,1754.41,1892318.0
1745500680,1754.41,1754.78,1753.15,1753.62,1059636.0
1745500860,1753.62,1755.71,1753.29,1753.83,1607448.0
1745501040,1753.83,1754.1,1753.01,1753.51,1106626.0
1745501220,1753.52,1754.64,1753.33,1754.47,1405518.0
1745501400,1754.46,1759.86,1754.36,1756.44,12110200.0
1745501580,1756.31,1758.43,1754.6,1756.34,4941660.0
1745501760,1756.39,1758.68,1755.01,1755.84,4112126.0
1745501940,1755.89,1757.81,1748.77,1751.04,7805172.0
1745502120,1750.99,1754.96,1750.77,1752.93,5507006.0
1745502300,1752.93,1754.03,1748.72,1748.91,5268070.0
1745502480,1748.93,1749.67,1743.85,1747.41,17829844.0
1745502660,1747.43,1749.03,1746.18,1748.75,3807988.0
1745502840,1748.72,1749.59,1746.22,1748.22,3310976.0
1745503020,1748.16,1752.89,1748.1,1752.71,3785884.0
1745503200,1752.7,1758.73,1751.95,1758.71,11766232.0
1745503380,1758.68,1768.31,1758.68,1765.8,29170920.0
1745503560,1766.38,1767.79,1762.98,1764.93,18959960.0
1745503740,1764.99,1770.54,1762.4,1763.66,17032018.0
1745503920,1763.66,1764.96,1757.06,1759.24,11418504.0
1745504100,1759.3,1763.86,1759.2,1763.43,7177228.0
1745504280,1763.49,1763.99,1756.0,1756.86,10149806.0
1745504460,1756.8,1758.67,1754.01,1756.57,11852636.0
1745504640,1756.35,1758.01,1753.27,1754.2,9865304.0
1745504820,1754.27,1757.31,1753.26,1756.47,4342606.0
1745505000,1756.46,1759.68,1756.46,1757.66,6519040.0
1745505180,1757.66,1759.18,1755.64,1757.55,5191476.0
1745505360,1757.73,1766.0,1757.2,1763.99,9302524.0
1745505540,1764.04,1765.26,1761.67,1764.84,4482988.0
1745505720,1764.9,1765.83,1762.74,1764.3,4969220.0
1745505900,1764.34,1765.43,1761.3,1764.18,6954086.0
1745506080,1764.01,1773.37,1762.16,1773.37,13316560.0
1745506260,1773.2,1775.7,1768.94,1770.73,14001466.0
1745506440,1770.78,1771.63,1767.62,1768.2,5034478.0
1745506620,1768.19,1768.69,1763.28,1764.49,6475692.0
1745506800,1764.5,1764.58,1761.43,1761.95,5697786.0
1745506980,1762.01,1768.01,1762.01,1767.12,4563992.0
1745507160,1767.17,1771.63,1767.15,1771.63,6897478.0
1745507340,1771.63,1775.42,1770.06,1773.34,10209138.0
1745507520,1773.17,1776.92,1772.23,1772.94,9077022.0
1745507700,1772.94,1776.82,1771.03,1771.24,6538734.0
1745507880,1771.19,1771.7,1767.93,1769.36,5536502.0
1745508060,1769.31,1774.16,1768.49,1769.51,5829078.0
1745508240,1769.32,1770.55,1768.53,1769.61,3513850.0
1745508420,1769.62,1770.71,1765.33,1765.36,4615314.0
1745508600,1765.47,1765.77,1762.36,1765.5,7111842.0
1745508780,1765.57,1770.95,1765.57,1769.28,3976270.0
1745508960,1769.28,1772.67,1768.96,1771.62,4123878.0
1745509140,1771.69,1772.43,1768.76,1770.62,2518918.0
1745509320,1770.62,1770.82,1767.32,1769.88,3628070.0
1745509500,1769.83,1770.99,1768.55,1770.84,3053258.0
1745509680,1770.83,1772.15,1765.06,1765.32,5901426.0
1745509860,1765.26,1768.98,1765.2,1768.96,4196018.0
1745510040,1768.93,1768.93,1765.0,1765.01,1993290.0
1745510220,1765.0,1765.17,1762.35,1763.83,3828204.0
1745510400,1763.83,1767.07,1763.83,1766.74,2921188.0
1745510580,1766.64,1768.26,1765.25,1766.32,2912346.0
1745510760,1766.32,1766.32,1762.58,1764.09,3510310.0
1745510940,1764.16,1765.83,1762.68,1765.81,2555276.0
1745511120,1765.82,1767.66,1765.72,1767.66,2100868.0
1745511300,1767.6,1771.91,1767.6,1771.79,7668256.0
1745511480,1771.8,1774.09,1771.79,1773.49,5728878.0
1745511660,1773.49,1774.48,1770.53,1770.68,6689086.0
1745511840,1770.74,1771.2,1767.72,1769.49,3510898.0
1745512020,1769.5,1774.69,1768.26,1774.49,7386260.0
1745512200,1774.49,1776.82,1771.12,1773.8,8043726.0
1745512380,1773.79,1774.54,1772.03,1772.7,2793246.0
1745512560,1772.7,1774.28,1770.43,1770.78,2247898.0
1745512740,1770.78,1772.19,1770.7,1770.99,1438084.0
1745512920,1770.93,1772.77,1770.39,1770.94,2852010.0
1745513100,1771.14,1772.97,1770.6,1772.14,2196210.0
1745513280,1772.09,1774.59,1771.28,1772.99,3549900.0
1745513460,1772.99,1776.28,1772.42,1773.94,4056482.0
1745513640,1773.95,1774.75,1771.74,1773.26,1876012.0
1745513820,1773.27,1774.0,1769.45,1769.46,3381270.0
1745514000,1769.45,1770.07,1767.41,1769.54,4790356.0
1745514180,1769.53,1773.14,1769.48,1772.55,2929870.0
1745514360,1772.54,1772.74,1768.76,1768.8,1856340.0
1745514540,1768.88,1768.88,1762.48,1762.86,6333972.0
1745514720,1762.89,1763.35,1757.95,1758.42,12409640.0
1745514900,1757.81,1759.89,1748.07,1759.01,37992112.0
1745515080,1759.0,1759.33,1751.81,1751.82,9792758.0
1745515260,1751.62,1753.02,1745.82,1745.82,14709372.0
1745515440,1745.82,1754.86,1745.07,1753.64,10128476.0
1745515620,1753.58,1761.51,1753.2,1758.84,11345658.0
1745515800,1758.66,1760.26,1754.39,1754.55,7999344.0
1745515980,1754.55,1755.81,1752.29,1754.51,6189586.0
1745516160,1754.57,1757.03,1753.41,1756.09,3938254.0
1745516340,1756.02,1756.87,1753.84,1753.84,2072452.0
1745516520,1753.9,1754.61,1747.64,1749.23,6673456.0
1745516700,1749.46,1753.86,1746.03,1750.14,8334208.0
1745516880,1750.11,1751.19,1746.51,1747.24,5021858.0
1745517060,1747.31,1750.11,1745.58,1750.11,5263774.0
1745517240,1750.22,1755.39,1749.83,1754.01,8450478.0
1745517420,1754.01,1755.35,1753.71,1754.52,2902560.0
1745517600,1754.27,1758.16,1754.22,1757.2,4187944.0
1745517780,1757.2,1758.49,1755.23,1758.3,4677456.0
1745517960,1758.3,1760.7,1758.3,1760.59,5081160.0
1745518140,1760.59,1762.26,1757.94,1759.72,4235656.0
1745518320,1759.68,1767.08,1759.6,1765.66,7307902.0
1745518500,1765.66,1768.7,1764.24,1764.28,8669840.0
1745518680,1764.28,1764.95,1760.83,1761.09,8689136.0
1745518860,1760.89,1762.25,1758.68,1759.82,3181818.0
1745519040,1759.82,1760.89,1757.07,1757.76,5987350.0
1745519220,1757.76,1758.67,1757.3,1757.85,1637280.0
1745519400,1757.84,1762.14,1757.41,1759.02,4347798.0
1745519580,1759.07,1760.43,1758.33,1758.7,1172910.0
1745519760,1758.77,1761.65,1758.38,1759.8,1648242.0
1745519940,1759.8,1763.11,1759.29,1761.61,2093248.0
1745520120,1761.61,1762.86,1760.63,1761.25,3075572.0
1745520300,1761.24,1765.76,1760.98,1765.28,3270858.0
1745520480,1765.15,1765.76,1761.51,1763.71,4114866.0
1745520660,1763.72,1765.15,1763.41,1764.53,2533418.0
1745520840,1764.54,1764.64,1760.86,1763.02,5060692.0
1745521020,1763.01,1763.17,1762.29,1762.3,1349308.0
1745521200,1762.31,1763.26,1761.21,1761.21,1236684.0
1745521380,1761.21,1761.45,1756.66,1757.82,3422758.0
1745521560,1757.82,1759.0,1757.19,1758.97,2154578.0
1745521740,1758.96,1759.05,1757.23,1757.24,1574204.0
1745521920,1757.23,1757.34,1755.21,1756.71,3090802.0
1745522100,1756.69,1757.7,1756.0,1757.38,1260198.0
1745522280,1757.38,1761.13,1757.16,1759.89,4270340.0
1745522460,1759.83,1761.99,1759.83,1761.99,1717248.0
1745522640,1761.97,1763.43,1761.23,1762.76,2398118.0
1745522820,1762.75,1764.26,1759.34,1762.4,4824882.0
1745523000,1762.39,1763.59,1761.54,1762.24,2425948.0
1745523180,1762.41,1764.05,1762.06,1763.18,2942806.0
1745523360,1763.16,1764.26,1762.7,1764.09,1260992.0
1745523540,1764.09,1764.09,1761.84,1763.57,3634170.0
1745523720,1763.53,1763.77,1762.82,1763.48,711266.0
1745523900,1763.41,1763.59,1759.91,1761.24,3005106.0
1745524080,1761.25,1765.07,1761.25,1763.33,2864804.0
1745524260,1763.22,1765.0,1761.77,1764.99,1712662.0
1745524440,1764.93,1766.34,1764.81,1765.11,2414462.0
1745524620,1765.11,1765.48,1762.01,1762.2,2226516.0
1745524800,1762.27,1767.56,1760.36,1766.72,7018690.0
1745524980,1766.93,1767.03,1764.09,1766.49,2015290.0
1745525160,1766.54,1769.47,1766.14,1767.48,4226128.0
1745525340,1767.48,1767.5,1764.59,1765.07,1995458.0
1745525520,1765.01,1765.56,1763.69,1764.11,738720.0
1745525700,1764.18,1764.26,1762.38,1764.18,2074956.0
1745525880,1764.18,1764.54,1762.76,1763.07,712584.0
1745526060,1763.02,1765.35,1762.13,1765.33,1293474.0
1745526240,1765.33,1765.41,1764.25,1764.67,1187786.0
1745526420,1764.67,1766.09,1764.44,1765.84,1446638.0
1745526600,1765.83,1765.83,1764.16,1764.78,787740.0
1745526780,1764.78,1764.83,1762.01,1762.93,1227842.0
1745526960,1762.93,1765.54,1762.93,1764.7,1078024.0
1745527140,1764.68,1764.68,1763.0,1763.63,871770.0
1745527320,1763.64,1764.5,1763.09,1763.09,514516.0
1745527500,1763.15,1765.23,1763.08,1764.17,616754.0
1745527680,1764.22,1765.33,1763.5,1764.77,1068996.0
1745527860,1764.76,1766.65,1764.29,1766.13,923754.0
1745528040,1766.15,1766.32,1762.78,1762.94,669494.0
1745528220,1762.94,1762.99,1760.14,1761.28,3185814.0
1745528400,1761.38,1762.3,1759.9,1761.24,1658488.0
1745528580,1761.24,1762.0,1760.87,1761.52,692182.0
1745528760,1761.51,1763.6,1761.31,1763.5,835526.0
1745528940,1763.49,1763.49,1762.06,1762.08,560944.0
1745529120,1762.08,1762.08,1759.47,1760.68,1199726.0
1745529300,1760.63,1761.87,1759.8,1760.01,669400.0
1745529480,1760.07,1760.56,1759.05,1759.4,860356.0
1745529660,1759.33,1759.33,1754.23,1756.19,5610508.0
1745529840,1756.18,1757.39,1753.43,1754.68,1874466.0
1745530020,1754.68,1754.96,1748.15,1751.69,11110460.0
1745530200,1751.7,1757.67,1751.69,1754.34,4592096.0
1745530380,1754.34,1754.9,1751.76,1754.89,1946564.0
1745530560,1754.94,1756.39,1753.47,1753.56,1209376.0
1745530740,1753.56,1757.39,1753.56,1756.84,621320.0
1745530920,1756.84,1757.02,1754.49,1756.19,1167428.0
1745531100,1756.14,1758.45,1755.87,1757.83,693734.0
1745531280,1757.84,1760.66,1757.84,1760.51,746390.0
1745531460,1760.51,1760.71,1758.69,1758.75,820460.0
1745531640,1758.74,1759.69,1758.3,1758.34,594218.0
1745531820,1758.34,1760.25,1758.31,1760.25,365800.0
1745532000,1760.25,1761.25,1757.07,1757.3,1726730.0
1745532180,1757.3,1762.25,1756.61,1761.95,1567044.0
1745532360,1761.95,1762.26,1759.64,1760.35,1479472.0
1745532540,1760.36,1761.7,1759.5,1761.47,746184.0
1745532720,1761.54,1761.67,1760.32,1760.45,627610.0
1745532900,1760.45,1762.51,1760.45,1762.41,799200.0
1745533080,1762.41,1762.49,1759.84,1761.12,1125790.0
1745533260,1761.12,1761.6,1759.6,1761.41,913870.0
1745533440,1761.41,1764.34,1761.4,1763.84,3591582.0
1745533620,1763.8,1764.4,1761.77,1762.14,1357272.0
1745533800,1762.09,1763.62,1762.05,1763.03,962374.0
1745533980,1763.02,1764.0,1762.96,1763.73,443982.0
1745534160,1763.71,1764.28,1762.76,1763.26,583342.0
1745534340,1763.29,1763.47,1761.22,1761.5,781112.0
1745534520,1761.48,1761.71,1760.51,1760.74,693612.0
1745534700,1760.69,1761.09,1760.01,1760.22,949300.0
1745534880,1760.23,1760.37,1758.01,1758.06,2020590.0
1745535060,1758.07,1758.5,1756.33,1756.56,2384674.0
1745535240,1756.58,1758.76,1755.05,1758.6,1655468.0
1745535420,1758.6,1759.31,1758.14,1759.3,580964.0
1745535600,1759.29,1759.29,1758.05,1758.66,1260908.0
1745535780,1758.72,1759.59,1758.56,1758.84,989086.0
1745535960,1758.85,1764.43,1758.84,1764.36,2252236.0
1745536140,1764.26,1764.79,1763.16,1764.78,2005922.0
1745536320,1764.78,1765.25,1764.23,1764.96,1348382.0
1745536500,1764.97,1766.48,1764.96,1765.7,985438.0
1745536680,1765.76,1767.29,1765.61,1766.08,1073600.0
1745536860,1766.08,1767.31,1764.39,1764.4,2148086.0
1745537040,1764.41,1766.15,1764.32,1765.28,1016760.0
1745537220,1765.29,1769.32,1764.82,1768.83,3226136.0
1745537400,1768.82,1773.69,1767.66,1772.82,11143632.0
1745537580,1772.48,1773.82,1769.61,1770.54,8311054.0
1745537760,1771.44,1772.1,1766.59,1766.68,2960850.0
1745537940,1766.68,1767.91,1766.34,1767.12,2574216.0
1745538120,1767.12,1768.12,1766.65,1768.0,1402228.0
1745538300,1768.0,1769.33,1767.09,1769.1,1403254.0
1745538480,1769.03,1769.44,1768.18,1768.18,1308404.0
1745538660,1768.2,1768.69,1767.0,1767.4,1106908.0
1745538840,1767.39,1768.05,1766.49,1767.39,1515530.0
1745539020,1767.42,1768.95,1766.98,1768.8,1732180.0
1745539200,1768.8,1769.32,1765.95,1767.78,2537938.0
1745539380,1767.93,1768.29,1766.11,1767.89,5416306.0
1745539560,1767.98,1768.91,1765.12,1765.51,3110976.0
1745539740,1765.53,1765.76,1762.2,1762.93,7242106.0
1745539920,1762.93,1765.91,1762.61,1765.84,2071870.0
1745540100,1765.84,1765.84,1763.07,1765.56,1664292.0
1745540280,1765.56,1771.77,1765.55,1771.29,3055568.0
1745540460,1771.3,1772.8,1769.67,1772.14,4287998.0
1745540640,1772.14,1772.69,1769.9,1771.55,2568492.0
1745540820,1771.54,1772.0,1770.4,1771.19,1458584.0
1745541000,1771.19,1772.2,1769.23,1769.52,1700220.0
1745541180,1769.51,1774.22,1769.13,1774.22,2168576.0
1745541360,1774.16,1774.73,1773.01,1773.26,2296710.0
1745541540,1773.26,1774.22,1772.01,1774.22,1546184.0
1745541720,1774.22,1774.74,1772.58,1772.66,1575940.0
1745541900,1772.66,1773.36,1769.06,1771.48,2906136.0
1745542080,1771.8,1772.77,1771.29,1772.14,781082.0
1745542260,1772.14,1772.25,1770.4,1771.23,2622890.0
1745542440,1771.23,1771.94,1770.08,1771.39,643600.0
1745542620,1771.38,1773.46,1771.38,1773.29,2460448.0
1745542800,1773.31,1774.06,1772.05,1772.56,1910614.0
1745542980,1772.55,1773.13,1770.71,1771.05,1338388.0
1745543160,1771.08,1776.43,1770.37,1776.34,3765904.0
1745543340,1776.26,1789.47,1775.82,1787.72,32861302.0
1745543520,1787.78,1788.19,1780.11,1780.62,9311962.0
1745543700,1780.68,1784.8,1778.68,1778.68,7760708.0
1745543880,1778.68,1779.36,1772.31,1773.21,8438190.0
1745544060,1773.34,1773.78,1768.55,1769.49,6647346.0
1745544240,1769.53,1771.64,1769.33,1771.44,3288920.0
1745544420,1771.42,1771.42,1766.38,1767.72,3425018.0
1745544600,1767.58,1769.99,1764.94,1769.84,5372650.0
1745544780,1769.84,1770.38,1768.46,1769.15,2063254.0
1745544960,1769.14,1772.72,1769.14,1772.22,2212172.0
1745545140,1772.14,1772.14,1770.33,1770.93,1393682.0
1745545320,1770.99,1771.81,1769.57,1770.96,2033708.0
1745545500,1770.97,1772.24,1768.99,1772.11,1506718.0
1745545680,1772.11,1772.18,1766.21,1767.32,3535992.0
1745545860,1767.37,1768.59,1767.0,1767.22,1319448.0
1745546040,1767.28,1767.79,1765.4,1765.61,2257222.0
1745546220,1765.62,1765.82,1764.03,1764.99,2997426.0
1745546400,1764.93,1767.75,1764.93,1767.56,2477648.0
1745546580,1767.54,1769.82,1767.22,1767.46,2471710.0
1745546760,1767.46,1767.79,1763.11,1763.37,2159694.0
1745546940,1763.36,1763.36,1759.19,1760.82,7822806.0
1745547120,1760.82,1762.5,1759.14,1759.19,2561766.0
1745547300,1759.18,1759.94,1754.47,1757.39,9620446.0
1745547480,1757.78,1759.64,1756.55,1758.23,3360160.0
1745547660,1758.21,1759.99,1757.0,1757.63,1726318.0
1745547840,1757.62,1758.05,1751.55,1754.85,8165942.0
1745548020,1754.78,1757.29,1754.78,1755.84,3679386.0
1745548200,1755.85,1756.18,1750.18,1754.84,8030332.0
1745548380,1754.84,1754.91,1752.03,1752.96,2769914.0
1745548560,1752.95,1755.46,1751.82,1754.29,3922580.0
1745548740,1754.29,1754.61,1753.0,1753.1,2936542.0
1745548920,1753.1,1753.11,1748.54,1751.06,5078030.0
1745549100,1750.78,1754.16,1750.0,1752.66,3809580.0
1745549280,1752.66,1752.84,1749.12,1750.77,4117468.0
1745549460,1750.82,1751.61,1738.95,1742.64,30716536.0
1745549640,1742.53,1745.72,1737.76,1739.18,15307276.0
1745549820,1739.26,1743.9,1738.3,1743.68,7563012.0
1745550000,1743.73,1744.43,1739.01,1744.43,5701962.0
1745550180,1744.36,1747.02,1743.53,1746.62,4178544.0
1745550360,1746.62,1747.94,1746.62,1747.6,3845232.0
1745550540,1747.56,1748.47,1745.84,1748.09,2925074.0
1745550720,1748.0,1748.39,1746.47,1746.78,1555848.0
1745550900,1746.78,1750.27,1746.77,1748.98,6545238.0
1745551080,1748.98,1749.7,1745.44,1745.44,2600926.0
1745551260,1745.5,1749.54,1744.25,1749.36,6032936.0
1745551440,1749.37,1750.86,1748.8,1750.01,2492110.0
1745551620,1750.01,1750.62,1747.7,1747.89,1734388.0
1745551800,1747.89,1751.39,1747.82,1749.89,1819940.0
1745551980,1749.89,1752.55,1749.3,1752.09,2971492.0
1745552160,1752.1,1756.05,1750.9,1755.08,7919654.0
1745552340,1755.07,1759.04,1754.05,1757.94,13450476.0
1745552520,1758.11,1760.26,1757.28,1757.49,6553770.0
1745552700,1757.48,1758.64,1756.72,1758.61,2625500.0
1745552880,1758.63,1761.39,1758.63,1760.14,3350684.0
1745553060,1760.09,1760.53,1758.65,1758.84,1838416.0
1745553240,1758.84,1759.81,1757.72,1757.72,1324526.0
1745553420,1757.74,1760.11,1756.78,1760.01,5030908.0
1745553600,1760.0,1760.01,1757.28,1758.2,1785568.0
1745553780,1758.16,1760.81,1757.79,1760.53,2083782.0
1745553960,1760.53,1763.09,1760.53,1762.41,4449082.0
1745554140,1762.45,1762.86,1761.2,1761.84,1367316.0
1745554320,1761.84,1768.0,1761.84,1765.7,8315114.0
1745554500,1765.7,1766.68,1764.41,1765.18,2913880.0
1745554680,1765.18,1765.94,1764.16,1765.47,1674002.0
1745554860,1765.5,1768.22,1765.27,1767.13,2757648.0
1745555040,1767.14,1767.68,1763.99,1764.53,3193892.0
1745555220,1764.53,1764.54,1762.09,1762.26,2508532.0
1745555400,1762.2,1763.16,1759.0,1760.7,5503774.0
1745555580,1760.7,1762.05,1760.7,1761.31,1793782.0
1745555760,1761.31,1764.47,1760.47,1763.92,3039392.0
1745555940,1763.92,1767.81,1763.92,1767.4,3660676.0
1745556120,1767.39,1770.86,1766.91,1769.76,6868548.0
1745556300,1769.74,1770.16,1766.22,1767.14,2257874.0
1745556480,1767.1,1767.15,1765.62,1766.46,1962098.0
1745556660,1766.47,1766.78,1764.34,1766.01,1607524.0
1745556840,1766.05,1766.05,1763.47,1763.91,1228514.0
1745557020,1763.91,1765.33,1763.88,1765.32,1215754.0
1745557200,1765.33,1766.09,1763.78,1765.26,2743956.0
1745557380,1765.26,1768.71,1765.26,1766.99,2149054.0
1745557560,1766.99,1767.69,1765.62,1767.63,1198522.0
1745557740,1767.64,1767.68,1766.36,1767.36,1637762.0
1745557920,1767.15,1770.64,1767.09,1769.0,2989400.0
1745558100,1768.65,1769.81,1767.77,1767.92,1755882.0
1745558280,1767.93,1768.39,1767.39,1768.36,986504.0
1745558460,1768.36,1768.88,1764.93,1765.72,1807170.0
1745558640,1765.72,1765.77,1764.31,1764.64,1445208.0
1745558820,1764.64,1767.92,1764.63,1767.91,859716.0
1745559000,1767.91,1768.5,1765.73,1765.78,1352116.0
1745559180,1765.78,1767.09,1765.4,1765.64,1017444.0
1745559360,1765.63,1765.85,1764.07,1765.09,1234156.0
1745559540,1765.04,1765.66,1763.37,1764.45,2419530.0
1745559720,1764.45,1764.67,1762.4,1764.66,2486686.0
1745559900,1764.68,1766.08,1764.21,1765.5,1587008.0
1745560080,1765.51,1767.43,1765.04,1765.81,1851590.0
1745560260,1765.81,1767.18,1765.6,1766.72,865140.0
1745560440,1766.72,1766.72,1765.26,1766.17,841052.0
1745560620,1766.18,1766.25,1765.94,1766.15,326938.0
1745560800,1766.82,1767.0,1764.93,1766.7,2564814.0
1745560980,1766.7,1768.54,1766.39,1767.9,1456112.0
1745561160,1767.89,1770.89,1767.8,1769.43,3443264.0
1745561340,1769.43,1770.5,1768.9,1770.49,1416352.0
1745561520,1770.49,1773.7,1770.49,1771.18,7277850.0
1745561700,1771.18,1773.49,1769.71,1770.72,2822410.0
1745561880,1770.68,1770.74,1768.15,1768.19,2272372.0
1745562060,1768.19,1771.14,1767.38,1771.14,2813396.0
1745562240,1771.03,1771.42,1769.67,1771.41,2214644.0
1745562420,1771.41,1774.63,1771.41,1773.89,3641180.0
1745562600,1773.9,1774.22,1772.5,1773.99,2804138.0
1745562780,1773.99,1775.95,1773.61,1774.74,5298670.0
1745562960,1774.68,1778.49,1774.68,1777.12,9751500.0
1745563140,1777.12,1777.12,1775.18,1776.45,2855618.0
1745563320,1776.45,1776.46,1773.01,1773.98,4521742.0
1745563500,1773.98,1773.99,1772.06,1773.28,3765318.0
1745563680,1773.27,1776.2,1773.27,1776.16,2080086.0
1745563860,1776.36,1779.91,1776.36,1779.54,5006414.0
1745564040,1779.54,1779.54,1775.35,1775.36,2969134.0
1745564220,1775.37,1776.19,1775.0,1776.18,1310754.0
1745564400,1776.18,1778.56,1775.93,1778.56,3169554.0
1745564580,1778.55,1779.41,1776.04,1779.39,2864930.0
1745564760,1779.4,1780.97,1778.2,1779.62,6532266.0
1745564940,1779.62,1779.99,1777.63,1778.74,2212370.0
1745565120,1778.73,1781.14,1773.95,1774.11,6194906.0
1745565300,1774.14,1776.99,1773.57,1773.68,3231614.0
1745565480,1773.68,1776.26,1773.01,1774.55,3563328.0
1745565660,1774.55,1774.78,1771.93,1772.38,5091746.0
1745565840,1772.39,1772.7,1769.32,1772.7,6845690.0
1745566020,1772.63,1773.16,1771.3,1771.88,2191550.0
1745566200,1771.25,1775.8,1771.09,1774.28,4196890.0
1745566380,1774.28,1774.28,1769.88,1771.25,4728576.0
1745566560,1771.34,1773.65,1770.73,1772.28,1758568.0
1745566740,1772.43,1772.9,1770.57,1772.46,1608528.0
1745566920,1772.46,1773.36,1771.67,1772.35,1274886.0
1745567100,1772.36,1772.68,1770.24,1771.78,2430572.0
1745567280,1771.9,1771.98,1769.88,1770.78,1779704.0
1745567460,1770.78,1772.62,1770.56,1772.4,2301268.0
1745567640,1772.47,1774.97,1771.96,1773.66,4346808.0
1745567820,1773.66,1776.73,1773.64,1776.38,3969886.0
1745568000,1776.39,1778.12,1776.03,1776.81,4864894.0
1745568180,1776.67,1776.87,1773.65,1773.66,2696044.0
1745568360,1773.65,1775.75,1773.57,1775.74,2421888.0
1745568540,1775.74,1775.75,1772.61,1773.3,1662564.0
1745568720,1773.31,1773.35,1771.56,1772.72,2715344.0
1745568900,1772.72,1776.88,1771.95,1776.82,2871214.0
1745569080,1776.83,1777.47,1774.3,1775.07,2571906.0
1745569260,1775.07,1776.86,1773.43,1776.45,1606284.0
1745569440,1776.44,1776.93,1775.0,1775.67,1964350.0
1745569620,1776.72,1777.21,1775.0,1776.41,3243468.0
1745569800,1776.41,1776.51,1774.67,1775.26,1215112.0
1745569980,1775.29,1775.88,1772.62,1773.05,2045534.0
1745570160,1773.06,1774.43,1772.36,1773.6,2336928.0
1745570340,1773.59,1774.31,1772.44,1773.09,1140118.0
1745570520,1773.1,1774.8,1773.03,1774.12,857844.0
1745570700,1774.07,1777.57,1774.03,1775.68,2393116.0
1745570880,1775.57,1775.95,1772.95,1773.45,1294496.0
1745571060,1773.46,1775.5,1772.66,1775.09,2084408.0
1745571240,1775.08,1777.08,1774.46,1776.72,1643480.0
1745571420,1776.72,1776.77,1774.03,1774.39,2011314.0
1745571600,1774.39,1774.65,1772.53,1773.81,2593958.0
1745571780,1773.81,1773.83,1771.6,1771.69,3731688.0
1745571960,1771.7,1774.26,1770.94,1773.65,1735764.0
1745572140,1773.65,1773.65,1763.45,1770.03,21215386.0
1745572320,1770.15,1771.34,1768.9,1770.91,3146316.0
1745572500,1770.8,1770.8,1766.01,1766.01,3314392.0
1745572680,1766.01,1770.47,1765.84,1770.46,2863624.0
1745572860,1770.47,1772.89,1770.4,1772.42,3832320.0
1745573040,1772.42,1772.42,1770.82,1771.25,1326168.0
1745573220,1771.26,1773.17,1771.25,1772.8,1341228.0
1745573400,1772.8,1775.27,1772.34,1773.84,1893814.0
1745573580,1773.94,1776.34,1773.84,1775.44,3342142.0
1745573760,1775.45,1776.41,1775.27,1775.78,1661954.0
1745573940,1775.78,1776.59,1773.54,1773.92,1269860.0
1745574120,1773.91,1774.09,1773.01,1773.98,979394.0
1745574300,1774.24,1775.47,1774.23,1774.94,1087240.0
1745574480,1774.93,1779.7,1774.71,1778.23,6443654.0
1745574660,1778.23,1786.0,1777.25,1786.0,16873054.0
1745574840,1786.0,1792.95,1783.31,1788.97,25864636.0
1745575020,1788.96,1789.95,1787.06,1787.51,6517406.0
1745575200,1787.51,1790.99,1784.09,1784.62,11598992.0
1745575380,1784.62,1784.62,1782.32,1783.73,11810730.0
1745575560,1783.74,1784.49,1776.71,1778.58,25166806.0
1745575740,1778.55,1781.68,1778.55,1780.85,4416406.0
1745575920,1780.64,1783.41,1778.64,1783.41,3285140.0
1745576100,1783.4,1789.76,1780.32,1786.8,9427954.0
1745576280,1786.91,1788.66,1783.16,1784.46,6603336.0
1745576460,1784.41,1784.51,1780.12,1782.99,4862028.0
1745576640,1782.99,1783.82,1782.01,1782.14,1544996.0
1745576820,1782.14,1782.71,1779.51,1780.36,2944354.0
1745577000,1780.36,1781.79,1779.29,1779.94,3487488.0
1745577180,1779.96,1780.54,1777.08,1777.93,2595744.0
1745577360,1777.93,1778.26,1772.09,1773.38,15609280.0
1745577540,1773.38,1773.78,1771.68,1772.69,6090726.0
1745577720,1772.78,1774.49,1771.52,1773.11,3821438.0
1745577900,1773.12,1775.43,1773.05,1773.83,3547928.0
1745578080,1773.84,1773.84,1768.25,1769.89,7769708.0
1745578260,1770.08,1771.32,1768.09,1769.49,3206460.0
1745578440,1769.48,1770.94,1768.52,1769.54,4378768.0
1745578620,1769.32,1771.38,1769.09,1770.89,2498940.0
1745578800,1770.91,1773.16,1770.83,1772.46,4426824.0
1745578980,1772.51,1775.19,1772.44,1775.18,4988700.0
1745579160,1775.19,1779.91,1774.74,1779.59,5546392.0
1745579340,1779.59,1780.86,1777.59,1780.07,3531514.0
1745579520,1779.94,1783.34,1779.41,1783.26,5286536.0
1745579700,1783.08,1787.29,1782.73,1783.51,11838422.0
1745579880,1783.51,1784.9,1781.81,1781.94,3308220.0
1745580060,1781.94,1784.59,1781.52,1784.59,2354108.0
1745580240,1784.53,1785.49,1783.08,1783.24,2521278.0
1745580420,1783.25,1785.93,1783.23,1784.72,3298070.0
1745580600,1784.79,1785.5,1783.91,1784.32,1897898.0
1745580780,1784.32,1785.3,1780.48,1780.49,9525692.0
1745580960,1780.48,1781.61,1779.3,1779.38,5586696.0
1745581140,1779.38,1783.85,1779.38,1782.54,3705856.0
1745581320,1782.47,1783.82,1780.13,1780.63,2868868.0
1745581500,1780.63,1783.64,1780.15,1781.82,5399804.0
1745581680,1781.82,1783.89,1781.1,1783.41,3108752.0
1745581860,1783.47,1783.8,1782.59,1782.88,2455762.0
1745582040,1782.9,1784.8,1782.17,1784.74,2007728.0
1745582220,1784.66,1789.5,1784.47,1789.5,7659810.0
1745582400,1789.29,1791.24,1785.01,1787.09,10047186.0
1745582580,1787.1,1787.1,1784.35,1784.43,4385892.0
1745582760,1784.5,1787.83,1784.19,1786.11,3250786.0
1745582940,1785.94,1791.09,1785.62,1790.96,3587232.0
1745583120,1790.89,1803.99,1790.88,1795.64,37281906.0
1745583300,1795.98,1797.61,1793.37,1795.34,9729726.0
1745583480,1795.34,1795.34,1791.43,1791.86,7285964.0
1745583660,1791.86,1795.35,1789.81,1789.86,13938180.0
1745583840,1790.04,1790.68,1782.44,1785.78,10588928.0
1745584020,1785.79,1788.01,1783.51,1785.6,5089164.0
1745584200,1785.56,1790.35,1783.41,1790.2,7052952.0
1745584380,1790.06,1790.06,1785.12,1786.56,3719348.0
1745584560,1786.6,1790.55,1785.99,1790.18,2985990.0
1745584740,1790.18,1790.49,1787.78,1789.32,4957680.0
1745584920,1789.25,1790.93,1788.01,1788.91,1819368.0
1745585100,1788.92,1789.11,1785.83,1785.83,3537764.0
1745585280,1785.83,1785.9,1781.82,1783.2,4580274.0
1745585460,1783.25,1783.46,1776.99,1776.99,12821196.0
1745585640,1777.07,1777.12,1770.38,1772.85,36168766.0
1745585820,1772.84,1775.18,1769.62,1771.99,12625360.0
1745586000,1771.99,1776.93,1770.38,1776.84,15947488.0
1745586180,1776.87,1778.28,1774.89,1775.01,5893692.0
1745586360,1775.01,1776.47,1771.43,1775.31,8009948.0
1745586540,1775.36,1775.8,1770.91,1773.26,9113390.0
1745586720,1773.26,1773.26,1768.34,1772.45,8090648.0
1745586900,1772.45,1774.89,1771.5,1773.81,4122164.0
1745587080,1773.66,1774.94,1772.47,1774.34,2184194.0
1745587260,1774.34,1775.12,1771.11,1771.11,1565200.0
1745587440,1771.17,1773.12,1770.19,1771.86,4051508.0
1745587620,1771.86,1771.89,1764.29,1765.2,11866184.0
1745587800,1765.14,1769.68,1756.32,1760.53,21399580.0
1745587980,1760.65,1772.97,1757.26,1770.49,18085072.0
1745588160,1770.32,1773.36,1769.59,1772.36,7927436.0
1745588340,1772.21,1774.32,1770.15,1770.93,5218380.0
1745588520,1770.92,1771.5,1768.48,1770.93,4357968.0
1745588700,1770.93,1774.62,1770.17,1770.65,5125092.0
1745588880,1770.7,1774.51,1770.61,1773.99,3260300.0
1745589060,1773.85,1775.59,1763.46,1766.7,13926578.0
1745589240,1766.71,1770.99,1766.71,1770.41,4362634.0
1745589420,1770.4,1770.66,1767.22,1768.16,2705120.0
1745589600,1768.16,1774.92,1768.16,1771.0,11092704.0
1745589780,1771.01,1773.87,1768.24,1771.81,8213836.0
1745589960,1771.93,1778.0,1771.93,1777.29,8102114.0
1745590140,1777.65,1780.47,1776.15,1778.78,11242696.0
1745590320,1778.72,1788.01,1778.68,1788.01,17944456.0
1745590500,1788.08,1789.64,1781.63,1787.2,15567400.0
1745590680,1787.18,1788.0,1782.78,1782.97,6718560.0
1745590860,1782.64,1783.89,1772.74,1775.3,18279616.0
1745591040,1775.57,1779.14,1774.22,1775.6,9226220.0
1745591220,1775.51,1775.53,1771.7,1774.07,7807360.0
1745591400,1774.01,1776.51,1770.4,1774.76,5886540.0
1745591580,1774.7,1779.12,1774.47,1776.89,4619850.0
1745591760,1777.48,1779.31,1775.56,1778.39,3219658.0
1745591940,1778.39,1783.25,1777.12,1782.46,5731918.0
1745592120,1782.36,1793.73,1781.49,1791.13,20300646.0
1745592300,1791.16,1802.72,1788.89,1798.03,48119768.0
1745592480,1797.93,1804.99,1795.66,1799.64,24339380.0
1745592660,1799.48,1802.92,1795.01,1800.55,23882696.0
1745592840,1800.55,1813.03,1799.66,1804.49,32264298.0
1745593020,1804.28,1807.53,1802.93,1807.53,9669600.0
1745593200,1807.53,1813.51,1804.56,1809.27,29556916.0
1745593380,1808.86,1811.38,1805.77,1808.66,16059754.0
1745593560,1808.71,1809.62,1804.62,1804.78,7223624.0
1745593740,1804.79,1806.69,1801.55,1804.71,8864760.0
1745593920,1804.71,1806.66,1802.26,1805.93,5221284.0
1745594100,1805.94,1807.86,1800.4,1806.68,17659768.0
1745594280,1806.75,1817.77,1806.51,1808.58,29903362.0
1745594460,1808.66,1821.52,1808.56,1816.88,28493848.0
1745594640,1817.36,1826.25,1816.76,1816.76,23980436.0
1745594820,1816.82,1820.06,1813.11,1813.74,9115640.0
1745595000,1813.72,1824.06,1812.89,1819.34,15038930.0
1745595180,1819.19,1820.45,1813.07,1814.09,6244172.0
1745595360,1813.86,1814.61,1804.59,1806.93,22062314.0
1745595540,1807.16,1813.19,1805.66,1810.8,10347124.0
1745595720,1810.8,1810.87,1806.09,1807.34,6399172.0
1745595900,1807.71,1811.29,1806.71,1809.37,5418850.0
1745596080,1809.26,1809.95,1805.28,1807.07,4189140.0
1745596260,1806.75,1808.51,1805.01,1805.24,3305384.0
1745596440,1805.24,1808.8,1803.58,1808.51,5455478.0
1745596620,1808.46,1808.46,1804.66,1805.71,4066878.0
1745596800,1805.71,1808.32,1805.5,1807.68,4298772.0
1745596980,1807.66,1808.58,1800.86,1801.24,10051940.0
1745597160,1801.16,1801.41,1795.68,1798.89,14095232.0
1745597340,1798.88,1798.99,1795.5,1795.52,4835102.0
1745597520,1795.46,1796.85,1792.09,1792.73,7436014.0
1745597700,1792.91,1794.36,1788.27,1788.8,11842960.0
1745597880,1788.65,1792.14,1786.93,1791.25,12008892.0
1745598060,1791.05,1796.82,1787.47,1796.77,11114008.0
1745598240,1796.8,1797.99,1795.1,1797.69,7534810.0
1745598420,1797.69,1798.47,1795.5,1798.01,8132298.0
1745598600,1798.01,1798.15,1795.57,1796.81,4874782.0
1745598780,1796.81,1797.42,1794.93,1796.83,2268700.0
1745598960,1796.78,1798.45,1795.4,1797.67,3837606.0
1745599140,1797.67,1801.76,1797.59,1801.29,9498254.0
1745599320,1801.31,1802.91,1800.52,1802.89,5205376.0
1745599500,1802.89,1803.0,1798.25,1798.74,3876674.0
1745599680,1798.66,1800.28,1798.0,1799.51,2424566.0
1745599860,1799.46,1799.54,1796.17,1796.39,4641754.0
1745600040,1796.39,1799.22,1796.31,1798.98,1998750.0
1745600220,1799.0,1801.27,1799.0,1800.75,2946418.0
1745600400,1800.75,1802.62,1799.98,1801.76,2215508.0
1745600580,1801.76,1805.05,1801.09,1804.55,5723702.0
1745600760,1804.52,1805.66,1803.86,1804.53,3996074.0
1745600940,1804.47,1804.47,1801.89,1803.64,1803802.0
1745601120,1803.65,1804.34,1800.24,1803.95,2771772.0
1745601300,1803.89,1805.34,1802.55,1804.11,3027942.0
1745601480,1804.11,1808.32,1803.53,1806.61,5452968.0
1745601660,1806.66,1808.88,1805.6,1806.94,3431768.0
1745601840,1806.93,1808.58,1806.01,1807.59,2937888.0
1745602020,1807.54,1809.81,1805.12,1805.59,3833414.0
1745602200,1805.61,1805.68,1798.48,1801.82,8675728.0
1745602380,1801.85,1802.52,1798.68,1799.77,7540718.0
1745602560,1799.33,1799.86,1791.64,1793.5,9894272.0
1745602740,1793.52,1793.61,1784.26,1792.42,15953660.0
1745602920,1792.35,1793.2,1789.2,1790.17,8637410.0
1745603100,1790.3,1790.58,1781.61,1782.82,13199256.0
1745603280,1782.82,1790.68,1782.82,1786.16,16093044.0
1745603460,1786.24,1788.65,1784.6,1787.11,5684276.0
1745603640,1787.09,1787.09,1783.31,1784.46,4661978.0
1745603820,1784.75,1786.84,1783.18,1784.81,4021164.0
1745604000,1784.81,1790.38,1784.81,1789.39,4683666.0
1745604180,1789.4,1792.34,1789.24,1789.59,3438494.0
1745604360,1789.6,1790.95,1789.03,1789.61,2204040.0
1745604540,1789.63,1791.89,1789.53,1789.89,2136710.0
1745604720,1789.89,1792.23,1788.8,1791.56,1686064.0
1745604900,1791.57,1793.99,1790.61,1793.71,2300618.0
1745605080,1793.76,1794.63,1790.49,1791.47,3934818.0
1745605260,1791.41,1794.89,1791.15,1794.67,1516322.0
1745605440,1794.69,1795.16,1793.8,1794.51,1898472.0
1745605620,1794.5,1795.52,1793.07,1795.17,991998.0
1745605800,1795.29,1796.66,1794.81,1796.3,2970694.0
1745605980,1796.35,1798.28,1795.45,1796.64,5073480.0
1745606160,1796.59,1798.93,1795.52,1798.64,2536026.0
1745606340,1798.51,1798.76,1796.8,1798.24,2072796.0
1745606520,1798.24,1802.22,1798.24,1801.72,6680528.0
1745606700,1801.68,1802.35,1799.92,1799.93,2393132.0
1745606880,1799.94,1800.7,1799.28,1800.34,1912076.0
1745607060,1800.39,1800.66,1795.17,1795.66,4976498.0
1745607240,1795.66,1796.7,1794.2,1794.55,3342698.0
1745607420,1794.55,1795.67,1794.55,1795.47,1094272.0
1745607600,1795.47,1798.14,1794.95,1797.9,2506038.0
1745607780,1797.79,1799.79,1796.21,1796.35,3907538.0
1745607960,1796.37,1796.37,1793.57,1794.47,1692944.0
1745608140,1794.27,1796.44,1791.43,1791.51,3096572.0
1745608320,1791.52,1793.05,1790.82,1791.49,2732126.0
1745608500,1791.78,1797.41,1791.59,1795.28,3274868.0
1745608680,1795.28,1797.11,1794.01,1794.78,1818790.0
1745608860,1794.79,1795.68,1793.0,1793.02,1516064.0
1745609040,1793.01,1798.29,1792.79,1798.29,2583006.0
1745609220,1798.29,1799.63,1797.84,1798.35,2510620.0
1745609400,1798.29,1798.29,1795.7,1796.23,1612704.0
1745609580,1796.22,1797.32,1791.84,1791.88,1616344.0
1745609760,1791.88,1795.94,1791.88,1795.2,2443580.0
1745609940,1795.21,1796.94,1794.14,1794.37,1071992.0
1745610120,1794.36,1796.1,1794.29,1795.9,844682.0
1745610300,1795.9,1795.94,1791.63,1792.64,1626400.0
1745610480,1792.64,1796.51,1791.34,1796.45,2433310.0
1745610660,1796.36,1796.36,1794.92,1795.55,1842552.0
1745610840,1795.77,1799.24,1795.36,1798.41,2927198.0
1745611020,1798.25,1802.09,1797.34,1801.39,3097296.0
1745611200,1801.4,1803.53,1798.78,1799.18,4988586.0
1745611380,1799.18,1800.86,1798.25,1800.48,2208122.0
1745611560,1800.48,1801.39,1798.32,1798.94,3142688.0
1745611740,1798.72,1801.8,1798.62,1800.17,1834562.0
1745611920,1800.19,1800.7,1798.96,1799.71,1054882.0
1745612100,1799.69,1801.1,1799.69,1799.87,1112218.0
1745612280,1799.88,1805.3,1799.02,1803.96,4984572.0
1745612460,1803.94,1804.3,1799.11,1799.11,3758298.0
1745612640,1799.11,1801.72,1797.22,1800.74,2893694.0
1745612820,1800.79,1801.06,1797.14,1797.16,2906524.0
1745613000,1797.16,1800.86,1797.15,1799.88,998106.0
1745613180,1799.88,1800.98,1798.07,1798.07,874916.0
1745613360,1798.36,1799.36,1795.4,1797.16,3483030.0
1745613540,1797.16,1798.69,1795.28,1796.25,2133270.0
1745613720,1796.26,1796.36,1791.62,1791.62,1443554.0
1745613900,1791.75,1797.43,1791.75,1796.91,1853688.0
1745614080,1796.91,1797.65,1796.0,1796.89,798148.0
1745614260,1796.9,1800.35,1796.89,1797.75,1791938.0
1745614440,1797.8,1799.0,1796.0,1799.0,1796718.0
1745614620,1798.78,1799.21,1796.83,1797.4,1824564.0
1745614800,1797.41,1799.62,1795.73,1799.61,1046136.0
1745614980,1799.61,1800.89,1799.33,1800.7,1335186.0
1745615160,1800.7,1804.7,1800.21,1804.01,4981718.0
1745615340,1804.01,1808.69,1803.4,1805.84,12683848.0
1745615520,1805.82,1805.85,1801.93,1802.54,3637280.0
1745615700,1802.53,1803.14,1800.69,1801.66,1175956.0
1745615880,1801.66,1801.66,1796.51,1797.45,6607226.0
1745616060,1797.44,1798.92,1795.14,1795.93,4380242.0
1745616240,1795.93,1796.42,1794.01,1796.17,2424896.0
1745616420,1796.18,1796.18,1794.04,1794.1,1232378.0
1745616600,1794.08,1795.78,1793.33,1795.12,1967758.0
1745616780,1795.13,1799.91,1795.12,1797.82,1533948.0
1745616960,1797.82,1798.64,1795.53,1795.7,1096334.0
1745617140,1795.7,1797.46,1794.16,1795.14,1641490.0
1745617320,1795.14,1797.29,1794.22,1797.29,1264110.0
1745617500,1797.29,1797.86,1792.1,1792.11,1691290.0
1745617680,1792.11,1792.13,1786.8,1787.16,5560382.0
1745617860,1787.16,1796.5,1785.27,1789.19,6045598.0
1745618040,1789.18,1791.12,1788.9,1789.84,1899324.0
1745618220,1789.84,1789.85,1784.51,1789.07,3820010.0
1745618400,1789.07,1791.67,1788.72,1791.09,1987578.0
1745618580,1791.09,1792.2,1789.97,1791.38,1304808.0
1745618760,1791.39,1792.68,1791.27,1792.66,1357158.0
1745618940,1792.67,1792.67,1789.83,1790.59,808774.0
1745619120,1790.59,1790.91,1789.34,1790.22,810870.0
1745619300,1790.22,1790.24,1787.74,1789.54,984040.0
1745619480,1789.49,1792.49,1789.34,1792.11,985650.0
1745619660,1792.12,1793.79,1792.0,1793.25,949206.0
1745619840,1793.24,1794.58,1792.94,1794.32,778504.0
1745620020,1794.37,1794.72,1793.01,1793.01,619392.0
1745620200,1793.01,1794.58,1793.0,1794.44,611014.0
1745620380,1794.46,1798.19,1794.46,1798.19,1558976.0
1745620560,1798.19,1798.48,1796.61,1796.82,1252344.0
1745620740,1796.82,1798.25,1796.23,1798.01,1471932.0
1745620920,1798.01,1798.48,1797.88,1797.99,438508.0
1745621100,1797.99,1798.62,1796.34,1796.81,792346.0
1745621280,1796.81,1797.79,1796.79,1796.97,535948.0
1745621460,1796.97,1797.13,1795.16,1795.74,1104262.0
1745621640,1795.88,1796.03,1795.09,1795.19,318570.0
1745621820,1795.19,1795.25,1793.7,1794.92,749990.0
1745622000,1794.93,1795.96,1794.0,1794.5,1214876.0
1745622180,1794.5,1794.5,1791.65,1791.65,1291726.0
1745622360,1791.66,1794.98,1791.36,1794.97,1226582.0
1745622540,1794.97,1798.0,1794.96,1796.73,1763092.0
1745622720,1796.73,1796.73,1794.41,1794.76,923444.0
1745622900,1794.76,1794.76,1791.12,1792.26,1503922.0
1745623080,1792.26,1793.36,1792.01,1792.2,464680.0
1745623260,1792.07,1792.07,1790.27,1791.2,910492.0
1745623440,1791.16,1791.16,1788.11,1789.57,2092066.0
1745623620,1789.57,1790.71,1788.7,1789.64,4752550.0
1745623800,1789.64,1789.64,1786.01,1786.39,4941074.0
1745623980,1786.38,1787.65,1786.24,1787.08,3697414.0
1745624160,1787.09,1788.0,1786.29,1786.32,1686110.0
1745624340,1786.38,1787.59,1785.01,1787.33,2133712.0
1745624520,1787.33,1787.71,1785.28,1787.5,1747030.0
1745624700,1787.51,1787.51,1785.76,1786.43,2187306.0
1745624880,1786.43,1786.5,1784.66,1786.0,1949504.0
1745625060,1786.02,1787.83,1785.67,1786.89,1036698.0
1745625240,1786.92,1787.44,1782.96,1783.4,3493732.0
1745625420,1783.4,1785.79,1783.4,1783.71,3472088.0
1745625600,1783.71,1789.28,1783.7,1789.02,3836046.0
1745625780,1789.04,1791.36,1788.63,1790.17,3897212.0
1745625960,1790.18,1791.91,1789.55,1790.8,1724816.0
1745626140,1790.75,1791.85,1786.43,1788.24,1711526.0
1745626320,1788.2,1792.53,1787.92,1791.03,2364588.0
1745626500,1791.0,1791.0,1787.35,1788.13,1614220.0
1745626680,1788.12,1792.7,1788.12,1791.12,1950456.0
1745626860,1791.14,1792.33,1788.57,1792.32,1532176.0
1745627040,1792.32,1794.34,1791.83,1791.84,2600468.0
1745627220,1791.84,1792.5,1789.0,1790.12,2911526.0
1745627400,1790.11,1791.6,1788.92,1789.15,2093314.0
1745627580,1789.08,1789.79,1786.61,1786.61,2393046.0
1745627760,1786.64,1788.88,1785.18,1787.09,3974166.0
1745627940,1787.13,1793.06,1787.13,1792.82,10412022.0
1745628120,1792.82,1793.04,1790.55,1792.65,6201710.0
1745628300,1792.68,1797.05,1792.22,1796.82,8661320.0
1745628480,1796.54,1796.66,1793.16,1796.43,6643462.0
1745628660,1796.44,1797.44,1795.37,1797.43,1574538.0
1745628840,1797.43,1798.12,1795.47,1795.48,2168770.0
1745629020,1795.5,1796.05,1794.97,1795.77,1306340.0
1745629200,1795.78,1796.4,1792.72,1793.25,1920562.0
1745629380,1793.31,1793.59,1791.76,1792.2,1724298.0
1745629560,1792.2,1795.74,1790.55,1795.51,2827882.0
1745629740,1795.07,1795.59,1793.92,1795.48,1078664.0
1745629920,1795.41,1795.5,1793.43,1795.36,5029662.0
1745630100,1795.36,1798.21,1794.33,1798.2,8687172.0
1745630280,1798.2,1805.99,1797.34,1805.95,13392992.0
1745630460,1805.78,1806.47,1803.17,1804.8,4252654.0
1745630640,1804.47,1804.48,1802.0,1802.81,2236680.0
1745630820,1802.82,1803.92,1801.7,1801.98,1190576.0
1745631000,1801.99,1806.07,1801.98,1805.81,2499670.0
1745631180,1805.95,1811.82,1805.72,1811.4,7147074.0
1745631360,1811.68,1814.97,1809.33,1811.99,8430490.0
1745631540,1811.94,1812.97,1808.55,1812.12,4496416.0
1745631720,1812.11,1812.17,1808.39,1808.52,2781764.0
1745631900,1808.52,1808.52,1805.2,1806.3,4321478.0
1745632080,1806.3,1806.93,1804.77,1806.93,1879732.0
1745632260,1806.98,1808.93,1804.65,1805.18,5081484.0
1745632440,1805.19,1806.01,1803.06,1804.61,2355554.0
1745632620,1804.61,1806.78,1804.61,1806.4,1405614.0
1745632800,1806.4,1807.89,1804.91,1806.25,9389370.0
1745632980,1806.3,1806.37,1803.52,1804.37,5374070.0
1745633160,1804.37,1804.45,1803.01,1803.83,5033022.0
1745633340,1803.83,1804.59,1803.0,1803.01,1042866.0
1745633520,1803.01,1803.02,1800.7,1802.74,3340150.0
1745633700,1802.73,1805.28,1801.82,1802.17,2150958.0
1745633880,1802.16,1805.86,1802.0,1805.66,3902354.0
1745634060,1805.67,1805.83,1803.59,1805.16,2414476.0
1745634240,1805.16,1806.06,1804.73,1805.75,1362478.0
1745634420,1805.75,1805.99,1804.57,1805.01,2059252.0
1745634600,1804.96,1805.74,1803.25,1805.01,1737350.0
1745634780,1805.01,1805.69,1804.83,1805.0,1029142.0
1745634960,1805.02,1807.53,1805.0,1805.47,3613692.0
1745635140,1805.4,1808.4,1805.01,1808.01,2148054.0
1745635320,1808.01,1813.91,1807.98,1811.75,7829188.0
1745635500,1811.7,1813.89,1810.5,1813.89,3187582.0
1745635680,1813.89,1814.57,1808.63,1808.82,5625678.0
1745635860,1808.75,1812.09,1808.02,1809.39,2975328.0
1745636040,1809.39,1811.56,1808.23,1808.72,4090890.0
1745636220,1808.72,1808.84,1806.43,1807.13,1225644.0
1745636400,1807.14,1809.24,1806.06,1809.24,1683304.0
1745636580,1809.19,1809.24,1804.11,1806.01,3016202.0
1745636760,1806.01,1809.2,1804.38,1805.96,4040268.0
1745636940,1805.97,1807.51,1805.58,1807.01,1302604.0
1745637120,1807.0,1808.0,1807.0,1807.1,886098.0
1745637300,1807.08,1807.12,1802.53,1802.59,2235584.0
1745637480,1802.57,1804.64,1801.01,1801.03,4226224.0
1745637660,1801.05,1802.61,1800.57,1802.54,2520210.0
1745637840,1802.4,1802.4,1795.76,1796.93,7707708.0
1745638020,1796.81,1798.99,1792.0,1793.89,10833386.0
1745638200,1793.9,1796.94,1792.8,1795.26,3625694.0
1745638380,1795.26,1796.68,1793.41,1794.0,2855566.0
1745638560,1794.01,1795.5,1793.69,1794.55,1543606.0
1745638740,1794.56,1796.8,1794.0,1796.29,2135910.0
1745638920,1796.28,1796.47,1795.05,1795.86,2132186.0
1745639100,1795.86,1798.67,1795.65,1798.6,4464640.0
1745639280,1798.58,1798.78,1795.37,1796.37,2576530.0
1745639460,1796.37,1797.46,1796.02,1796.03,1049534.0
1745639640,1796.03,1796.03,1793.26,1795.16,3378456.0
1745639820,1795.15,1797.23,1795.15,1796.51,1031772.0
1745640000,1796.51,1796.58,1794.78,1795.63,2177014.0
1745640180,1795.62,1797.37,1794.15,1797.28,1113538.0
1745640360,1797.28,1797.99,1796.05,1797.99,1123854.0
1745640540,1797.99,1798.0,1795.73,1796.83,933136.0
1745640720,1796.83,1798.0,1795.71,1798.0,2018170.0
1745640900,1797.99,1798.58,1796.86,1798.03,1453484.0
1745641080,1798.03,1799.66,1796.68,1798.72,1180456.0
1745641260,1798.73,1798.73,1795.13,1795.18,953530.0
1745641440,1795.18,1795.34,1793.0,1794.4,1869010.0
1745641620,1794.4,1795.01,1793.7,1793.78,2423576.0
1745641800,1793.78,1793.78,1791.01,1792.89,4934270.0
1745641980,1792.9,1792.9,1790.68,1791.66,2169256.0
1745642160,1791.67,1791.67,1789.36,1791.22,3638578.0
1745642340,1791.22,1793.41,1790.25,1793.23,4181378.0
1745642520,1793.28,1794.37,1792.23,1794.09,2069934.0
1745642700,1794.08,1794.5,1792.64,1792.68,1447262.0
1745642880,1792.64,1793.49,1791.18,1791.74,1134612.0
1745643060,1791.74,1792.12,1790.4,1792.12,2843524.0
1745643240,1792.1,1792.43,1790.09,1792.38,3673808.0
1745643420,1792.39,1792.39,1790.65,1790.91,1626244.0
1745643600,1790.86,1793.19,1790.27,1792.12,1448418.0
1745643780,1792.12,1792.58,1788.49,1788.84,2202964.0
1745643960,1788.84,1791.13,1788.11,1789.05,1889600.0
1745644140,1789.06,1789.79,1788.01,1789.65,2640126.0
1745644320,1789.66,1790.89,1789.24,1790.6,1443558.0
1745644500,1790.62,1792.79,1790.62,1792.78,883082.0
1745644680,1792.79,1793.22,1791.01,1792.45,1121832.0
1745644860,1792.45,1793.55,1792.01,1792.31,2402126.0
1745645040,1792.29,1792.31,1788.14,1789.84,1900682.0
1745645220,1789.91,1794.42,1789.69,1793.73,1426446.0
1745645400,1793.74,1795.71,1793.28,1794.51,3930588.0
1745645580,1794.5,1795.62,1793.49,1794.21,1847946.0
1745645760,1794.16,1795.57,1792.8,1793.22,1706840.0
1745645940,1793.21,1793.22,1791.74,1793.21,632826.0
1745646120,1793.21,1794.9,1792.96,1794.86,738628.0
1745646300,1794.86,1796.57,1794.51,1796.52,1423266.0
1745646480,1796.56,1797.0,1795.61,1796.23,1450360.0
1745646660,1796.22,1796.46,1795.04,1795.24,917192.0
1745646840,1795.25,1796.29,1794.45,1794.52,1768036.0
1745647020,1794.51,1794.58,1793.37,1793.38,785198.0
1745647200,1793.38,1794.2,1793.32,1793.76,651284.0
1745647380,1793.76,1795.92,1793.69,1795.33,947620.0
1745647560,1795.29,1795.29,1793.75,1794.62,731710.0
1745647740,1794.6,1795.39,1792.89,1795.31,976862.0
1745647920,1795.3,1796.58,1794.87,1796.08,1462766.0
1745648100,1796.09,1796.17,1794.5,1794.87,1179516.0
1745648280,1794.87,1795.5,1794.15,1794.79,567690.0
1745648460,1794.79,1795.5,1794.01,1794.05,567282.0
1745648640,1794.05,1796.0,1794.05,1796.0,533490.0
1745648820,1795.99,1796.02,1795.38,1795.45,512198.0
1745649000,1795.46,1795.94,1794.72,1795.93,726212.0
1745649180,1795.93,1799.46,1795.92,1799.45,3904482.0
1745649360,1799.46,1801.98,1797.45,1797.59,4477740.0
1745649540,1797.64,1800.73,1797.64,1800.22,1977808.0
1745649720,1800.22,1802.41,1800.06,1802.13,2970336.0
1745649900,1802.16,1805.45,1800.74,1803.86,5224554.0
1745650080,1803.86,1805.94,1803.3,1805.8,5618010.0
1745650260,1805.8,1806.32,1803.29,1803.55,7157874.0
1745650440,1803.55,1803.55,1801.47,1801.84,1891500.0
1745650620,1801.84,1802.55,1801.77,1802.39,1093778.0
1745650800,1802.13,1804.34,1801.69,1804.34,1464484.0
1745650980,1804.34,1805.48,1803.0,1803.72,3213206.0
1745651160,1803.72,1804.77,1802.61,1802.61,3260948.0
1745651340,1802.63,1808.71,1802.04,1808.1,7217012.0
1745651520,1808.4,1809.84,1806.3,1807.04,8405696.0
1745651700,1807.12,1809.76,1807.06,1809.75,6308998.0
1745651880,1809.76,1809.89,1807.05,1807.05,1783346.0
1745652060,1807.05,1807.05,1804.97,1805.32,2621454.0
1745652240,1805.32,1808.0,1805.22,1807.05,1813256.0
1745652420,1807.05,1807.76,1805.12,1805.77,2139806.0
1745652600,1805.77,1805.77,1803.23,1804.32,3286876.0
1745652780,1804.32,1805.98,1804.01,1805.52,1411602.0
1745652960,1805.52,1806.96,1804.12,1804.12,1935664.0
1745653140,1804.2,1804.26,1802.89,1803.09,2615452.0
1745653320,1803.17,1803.71,1802.98,1802.99,1611082.0
1745653500,1802.99,1803.0,1799.28,1799.28,4472398.0
1745653680,1799.34,1806.59,1799.08,1805.58,4794644.0
1745653860,1805.59,1805.59,1803.24,1803.3,1557004.0
1745654040,1803.31,1803.43,1801.51,1801.51,2001202.0
1745654220,1801.51,1801.54,1799.33,1799.51,2576662.0
1745654400,1799.58,1802.21,1799.28,1802.2,2806460.0
1745654580,1802.15,1802.7,1800.17,1801.26,1450056.0
1745654760,1801.26,1802.57,1800.0,1800.02,1065906.0
1745654940,1800.01,1801.42,1798.76,1798.76,1939010.0
1745655120,1798.76,1802.21,1797.12,1802.06,5447346.0
1745655300,1802.08,1805.18,1802.07,1804.59,2996202.0
1745655480,1804.65,1805.72,1804.21,1804.39,2149656.0
1745655660,1804.41,1806.33,1803.91,1805.68,1562580.0
1745655840,1805.68,1816.0,1805.67,1814.51,24799682.0
1745656020,1814.51,1841.2,1814.51,1827.8,73313736.0
1745656200,1827.8,1828.93,1821.12,1823.14,22484454.0
1745656380,1823.2,1826.99,1821.51,1825.61,7195716.0
1745656560,1825.63,1829.53,1824.51,1825.22,8711478.0
1745656740,1825.22,1825.49,1810.81,1811.14,27027388.0
1745656920,1811.05,1814.48,1806.69,1812.54,23833050.0
1745657100,1812.3,1813.24,1799.25,1807.53,42105860.0
1745657280,1807.86,1810.68,1805.59,1806.09,7235948.0
1745657460,1806.16,1808.68,1806.16,1807.26,4781428.0
1745657640,1807.32,1808.28,1804.41,1807.78,4229336.0
1745657820,1807.85,1808.14,1805.02,1805.51,2246206.0
1745658000,1805.54,1807.09,1802.31,1802.53,5818330.0
1745658180,1802.53,1803.74,1798.52,1801.7,11634878.0
1745658360,1801.63,1808.45,1801.62,1807.13,5284380.0
1745658540,1806.61,1808.79,1805.0,1807.51,4552834.0
1745658720,1807.48,1811.1,1806.91,1810.8,2718896.0
1745658900,1810.7,1811.97,1807.64,1811.89,4500758.0
1745659080,1811.87,1814.22,1810.8,1814.22,4839768.0
1745659260,1814.07,1814.54,1811.82,1812.3,3429290.0
1745659440,1812.3,1812.78,1809.34,1810.39,2140794.0
1745659620,1810.39,1810.39,1805.01,1806.64,6932078.0
1745659800,1806.64,1806.68,1801.36,1802.16,6143726.0
1745659980,1802.4,1803.47,1797.9,1798.22,10719270.0
1745660160,1798.21,1799.62,1791.94,1797.2,15344026.0
1745660340,1797.2,1798.7,1794.51,1796.28,3369196.0
1745660520,1796.35,1798.63,1795.0,1797.87,3379998.0
1745660700,1797.73,1798.02,1795.07,1796.39,4030928.0
1745660880,1796.38,1798.98,1795.66,1798.39,2554038.0
1745661060,1798.24,1799.16,1796.61,1798.83,1920656.0
1745661240,1798.91,1801.5,1798.84,1801.36,6046568.0
1745661420,1801.31,1802.52,1800.7,1802.49,1925552.0
1745661600,1802.53,1803.33,1800.5,1803.09,4834284.0
1745661780,1803.08,1810.01,1803.08,1809.7,7083074.0
1745661960,1809.64,1809.64,1805.84,1806.58,2779444.0
1745662140,1806.57,1806.58,1804.22,1804.95,3081364.0
1745662320,1804.96,1805.12,1802.69,1802.84,1986722.0
1745662500,1802.84,1805.46,1802.79,1802.99,1167634.0
1745662680,1803.06,1804.68,1802.24,1804.01,851374.0
1745662860,1803.94,1808.44,1803.23,1806.76,2781802.0
1745663040,1806.76,1808.64,1806.58,1806.88,3177584.0
1745663220,1806.89,1807.13,1804.8,1805.49,1580718.0
1745663400,1805.49,1806.57,1804.36,1806.43,1061856.0
1745663580,1806.42,1807.84,1805.03,1806.21,1505690.0
1745663760,1806.19,1809.72,1806.0,1809.05,2254566.0
1745663940,1809.05,1809.35,1808.3,1808.99,1778766.0
1745664120,1808.99,1809.06,1807.51,1808.56,1155488.0
1745664300,1808.56,1808.84,1807.0,1807.01,1496248.0
1745664480,1807.02,1808.09,1805.67,1806.1,2344368.0
1745664660,1806.09,1807.09,1805.28,1805.77,2206078.0
1745664840,1805.77,1806.32,1804.04,1804.92,1924174.0
1745665020,1804.92,1804.99,1802.81,1802.81,1789520.0
1745665200,1802.86,1802.99,1798.25,1801.62,10523034.0
1745665380,1801.62,1805.54,1801.61,1803.68,4321826.0
1745665560,1803.62,1803.78,1801.25,1801.27,1494944.0
1745665740,1801.27,1801.44,1798.57,1799.96,3217060.0
1745665920,1799.98,1800.18,1797.46,1798.14,3340988.0
1745666100,1798.14,1800.89,1797.37,1800.88,2989804.0
1745666280,1800.89,1801.01,1798.31,1798.77,2413836.0
1745666460,1798.77,1798.78,1794.01,1795.16,4847890.0
1745666640,1795.1,1796.1,1793.7,1794.05,4143688.0
1745666820,1793.99,1794.74,1791.42,1792.2,6576088.0
1745667000,1792.2,1795.22,1790.8,1794.97,5265014.0
1745667180,1794.98,1796.22,1793.11,1795.03,4799334.0
1745667360,1795.03,1795.53,1790.01,1791.2,4356470.0
1745667540,1791.2,1792.19,1789.4,1789.63,6275944.0
1745667720,1789.61,1790.0,1783.34,1786.91,23522376.0
1745667900,1786.91,1789.03,1784.0,1784.58,6053786.0
1745668080,1785.1,1787.53,1778.56,1782.09,11608276.0
1745668260,1781.86,1783.41,1778.61,1780.34,10549238.0
1745668440,1780.31,1786.3,1779.3,1785.36,10766868.0
1745668620,1785.42,1786.7,1784.16,1784.72,5955812.0
1745668800,1784.73,1787.82,1784.14,1786.32,10107322.0
1745668980,1786.31,1788.56,1785.45,1785.78,5206726.0
1745669160,1785.78,1788.41,1783.19,1788.34,4581298.0
1745669340,1788.39,1791.8,1788.03,1790.24,9819904.0
1745669520,1789.74,1793.6,1789.28,1790.5,8621060.0
1745669700,1790.5,1793.08,1790.47,1791.91,3897854.0
1745669880,1791.91,1792.67,1788.83,1789.15,2859360.0
1745670060,1789.11,1791.15,1787.7,1791.14,2686756.0
1745670240,1790.95,1794.44,1789.2,1794.14,6730576.0
1745670420,1793.82,1798.22,1792.4,1796.41,13455726.0
1745670600,1796.26,1797.05,1793.45,1793.5,4298306.0
1745670780,1793.48,1793.91,1792.45,1792.8,2062276.0
1745670960,1792.86,1795.08,1792.85,1793.94,2395756.0
1745671140,1793.95,1795.82,1792.61,1795.21,2303882.0
1745671320,1795.09,1795.5,1794.0,1794.0,2301658.0
1745671500,1794.02,1795.87,1793.08,1794.68,2739838.0
1745671680,1794.69,1794.69,1791.4,1791.72,2444136.0
1745671860,1791.72,1794.06,1791.64,1793.72,1063412.0
1745672040,1793.72,1793.95,1792.49,1793.29,1135726.0
1745672220,1793.34,1794.14,1790.76,1790.76,2141864.0
1745672400,1790.8,1793.99,1789.52,1793.91,3461816.0
1745672580,1793.97,1794.74,1793.1,1794.47,1823886.0
1745672760,1794.47,1794.68,1792.67,1793.09,1163224.0
1745672940,1793.08,1793.45,1790.83,1790.84,2385040.0
1745673120,1790.84,1792.71,1790.81,1791.04,1163498.0
1745673300,1791.65,1792.44,1790.41,1792.01,1793092.0
1745673480,1792.0,1793.99,1790.01,1793.42,1660910.0
1745673660,1793.44,1793.53,1789.41,1790.3,1747158.0
1745673840,1790.27,1791.59,1788.3,1788.52,2152572.0
1745674020,1788.53,1789.81,1787.22,1787.63,6941912.0
1745674200,1787.64,1787.65,1785.59,1786.49,8894044.0
1745674380,1786.49,1786.49,1783.65,1786.37,5826534.0
1745674560,1786.37,1790.24,1786.37,1789.73,3787272.0
1745674740,1789.77,1790.86,1788.82,1788.83,1898902.0
1745674920,1788.83,1788.85,1784.68,1784.68,2062216.0
1745675100,1784.68,1786.69,1779.26,1786.42,11891686.0
1745675280,1786.42,1787.85,1784.8,1785.74,3759292.0
1745675460,1785.78,1785.78,1782.36,1783.8,2558812.0
1745675640,1783.8,1786.43,1783.11,1786.25,1639558.0
1745675820,1786.07,1789.78,1786.07,1789.7,2660786.0
1745676000,1789.66,1790.49,1788.1,1789.22,3241852.0
1745676180,1789.22,1790.56,1784.2,1787.22,2723008.0
1745676360,1787.19,1788.3,1785.66,1787.03,1706044.0
1745676540,1787.02,1789.28,1786.41,1789.0,1626994.0
1745676720,1789.01,1790.51,1788.01,1789.99,1773392.0
1745676900,1789.94,1790.3,1785.37,1785.37,2484626.0
1745677080,1785.34,1788.23,1785.34,1786.88,867882.0
1745677260,1786.88,1787.7,1784.72,1786.9,1456784.0
1745677440,1786.9,1792.09,1786.29,1792.09,3750418.0
1745677620,1792.04,1792.28,1790.47,1791.66,2948610.0
1745677800,1791.66,1792.49,1790.0,1791.93,3039790.0
1745677980,1791.93,1793.85,1791.76,1792.36,2484908.0
1745678160,1792.36,1794.07,1792.16,1793.6,1673302.0
1745678340,1793.9,1795.9,1793.9,1795.88,2679826.0
1745678520,1795.85,1795.85,1792.85,1792.86,2912636.0
1745678700,1792.86,1794.93,1791.26,1794.73,1980176.0
1745678880,1794.66,1794.66,1791.57,1791.93,1290526.0
1745679060,1791.87,1793.16,1791.17,1793.05,1356220.0
1745679240,1793.05,1795.49,1793.0,1794.0,2330904.0
1745679420,1794.0,1794.49,1790.51,1791.29,3973070.0
1745679600,1791.28,1793.0,1791.28,1792.81,1486844.0
1745679780,1792.81,1794.09,1792.22,1793.45,1169618.0
1745679960,1793.51,1796.43,1793.45,1795.76,4454210.0
1745680140,1795.76,1796.32,1793.89,1796.17,2266380.0
1745680320,1796.15,1797.28,1795.41,1795.41,2578466.0
1745680500,1795.41,1803.49,1795.4,1796.77,15465910.0
1745680680,1796.84,1799.16,1795.99,1798.2,4318330.0
1745680860,1798.16,1800.01,1796.45,1798.36,2602872.0
1745681040,1798.43,1802.2,1798.04,1801.95,3910154.0
1745681220,1801.89,1802.0,1800.65,1801.51,2627984.0
1745681400,1801.5,1801.96,1799.36,1800.62,2311734.0
1745681580,1800.62,1801.26,1798.15,1798.16,2111208.0
1745681760,1798.15,1799.83,1797.41,1798.38,2546052.0
1745681940,1798.38,1799.84,1797.67,1799.41,2239962.0
1745682120,1799.49,1799.73,1798.0,1799.31,1125768.0
1745682300,1799.31,1799.43,1797.1,1799.14,1163416.0
1745682480,1799.27,1803.28,1799.06,1801.45,5690332.0
1745682660,1801.45,1801.45,1799.01,1800.33,3749718.0
1745682840,1800.32,1801.4,1799.93,1801.39,1542156.0
1745683020,1801.39,1801.39,1799.2,1799.39,1131428.0
1745683200,1799.39,1799.43,1797.79,1799.11,2101852.0
1745683380,1799.12,1799.12,1797.4,1797.56,1310614.0
1745683560,1797.56,1799.1,1796.74,1796.8,1861862.0
1745683740,1796.8,1797.59,1795.63,1797.59,1785152.0
1745683920,1797.53,1798.77,1796.74,1798.59,1015674.0
1745684100,1798.59,1799.51,1797.21,1797.22,1388496.0
1745684280,1797.22,1799.49,1796.5,1799.11,1405074.0
1745684460,1799.1,1800.14,1798.79,1799.93,1892450.0
1745684640,1799.93,1801.76,1799.61,1801.6,2549906.0
1745684820,1801.59,1802.69,1801.59,1802.26,1766714.0
1745685000,1802.27,1804.03,1800.82,1803.7,4828970.0
1745685180,1803.52,1803.78,1799.65,1799.78,3088418.0
1745685360,1799.78,1799.78,1797.98,1798.18,1500968.0
1745685540,1798.18,1799.4,1797.98,1798.9,1212562.0
1745685720,1798.91,1798.91,1795.01,1796.99,4760870.0
1745685900,1796.99,1801.09,1796.59,1800.81,1870938.0
1745686080,1800.78,1800.92,1799.28,1800.91,1968304.0
1745686260,1800.91,1800.91,1798.17,1800.89,1179852.0
1745686440,1800.89,1801.8,1800.35,1801.47,1356750.0
1745686620,1801.47,1802.35,1799.88,1802.34,1150956.0
1745686800,1802.04,1803.12,1801.6,1802.4,2807572.0
1745686980,1802.4,1802.5,1800.1,1801.42,1906608.0
1745687160,1801.42,1801.76,1800.23,1800.5,822558.0
1745687340,1800.48,1802.21,1800.11,1800.81,1046702.0
1745687520,1800.83,1801.04,1798.69,1799.13,1035734.0
1745687700,1799.19,1801.16,1799.19,1800.93,925690.0
1745687880,1800.93,1802.62,1799.28,1799.97,1157582.0
1745688060,1799.97,1802.36,1799.97,1801.76,1346604.0
1745688240,1801.75,1803.18,1801.38,1803.18,713916.0
1745688420,1803.12,1806.49,1802.32,1805.01,4871100.0
1745688600,1805.01,1805.59,1804.09,1805.59,1670282.0
1745688780,1805.65,1806.52,1805.17,1805.59,1732226.0
1745688960,1805.59,1806.09,1803.25,1803.81,1165274.0
1745689140,1803.8,1804.97,1802.54,1804.0,1315246.0
1745689320,1803.99,1806.32,1803.53,1805.82,1401486.0
1745689500,1805.82,1806.44,1804.5,1805.2,1554834.0
1745689680,1805.2,1805.85,1803.7,1804.01,1469360.0
1745689860,1804.02,1804.65,1803.63,1803.99,1013194.0
1745690040,1803.99,1804.44,1802.55,1802.71,605236.0
1745690220,1802.71,1803.86,1802.71,1803.77,572266.0
1745690400,1803.77,1803.77,1801.14,1801.53,1893034.0
1745690580,1801.53,1805.34,1801.22,1805.34,1104268.0
1745690760,1805.28,1805.34,1802.95,1803.51,1146724.0
1745690940,1803.51,1805.0,1803.51,1804.37,723474.0
1745691120,1804.37,1804.37,1800.05,1800.76,1917842.0
1745691300,1800.76,1801.93,1800.14,1801.02,1388734.0
1745691480,1801.02,1802.5,1801.02,1802.33,544210.0
1745691660,1802.33,1803.05,1801.88,1802.91,646250.0
1745691840,1802.91,1807.68,1802.91,1806.52,3443580.0
1745692020,1806.53,1806.65,1805.56,1805.86,1007212.0
1745692200,1805.85,1806.19,1805.0,1805.84,608450.0
1745692380,1805.84,1807.0,1805.56,1807.0,700524.0
1745692560,1806.99,1807.22,1805.32,1805.95,1349618.0
1745692740,1805.95,1805.96,1804.38,1804.55,881404.0
1745692920,1804.55,1804.98,1803.88,1804.68,1374232.0
1745693100,1804.68,1806.57,1804.67,1805.03,1140594.0
1745693280,1804.98,1806.98,1804.41,1806.61,724758.0
1745693460,1806.61,1806.61,1805.2,1805.57,1018784.0
1745693640,1805.57,1805.57,1804.45,1804.85,1096534.0
1745693820,1804.85,1805.4,1801.5,1801.99,3461812.0
1745694000,1802.0,1803.56,1801.69,1803.03,1042922.0
1745694180,1803.04,1804.86,1802.81,1803.43,769980.0
1745694360,1803.43,1803.87,1801.63,1801.64,814104.0
1745694540,1801.63,1802.64,1800.09,1802.41,1381200.0
1745694720,1802.21,1802.48,1801.02,1802.46,611074.0
1745694900,1802.47,1803.54,1801.8,1802.89,1247562.0
1745695080,1802.9,1804.4,1802.34,1804.2,741432.0
1745695260,1804.2,1805.43,1803.56,1803.76,738514.0
1745695440,1803.7,1806.78,1802.0,1806.51,1230596.0
1745695620,1806.51,1806.51,1805.19,1806.48,955820.0
1745695800,1806.46,1806.55,1803.78,1804.24,1034438.0
1745695980,1804.23,1806.12,1803.77,1806.11,732620.0
1745696160,1806.12,1807.09,1805.56,1806.22,1053218.0
1745696340,1806.22,1806.78,1805.79,1805.8,1087128.0
1745696520,1805.8,1805.96,1804.86,1805.08,418658.0
1745696700,1805.08,1809.34,1804.54,1807.88,6490554.0
1745696880,1807.94,1807.94,1804.68,1806.93,1133948.0
1745697060,1806.93,1808.77,1806.76,1807.56,2086968.0
1745697240,1807.69,1809.17,1807.64,1808.66,1223286.0
1745697420,1808.61,1813.2,1808.54,1812.22,8870304.0
1745697600,1812.18,1817.93,1812.18,1813.36,12141786.0
1745697780,1813.31,1814.91,1812.03,1812.64,2351340.0
1745697960,1812.94,1817.33,1812.94,1815.61,2419892.0
1745698140,1815.61,1816.09,1813.7,1813.76,2295978.0
1745698320,1813.84,1814.32,1810.6,1811.22,3411180.0
1745698500,1811.22,1811.25,1809.59,1810.93,2427764.0
1745698680,1810.93,1810.93,1809.74,1809.82,678722.0
1745698860,1809.82,1810.17,1808.43,1808.93,1355990.0
1745699040,1808.94,1808.94,1807.3,1807.78,1143242.0
1745699220,1807.78,1808.73,1806.51,1808.3,842452.0
1745699400,1808.3,1809.99,1808.08,1809.99,1150060.0
1745699580,1809.99,1810.75,1808.9,1808.95,909662.0
1745699760,1808.94,1808.96,1807.71,1808.28,1021304.0
1745699940,1808.28,1808.73,1807.65,1808.36,706382.0
1745700120,1808.36,1809.75,1808.03,1808.04,1145892.0
1745700300,1808.04,1810.41,1807.45,1809.86,678172.0
1745700480,1809.87,1809.87,1808.4,1808.87,893514.0
1745700660,1808.89,1809.46,1806.72,1807.18,852876.0
1745700840,1807.18,1807.19,1804.76,1806.82,2657572.0
1745701020,1806.88,1807.27,1804.59,1805.03,744490.0
1745701200,1805.03,1808.48,1804.86,1808.48,1554992.0
1745701380,1808.47,1811.02,1808.47,1810.56,1771840.0
1745701560,1810.56,1812.43,1809.35,1812.43,1158320.0
1745701740,1812.43,1812.93,1812.05,1812.91,1633818.0
1745701920,1812.89,1814.08,1812.31,1813.39,2021742.0
1745702100,1813.39,1814.08,1812.53,1813.2,884830.0
1745702280,1813.21,1813.85,1810.79,1811.24,3216864.0
1745702460,1811.18,1812.32,1808.74,1812.32,2346100.0
1745702640,1812.27,1814.87,1812.27,1814.39,2279898.0
1745702820,1814.4,1814.4,1812.38,1812.39,1102460.0
1745703000,1812.32,1813.21,1812.31,1813.2,878196.0
1745703180,1813.2,1814.99,1813.19,1813.51,1620538.0
1745703360,1813.51,1813.94,1810.95,1812.31,1333288.0
1745703540,1812.33,1812.87,1811.89,1812.12,558740.0
1745703720,1812.12,1813.82,1811.79,1813.72,626412.0
1745703900,1813.72,1814.05,1812.11,1812.47,1060846.0
1745704080,1812.52,1812.7,1810.06,1810.3,992908.0
1745704260,1810.3,1811.9,1809.9,1811.16,610018.0
1745704440,1811.1,1811.65,1809.41,1810.63,733036.0
1745704620,1810.65,1812.17,1810.63,1811.21,544916.0
1745704800,1811.28,1815.56,1811.28,1815.26,2527966.0
1745704980,1815.26,1815.66,1813.88,1815.09,1658312.0
1745705160,1815.09,1823.28,1814.92,1822.54,14130038.0
1745705340,1822.6,1822.88,1818.8,1820.46,3599286.0
1745705520,1820.47,1824.78,1820.26,1824.28,2720844.0
1745705700,1824.06,1827.99,1821.46,1826.43,8124868.0
1745705880,1826.47,1829.76,1824.61,1825.22,6186372.0
1745706060,1825.21,1825.93,1822.42,1822.81,2737440.0
1745706240,1822.8,1825.61,1821.66,1821.7,2535304.0
1745706420,1821.76,1822.74,1820.47,1821.05,6856380.0
1745706600,1821.04,1821.96,1820.41,1820.76,1411454.0
1745706780,1820.77,1821.43,1818.57,1821.05,2511486.0
1745706960,1821.05,1824.79,1820.66,1824.79,3209636.0
1745707140,1824.65,1824.65,1821.37,1821.37,1542584.0
1745707320,1821.38,1821.99,1820.4,1821.72,1293082.0
1745707500,1821.72,1821.72,1818.93,1820.74,1636342.0
1745707680,1820.68,1820.69,1817.36,1818.35,3587674.0
1745707860,1818.36,1818.36,1814.65,1814.65,3306424.0
1745708040,1814.5,1815.48,1813.79,1814.05,4091246.0
1745708220,1814.09,1815.72,1814.0,1815.36,1697672.0
1745708400,1815.36,1819.39,1814.72,1819.24,2916226.0
1745708580,1819.31,1819.34,1814.68,1816.53,2913490.0
1745708760,1816.53,1817.55,1815.48,1816.98,974086.0
1745708940,1816.98,1817.74,1816.27,1817.36,679288.0
1745709120,1817.37,1817.38,1814.28,1814.32,1502370.0
1745709300,1814.31,1815.76,1813.27,1815.66,2587162.0
1745709480,1815.73,1816.66,1815.26,1815.82,697458.0
1745709660,1815.83,1817.54,1815.81,1816.52,2208312.0
1745709840,1816.52,1818.19,1816.26,1816.38,1052028.0
1745710020,1816.5,1819.02,1816.26,1818.17,1577394.0
1745710200,1818.07,1818.07,1815.84,1816.01,760242.0
1745710380,1815.91,1819.0,1815.83,1818.64,1775878.0
1745710560,1818.58,1818.64,1816.56,1817.03,1234074.0
1745710740,1817.03,1817.03,1815.27,1816.98,1747820.0
1745710920,1816.99,1818.4,1816.9,1817.99,733048.0
1745711100,1817.99,1819.31,1817.97,1818.8,1057934.0
1745711280,1818.8,1820.34,1817.31,1818.72,1962626.0
1745711460,1818.76,1821.55,1818.58,1821.15,2716428.0
1745711640,1821.2,1822.14,1820.14,1820.41,2845164.0
1745711820,1820.41,1820.51,1819.12,1819.98,890710.0
1745712000,1819.99,1822.0,1819.71,1822.0,2402744.0
1745712180,1822.0,1823.7,1819.11,1820.2,3687734.0
1745712360,1820.18,1832.01,1820.18,1828.86,16160792.0
1745712540,1828.8,1833.8,1826.01,1830.48,10747562.0
1745712720,1830.43,1833.34,1829.05,1832.01,7524002.0
1745712900,1832.06,1837.75,1831.99,1837.28,10158180.0
1745713080,1837.26,1848.99,1835.32,1840.57,28770616.0
1745713260,1840.71,1842.8,1836.49,1836.52,11229654.0
1745713440,1836.52,1841.11,1834.8,1841.11,6050196.0
1745713620,1841.05,1846.64,1840.2,1845.17,9949438.0
1745713800,1845.16,1848.93,1840.27,1840.45,11294778.0
1745713980,1840.71,1842.72,1838.89,1842.68,5597294.0
1745714160,1842.47,1842.53,1838.41,1840.61,7167696.0
1745714340,1840.64,1844.09,1839.32,1841.07,3858848.0
1745714520,1841.11,1847.4,1841.07,1846.24,4508264.0
1745714700,1846.54,1847.38,1842.72,1845.28,5119040.0
1745714880,1845.28,1845.75,1841.59,1843.03,3973544.0
1745715060,1843.03,1845.2,1843.03,1843.39,2205640.0
1745715240,1843.39,1844.25,1839.82,1842.3,3531270.0
1745715420,1842.25,1842.55,1840.3,1841.29,2488082.0
1745715600,1841.3,1843.68,1838.3,1839.3,2982070.0
1745715780,1839.3,1843.03,1838.86,1842.39,3678716.0
1745715960,1842.34,1844.53,1840.69,1841.25,2022634.0
1745716140,1841.27,1846.67,1840.51,1846.22,5040454.0
1745716320,1846.35,1856.51,1845.97,1850.26,30893494.0
1745716500,1849.98,1852.94,1846.52,1848.99,10244004.0
1745716680,1848.99,1848.99,1827.26,1829.61,44104130.0
1745716860,1829.55,1832.03,1821.75,1826.95,23020898.0
1745717040,1826.85,1830.7,1823.26,1823.95,11815776.0
1745717220,1824.1,1828.94,1823.64,1828.49,5548836.0
1745717400,1828.3,1829.78,1812.41,1813.1,30534848.0
1745717580,1813.11,1816.76,1805.35,1806.95,25648338.0
1745717760,1806.58,1815.09,1806.24,1814.55,12334236.0
1745717940,1814.75,1815.59,1809.91,1813.64,6091426.0
1745718120,1813.62,1817.24,1813.54,1814.79,4898344.0
1745718300,1814.81,1815.71,1808.0,1812.42,6293574.0
1745718480,1812.16,1815.33,1810.26,1814.27,4229568.0
1745718660,1814.27,1814.98,1809.26,1810.61,3785712.0
1745718840,1810.52,1813.61,1809.84,1810.26,2584852.0
1745719020,1810.27,1811.22,1800.55,1803.76,19163182.0
1745719200,1803.69,1809.05,1800.27,1808.34,11606402.0
1745719380,1808.28,1809.17,1805.82,1808.4,4668912.0
1745719560,1808.42,1810.82,1807.82,1810.63,4132246.0
1745719740,1810.59,1813.65,1809.71,1813.01,3814986.0
1745719920,1813.05,1815.3,1812.09,1814.65,3004744.0
1745720100,1814.66,1815.59,1810.72,1811.16,2533176.0
1745720280,1811.16,1815.99,1810.8,1815.83,2451358.0
1745720460,1815.84,1816.14,1813.93,1815.47,2441056.0
1745720640,1815.47,1817.05,1814.85,1816.3,2479676.0
1745720820,1816.3,1816.56,1814.63,1814.93,1723084.0
1745721000,1814.98,1815.39,1812.78,1813.57,1989128.0
1745721180,1813.57,1814.26,1810.27,1814.19,2360420.0
1745721360,1814.18,1815.33,1811.83,1812.21,1317814.0
1745721540,1812.21,1813.64,1811.61,1812.83,768590.0
1745721720,1812.68,1813.13,1810.26,1811.12,1743196.0
1745721900,1811.1,1811.15,1808.45,1808.92,2551966.0
1745722080,1808.81,1809.65,1805.93,1808.19,3100700.0
1745722260,1808.2,1810.78,1807.86,1810.49,1517436.0
1745722440,1810.55,1812.06,1810.55,1810.76,1311808.0
1745722620,1810.76,1812.73,1810.51,1812.04,1206830.0
1745722800,1812.04,1815.06,1811.0,1814.2,3063652.0
1745722980,1814.23,1816.09,1812.81,1815.47,2760826.0
1745723160,1815.38,1816.49,1814.16,1814.59,2943772.0
1745723340,1814.59,1816.45,1814.59,1815.2,1879320.0
1745723520,1815.2,1815.77,1811.52,1811.54,2335600.0
1745723700,1811.53,1813.94,1811.16,1813.61,1368292.0
1745723880,1813.62,1814.11,1810.07,1810.8,1786058.0
1745724060,1810.8,1811.82,1808.34,1808.56,2242802.0
1745724240,1808.54,1809.35,1806.49,1806.84,2577592.0
1745724420,1806.9,1808.44,1806.42,1808.32,1777442.0
1745724600,1808.32,1810.43,1807.5,1809.97,2190600.0
1745724780,1809.78,1811.76,1809.67,1810.88,1716894.0
1745724960,1810.89,1811.97,1810.4,1811.8,1353480.0
1745725140,1811.8,1812.06,1810.04,1810.66,1262666.0
1745725320,1810.66,1811.79,1809.03,1809.71,2095090.0
1745725500,1809.6,1810.82,1807.77,1810.56,2154490.0
1745725680,1810.52,1810.77,1807.51,1808.53,1063370.0
1745725860,1808.54,1808.54,1804.53,1806.5,6487798.0
1745726040,1806.24,1808.39,1804.85,1808.0,4664004.0
1745726220,1807.6,1809.11,1806.88,1808.74,1164238.0
1745726400,1808.73,1810.62,1807.92,1810.14,2250492.0
1745726580,1810.09,1810.37,1805.39,1806.11,2559174.0
1745726760,1806.1,1808.03,1806.1,1807.33,1235268.0
1745726940,1807.34,1808.67,1807.29,1808.66,998902.0
1745727120,1808.66,1810.02,1807.86,1809.88,2566892.0
1745727300,1809.88,1810.2,1807.29,1807.31,872960.0
1745727480,1807.29,1808.98,1807.0,1807.91,652502.0
1745727660,1807.91,1809.18,1807.06,1809.17,955530.0
1745727840,1809.11,1809.11,1806.19,1806.87,1017590.0
1745728020,1806.88,1807.18,1806.0,1806.79,1124348.0
1745728200,1806.79,1807.08,1804.26,1804.97,1904770.0
1745728380,1804.92,1805.55,1801.63,1802.09,4164678.0
1745728560,1802.08,1803.47,1801.27,1801.52,4721062.0
1745728740,1801.54,1802.38,1798.13,1802.16,12267228.0
1745728920,1802.16,1803.13,1800.9,1800.95,2869808.0
1745729100,1800.96,1802.92,1800.95,1802.01,1814780.0
1745729280,1802.01,1802.61,1795.92,1797.49,7734626.0
1745729460,1797.5,1799.47,1795.88,1797.04,5619656.0
1745729640,1797.03,1798.88,1796.46,1797.9,2577894.0
1745729820,1797.89,1799.19,1796.77,1797.22,2069896.0
1745730000,1797.16,1800.89,1796.32,1800.21,2774214.0
1745730180,1800.22,1801.99,1799.6,1800.25,2188148.0
1745730360,1800.24,1802.37,1799.77,1802.35,2178730.0
1745730540,1802.36,1805.38,1801.96,1802.36,8745936.0
1745730720,1802.37,1802.98,1800.58,1802.1,1817726.0
1745730900,1802.08,1804.12,1801.0,1802.74,2858014.0
1745731080,1802.74,1802.99,1800.55,1800.99,1256530.0
1745731260,1800.99,1801.0,1796.21,1797.31,7096536.0
1745731440,1797.31,1797.31,1790.86,1792.09,12233982.0
1745731620,1792.03,1793.99,1787.82,1793.32,11710992.0
1745731800,1792.88,1794.84,1790.5,1794.16,5371798.0
1745731980,1794.24,1795.49,1793.46,1793.46,2669508.0
1745732160,1793.65,1796.09,1792.49,1795.76,2532684.0
1745732340,1795.74,1795.96,1793.73,1795.59,2078594.0
1745732520,1795.65,1796.08,1794.16,1795.31,2055808.0
1745732700,1795.31,1796.81,1794.61,1796.72,2430792.0
1745732880,1796.72,1798.24,1796.43,1797.36,2549234.0
1745733060,1797.35,1797.36,1794.22,1796.72,1752992.0
1745733240,1796.76,1797.31,1795.18,1796.16,1191944.0
1745733420,1796.16,1797.75,1795.5,1797.74,849422.0
1745733600,1797.75,1798.96,1797.01,1798.82,1695682.0
1745733780,1798.77,1799.57,1798.29,1799.07,2625476.0
1745733960,1799.06,1801.04,1798.63,1801.04,1839038.0
1745734140,1800.67,1801.3,1799.6,1800.97,4559690.0
1745734320,1800.97,1801.41,1800.0,1801.17,1696924.0
1745734500,1801.11,1801.37,1798.63,1798.76,2670834.0
1745734680,1798.76,1801.44,1798.76,1800.24,1312064.0
1745734860,1800.24,1803.32,1800.23,1802.64,5839152.0
1745735040,1802.55,1803.3,1800.5,1800.5,3544794.0
1745735220,1800.51,1802.56,1800.5,1802.49,832504.0
1745735400,1802.49,1802.49,1800.95,1801.77,1179574.0
1745735580,1801.77,1801.79,1800.6,1801.77,1066130.0
1745735760,1801.78,1801.79,1800.45,1800.67,1387370.0
1745735940,1800.75,1801.4,1799.54,1799.76,1974160.0
1745736120,1799.76,1802.55,1799.76,1800.66,3284330.0
1745736300,1800.66,1800.71,1797.92,1797.93,3080058.0
1745736480,1797.93,1798.83,1797.3,1797.99,2103170.0
1745736660,1798.05,1798.42,1796.68,1797.54,1603234.0
1745736840,1797.56,1801.04,1797.54,1800.86,3081504.0
1745737020,1800.85,1800.86,1799.5,1799.92,1139306.0
1745737200,1799.94,1800.83,1799.5,1800.81,1087912.0
1745737380,1800.82,1801.25,1799.26,1799.27,1314856.0
1745737560,1799.28,1800.52,1799.26,1799.78,1045352.0
1745737740,1799.79,1800.02,1796.26,1796.28,1512220.0
1745737920,1796.27,1798.51,1796.16,1798.47,2734396.0
1745738100,1798.47,1800.52,1798.47,1800.26,1309282.0
1745738280,1800.21,1801.58,1800.11,1801.2,1697000.0
1745738460,1801.2,1802.16,1801.19,1801.27,1510862.0
1745738640,1801.27,1802.54,1800.51,1802.53,862280.0
1745738820,1802.52,1803.34,1802.01,1802.02,2839504.0
1745739000,1802.02,1803.65,1802.02,1803.17,1798802.0
1745739180,1803.16,1803.17,1801.01,1801.7,992554.0
1745739360,1801.71,1801.74,1801.01,1801.26,750540.0
1745739540,1801.26,1803.45,1801.26,1802.79,1365942.0
1745739720,1802.81,1804.48,1802.79,1804.47,1898856.0
1745739900,1804.47,1804.5,1802.01,1804.15,1982110.0
1745740080,1804.0,1804.39,1803.26,1803.26,1427654.0
1745740260,1803.26,1803.28,1802.13,1802.32,655146.0
1745740440,1802.33,1803.42,1802.01,1802.01,1461776.0
1745740620,1802.01,1802.24,1802.01,1802.16,250034.0
1745740800,1802.96,1802.98,1802.01,1802.15,886026.0
1745740980,1802.13,1802.13,1800.76,1801.0,1608220.0
1745741160,1800.99,1802.43,1800.76,1802.43,1114182.0
1745741340,1802.47,1803.27,1802.47,1802.89,1586458.0
1745741520,1802.9,1806.26,1802.7,1805.48,4514616.0
1745741700,1805.49,1808.92,1804.7,1808.32,4312418.0
1745741880,1808.27,1814.75,1806.34,1807.99,20259942.0
1745742060,1807.97,1808.93,1805.97,1806.89,3309826.0
1745742240,1806.89,1807.67,1805.8,1806.08,1704498.0
1745742420,1806.03,1808.0,1806.03,1807.71,2569420.0
1745742600,1807.7,1810.3,1806.38,1809.62,3898480.0
1745742780,1809.69,1810.69,1807.56,1808.26,2829280.0
1745742960,1808.25,1809.31,1807.35,1808.07,1065010.0
1745743140,1808.07,1810.24,1807.72,1809.59,1954516.0
1745743320,1809.59,1811.43,1808.42,1811.01,1099212.0
1745743500,1811.01,1811.33,1810.0,1811.0,1706680.0
1745743680,1810.99,1812.79,1810.38,1811.0,2285454.0
1745743860,1810.99,1811.0,1808.8,1809.38,1408312.0
1745744040,1809.38,1809.83,1809.01,1809.29,981242.0
1745744220,1809.3,1809.93,1808.35,1809.07,1668480.0
1745744400,1809.06,1809.97,1808.6,1809.75,1526756.0
1745744580,1809.74,1810.21,1807.2,1809.38,1597262.0
1745744760,1809.42,1809.76,1806.59,1806.94,1766282.0
1745744940,1806.93,1807.12,1806.13,1806.45,1935156.0
1745745120,1806.45,1806.6,1805.75,1806.06,1427444.0
1745745300,1806.05,1808.58,1806.05,1808.0,1267712.0
1745745480,1807.96,1809.17,1807.49,1808.22,964488.0
1745745660,1808.21,1808.81,1805.63,1805.99,1990582.0
1745745840,1805.99,1806.73,1805.24,1805.77,1561450.0
1745746020,1805.76,1806.81,1805.17,1805.18,1097236.0
1745746200,1805.18,1806.96,1805.17,1806.68,1190430.0
1745746380,1806.67,1807.21,1804.01,1806.15,2020910.0
1745746560,1806.14,1806.69,1805.15,1806.69,859098.0
1745746740,1806.69,1808.6,1806.68,1808.59,945784.0
1745746920,1808.61,1811.83,1808.25,1811.82,3020966.0
1745747100,1811.75,1811.99,1810.0,1810.0,2538776.0
1745747280,1810.01,1811.63,1809.91,1810.01,885650.0
1745747460,1810.01,1810.27,1808.85,1809.14,1016282.0
1745747640,1809.14,1809.99,1809.13,1809.49,438954.0
1745747820,1809.49,1810.17,1809.28,1809.66,475558.0
1745748000,1809.65,1811.19,1808.5,1808.64,1310894.0
1745748180,1808.64,1810.0,1808.01,1809.11,1215152.0
1745748360,1809.25,1812.2,1808.25,1811.25,2433734.0
1745748540,1811.28,1811.93,1810.01,1811.57,1433118.0
1745748720,1811.57,1812.0,1810.63,1810.64,1502442.0
1745748900,1810.63,1811.5,1810.21,1810.39,3400178.0
1745749080,1810.38,1810.71,1808.73,1808.87,1236896.0
1745749260,1808.86,1808.87,1808.22,1808.84,1211548.0
1745749440,1808.84,1808.84,1807.1,1807.82,1306012.0
1745749620,1807.82,1807.83,1805.83,1806.17,1851820.0
1745749800,1806.2,1808.49,1806.2,1807.85,980510.0
1745749980,1807.86,1809.06,1806.86,1806.93,1679954.0
1745750160,1806.93,1808.06,1806.14,1806.62,1264270.0
1745750340,1806.61,1807.72,1805.22,1807.72,1756982.0
1745750520,1807.72,1809.58,1807.7,1809.42,726070.0
1745750700,1809.41,1810.47,1808.2,1808.41,1483544.0
1745750880,1808.42,1808.5,1807.02,1808.14,1231006.0
1745751060,1808.14,1809.12,1807.48,1807.85,1025572.0
1745751240,1807.86,1808.2,1806.74,1807.98,734310.0
1745751420,1807.98,1808.3,1807.38,1808.26,668860.0
1745751600,1808.26,1808.69,1807.02,1807.12,959652.0
1745751780,1807.12,1808.21,1806.01,1806.1,1217468.0
1745751960,1806.1,1807.71,1805.51,1805.53,1089194.0
1745752140,1805.51,1806.29,1804.51,1805.8,2486474.0
1745752320,1805.8,1806.65,1803.23,1804.66,3242132.0
1745752500,1804.73,1805.75,1804.03,1805.74,1285058.0
1745752680,1805.74,1806.78,1805.74,1806.15,1227498.0
1745752860,1806.15,1806.17,1803.07,1803.83,1730154.0
1745753040,1803.82,1805.9,1802.97,1805.89,2744694.0
1745753220,1805.89,1806.13,1804.79,1805.36,855100.0
1745753400,1805.36,1808.25,1803.2,1807.77,1873316.0
1745753580,1807.78,1807.82,1806.65,1807.26,1179826.0
1745753760,1807.26,1809.04,1807.25,1808.27,1757110.0
1745753940,1808.26,1808.27,1806.27,1806.27,1368718.0
1745754120,1806.28,1806.85,1805.51,1805.6,995816.0
1745754300,1805.61,1808.08,1805.51,1807.88,968894.0
1745754480,1807.89,1808.6,1807.0,1807.94,1476364.0
1745754660,1807.94,1808.61,1807.83,1808.27,710648.0
1745754840,1808.27,1808.27,1806.77,1806.85,795344.0
1745755020,1806.84,1806.89,1805.26,1805.27,840004.0
1745755200,1805.27,1806.43,1804.02,1804.11,2351900.0
1745755380,1804.1,1805.55,1804.02,1804.99,1732968.0
1745755560,1805.0,1805.04,1802.51,1804.56,2476460.0
1745755740,1804.56,1804.56,1801.77,1801.77,2392086.0
1745755920,1801.92,1802.79,1801.51,1801.62,3590168.0
1745756100,1801.52,1803.96,1801.08,1803.78,1881674.0
1745756280,1803.78,1805.26,1802.14,1805.11,3852760.0
1745756460,1805.12,1805.12,1803.35,1804.22,1910450.0
1745756640,1804.21,1804.29,1801.17,1801.36,2536722.0
1745756820,1801.36,1802.42,1799.62,1799.95,6099926.0
1745757000,1799.95,1799.99,1795.72,1795.96,8030020.0
1745757180,1795.95,1798.57,1795.77,1798.37,3908278.0
1745757360,1798.39,1801.17,1798.3,1800.47,5520904.0
1745757540,1799.56,1800.92,1798.49,1799.99,4008566.0
1745757720,1799.99,1802.32,1799.98,1802.03,3683216.0
1745757900,1802.03,1806.5,1799.34,1800.8,11635918.0
1745758080,1800.8,1801.5,1797.86,1797.86,4216274.0
1745758260,1797.91,1800.07,1796.86,1800.01,3417038.0
1745758440,1800.01,1800.25,1797.5,1798.28,1331692.0
1745758620,1798.28,1798.47,1793.61,1795.22,7109816.0
1745758800,1795.29,1797.45,1794.64,1796.37,3465600.0
1745758980,1796.37,1796.96,1792.55,1792.62,3263368.0
1745759160,1792.57,1792.64,1781.35,1787.51,34068234.0
1745759340,1787.49,1793.01,1787.01,1791.07,9732204.0
1745759520,1791.04,1793.7,1790.52,1793.01,9170556.0
1745759700,1792.96,1794.7,1789.45,1789.92,9037978.0
1745759880,1789.47,1794.08,1789.03,1793.93,5234620.0
1745760060,1793.93,1793.93,1791.45,1791.52,2512304.0
1745760240,1791.54,1792.07,1788.35,1789.05,2423272.0
1745760420,1789.22,1792.14,1789.01,1791.69,2346342.0
1745760600,1791.7,1794.39,1791.1,1793.55,4755086.0
1745760780,1793.3,1794.07,1791.7,1793.64,3052808.0
1745760960,1793.7,1794.06,1792.67,1793.71,2240724.0
1745761140,1793.71,1796.01,1793.19,1795.66,4531434.0
1745761320,1795.52,1796.76,1795.19,1795.87,3934962.0
1745761500,1795.64,1799.26,1794.41,1797.55,5639982.0
1745761680,1797.57,1797.74,1793.97,1794.28,2376204.0
1745761860,1794.25,1794.66,1793.01,1793.59,1879316.0
1745762040,1793.63,1797.21,1792.82,1796.42,2893538.0
1745762220,1796.39,1797.74,1796.09,1796.93,2278112.0
1745762400,1797.0,1798.01,1795.01,1797.3,2745716.0
1745762580,1797.3,1797.59,1794.16,1795.34,2428274.0
1745762760,1795.34,1796.74,1794.51,1794.76,1672490.0
1745762940,1794.75,1794.76,1792.26,1792.84,2832176.0
1745763120,1792.85,1793.99,1792.01,1792.02,2015146.0
1745763300,1792.25,1794.6,1792.22,1794.51,2391442.0
1745763480,1794.51,1807.16,1793.95,1801.57,30964958.0
1745763660,1801.63,1802.49,1799.0,1799.02,7663432.0
1745763840,1799.0,1801.96,1798.5,1800.76,2002640.0
1745764020,1800.71,1801.05,1798.26,1798.36,1807508.0
1745764200,1798.35,1799.48,1796.77,1796.82,1545004.0
1745764380,1796.82,1799.69,1796.26,1799.69,1891190.0
1745764560,1799.68,1801.11,1799.33,1800.03,1722624.0
1745764740,1800.03,1800.5,1798.77,1798.77,1018342.0
1745764920,1798.73,1799.73,1798.15,1798.67,1839356.0
1745765100,1798.66,1800.0,1796.62,1796.62,1149602.0
1745765280,1796.62,1798.45,1796.26,1797.68,1760834.0
1745765460,1797.68,1798.66,1797.29,1798.63,1470340.0
1745765640,1798.64,1798.65,1796.26,1797.12,1062086.0
1745765820,1797.11,1797.12,1795.26,1795.51,1474980.0
1745766000,1795.51,1796.85,1793.77,1793.77,2164638.0
1745766180,1793.77,1795.59,1791.55,1791.99,3295938.0
1745766360,1791.97,1792.84,1790.36,1790.51,4754556.0
1745766540,1790.55,1793.29,1789.52,1791.26,4434356.0
1745766720,1791.27,1793.45,1791.24,1792.38,1770184.0
1745766900,1792.4,1794.62,1791.59,1793.47,1715340.0
1745767080,1793.46,1795.66,1793.28,1794.86,2576602.0
1745767260,1794.86,1795.76,1794.05,1794.92,1778228.0
1745767440,1794.93,1794.93,1792.88,1792.91,968006.0
1745767620,1792.91,1793.14,1789.65,1789.72,3358070.0
1745767800,1789.73,1791.38,1789.51,1789.76,2135720.0
1745767980,1789.76,1792.85,1789.76,1792.22,1350012.0
1745768160,1792.28,1792.45,1788.16,1789.01,4836624.0
1745768340,1788.8,1791.31,1788.62,1791.3,2147080.0
1745768520,1791.3,1792.16,1790.44,1791.2,1578788.0
1745768700,1791.15,1792.25,1790.7,1792.24,854548.0
1745768880,1792.24,1793.21,1790.74,1792.05,2452990.0
1745769060,1792.05,1794.45,1792.05,1793.44,2468746.0
1745769240,1793.46,1794.56,1792.23,1794.46,1952190.0
1745769420,1794.5,1795.39,1792.23,1792.88,1621380.0
1745769600,1792.88,1793.12,1791.1,1793.11,1681374.0
1745769780,1793.11,1794.98,1792.33,1792.38,1543984.0
1745769960,1792.38,1794.55,1791.29,1793.56,1540156.0
1745770140,1793.61,1794.06,1792.52,1792.78,1115706.0
1745770320,1792.78,1794.11,1792.04,1793.88,1517620.0
1745770500,1793.88,1794.18,1789.61,1790.55,3022048.0
1745770680,1790.55,1793.76,1789.82,1793.59,2559700.0
1745770860,1793.58,1794.26,1792.06,1792.87,1178916.0
1745771040,1792.86,1792.87,1790.42,1791.95,1119842.0
1745771220,1791.96,1793.25,1790.35,1791.46,1976954.0
1745771400,1791.46,1792.81,1790.76,1792.28,1345326.0
1745771580,1792.28,1792.61,1786.31,1788.25,5851316.0
1745771760,1788.44,1791.51,1788.44,1791.45,1945690.0
1745771940,1791.45,1794.25,1790.96,1794.24,3703848.0
1745772120,1794.25,1795.76,1793.48,1795.75,2005718.0
1745772300,1795.75,1797.26,1794.39,1796.84,2240616.0
1745772480,1796.89,1797.26,1795.2,1796.11,1852296.0
1745772660,1796.12,1797.0,1792.83,1793.01,2753684.0
1745772840,1792.95,1794.45,1791.52,1792.34,1369064.0
1745773020,1792.34,1794.84,1792.11,1794.59,1130150.0
1745773200,1794.59,1794.97,1792.0,1794.01,1197108.0
1745773380,1794.01,1796.75,1793.56,1796.75,1497954.0
1745773560,1796.75,1797.51,1795.87,1796.78,1698440.0
1745773740,1796.78,1797.5,1796.0,1797.5,984500.0
1745773920,1797.5,1799.83,1796.77,1798.24,4705820.0
1745774100,1798.24,1800.8,1797.95,1798.91,2251644.0
1745774280,1798.91,1800.01,1797.66,1797.66,2760518.0
1745774460,1797.73,1799.17,1797.35,1798.7,1125590.0
1745774640,1798.65,1799.21,1797.47,1797.99,2090628.0
1745774820,1798.0,1798.65,1796.21,1796.51,1326256.0
1745775000,1796.5,1797.21,1796.21,1796.54,686666.0
1745775180,1796.56,1797.08,1795.51,1795.61,1127034.0
1745775360,1795.61,1795.78,1794.51,1794.53,1096218.0
1745775540,1794.52,1796.2,1794.52,1796.2,476768.0
1745775720,1796.2,1797.76,1796.19,1797.36,1326330.0
1745775900,1797.36,1798.32,1796.78,1797.6,1178164.0
1745776080,1797.61,1799.61,1797.6,1799.38,1844642.0
1745776260,1799.32,1799.76,1798.52,1798.54,1619830.0
1745776440,1798.54,1799.17,1797.38,1797.75,567976.0
1745776620,1797.74,1797.99,1797.23,1797.25,367712.0
1745776800,1797.25,1797.75,1796.31,1796.82,862090.0
1745776980,1796.82,1798.75,1796.16,1798.18,1214020.0
1745777160,1798.18,1799.51,1798.1,1798.41,1523008.0
1745777340,1798.41,1799.76,1797.65,1799.74,905146.0
1745777520,1799.75,1799.76,1798.44,1799.71,915604.0
1745777700,1799.71,1803.74,1799.69,1803.06,4788048.0
1745777880,1803.08,1803.08,1800.23,1800.75,1978724.0
1745778060,1801.08,1802.68,1800.74,1801.95,892384.0
1745778240,1801.95,1802.56,1801.1,1801.29,673292.0
1745778420,1801.3,1801.97,1800.47,1800.92,1206900.0
1745778600,1800.92,1802.55,1800.92,1801.2,909584.0
1745778780,1801.19,1803.68,1801.19,1802.31,1540956.0
1745778960,1802.3,1803.15,1802.3,1802.6,958518.0
1745779140,1802.61,1805.06,1802.6,1805.01,2462082.0
1745779320,1805.02,1807.73,1804.48,1805.03,4642970.0
1745779500,1805.03,1806.32,1804.7,1804.73,1894530.0
1745779680,1804.93,1805.25,1803.58,1803.93,1121668.0
1745779860,1803.93,1804.31,1802.6,1803.84,1509362.0
1745780040,1803.84,1804.12,1803.32,1803.47,804064.0
1745780220,1803.47,1803.73,1802.26,1802.61,1350928.0
1745780400,1802.61,1803.89,1802.01,1802.07,1704334.0
1745780580,1802.14,1802.51,1801.76,1802.04,990800.0
1745780760,1802.04,1803.39,1802.04,1802.99,670974.0
1745780940,1802.98,1803.12,1802.13,1802.27,509968.0
1745781120,1802.26,1802.83,1801.98,1802.18,1553758.0
1745781300,1802.17,1802.81,1800.52,1800.64,1419478.0
1745781480,1800.64,1801.65,1800.01,1800.45,846204.0
1745781660,1800.45,1802.89,1800.44,1802.28,972606.0
1745781840,1802.28,1804.31,1802.09,1804.15,784822.0
1745782020,1804.17,1804.46,1803.78,1803.94,516250.0
1745782200,1803.94,1804.45,1802.6,1803.07,2030710.0
1745782380,1803.07,1804.39,1802.68,1803.19,554842.0
1745782560,1803.2,1803.52,1802.07,1803.34,1016202.0
1745782740,1803.34,1805.19,1803.34,1804.79,911836.0
1745782920,1804.8,1804.81,1802.91,1803.62,1018258.0
1745783100,1803.55,1805.3,1803.44,1805.28,735174.0
1745783280,1805.27,1805.27,1804.01,1804.94,1034562.0
1745783460,1804.94,1805.79,1804.94,1805.43,550092.0
1745783640,1805.43,1806.5,1805.43,1806.0,1186812.0
1745783820,1805.98,1807.44,1805.47,1807.0,1245400.0
1745784000,1807.0,1807.24,1804.09,1804.72,3246256.0
1745784180,1804.72,1805.18,1802.23,1803.79,1906078.0
1745784360,1803.83,1804.78,1802.27,1803.0,1200956.0
1745784540,1802.99,1803.0,1800.42,1800.91,3337260.0
1745784720,1800.91,1801.92,1800.72,1801.91,864852.0
1745784900,1801.91,1803.53,1801.73,1803.28,1869362.0
1745785080,1803.21,1803.46,1800.98,1800.98,766508.0
1745785260,1800.99,1801.27,1798.98,1799.78,3314154.0
1745785440,1799.78,1800.27,1797.91,1798.49,2614268.0
1745785620,1798.49,1798.89,1798.29,1798.55,939204.0
1745785800,1798.54,1800.26,1798.54,1798.85,782278.0
1745785980,1798.81,1800.62,1798.67,1799.14,901722.0
1745786160,1799.15,1801.51,1798.96,1800.46,1127276.0
1745786340,1800.47,1801.28,1799.91,1800.18,989732.0
1745786520,1800.18,1801.0,1799.47,1800.04,461408.0
1745786700,1800.05,1801.15,1799.01,1801.15,609658.0
1745786880,1801.14,1804.01,1800.98,1803.19,1997000.0
1745787060,1802.57,1802.99,1802.11,1802.64,860220.0
1745787240,1802.64,1803.15,1801.71,1801.73,330040.0
1745787420,1801.72,1802.77,1801.54,1801.61,466620.0
1745787600,1801.61,1801.62,1799.51,1800.0,856248.0
1745787780,1800.0,1800.0,1798.4,1798.95,944884.0
1745787960,1798.95,1799.51,1798.46,1799.01,584174.0
1745788140,1799.02,1799.02,1798.0,1798.14,368544.0
1745788320,1798.14,1798.15,1795.28,1796.44,2434786.0
1745788500,1796.45,1798.51,1795.63,1798.5,880468.0
1745788680,1798.5,1800.25,1798.27,1800.25,829178.0
1745788860,1800.25,1800.99,1799.76,1800.62,985198.0
1745789040,1800.61,1802.26,1800.61,1802.02,570626.0
1745789220,1802.03,1803.0,1802.02,1802.99,514212.0
1745789400,1802.99,1804.25,1802.98,1804.25,607792.0
1745789580,1804.25,1804.51,1802.38,1803.0,1104686.0
1745789760,1803.0,1805.41,1802.9,1805.33,1240240.0
1745789940,1805.11,1805.58,1804.34,1805.25,1199070.0
1745790120,1805.09,1806.23,1803.53,1805.72,1521138.0
1745790300,1805.72,1806.25,1804.56,1804.93,665054.0
1745790480,1804.93,1806.54,1803.34,1804.51,1236290.0
1745790660,1804.51,1804.52,1802.74,1802.91,707390.0
1745790840,1802.96,1804.67,1802.96,1803.05,456630.0
1745791020,1803.04,1803.99,1801.28,1802.14,1154442.0
1745791200,1802.18,1802.39,1799.01,1799.06,1849116.0
1745791380,1799.3,1799.53,1788.62,1792.42,17212848.0
1745791560,1792.43,1796.16,1790.39,1790.41,3602080.0
1745791740,1790.25,1793.3,1790.25,1792.71,3838570.0
1745791920,1792.71,1793.46,1788.83,1789.38,4795362.0
1745792100,1789.39,1791.66,1788.41,1789.77,3113630.0
1745792280,1789.79,1793.14,1789.25,1789.72,2266002.0
1745792460,1789.71,1792.91,1788.89,1791.39,1617796.0
1745792640,1791.39,1793.64,1791.14,1791.14,1092764.0
1745792820,1791.1,1792.28,1787.55,1788.57,4786248.0
1745793000,1788.58,1788.61,1783.47,1785.86,10298026.0
1745793180,1785.86,1790.16,1785.86,1789.66,2989086.0
1745793360,1789.66,1790.41,1787.51,1788.3,2515762.0
1745793540,1788.3,1790.5,1787.06,1790.49,1254124.0
1745793720,1790.5,1791.73,1790.05,1791.67,1076470.0
1745793900,1791.67,1791.67,1789.77,1790.34,795998.0
1745794080,1790.34,1792.8,1790.34,1792.6,1418014.0
1745794260,1792.61,1793.15,1791.58,1791.91,3075012.0
1745794440,1791.87,1794.08,1791.61,1793.35,4272744.0
1745794620,1793.36,1794.19,1793.22,1793.61,1043692.0
1745794800,1793.67,1793.68,1790.01,1791.97,3603458.0
1745794980,1791.97,1792.71,1790.42,1790.43,1270468.0
1745795160,1790.43,1791.2,1788.11,1788.97,2620562.0
1745795340,1788.97,1791.22,1788.5,1789.31,949754.0
1745795520,1789.33,1790.78,1788.15,1788.77,1325542.0
1745795700,1788.76,1789.9,1787.45,1789.57,2091104.0
1745795880,1789.57,1792.48,1789.18,1792.05,2344192.0
1745796060,1792.05,1792.32,1790.07,1790.77,553534.0
1745796240,1790.77,1792.65,1790.06,1792.25,1500450.0
1745796420,1792.27,1792.47,1790.76,1791.37,824986.0
1745796600,1791.38,1792.91,1791.2,1792.63,1065704.0
1745796780,1792.64,1795.46,1791.67,1794.91,1945524.0
1745796960,1794.9,1795.15,1793.82,1794.16,1097390.0
1745797140,1794.16,1794.89,1792.49,1792.88,937236.0
1745797320,1792.88,1793.46,1790.42,1791.09,1062134.0
1745797500,1791.09,1793.08,1790.83,1791.98,1048864.0
1745797680,1791.96,1792.39,1789.95,1791.3,1394908.0
1745797860,1791.23,1791.98,1790.44,1791.46,1030218.0
1745798040,1791.43,1793.56,1791.11,1793.55,668006.0
1745798220,1793.55,1793.55,1789.98,1790.22,1302866.0
1745798400,1790.22,1792.72,1788.05,1790.57,3661610.0
1745798580,1790.65,1791.36,1788.8,1791.12,1712686.0
1745798760,1791.09,1791.35,1771.77,1781.92,62093322.0
1745798940,1781.92,1782.95,1776.47,1778.09,6762548.0
1745799120,1778.25,1781.34,1775.57,1781.34,6411264.0
1745799300,1781.38,1784.74,1780.84,1781.91,5945012.0
1745799480,1782.06,1788.28,1779.78,1786.07,8073890.0
1745799660,1786.01,1786.1,1765.57,1769.3,31600660.0
1745799840,1769.16,1776.61,1769.16,1775.93,10081950.0
1745800020,1775.92,1779.34,1775.24,1779.34,3820232.0
1745800200,1779.27,1783.76,1777.94,1781.16,8359636.0
1745800380,1781.3,1784.3,1776.97,1779.57,11371702.0
1745800560,1779.52,1780.02,1777.18,1777.36,2263438.0
1745800740,1777.31,1780.59,1777.3,1779.36,3807194.0
1745800920,1779.36,1779.37,1776.26,1776.93,2989530.0
1745801100,1777.18,1778.06,1772.83,1774.62,7698166.0
1745801280,1774.62,1776.0,1771.89,1772.71,3460966.0
1745801460,1772.69,1775.4,1772.69,1774.72,2084832.0
1745801640,1774.72,1775.08,1772.5,1773.26,1825606.0
1745801820,1773.21,1773.37,1771.17,1772.79,3527382.0
1745802000,1772.79,1774.47,1767.43,1773.55,11465684.0
1745802180,1773.55,1777.73,1773.46,1776.28,5077392.0
1745802360,1776.27,1776.27,1769.47,1774.27,4176984.0
1745802540,1774.28,1774.28,1771.21,1772.04,3023710.0
1745802720,1772.04,1776.05,1772.04,1774.99,5120434.0
1745802900,1774.99,1776.59,1773.91,1775.01,2889804.0
1745803080,1774.8,1775.75,1770.01,1770.01,4090578.0
1745803260,1770.01,1771.88,1765.21,1770.92,12052230.0
1745803440,1770.85,1771.34,1766.12,1768.97,6642128.0
1745803620,1768.96,1770.01,1767.34,1769.82,3791746.0
1745803800,1769.78,1771.28,1766.16,1767.24,5537328.0
1745803980,1767.24,1767.3,1757.55,1760.36,28348532.0
1745804160,1760.45,1760.95,1752.93,1759.81,26667596.0
1745804340,1759.91,1760.01,1750.29,1755.98,13965568.0
1745804520,1756.02,1757.14,1753.03,1757.14,6920206.0
1745804700,1757.2,1763.39,1757.05,1761.49,8863534.0
1745804880,1761.54,1764.2,1761.37,1762.86,5766622.0
1745805060,1762.86,1764.41,1760.48,1763.83,3322384.0
1745805240,1763.84,1765.2,1760.78,1764.34,3924212.0
1745805420,1764.34,1764.56,1762.66,1763.11,2213326.0
1745805600,1763.12,1765.94,1761.04,1765.45,5522314.0
1745805780,1765.31,1769.59,1765.24,1768.97,8078406.0
1745805960,1768.96,1770.78,1768.24,1770.26,5439992.0
1745806140,1770.26,1770.26,1765.81,1768.48,2976036.0
1745806320,1768.34,1768.8,1765.68,1765.99,2000134.0
1745806500,1765.94,1768.0,1764.8,1766.2,2499748.0
1745806680,1766.2,1769.99,1766.15,1768.79,3089896.0
1745806860,1768.77,1770.74,1767.36,1770.51,2529358.0
1745807040,1770.51,1770.87,1768.5,1769.64,2473814.0
1745807220,1769.63,1770.26,1767.38,1768.75,2720260.0
1745807400,1768.75,1772.09,1768.11,1772.09,3000666.0
1745807580,1772.03,1772.52,1769.05,1769.77,3431088.0
1745807760,1769.75,1769.97,1767.51,1767.75,1889096.0
1745807940,1767.74,1770.39,1767.52,1769.41,2191958.0
1745808120,1769.42,1770.42,1768.21,1770.38,1058698.0
1745808300,1770.39,1772.45,1770.0,1771.14,1587300.0
1745808480,1771.14,1772.85,1770.73,1772.83,1815878.0
1745808660,1772.94,1773.29,1771.05,1772.27,2707052.0
1745808840,1772.26,1773.03,1769.71,1770.47,2064772.0
1745809020,1770.46,1772.34,1769.63,1772.03,2773998.0
1745809200,1772.03,1773.61,1770.76,1772.65,1953104.0
1745809380,1772.67,1772.67,1769.76,1769.77,2113776.0
1745809560,1769.76,1770.4,1768.89,1769.09,1373406.0
1745809740,1769.09,1770.4,1768.6,1770.39,1428516.0
1745809920,1770.39,1772.43,1770.29,1770.85,1221234.0
1745810100,1770.79,1773.92,1770.66,1773.65,1632474.0
1745810280,1773.66,1776.53,1773.24,1775.8,3485840.0
1745810460,1775.79,1777.67,1774.17,1777.25,3316468.0
1745810640,1777.24,1777.25,1774.83,1775.41,2412014.0
1745810820,1775.41,1779.0,1774.6,1777.7,6595686.0
1745811000,1777.65,1786.13,1777.55,1782.14,10956010.0
1745811180,1782.01,1783.53,1779.13,1779.47,5843360.0
1745811360,1779.47,1782.39,1779.05,1781.47,2389058.0
1745811540,1781.41,1783.61,1779.38,1779.89,1983750.0
1745811720,1779.83,1782.26,1778.38,1781.51,2402848.0
1745811900,1781.51,1782.33,1780.43,1781.33,2144586.0
1745812080,1781.01,1782.06,1780.42,1781.49,1364394.0
1745812260,1781.14,1782.43,1780.73,1781.65,1629232.0
1745812440,1781.64,1784.36,1781.63,1783.64,2314762.0
1745812620,1783.64,1784.58,1782.7,1783.24,1834918.0
1745812800,1783.24,1785.76,1783.24,1784.15,3602526.0
1745812980,1784.17,1786.14,1784.01,1784.66,4669578.0
1745813160,1784.66,1784.89,1783.29,1784.04,1733506.0
1745813340,1784.04,1785.56,1783.41,1785.14,2114440.0
1745813520,1785.14,1787.57,1784.7,1786.82,2795022.0
1745813700,1786.83,1787.63,1786.0,1786.31,3847636.0
1745813880,1786.31,1789.08,1786.0,1786.01,4916884.0
1745814060,1786.01,1788.0,1785.32,1787.99,2393846.0
1745814240,1787.99,1789.74,1787.98,1789.13,2612590.0
1745814420,1789.12,1792.83,1789.12,1792.83,8156308.0
1745814600,1792.76,1793.39,1788.1,1790.26,4879884.0
1745814780,1790.26,1790.55,1787.45,1787.66,3358016.0
1745814960,1787.66,1790.38,1787.12,1790.07,1994528.0
1745815140,1790.03,1790.07,1787.29,1787.31,1425120.0
1745815320,1787.3,1787.9,1786.55,1787.9,2248642.0
1745815500,1787.9,1789.33,1787.13,1788.43,2131124.0
1745815680,1788.57,1788.78,1786.72,1788.11,2908336.0
1745815860,1788.13,1788.13,1785.68,1786.59,2009582.0
1745816040,1786.59,1786.66,1785.69,1785.69,1172710.0
1745816220,1785.7,1786.86,1785.5,1786.86,2183250.0
1745816400,1786.86,1788.19,1786.05,1787.71,2191822.0
1745816580,1787.65,1787.65,1785.11,1786.15,2009522.0
1745816760,1786.18,1788.57,1786.0,1788.54,1877084.0
1745816940,1788.53,1791.36,1788.26,1791.03,2830406.0
1745817120,1791.0,1791.08,1787.91,1789.17,3174032.0
1745817300,1789.32,1790.12,1788.22,1789.18,1384844.0
1745817480,1789.19,1790.49,1788.43,1790.14,1277422.0
1745817660,1790.13,1792.55,1790.13,1791.2,3995638.0
1745817840,1791.2,1795.0,1789.67,1794.99,3796790.0
1745818020,1795.0,1802.0,1794.48,1794.7,21961494.0
1745818200,1794.7,1797.64,1793.07,1795.93,4608226.0
1745818380,1795.94,1796.52,1791.3,1791.72,5812438.0
1745818560,1791.72,1793.91,1791.39,1793.41,2550752.0
1745818740,1793.3,1795.21,1791.79,1794.66,2986534.0
1745818920,1794.66,1794.66,1793.11,1793.69,1299524.0
1745819100,1793.68,1793.96,1792.0,1792.95,1198132.0
1745819280,1792.95,1793.75,1791.53,1793.11,1941230.0
1745819460,1793.11,1795.62,1792.78,1795.36,4985414.0
1745819640,1795.36,1796.22,1794.07,1795.61,2574356.0
1745819820,1795.56,1795.82,1792.9,1794.78,2794322.0
1745820000,1794.78,1796.06,1794.51,1795.14,2839462.0
1745820180,1795.13,1797.49,1794.57,1797.0,2235712.0
1745820360,1796.94,1797.79,1796.36,1797.13,1859348.0
1745820540,1797.15,1798.39,1796.34,1797.92,3332836.0
1745820720,1797.91,1799.29,1797.46,1798.22,2860182.0
1745820900,1798.22,1799.88,1796.32,1799.88,2721840.0
1745821080,1799.88,1800.95,1798.53,1800.95,3990940.0
1745821260,1801.0,1801.9,1798.7,1798.7,4072306.0
1745821440,1798.72,1798.76,1796.69,1796.86,2025582.0
1745821620,1797.06,1798.19,1796.76,1797.16,1636228.0
1745821800,1797.16,1799.67,1797.11,1799.62,1680238.0
1745821980,1799.62,1800.79,1798.59,1800.24,1748316.0
1745822160,1800.24,1803.84,1800.24,1803.45,6098030.0
1745822340,1803.26,1803.26,1801.22,1802.56,4004236.0
1745822520,1802.55,1805.96,1802.41,1804.79,8076048.0
1745822700,1804.79,1805.3,1802.58,1803.0,3647896.0
1745822880,1802.99,1803.6,1802.01,1803.03,1348238.0
1745823060,1803.03,1803.76,1800.45,1801.16,2919526.0
1745823240,1801.22,1802.08,1800.45,1802.01,1096154.0
1745823420,1802.01,1804.21,1802.01,1803.8,3138070.0
1745823600,1803.79,1805.82,1803.06,1805.02,4296994.0
1745823780,1805.0,1805.03,1800.9,1801.63,3372694.0
1745823960,1801.64,1803.0,1801.08,1801.45,2380170.0
1745824140,1801.61,1801.81,1799.89,1800.66,2998736.0
1745824320,1800.66,1800.87,1799.39,1800.0,2569914.0
1745824500,1799.99,1803.43,1799.99,1803.2,2331982.0
1745824680,1803.2,1804.74,1802.03,1802.04,2134806.0
1745824860,1802.03,1803.9,1802.02,1803.89,1625624.0
1745825040,1803.89,1807.49,1803.55,1807.06,5853816.0
1745825220,1807.06,1807.51,1805.55,1806.31,2617550.0
1745825400,1806.28,1811.24,1805.53,1810.61,16279372.0
1745825580,1810.56,1810.76,1807.21,1807.59,4785636.0
1745825760,1807.59,1808.95,1805.78,1806.36,3401582.0
1745825940,1806.31,1807.49,1804.83,1805.99,2744912.0
1745826120,1806.0,1807.62,1806.0,1806.3,1800798.0
1745826300,1806.29,1807.55,1805.91,1805.91,2339472.0
1745826480,1805.91,1806.59,1804.58,1805.3,1915392.0
1745826660,1805.3,1805.3,1803.26,1804.48,3690128.0
1745826840,1804.49,1805.28,1804.13,1804.36,2670336.0
1745827020,1804.36,1804.36,1803.18,1803.7,1996782.0
1745827200,1803.7,1805.28,1803.69,1805.11,1969040.0
1745827380,1805.11,1807.49,1804.58,1807.0,1954066.0
1745827560,1807.02,1807.5,1801.01,1801.15,6185750.0
1745827740,1801.15,1805.42,1801.03,1804.86,3071004.0
1745827920,1804.94,1805.66,1803.5,1805.17,1886532.0
1745828100,1805.15,1807.97,1805.13,1807.11,2574884.0
1745828280,1807.12,1807.49,1804.77,1805.2,1616290.0
1745828460,1805.14,1805.14,1802.94,1802.95,1993866.0
1745828640,1803.01,1805.21,1802.92,1804.73,1642536.0
1745828820,1804.78,1806.58,1804.6,1806.56,1294684.0
1745829000,1806.57,1806.72,1804.4,1806.45,1683484.0
1745829180,1806.29,1807.5,1805.23,1807.49,1470658.0
1745829360,1807.49,1807.54,1806.29,1806.44,1832710.0
1745829540,1806.44,1806.96,1805.31,1806.9,1381548.0
1745829720,1806.83,1809.35,1806.83,1808.01,3317226.0
1745829900,1807.97,1808.72,1805.89,1806.49,1554702.0
1745830080,1806.48,1807.12,1804.81,1807.01,2676094.0
1745830260,1807.01,1807.43,1804.54,1805.29,1954214.0
1745830440,1805.3,1807.6,1804.8,1807.38,1407002.0
1745830620,1807.46,1808.71,1807.44,1808.48,413900.0
1745830800,1808.5,1811.88,1808.5,1810.86,5516922.0
1745830980,1810.85,1810.86,1808.1,1809.45,1634560.0
1745831160,1809.45,1809.45,1805.84,1806.66,2926248.0
1745831340,1806.66,1808.88,1806.19,1806.38,2764682.0
1745831520,1806.38,1806.78,1805.37,1806.78,2481980.0
1745831700,1806.78,1810.18,1806.41,1808.45,1864764.0
1745831880,1808.4,1809.98,1808.24,1809.97,1623952.0
1745832060,1809.97,1810.48,1808.4,1809.46,2015934.0
1745832240,1809.42,1815.87,1809.03,1809.03,11177010.0
1745832420,1808.99,1811.1,1808.99,1810.18,1813044.0
1745832600,1810.18,1812.55,1810.17,1810.57,2504766.0
1745832780,1810.56,1810.89,1809.07,1809.82,2308120.0
1745832960,1809.8,1809.82,1807.53,1809.13,3368030.0
1745833140,1809.14,1810.34,1808.29,1808.91,2169208.0
1745833320,1808.91,1809.89,1807.84,1809.89,1832180.0
1745833500,1809.89,1810.12,1807.6,1808.5,2512222.0
1745833680,1808.5,1810.0,1807.87,1809.98,1481658.0
1745833860,1809.98,1810.24,1807.86,1808.62,2134646.0
1745834040,1808.62,1808.75,1806.33,1806.33,1563952.0
1745834220,1806.34,1806.96,1804.05,1804.84,3146646.0
1745834400,1804.83,1806.25,1804.83,1806.06,2444494.0
1745834580,1805.99,1807.35,1800.68,1802.05,4814006.0
1745834760,1802.02,1805.76,1797.14,1805.76,9846128.0
1745834940,1805.69,1808.0,1805.69,1806.6,3244412.0
1745835120,1806.61,1806.8,1804.24,1804.25,2489146.0
1745835300,1804.25,1805.25,1802.25,1802.26,2855274.0
1745835480,1802.26,1802.55,1799.18,1800.0,5183392.0
1745835660,1800.1,1800.1,1787.2,1793.39,40349230.0
1745835840,1793.65,1794.99,1790.87,1794.86,10424512.0
1745836020,1795.12,1796.26,1793.22,1794.82,8027528.0
1745836200,1795.2,1798.82,1795.06,1798.45,6042816.0
1745836380,1798.54,1805.47,1798.45,1804.75,9493052.0
1745836560,1805.14,1810.8,1804.67,1808.27,11405226.0
1745836740,1808.33,1823.3,1807.69,1816.61,40499558.0
1745836920,1816.62,1822.49,1814.16,1819.52,26323624.0
1745837100,1819.39,1822.8,1815.99,1816.78,15705122.0
1745837280,1816.76,1818.7,1815.22,1817.23,6596726.0
1745837460,1817.25,1817.25,1812.47,1813.67,6281296.0
1745837640,1813.69,1814.15,1812.99,1813.16,3457516.0
1745837820,1813.17,1815.53,1812.55,1814.42,3318088.0
1745838000,1814.42,1814.61,1810.65,1810.65,5911554.0
1745838180,1810.72,1814.59,1809.56,1814.53,5256398.0
1745838360,1814.53,1816.55,1814.27,1815.01,11375310.0
1745838540,1815.01,1817.83,1813.81,1813.94,5624844.0
1745838720,1813.91,1813.94,1811.91,1812.03,3485566.0
1745838900,1812.24,1813.84,1811.86,1813.64,2194558.0
1745839080,1814.04,1816.8,1813.95,1814.08,2195484.0
1745839260,1814.06,1816.6,1814.0,1816.59,1457260.0
1745839440,1816.59,1818.72,1816.24,1818.72,2988574.0
1745839620,1818.65,1819.9,1818.4,1819.71,3633654.0
1745839800,1819.71,1821.3,1818.75,1820.16,5656282.0
1745839980,1820.16,1820.57,1818.33,1819.36,3620354.0
1745840160,1819.3,1819.99,1817.52,1819.89,2286914.0
1745840340,1819.93,1821.7,1817.51,1821.7,3484924.0
1745840520,1821.65,1827.33,1820.14,1821.05,12975656.0
1745840700,1820.98,1823.32,1817.45,1819.53,10169902.0
1745840880,1819.53,1820.0,1817.19,1819.02,8352190.0
1745841060,1819.03,1819.55,1814.7,1816.06,7630424.0
1745841240,1816.01,1816.91,1813.72,1815.14,7408538.0
1745841420,1815.14,1815.28,1813.55,1815.01,3632624.0
1745841600,1815.01,1815.93,1806.05,1807.04,29587062.0
1745841780,1806.99,1813.43,1806.99,1812.95,7933238.0
1745841960,1812.9,1813.26,1808.95,1810.41,3814204.0
1745842140,1810.41,1810.59,1806.69,1808.72,5141824.0
1745842320,1808.66,1810.15,1807.36,1808.09,3848676.0
1745842500,1808.03,1810.9,1808.03,1809.84,3915380.0
1745842680,1809.84,1810.96,1807.74,1807.95,5122334.0
1745842860,1808.0,1809.16,1806.48,1808.9,3177992.0
1745843040,1808.88,1809.17,1807.15,1808.37,1887576.0
1745843220,1808.39,1811.57,1807.72,1811.38,5462226.0
1745843400,1811.38,1811.57,1806.81,1809.59,3684764.0
1745843580,1809.55,1812.03,1807.66,1807.66,3102846.0
1745843760,1807.66,1809.36,1805.6,1807.45,2519706.0
1745843940,1807.45,1810.54,1807.44,1810.28,2315162.0
1745844120,1810.28,1812.17,1809.47,1812.16,2901228.0
1745844300,1812.16,1813.86,1812.01,1812.59,4013712.0
1745844480,1812.59,1812.74,1807.72,1807.88,4433276.0
1745844660,1807.89,1809.62,1807.88,1809.24,1776030.0
1745844840,1809.24,1809.46,1804.06,1807.83,7590976.0
1745845020,1807.83,1808.35,1805.7,1805.7,1821728.0
1745845200,1805.77,1807.09,1804.45,1804.84,3233000.0
1745845380,1804.84,1808.78,1803.68,1807.39,3658836.0
1745845560,1807.39,1809.53,1806.59,1806.76,2255660.0
1745845740,1806.77,1806.9,1801.0,1802.39,11746238.0
1745845920,1802.39,1804.97,1801.68,1804.86,2933338.0
1745846100,1804.86,1805.06,1802.65,1804.33,2878836.0
1745846280,1804.33,1806.76,1804.31,1806.27,2332950.0
1745846460,1806.27,1806.27,1803.54,1803.9,1862142.0
1745846640,1803.83,1803.91,1800.09,1800.89,3270428.0
1745846820,1800.9,1801.06,1796.22,1796.93,11361262.0
1745847000,1797.28,1800.04,1792.42,1795.11,18088970.0
1745847180,1795.21,1795.36,1787.49,1791.72,23091342.0
1745847360,1791.66,1792.47,1784.16,1790.59,15759054.0
1745847540,1790.56,1792.57,1787.28,1792.57,8203054.0
1745847720,1792.56,1794.8,1791.63,1793.8,8575468.0
1745847900,1793.85,1795.78,1790.82,1792.89,15330748.0
1745848080,1792.88,1792.89,1787.16,1791.03,10672882.0
1745848260,1790.95,1793.99,1789.01,1789.7,5099136.0
1745848440,1789.77,1789.77,1785.67,1787.93,7011318.0
1745848620,1787.99,1787.99,1781.23,1783.2,17908150.0
1745848800,1783.25,1787.06,1778.81,1786.8,17400268.0
1745848980,1786.8,1790.6,1786.53,1788.48,9679534.0
1745849160,1788.47,1789.99,1785.89,1789.54,3966778.0
1745849340,1789.61,1791.38,1788.67,1789.36,6329196.0
1745849520,1789.36,1791.99,1788.8,1791.14,7643700.0
1745849700,1790.96,1793.24,1788.97,1792.49,12546806.0
1745849880,1792.49,1794.94,1790.55,1794.78,6084366.0
1745850060,1794.73,1798.35,1792.44,1792.56,10303694.0
1745850240,1792.59,1795.35,1792.39,1793.05,3238172.0
1745850420,1793.05,1793.39,1790.47,1790.61,4163296.0
1745850600,1790.66,1791.26,1783.78,1784.98,10259728.0
1745850780,1785.18,1785.99,1781.81,1785.98,6587516.0
1745850960,1785.99,1788.85,1785.01,1788.71,5154230.0
1745851140,1788.71,1789.27,1782.64,1783.83,3570634.0
1745851320,1783.84,1788.7,1783.83,1787.1,2514246.0
1745851500,1787.14,1789.91,1787.01,1789.12,2843310.0
1745851680,1789.13,1789.13,1785.12,1785.24,1956550.0
1745851860,1785.14,1787.09,1782.9,1783.08,3605236.0
1745852040,1783.13,1783.92,1780.72,1781.89,7114772.0
1745852220,1781.82,1781.82,1778.96,1780.99,5648946.0
1745852400,1780.99,1784.38,1780.59,1783.68,5003094.0
1745852580,1783.56,1784.47,1780.55,1781.25,3192234.0
1745852760,1781.52,1781.52,1774.12,1774.71,15418428.0
1745852940,1774.86,1776.75,1771.6,1776.74,10194180.0
1745853120,1776.75,1777.78,1774.2,1775.49,4522752.0
1745853300,1775.49,1777.18,1770.26,1771.99,7570318.0
1745853480,1771.92,1773.91,1770.61,1772.01,5595668.0
1745853660,1772.01,1772.08,1765.01,1766.39,15662646.0
1745853840,1766.39,1767.88,1759.7,1761.07,17680394.0
1745854020,1760.76,1761.25,1756.62,1759.44,19991094.0
1745854200,1759.39,1762.26,1758.09,1762.26,17018206.0
1745854380,1762.22,1762.91,1753.11,1755.48,18435482.0
1745854560,1755.56,1761.55,1754.32,1761.06,11168668.0
1745854740,1761.06,1761.21,1756.01,1759.85,8197082.0
1745854920,1759.86,1759.86,1754.13,1754.89,5377508.0
1745855100,1754.54,1757.05,1751.97,1756.4,12434556.0
1745855280,1756.42,1757.28,1752.25,1754.61,8347618.0
1745855460,1754.61,1758.31,1753.19,1758.23,6290296.0
1745855640,1758.21,1758.27,1755.29,1757.7,3753636.0
1745855820,1757.51,1762.26,1756.17,1762.2,8227280.0
1745856000,1762.07,1762.08,1759.01,1759.01,9441542.0
1745856180,1759.01,1760.09,1757.32,1760.09,4362490.0
1745856360,1760.06,1764.43,1759.01,1759.68,7815988.0
1745856540,1759.68,1759.97,1753.12,1754.89,6902260.0
1745856720,1755.14,1757.24,1752.39,1754.54,10780806.0
1745856900,1754.57,1759.77,1754.26,1756.57,6818546.0
1745857080,1756.5,1757.81,1743.51,1751.15,37444780.0
1745857260,1750.82,1753.82,1749.66,1753.82,7494774.0
1745857440,1753.79,1754.34,1750.61,1752.22,4298234.0
1745857620,1752.16,1758.25,1751.49,1757.93,8898402.0
1745857800,1757.97,1761.59,1756.75,1761.53,8394812.0
1745857980,1761.53,1766.19,1761.07,1765.91,14930058.0
1745858160,1765.79,1767.59,1762.76,1763.76,12072478.0
1745858340,1763.94,1766.31,1763.14,1765.4,3888186.0
1745858520,1765.39,1767.17,1764.05,1767.17,2695648.0
1745858700,1767.15,1767.17,1762.8,1762.84,5445256.0
1745858880,1762.86,1763.7,1759.19,1759.99,7156942.0
1745859060,1759.99,1761.62,1758.01,1758.29,4929596.0
1745859240,1758.3,1759.45,1757.39,1757.39,3349494.0
1745859420,1757.4,1757.41,1754.72,1757.04,7698766.0
1745859600,1756.99,1758.4,1755.89,1757.09,6210160.0
1745859780,1757.09,1760.8,1756.63,1759.78,4722998.0
1745859960,1759.77,1761.25,1758.09,1761.24,1899886.0
1745860140,1761.24,1761.72,1755.77,1756.57,3957092.0
1745860320,1756.44,1756.48,1753.55,1753.99,4368230.0
1745860500,1753.98,1757.2,1753.8,1755.43,2803492.0
1745860680,1755.48,1757.07,1753.57,1754.23,2380198.0
1745860860,1754.06,1755.03,1753.76,1754.78,1609348.0
1745861040,1754.73,1760.16,1754.73,1758.43,13618600.0
1745861220,1758.43,1759.55,1755.76,1755.93,2349734.0
1745861400,1755.89,1757.04,1754.92,1756.63,2410304.0
1745861580,1756.67,1759.75,1756.26,1759.7,1750700.0
1745861760,1759.57,1762.99,1759.48,1762.99,5207326.0
1745861940,1763.05,1764.57,1762.43,1763.26,4683730.0
1745862120,1763.27,1765.66,1762.01,1764.01,3575510.0
1745862300,1764.0,1769.95,1763.74,1768.22,7246248.0
1745862480,1768.22,1771.52,1767.47,1770.66,6325380.0
1745862660,1770.66,1771.99,1768.86,1771.06,4689900.0
1745862840,1771.07,1773.68,1770.66,1771.23,6956850.0
1745863020,1771.25,1771.25,1769.48,1770.01,5468972.0
1745863200,1770.02,1774.8,1769.32,1771.25,7421020.0
1745863380,1771.1,1775.76,1770.76,1774.01,4488138.0
1745863560,1774.01,1774.02,1772.0,1772.04,1921894.0
1745863740,1772.06,1772.11,1765.7,1765.99,7315742.0
1745863920,1765.99,1766.74,1763.91,1764.06,6234030.0
1745864100,1764.06,1767.07,1764.04,1765.77,2974378.0
1745864280,1765.76,1768.23,1764.57,1766.7,2006062.0
1745864460,1766.69,1769.14,1766.04,1768.95,2037216.0
1745864640,1768.95,1769.62,1767.61,1768.16,1466724.0
1745864820,1768.16,1768.93,1765.9,1766.26,1008156.0
1745865000,1766.26,1769.73,1765.93,1768.45,2826194.0
1745865180,1768.17,1768.2,1764.77,1766.2,1889268.0
1745865360,1766.2,1770.49,1766.2,1770.38,3102140.0
1745865540,1770.43,1771.55,1770.07,1770.4,1314628.0
1745865720,1770.4,1770.94,1768.52,1769.08,1054080.0
1745865900,1769.09,1772.47,1768.84,1772.47,2926078.0
1745866080,1772.47,1773.45,1771.39,1772.49,1397400.0
1745866260,1772.49,1774.99,1772.49,1773.02,2604034.0
1745866440,1773.03,1774.39,1772.56,1773.51,4267156.0
1745866620,1773.51,1780.96,1772.6,1777.43,16394630.0
1745866800,1777.42,1796.36,1776.45,1792.02,40579804.0
1745866980,1791.94,1804.9,1791.94,1798.91,46404434.0
1745867160,1798.92,1798.92,1789.55,1789.55,14925440.0
1745867340,1789.51,1792.99,1788.28,1792.36,6302228.0
1745867520,1792.36,1792.88,1789.0,1789.04,3374196.0
1745867700,1789.09,1794.4,1789.04,1794.32,3444166.0
1745867880,1794.26,1800.86,1792.47,1797.6,16718140.0
1745868060,1797.6,1799.98,1797.01,1798.93,5428666.0
1745868240,1798.93,1800.24,1795.94,1796.78,8047090.0
1745868420,1796.74,1798.5,1794.41,1795.2,3237412.0
1745868600,1795.07,1799.22,1794.51,1798.41,2268192.0
1745868780,1798.41,1800.13,1796.94,1799.29,3740824.0
1745868960,1799.3,1802.45,1797.89,1798.14,5602146.0
1745869140,1798.08,1800.2,1797.41,1797.89,2220888.0
1745869320,1797.89,1800.82,1797.26,1800.29,4693236.0
1745869500,1800.29,1801.22,1793.58,1793.59,4466024.0
1745869680,1793.55,1797.08,1792.95,1795.44,3849042.0
1745869860,1795.82,1798.14,1795.82,1796.96,1623910.0
1745870040,1797.03,1797.18,1795.51,1796.36,3808322.0
1745870220,1796.36,1797.99,1795.0,1796.47,3151894.0
1745870400,1796.42,1798.34,1793.01,1793.7,4372042.0
1745870580,1793.64,1793.7,1788.89,1789.26,6962078.0
1745870760,1789.26,1792.49,1788.7,1790.68,4556542.0
1745870940,1790.67,1791.14,1786.28,1787.3,6811188.0
1745871120,1787.3,1788.81,1786.45,1786.93,3152646.0
1745871300,1786.92,1789.6,1786.77,1789.4,3536856.0
1745871480,1789.41,1789.41,1786.48,1787.84,1949858.0
1745871660,1787.84,1789.92,1787.84,1788.98,882670.0
1745871840,1789.04,1789.39,1783.3,1783.38,3809780.0
1745872020,1783.5,1787.2,1782.99,1786.95,5203730.0
1745872200,1786.94,1788.32,1783.73,1784.69,1753602.0
1745872380,1784.67,1786.93,1784.67,1786.84,1680732.0
1745872560,1786.84,1787.31,1785.85,1787.29,664354.0
1745872740,1787.29,1789.83,1787.0,1788.09,3326640.0
1745872920,1788.09,1788.15,1783.93,1784.44,1972378.0
1745873100,1784.43,1787.15,1783.82,1785.53,1435216.0
1745873280,1785.54,1786.35,1785.01,1785.04,671420.0
1745873460,1785.04,1785.05,1783.19,1783.23,2492758.0
1745873640,1783.23,1784.98,1783.23,1784.68,1162154.0
1745873820,1784.67,1786.5,1784.59,1785.12,1115104.0
1745874000,1785.1,1787.13,1785.1,1786.15,1094748.0
1745874180,1786.17,1787.5,1786.0,1786.85,800322.0
1745874360,1786.85,1786.98,1783.73,1783.94,997282.0
1745874540,1783.95,1785.29,1780.47,1780.86,3128380.0
1745874720,1780.94,1782.26,1780.94,1782.12,1542690.0
1745874900,1782.12,1783.39,1782.11,1782.8,790720.0
1745875080,1782.75,1782.75,1780.52,1780.54,1580398.0
1745875260,1780.53,1782.75,1780.53,1782.74,776274.0
1745875440,1782.74,1783.66,1782.48,1783.32,767318.0
1745875620,1783.31,1784.57,1782.81,1784.57,584256.0
1745875800,1784.59,1786.85,1784.59,1786.64,1718936.0
1745875980,1786.64,1786.65,1784.94,1785.7,1085102.0
1745876160,1785.7,1785.92,1783.23,1783.23,2829416.0
1745876340,1783.25,1785.5,1783.01,1784.39,2894998.0
1745876520,1784.38,1786.37,1784.38,1785.99,976448.0
1745876700,1785.99,1785.99,1784.49,1785.34,1682986.0
1745876880,1785.35,1788.63,1785.33,1787.78,2261970.0
1745877060,1787.79,1793.32,1787.78,1790.66,14298298.0
1745877240,1790.66,1790.67,1789.4,1789.4,1774564.0
1745877420,1789.41,1792.59,1789.31,1792.59,1251070.0
1745877600,1792.59,1800.43,1791.43,1791.76,20404942.0
1745877780,1791.81,1795.81,1791.52,1795.8,2360116.0
1745877960,1795.81,1804.78,1795.8,1798.69,15564672.0
1745878140,1798.7,1802.99,1797.68,1801.0,6349284.0
1745878320,1801.0,1801.07,1798.01,1798.01,2951574.0
1745878500,1798.01,1799.76,1797.04,1799.25,1655422.0
1745878680,1799.23,1799.25,1793.94,1794.12,2713934.0
1745878860,1794.12,1794.46,1793.19,1793.53,1798706.0
1745879040,1793.54,1795.8,1793.19,1793.34,1476620.0
1745879220,1793.34,1794.07,1792.62,1792.7,842960.0
1745879400,1792.69,1793.24,1790.91,1791.39,3108446.0
1745879580,1791.32,1794.36,1791.25,1794.03,1259200.0
1745879760,1794.08,1795.22,1792.58,1794.61,1270402.0
1745879940,1794.61,1795.11,1793.51,1794.18,1084874.0
1745880120,1794.18,1794.18,1792.05,1792.99,495186.0
1745880300,1792.99,1797.18,1792.9,1796.7,3751296.0
1745880480,1796.7,1802.86,1795.79,1800.76,11956530.0
1745880660,1800.76,1803.89,1799.16,1803.01,3331720.0
1745880840,1803.02,1803.37,1800.52,1801.14,6193318.0
1745881020,1801.14,1801.45,1799.01,1801.22,1866452.0
1745881200,1801.2,1801.91,1799.24,1800.68,2002238.0
1745881380,1800.69,1801.05,1799.74,1800.11,1400188.0
1745881560,1800.11,1801.92,1798.19,1798.2,2109716.0
1745881740,1798.2,1799.2,1797.81,1798.32,1707570.0
1745881920,1798.32,1798.32,1797.29,1797.81,1237370.0
1745882100,1797.82,1801.14,1794.64,1796.51,5309554.0
1745882280,1796.45,1797.2,1794.26,1796.72,2232868.0
1745882460,1796.8,1796.8,1795.33,1796.49,1283638.0
1745882640,1796.49,1800.74,1796.42,1798.87,4026700.0
1745882820,1798.87,1799.91,1797.32,1797.47,1796776.0
1745883000,1797.47,1798.64,1796.01,1797.02,1285538.0
1745883180,1797.02,1802.33,1797.02,1801.85,8073504.0
1745883360,1801.84,1805.45,1801.84,1802.52,9157960.0
1745883540,1802.58,1802.91,1800.42,1801.62,3751100.0
1745883720,1801.61,1802.29,1799.16,1799.27,4987306.0
1745883900,1799.33,1799.72,1797.71,1798.24,2704354.0
1745884080,1798.24,1798.41,1796.58,1797.06,1765618.0
1745884260,1797.08,1797.35,1796.15,1797.28,2242894.0
1745884440,1797.28,1798.58,1797.22,1798.09,1202492.0
1745884620,1798.1,1799.17,1797.1,1799.16,1039834.0
1745884800,1799.17,1800.32,1797.15,1798.68,4906276.0
1745884980,1798.68,1799.18,1795.24,1795.84,2703114.0
1745885160,1795.84,1798.64,1794.28,1798.46,7040876.0
1745885340,1798.46,1801.72,1797.64,1800.6,4107508.0
1745885520,1800.59,1800.6,1797.14,1797.59,2308230.0
1745885700,1797.6,1798.65,1793.11,1795.26,6663372.0
1745885880,1795.28,1797.38,1794.82,1797.24,1512454.0
1745886060,1797.24,1798.58,1796.01,1798.57,2047146.0
1745886240,1798.57,1801.99,1798.51,1799.51,3371124.0
1745886420,1799.64,1801.8,1799.1,1801.5,2282766.0
1745886600,1801.52,1805.09,1801.52,1803.22,4540144.0
1745886780,1803.21,1803.22,1798.97,1799.48,1896890.0
1745886960,1799.5,1803.71,1799.3,1803.7,2408268.0
1745887140,1803.71,1803.71,1799.77,1800.69,1242144.0
1745887320,1800.7,1802.29,1799.36,1801.98,1635618.0
1745887500,1801.98,1803.68,1799.62,1799.62,2186562.0
1745887680,1799.25,1799.25,1795.64,1797.16,2666640.0
1745887860,1797.16,1803.35,1795.8,1801.61,3488156.0
1745888040,1801.71,1803.53,1801.28,1802.42,3439338.0
1745888220,1802.43,1803.0,1800.41,1801.27,1479786.0
1745888400,1801.25,1804.09,1800.39,1803.61,3046118.0
1745888580,1803.57,1805.0,1800.69,1804.8,2566894.0
1745888760,1804.81,1805.83,1801.32,1802.07,6449550.0
1745888940,1802.06,1805.09,1799.78,1804.93,4341580.0
1745889120,1804.88,1805.09,1795.62,1796.28,9650796.0
1745889300,1796.21,1796.62,1792.91,1793.7,6505228.0
1745889480,1793.76,1796.01,1791.93,1795.15,5235134.0
1745889660,1795.14,1799.82,1794.28,1799.13,2791380.0
1745889840,1799.2,1801.26,1798.82,1799.65,3184194.0
1745890020,1799.81,1800.23,1798.32,1799.45,1905610.0
1745890200,1799.39,1799.99,1796.71,1799.03,1541478.0
1745890380,1799.1,1801.09,1797.09,1801.07,1815140.0
1745890560,1801.07,1804.47,1799.5,1804.2,4102352.0
1745890740,1804.2,1810.54,1802.82,1805.58,10875316.0
1745890920,1805.41,1805.41,1803.56,1803.74,2786296.0
1745891100,1803.74,1809.49,1803.16,1803.17,5571262.0
1745891280,1803.41,1803.97,1800.54,1800.91,3424342.0
1745891460,1801.08,1801.91,1798.31,1798.8,2832790.0
1745891640,1798.8,1798.89,1795.94,1796.73,3481832.0
1745891820,1796.93,1798.4,1795.36,1795.7,2019074.0
1745892000,1795.7,1797.6,1793.86,1795.92,5974866.0
1745892180,1795.93,1795.94,1790.59,1792.97,5354670.0
1745892360,1792.97,1793.7,1790.55,1790.64,3854218.0
1745892540,1790.78,1793.17,1790.78,1792.98,2871212.0
1745892720,1792.98,1794.87,1791.38,1794.86,1813904.0
1745892900,1794.83,1795.53,1792.5,1792.96,1449540.0
1745893080,1793.11,1795.09,1792.6,1793.68,2018558.0
1745893260,1793.73,1795.19,1791.37,1793.14,2220014.0
1745893440,1793.53,1796.55,1793.02,1796.55,1209298.0
1745893620,1796.6,1797.56,1795.41,1796.61,1625680.0
1745893800,1796.64,1797.3,1795.04,1797.26,1450034.0
1745893980,1797.31,1801.26,1797.31,1800.61,2646116.0
1745894160,1800.68,1800.68,1798.91,1799.85,1482546.0
1745894340,1799.83,1800.62,1798.0,1798.77,1969310.0
1745894520,1798.78,1800.0,1795.57,1795.92,1112464.0
1745894700,1795.99,1796.01,1792.51,1794.05,4754170.0
1745894880,1794.05,1795.11,1787.26,1789.25,9873002.0
1745895060,1789.26,1792.33,1788.38,1791.5,3888918.0
1745895240,1791.52,1794.93,1791.02,1794.78,1893316.0
1745895420,1794.78,1794.79,1793.08,1793.78,1130496.0
1745895600,1793.86,1795.53,1793.85,1794.48,1325710.0
1745895780,1794.49,1795.59,1791.45,1795.14,2909268.0
1745895960,1795.33,1795.62,1793.1,1793.2,1252770.0
1745896140,1793.2,1795.1,1792.9,1794.23,946510.0
1745896320,1794.21,1794.56,1792.7,1793.55,2097948.0
1745896500,1793.56,1795.47,1793.55,1795.09,1265262.0
1745896680,1795.04,1797.87,1794.42,1797.87,2432702.0
1745896860,1797.83,1798.92,1797.29,1797.46,1892400.0
1745897040,1797.45,1798.95,1797.45,1798.22,732282.0
1745897220,1798.22,1798.89,1797.36,1798.02,1651406.0
1745897400,1798.03,1799.75,1798.02,1799.06,1702518.0
1745897580,1799.11,1799.89,1797.21,1797.43,1380178.0
1745897760,1797.43,1799.62,1796.77,1799.55,2520574.0
1745897940,1799.54,1799.55,1798.0,1798.89,1079220.0
1745898120,1798.89,1800.18,1798.32,1799.99,1613696.0
1745898300,1799.99,1804.53,1799.78,1802.14,6264900.0
1745898480,1802.14,1804.24,1802.14,1802.74,2511454.0
1745898660,1802.74,1803.69,1801.63,1801.64,3318850.0
1745898840,1801.64,1803.24,1800.76,1801.51,9813776.0
1745899020,1801.46,1801.85,1800.48,1801.26,1862144.0
1745899200,1801.26,1802.11,1799.49,1800.17,2944762.0
1745899380,1800.17,1800.67,1798.83,1799.73,2596516.0
1745899560,1799.73,1800.54,1799.2,1800.34,1401642.0
1745899740,1800.34,1803.42,1800.24,1802.95,9326334.0
1745899920,1802.95,1803.93,1801.81,1802.98,1638008.0
1745900100,1802.99,1804.11,1801.91,1802.02,1949292.0
1745900280,1802.02,1802.17,1801.13,1802.0,911622.0
1745900460,1801.99,1802.62,1801.04,1801.05,1096072.0
1745900640,1801.06,1801.79,1799.11,1801.38,2214584.0
1745900820,1801.38,1803.01,1801.31,1802.11,2710614.0
1745901000,1802.11,1802.71,1801.9,1801.91,1035806.0
1745901180,1801.93,1801.93,1799.14,1799.22,1426724.0
1745901360,1799.16,1799.36,1796.97,1798.46,4622206.0
1745901540,1798.46,1799.04,1795.01,1795.84,4262334.0
1745901720,1795.66,1796.22,1793.61,1796.0,4043900.0
1745901900,1795.99,1796.0,1792.36,1792.89,2918500.0
1745902080,1792.89,1792.97,1789.19,1789.66,5928322.0
1745902260,1789.66,1791.72,1788.42,1790.2,7585350.0
1745902440,1790.2,1792.61,1790.2,1792.3,3158120.0
1745902620,1792.34,1792.89,1790.63,1791.72,2088964.0
1745902800,1791.72,1793.22,1791.13,1792.5,1750122.0
1745902980,1792.51,1792.51,1789.24,1792.09,1895896.0
1745903160,1792.09,1792.8,1789.51,1792.14,1618962.0
1745903340,1792.14,1793.12,1790.11,1790.11,1287452.0
1745903520,1790.07,1790.33,1788.05,1789.49,2319332.0
1745903700,1789.49,1790.99,1787.37,1790.91,3061742.0
1745903880,1790.98,1791.6,1790.2,1790.99,1287726.0
1745904060,1790.98,1792.31,1788.88,1791.98,1482798.0
1745904240,1792.01,1792.92,1791.04,1792.3,1642876.0
1745904420,1792.3,1793.45,1791.5,1792.61,2153332.0
1745904600,1792.61,1794.16,1792.01,1794.16,1604186.0
1745904780,1794.32,1795.34,1792.63,1794.61,2871868.0
1745904960,1794.61,1795.74,1794.31,1794.85,1437424.0
1745905140,1794.84,1795.71,1790.89,1792.51,3656652.0
1745905320,1792.52,1792.95,1791.53,1791.91,2218088.0
1745905500,1791.96,1792.68,1791.44,1792.23,1055374.0
1745905680,1792.24,1794.15,1792.21,1794.15,2199254.0
1745905860,1794.13,1794.93,1792.84,1793.75,1874392.0
1745906040,1793.75,1794.69,1792.94,1794.69,719610.0
1745906220,1794.68,1795.15,1793.69,1794.0,1136948.0
1745906400,1794.0,1798.32,1793.32,1797.49,3182030.0
1745906580,1797.55,1798.58,1796.88,1798.11,3338352.0
1745906760,1798.12,1800.66,1797.82,1800.42,3814652.0
1745906940,1800.37,1800.38,1798.92,1799.26,1841728.0
1745907120,1799.26,1802.32,1798.71,1802.07,3361654.0
1745907300,1801.96,1810.54,1801.96,1809.56,20811052.0
1745907480,1809.49,1818.36,1809.49,1816.95,19246780.0
1745907660,1816.94,1817.91,1810.84,1813.97,16395072.0
1745907840,1813.99,1819.2,1813.51,1817.75,13367200.0
1745908020,1817.73,1818.8,1812.48,1812.49,8344564.0
1745908200,1812.48,1816.68,1812.28,1815.36,8556084.0
1745908380,1815.36,1817.23,1814.27,1816.68,4750694.0
1745908560,1816.57,1817.61,1815.24,1815.34,4115388.0
1745908740,1815.2,1816.1,1813.8,1814.74,4365674.0
1745908920,1814.78,1815.79,1812.91,1813.05,4094230.0
1745909100,1813.06,1815.61,1813.05,1814.22,4071478.0
1745909280,1814.21,1816.2,1812.6,1815.98,4034602.0
1745909460,1815.99,1819.1,1815.52,1817.59,6303798.0
1745909640,1817.53,1819.91,1817.13,1819.0,4147274.0
1745909820,1818.98,1821.64,1818.4,1820.38,7446184.0
1745910000,1820.38,1823.49,1817.37,1817.84,12172532.0
1745910180,1817.84,1818.41,1816.3,1817.4,3902558.0
1745910360,1817.4,1818.0,1815.59,1816.24,4023196.0
1745910540,1816.24,1818.27,1816.24,1817.71,2953314.0
1745910720,1817.71,1818.99,1816.95,1818.74,1677568.0
1745910900,1818.55,1821.62,1818.55,1820.26,5680996.0
1745911080,1820.27,1820.51,1817.5,1818.78,4081286.0
1745911260,1818.78,1819.48,1816.66,1817.88,1925822.0
1745911440,1817.89,1822.32,1816.91,1821.66,5538444.0
1745911620,1821.73,1823.36,1821.01,1821.37,4092724.0
1745911800,1821.43,1824.16,1820.99,1822.07,4317574.0
1745911980,1822.07,1823.1,1820.39,1821.1,2617716.0
1745912160,1821.16,1821.48,1818.61,1819.76,4547934.0
1745912340,1819.76,1821.73,1819.75,1820.0,2426002.0
1745912520,1819.98,1822.08,1818.71,1818.77,2102738.0
1745912700,1818.8,1820.33,1818.0,1819.67,2543480.0
1745912880,1819.68,1821.85,1819.33,1821.83,2547242.0
1745913060,1821.84,1821.84,1820.57,1820.66,1840084.0
1745913240,1820.64,1820.69,1818.2,1819.1,1849986.0
1745913420,1819.11,1820.98,1818.92,1820.84,1814096.0
1745913600,1820.77,1823.38,1820.68,1822.27,4413086.0
1745913780,1822.21,1822.56,1820.04,1820.1,2625442.0
1745913960,1820.11,1823.51,1819.19,1823.01,4380374.0
1745914140,1823.04,1825.66,1823.04,1824.65,9992362.0
1745914320,1824.65,1825.63,1822.87,1822.89,3339734.0
1745914500,1822.87,1825.4,1822.2,1824.42,6278742.0
1745914680,1825.09,1825.99,1823.52,1824.47,3514766.0
1745914860,1824.52,1827.44,1823.61,1824.22,7668094.0
1745915040,1824.36,1824.43,1817.43,1819.5,8157564.0
1745915220,1819.55,1821.0,1818.09,1820.99,2570156.0
1745915400,1820.99,1821.0,1815.93,1817.69,5630296.0
1745915580,1817.69,1819.25,1816.61,1818.99,3505048.0
1745915760,1818.99,1820.41,1818.99,1819.38,2120658.0
1745915940,1819.38,1822.06,1819.34,1821.8,2045962.0
1745916120,1821.8,1824.42,1821.72,1822.57,4413292.0
1745916300,1822.57,1823.86,1822.57,1823.83,1175962.0
1745916480,1823.91,1824.05,1822.1,1822.68,1688104.0
1745916660,1822.73,1823.45,1818.46,1818.83,4039976.0
1745916840,1818.82,1837.03,1818.82,1832.15,32288492.0
1745917020,1832.15,1834.33,1830.69,1831.41,13715108.0
1745917200,1831.53,1834.87,1829.28,1831.0,8248242.0
1745917380,1830.99,1834.06,1828.26,1828.26,8651786.0
1745917560,1828.31,1829.57,1827.55,1828.51,3948722.0
1745917740,1828.52,1830.26,1827.0,1828.08,3747602.0
1745917920,1828.07,1829.88,1826.78,1827.06,2751568.0
1745918100,1827.07,1828.01,1824.06,1824.3,5183440.0
1745918280,1824.31,1829.04,1823.34,1828.4,5873236.0
1745918460,1828.41,1830.0,1823.69,1824.51,3687526.0
1745918640,1824.57,1826.18,1824.11,1825.7,3940642.0
1745918820,1825.64,1829.89,1825.51,1829.14,3887672.0
1745919000,1829.15,1829.48,1826.51,1826.85,2209886.0
1745919180,1826.87,1830.18,1825.9,1829.93,2622762.0
1745919360,1829.94,1832.88,1829.53,1831.37,5658084.0
1745919540,1831.36,1832.7,1831.18,1832.49,3491090.0
1745919720,1832.57,1833.47,1828.87,1829.18,3556984.0
1745919900,1829.22,1830.76,1827.68,1828.32,2070720.0
1745920080,1828.08,1828.39,1826.2,1827.49,3676606.0
1745920260,1827.43,1829.78,1827.43,1829.32,2543374.0
1745920440,1829.32,1832.91,1828.95,1832.56,2849664.0
1745920620,1832.56,1833.01,1831.5,1831.93,1010732.0
1745920800,1831.05,1834.7,1830.01,1833.49,12878300.0
1745920980,1833.49,1834.0,1831.12,1833.86,2836486.0
1745921160,1833.87,1834.0,1830.74,1832.74,4087490.0
1745921340,1832.74,1837.8,1830.97,1835.48,11164066.0
1745921520,1835.47,1842.11,1835.41,1835.69,27365082.0
1745921700,1835.75,1841.01,1835.01,1837.76,9490156.0
1745921880,1837.76,1838.55,1835.27,1835.28,6690766.0
1745922060,1835.24,1835.89,1832.45,1832.65,6709968.0
1745922240,1832.63,1834.22,1831.3,1833.34,4209526.0
1745922420,1833.34,1835.56,1831.96,1832.65,3006250.0
1745922600,1832.59,1833.15,1829.95,1830.78,3848688.0
1745922780,1830.78,1830.78,1827.08,1829.23,6627738.0
1745922960,1829.24,1831.4,1828.49,1828.85,3369854.0
1745923140,1828.85,1829.73,1825.82,1826.66,5237436.0
1745923320,1826.59,1827.59,1824.07,1826.91,12731150.0
1745923500,1826.94,1827.47,1824.93,1825.21,3408254.0
1745923680,1825.26,1825.72,1821.91,1824.82,7841352.0
1745923860,1824.82,1827.97,1824.06,1827.89,3913180.0
1745924040,1827.89,1829.71,1825.04,1825.41,8402774.0
1745924220,1825.36,1825.89,1823.94,1824.97,2505224.0
1745924400,1824.97,1826.26,1823.81,1825.35,2555176.0
1745924580,1825.36,1828.62,1825.01,1828.48,3003296.0
1745924760,1828.46,1830.39,1828.0,1830.09,5516472.0
1745924940,1830.09,1833.93,1829.34,1832.32,6671774.0
1745925120,1833.01,1835.99,1831.68,1835.61,7879232.0
1745925300,1835.46,1837.84,1833.15,1837.2,6748852.0
1745925480,1837.2,1838.39,1835.09,1835.26,4321634.0
1745925660,1835.26,1835.66,1832.39,1833.36,3660626.0
1745925840,1833.36,1833.61,1831.41,1833.6,2740014.0
1745926020,1833.0,1834.1,1831.75,1831.95,2105228.0
1745926200,1831.91,1834.22,1831.25,1834.22,2209304.0
1745926380,1833.78,1834.0,1829.97,1831.63,1847856.0
1745926560,1831.68,1832.14,1828.64,1828.64,3057472.0
1745926740,1828.64,1829.49,1826.71,1827.46,4752388.0
1745926920,1827.46,1828.61,1826.78,1827.27,2812408.0
1745927100,1827.26,1828.64,1826.77,1828.64,2857124.0
1745927280,1828.3,1829.53,1828.14,1829.34,1688864.0
1745927460,1829.33,1829.7,1828.26,1828.42,1320566.0
1745927640,1828.42,1829.37,1827.57,1828.95,1405854.0
1745927820,1828.55,1829.11,1827.83,1828.88,1058106.0
1745928000,1828.89,1830.08,1827.18,1828.18,2618916.0
1745928180,1828.19,1829.15,1825.66,1829.14,2671658.0
1745928360,1829.14,1832.21,1829.09,1831.13,3665320.0
1745928540,1831.12,1832.24,1830.07,1831.23,1722102.0
1745928720,1831.22,1831.23,1828.81,1830.2,2183114.0
1745928900,1830.21,1830.34,1828.25,1828.61,1661356.0
1745929080,1828.56,1832.58,1828.07,1832.47,2455628.0
1745929260,1832.47,1832.48,1826.72,1827.21,2660588.0
1745929440,1827.26,1828.08,1825.88,1827.99,2677892.0
1745929620,1827.99,1828.51,1826.14,1827.99,2158688.0
1745929800,1827.98,1828.4,1824.03,1824.03,3763450.0
1745929980,1824.03,1826.66,1822.53,1825.3,6603844.0
1745930160,1825.37,1826.35,1824.34,1826.22,2892412.0
1745930340,1826.23,1828.49,1825.6,1827.72,2625754.0
1745930520,1827.66,1829.15,1827.66,1829.15,1706658.0
1745930700,1829.3,1830.44,1825.94,1826.38,2380510.0
1745930880,1826.39,1827.61,1825.4,1825.41,1976574.0
1745931060,1825.35,1825.84,1821.66,1824.56,10412844.0
1745931240,1824.5,1824.58,1820.18,1822.3,8194462.0
1745931420,1821.89,1822.59,1820.0,1820.97,5483464.0
1745931600,1821.05,1823.0,1816.01,1821.47,18998446.0
1745931780,1821.48,1823.0,1819.86,1821.34,4483792.0
1745931960,1821.32,1823.69,1819.43,1823.67,5298604.0
1745932140,1823.7,1824.02,1820.77,1821.94,3968168.0
1745932320,1821.89,1822.1,1819.95,1821.07,2994828.0
1745932500,1820.57,1821.11,1800.05,1807.98,72519784.0
1745932680,1807.96,1809.39,1802.16,1807.63,23953462.0
1745932860,1807.53,1812.8,1807.53,1812.05,9664958.0
1745933040,1812.05,1812.05,1807.53,1807.6,7878872.0
1745933220,1808.91,1814.16,1807.53,1812.91,9617320.0
1745933400,1812.96,1816.8,1810.68,1816.49,10559048.0
1745933580,1816.53,1817.34,1809.6,1810.23,10623774.0
1745933760,1810.49,1813.03,1808.93,1808.99,6381424.0
1745933940,1808.93,1814.85,1807.59,1814.64,5693284.0
1745934120,1814.68,1817.12,1813.51,1814.61,4745926.0
1745934300,1814.6,1815.12,1810.88,1813.81,3865750.0
1745934480,1813.81,1815.16,1811.62,1814.76,4101584.0
1745934660,1814.62,1818.2,1814.55,1816.91,10743068.0
1745934840,1816.91,1818.5,1813.58,1815.69,7758268.0
1745935020,1815.75,1817.55,1813.34,1813.43,3904632.0
1745935200,1813.43,1820.0,1805.0,1818.08,22460534.0
1745935380,1818.0,1825.5,1816.8,1822.8,15442210.0
1745935560,1822.8,1824.51,1820.01,1823.7,7672126.0
1745935740,1823.86,1823.89,1818.5,1818.5,8165306.0
1745935920,1818.5,1819.32,1814.68,1819.31,7263222.0
1745936100,1819.12,1819.43,1813.9,1818.0,5788296.0
1745936280,1818.0,1819.23,1815.68,1816.4,3255798.0
1745936460,1816.41,1817.99,1813.18,1817.99,10925434.0
1745936640,1817.99,1817.99,1812.28,1814.14,8770900.0
1745936820,1814.14,1814.2,1811.51,1813.28,3060336.0
1745937000,1813.28,1815.5,1812.39,1815.48,2998946.0
1745937180,1815.5,1818.14,1814.97,1818.11,2079584.0
1745937360,1818.04,1822.97,1817.3,1822.96,6520114.0
1745937540,1822.9,1824.49,1820.84,1822.8,9020784.0
1745937720,1822.8,1823.23,1819.1,1820.14,5018318.0
1745937900,1820.18,1821.18,1818.18,1818.41,3032576.0
1745938080,1818.41,1818.89,1815.93,1817.72,5006982.0
1745938260,1817.71,1819.37,1816.33,1817.93,1638834.0
1745938440,1817.83,1822.77,1817.74,1822.23,3844544.0
1745938620,1822.76,1823.43,1821.25,1822.43,5947358.0
1745938800,1822.43,1823.88,1821.07,1821.48,3693424.0
1745938980,1821.5,1821.82,1819.1,1819.32,1793664.0
1745939160,1819.32,1823.3,1819.32,1823.11,2653892.0
1745939340,1823.17,1824.51,1821.8,1822.07,3945740.0
1745939520,1822.07,1822.17,1819.31,1820.15,1609864.0
1745939700,1820.17,1820.88,1816.26,1816.48,3222164.0
1745939880,1816.47,1816.6,1811.5,1815.61,10744858.0
1745940060,1815.66,1815.76,1812.97,1815.38,2893452.0
1745940240,1815.44,1818.0,1813.0,1818.0,3085324.0
1745940420,1818.01,1818.02,1816.43,1816.57,2209556.0
1745940600,1816.61,1816.99,1814.44,1814.46,1584532.0
1745940780,1814.45,1815.0,1811.4,1813.41,3312814.0
1745940960,1813.42,1815.88,1813.18,1815.75,2204872.0
1745941140,1815.77,1819.52,1815.36,1818.76,4600998.0
1745941320,1818.71,1819.99,1818.33,1819.51,3692844.0
1745941500,1819.5,1820.57,1817.76,1820.57,3038278.0
1745941680,1820.52,1820.6,1816.68,1817.11,2466668.0
1745941860,1817.11,1817.76,1815.55,1816.36,2368134.0
1745942040,1816.31,1816.49,1814.55,1814.64,1469558.0
1745942220,1814.65,1814.9,1813.79,1814.15,2445424.0
1745942400,1814.21,1816.54,1813.8,1815.01,3754372.0
1745942580,1815.01,1817.12,1813.82,1814.53,2411362.0
1745942760,1814.64,1815.58,1813.28,1814.48,2597248.0
1745942940,1814.49,1817.68,1814.49,1815.51,2663478.0
1745943120,1815.51,1819.5,1815.51,1818.13,2502484.0
1745943300,1818.14,1822.14,1817.8,1820.22,4644414.0
1745943480,1820.28,1820.28,1816.61,1818.82,2153258.0
1745943660,1818.8,1821.99,1818.32,1821.42,4071698.0
1745943840,1821.42,1822.5,1820.1,1822.3,1949172.0
1745944020,1822.41,1823.5,1821.07,1822.79,3555228.0
1745944200,1822.81,1823.05,1821.66,1822.64,1516208.0
1745944380,1822.64,1830.51,1822.01,1829.6,14266602.0
1745944560,1829.6,1831.34,1824.17,1824.86,11883792.0
1745944740,1824.87,1827.33,1823.52,1825.67,6149998.0
1745944920,1825.68,1830.26,1825.35,1829.73,5528752.0
1745945100,1829.68,1829.97,1825.84,1825.91,4787012.0
1745945280,1826.33,1826.55,1823.64,1824.84,3608246.0
1745945460,1824.84,1826.42,1823.25,1824.74,4036074.0
1745945640,1824.7,1824.81,1815.78,1816.64,7406504.0
1745945820,1816.61,1817.61,1812.47,1815.3,17840252.0
1745946000,1814.79,1815.61,1806.01,1808.01,21411864.0
1745946180,1807.9,1811.01,1807.78,1809.15,8691216.0
1745946360,1809.14,1812.93,1807.68,1812.26,5647908.0
1745946540,1812.32,1814.09,1810.94,1812.68,4669432.0
1745946720,1812.68,1818.61,1812.68,1816.99,6000662.0
1745946900,1816.99,1820.0,1815.11,1817.48,5949802.0
1745947080,1817.48,1820.0,1817.48,1819.11,2654304.0
1745947260,1819.11,1821.37,1818.75,1820.36,5846882.0
1745947440,1820.42,1821.26,1819.06,1820.66,2361910.0
1745947620,1820.65,1821.61,1817.91,1819.52,1850134.0
1745947800,1819.53,1820.27,1815.33,1816.61,2818710.0
1745947980,1816.61,1818.41,1815.72,1818.39,1562216.0
1745948160,1818.4,1821.64,1818.32,1819.72,4924434.0
1745948340,1819.72,1823.48,1819.72,1822.15,2528294.0
1745948520,1822.2,1822.49,1820.65,1821.48,1219850.0
1745948700,1821.5,1821.74,1818.57,1821.67,2131088.0
1745948880,1821.8,1827.59,1821.11,1827.51,7373472.0
1745949060,1827.51,1828.99,1825.3,1826.84,7310394.0
1745949240,1826.85,1827.39,1824.53,1824.75,2433526.0
1745949420,1824.75,1825.97,1823.38,1824.34,2539156.0
1745949600,1824.34,1827.07,1823.94,1824.07,2938602.0
1745949780,1824.13,1825.91,1823.5,1825.9,2222252.0
1745949960,1825.9,1825.92,1821.51,1822.49,4052536.0
1745950140,1822.49,1822.49,1820.01,1821.69,4157384.0
1745950320,1821.69,1823.51,1820.62,1821.87,3448018.0
1745950500,1821.88,1825.5,1821.35,1824.55,2681924.0
1745950680,1824.55,1825.5,1823.69,1823.74,1402970.0
1745950860,1823.74,1823.98,1820.84,1822.22,2017172.0
1745951040,1821.85,1825.78,1821.85,1824.52,3361438.0
1745951220,1824.5,1827.16,1824.5,1826.46,2112722.0
1745951400,1826.39,1826.58,1823.95,1824.18,1790714.0
1745951580,1824.18,1826.97,1824.0,1826.75,921212.0
1745951760,1826.76,1827.29,1825.81,1825.84,2053896.0
1745951940,1825.84,1826.21,1824.49,1824.5,916978.0
1745952120,1824.44,1825.91,1823.76,1825.91,1041158.0
1745952300,1825.84,1827.81,1824.95,1827.79,1523398.0
1745952480,1827.85,1828.26,1823.94,1824.07,1595318.0
1745952660,1824.01,1825.31,1823.22,1825.07,2198808.0
1745952840,1825.08,1826.39,1825.06,1825.91,824736.0
1745953020,1825.91,1826.33,1824.13,1824.57,802288.0
1745953200,1824.56,1825.5,1822.95,1822.95,3020272.0
1745953380,1822.95,1823.55,1822.36,1823.0,1627330.0
1745953560,1823.0,1826.08,1822.81,1824.61,2041304.0
1745953740,1824.67,1825.1,1823.02,1823.15,1209942.0
1745953920,1823.15,1823.15,1822.0,1822.52,2033384.0
1745954100,1822.5,1822.86,1820.73,1821.01,1559632.0
1745954280,1821.0,1823.26,1821.0,1823.19,1248126.0
1745954460,1823.19,1826.76,1823.19,1826.07,2400072.0
1745954640,1826.07,1828.51,1825.2,1825.49,2040736.0
1745954820,1825.49,1825.61,1822.94,1823.36,2442822.0
1745955000,1823.36,1824.6,1820.1,1820.76,1904870.0
1745955180,1820.76,1822.28,1820.33,1821.22,1599536.0
1745955360,1821.16,1821.45,1819.92,1821.1,1167784.0
1745955540,1821.11,1822.5,1820.55,1820.97,903184.0
1745955720,1820.97,1821.64,1818.78,1819.3,2655878.0
1745955900,1819.3,1823.47,1818.0,1821.84,5583732.0
1745956080,1821.84,1823.61,1821.23,1822.89,1354448.0
1745956260,1822.89,1822.89,1820.74,1820.8,983630.0
1745956440,1820.79,1823.03,1820.73,1821.48,1103012.0
1745956620,1821.48,1823.71,1820.0,1820.76,2090494.0
1745956800,1820.76,1824.79,1820.76,1823.41,2274416.0
1745956980,1823.41,1823.54,1818.5,1818.5,1812284.0
1745957160,1818.5,1818.62,1816.46,1816.9,4112112.0
1745957340,1817.01,1817.28,1814.52,1814.8,3541260.0
1745957520,1814.79,1814.92,1812.05,1813.68,5695820.0
1745957700,1813.8,1813.97,1811.7,1813.15,2277462.0
1745957880,1813.13,1815.72,1812.63,1812.63,3553056.0
1745958060,1812.64,1815.86,1812.63,1814.91,1886030.0
1745958240,1814.91,1815.36,1813.83,1813.84,783538.0
1745958420,1813.84,1814.4,1813.16,1813.26,748034.0
1745958600,1813.2,1813.5,1808.35,1809.86,14526942.0
1745958780,1809.8,1810.22,1806.17,1808.51,6051494.0
1745958960,1808.51,1812.03,1807.4,1811.47,3195534.0
1745959140,1811.47,1811.47,1809.27,1810.1,1665328.0
1745959320,1810.12,1811.55,1809.36,1810.72,1988144.0
1745959500,1810.79,1812.29,1809.91,1810.36,1954154.0
1745959680,1810.36,1810.37,1808.62,1810.03,1898738.0
1745959860,1809.97,1810.24,1807.38,1808.3,2615992.0
1745960040,1808.34,1809.94,1807.16,1809.39,1385770.0
1745960220,1809.39,1809.42,1807.73,1807.75,1806434.0
1745960400,1807.73,1808.47,1805.18,1805.73,2823032.0
1745960580,1805.72,1808.32,1803.98,1808.31,3955852.0
1745960760,1808.32,1810.68,1806.93,1807.39,2444542.0
1745960940,1807.39,1808.37,1796.76,1800.7,14468836.0
1745961120,1800.46,1804.34,1797.5,1799.93,11216340.0
1745961300,1799.93,1799.98,1795.55,1797.01,8799866.0
1745961480,1797.0,1797.07,1793.11,1793.32,13811652.0
1745961660,1793.32,1793.94,1790.23,1791.74,9050762.0
1745961840,1791.92,1793.74,1789.79,1790.05,7565682.0
1745962020,1790.05,1796.84,1788.74,1794.85,10111712.0
1745962200,1794.86,1794.91,1791.0,1793.01,4788456.0
1745962380,1793.0,1797.39,1791.78,1796.57,5069932.0
1745962560,1796.56,1800.5,1796.56,1799.05,7394316.0
1745962740,1799.1,1799.1,1794.29,1794.29,3074782.0
1745962920,1794.29,1797.94,1793.51,1797.65,2520248.0
1745963100,1797.68,1797.68,1792.11,1793.55,3953884.0
1745963280,1793.55,1793.77,1791.34,1793.23,3116164.0
1745963460,1793.23,1797.1,1793.17,1797.09,2065754.0
1745963640,1797.09,1798.29,1795.98,1798.28,1416488.0
1745963820,1798.28,1800.34,1798.28,1799.26,2487826.0
1745964000,1799.25,1799.25,1793.64,1794.95,5676210.0
1745964180,1794.94,1795.67,1792.64,1792.98,3213940.0
1745964360,1792.99,1794.43,1791.8,1792.57,3031182.0
1745964540,1792.65,1795.66,1791.79,1794.14,4678456.0
1745964720,1794.14,1796.38,1794.01,1796.22,3403526.0
1745964900,1796.33,1797.84,1794.42,1794.72,2674952.0
1745965080,1794.43,1795.68,1793.22,1793.71,1761600.0
1745965260,1793.72,1793.89,1789.1,1790.07,4883202.0
1745965440,1790.02,1795.09,1789.45,1794.04,9888858.0
1745965620,1794.04,1794.39,1791.14,1792.64,2543872.0
1745965800,1792.73,1796.33,1790.93,1793.44,7850008.0
1745965980,1793.47,1795.46,1793.19,1794.44,1416676.0
1745966160,1794.45,1796.24,1792.93,1795.49,3417786.0
1745966340,1794.98,1795.61,1794.6,1794.69,1400070.0
1745966520,1794.71,1794.78,1791.68,1791.8,972086.0
1745966700,1791.8,1793.31,1791.45,1793.31,1755500.0
1745966880,1793.11,1795.67,1793.11,1795.59,1153412.0
1745967060,1795.6,1796.21,1795.0,1795.93,1181980.0
1745967240,1795.94,1796.54,1793.0,1793.33,2225268.0
1745967420,1793.27,1793.98,1791.18,1791.59,1598206.0
1745967600,1791.59,1793.63,1790.59,1790.65,4879648.0
1745967780,1790.64,1792.35,1785.11,1785.33,9228382.0
1745967960,1785.6,1786.85,1780.69,1785.18,13422186.0
1745968140,1785.18,1785.18,1778.41,1780.7,10461592.0
1745968320,1780.72,1783.39,1780.34,1782.7,5446248.0
1745968500,1782.64,1784.93,1781.13,1784.8,5148666.0
1745968680,1784.8,1784.88,1780.11,1780.38,3170434.0
1745968860,1780.53,1785.0,1780.0,1783.02,4160424.0
1745969040,1783.01,1783.87,1780.92,1783.49,1821642.0
1745969220,1783.49,1785.7,1782.98,1785.66,2335602.0
1745969400,1785.66,1786.88,1784.45,1786.14,5097376.0
1745969580,1786.14,1789.14,1786.08,1787.98,6574002.0
1745969760,1787.98,1790.5,1787.42,1790.48,3096078.0
1745969940,1790.1,1791.74,1788.8,1791.45,10028942.0
1745970120,1791.46,1792.77,1790.87,1791.93,3872448.0
1745970300,1791.92,1794.86,1791.24,1794.55,5995288.0
1745970480,1794.73,1797.53,1793.82,1796.83,9285222.0
1745970660,1796.83,1798.64,1795.75,1797.91,3729008.0
1745970840,1797.91,1798.86,1796.79,1797.19,3109866.0
1745971020,1797.26,1798.16,1796.57,1796.57,1380376.0
1745971200,1796.57,1799.45,1796.2,1796.88,3667726.0
1745971380,1796.88,1797.4,1793.85,1797.32,4452656.0
1745971560,1797.32,1802.7,1797.28,1802.12,5968920.0
1745971740,1802.12,1803.12,1801.0,1802.26,4142684.0
1745971920,1802.25,1803.11,1801.18,1801.4,2955730.0
1745972100,1801.4,1804.36,1800.51,1802.98,2497612.0
1745972280,1802.97,1802.98,1799.26,1801.76,2983822.0
1745972460,1801.76,1805.26,1801.76,1802.88,3135388.0
1745972640,1802.88,1802.89,1798.52,1798.64,2329878.0
1745972820,1798.64,1801.18,1798.64,1799.44,2423434.0
1745973000,1799.31,1801.17,1797.69,1800.88,2979020.0
1745973180,1800.84,1810.94,1800.84,1809.28,20380550.0
1745973360,1808.32,1812.85,1807.36,1807.45,7235218.0
1745973540,1807.46,1808.63,1807.0,1807.57,1936780.0
1745973720,1807.59,1807.64,1804.83,1805.55,3413952.0
1745973900,1805.55,1805.55,1803.23,1804.01,5077846.0
1745974080,1804.02,1805.51,1803.13,1803.88,2315958.0
1745974260,1803.9,1804.17,1802.49,1802.89,1956996.0
1745974440,1802.89,1804.49,1802.36,1802.52,2150330.0
1745974620,1802.5,1804.75,1801.89,1804.47,3424730.0
1745974800,1804.54,1805.55,1804.01,1804.39,2671686.0
1745974980,1804.46,1804.76,1801.19,1801.25,1993102.0
1745975160,1801.26,1802.5,1800.69,1802.5,1651390.0
1745975340,1802.49,1802.5,1798.28,1798.55,2412050.0
1745975520,1798.62,1798.97,1797.14,1798.45,3570380.0
1745975700,1798.51,1799.23,1797.07,1797.22,1563606.0
1745975880,1797.21,1802.9,1797.19,1802.89,2895368.0
1745976060,1802.9,1803.5,1801.64,1803.01,2557392.0
1745976240,1803.01,1803.64,1800.86,1801.58,1109772.0
1745976420,1801.57,1802.48,1800.13,1802.16,626530.0
1745976600,1802.16,1802.16,1798.8,1798.81,863058.0
1745976780,1798.76,1800.9,1798.08,1800.11,1447518.0
1745976960,1800.11,1800.99,1798.68,1799.98,1469274.0
1745977140,1799.99,1800.22,1796.11,1797.44,1845050.0
1745977320,1797.44,1798.92,1794.93,1795.15,2440944.0
1745977500,1795.14,1795.48,1791.45,1792.11,5650464.0
1745977680,1792.14,1792.16,1787.98,1791.89,8796628.0
1745977860,1791.9,1796.37,1791.89,1795.89,2616300.0
1745978040,1795.89,1796.94,1795.03,1796.67,2628372.0
1745978220,1796.57,1797.5,1796.06,1796.61,2954886.0
1745978400,1796.67,1796.75,1793.45,1794.18,2271730.0
1745978580,1794.18,1795.23,1792.86,1794.55,1255028.0
1745978760,1794.55,1796.11,1792.5,1796.03,2544734.0
1745978940,1796.04,1796.58,1795.0,1796.2,889716.0
1745979120,1796.16,1797.27,1795.8,1795.98,1442960.0
1745979300,1795.98,1799.97,1795.27,1798.86,3604862.0
1745979480,1798.86,1801.99,1798.7,1801.61,5046358.0
1745979660,1801.66,1803.72,1801.36,1802.74,4792290.0
1745979840,1802.74,1803.21,1798.88,1799.11,3765854.0
1745980020,1799.12,1799.44,1797.5,1797.88,1829750.0
1745980200,1797.85,1797.89,1795.37,1796.03,1775032.0
1745980380,1795.98,1799.23,1795.52,1799.22,1799668.0
1745980560,1799.21,1799.77,1796.54,1797.11,1932288.0
1745980740,1797.12,1801.41,1797.11,1801.41,1382422.0
1745980920,1801.47,1802.99,1801.23,1801.94,3065474.0
1745981100,1801.78,1803.94,1800.73,1803.16,2707636.0
1745981280,1803.15,1803.97,1802.51,1803.91,1663760.0
1745981460,1803.91,1805.41,1802.05,1802.3,2825454.0
1745981640,1802.34,1803.55,1801.4,1803.55,1649476.0
1745981820,1803.56,1803.56,1801.78,1802.2,1247626.0
1745982000,1802.2,1802.2,1800.49,1801.11,1474186.0
1745982180,1801.11,1801.5,1799.55,1799.69,1793110.0
1745982360,1799.69,1800.85,1798.63,1799.76,2429996.0
1745982540,1799.76,1801.07,1798.45,1798.54,1361464.0
1745982720,1798.54,1799.62,1797.77,1799.46,3225606.0
1745982900,1799.46,1801.16,1798.79,1800.23,1131046.0
1745983080,1800.22,1802.86,1800.01,1802.86,2779808.0
1745983260,1802.87,1803.23,1801.29,1802.51,1452520.0
1745983440,1802.51,1802.88,1800.68,1800.68,873832.0
1745983620,1800.67,1801.24,1799.4,1799.59,991972.0
1745983800,1799.59,1801.78,1799.25,1801.01,891960.0
1745983980,1801.01,1802.68,1800.13,1802.35,825648.0
1745984160,1802.36,1802.36,1800.17,1801.34,901028.0
1745984340,1801.34,1802.48,1800.0,1801.15,677204.0
1745984520,1801.15,1803.02,1801.01,1801.34,1774822.0
1745984700,1801.34,1805.47,1801.01,1805.36,2299548.0
1745984880,1805.4,1806.1,1803.46,1804.03,3347758.0
1745985060,1804.02,1806.09,1803.62,1806.08,2037496.0
1745985240,1806.03,1811.61,1806.03,1808.68,12211948.0
1745985420,1808.64,1808.93,1806.79,1808.18,3836558.0
1745985600,1808.13,1809.34,1805.84,1806.0,3991102.0
1745985780,1806.01,1806.8,1805.03,1805.68,2048528.0
1745985960,1805.68,1805.83,1804.5,1804.92,2936864.0
1745986140,1804.94,1805.39,1804.5,1805.38,2707290.0
1745986320,1805.38,1806.8,1805.34,1805.74,1665800.0
1745986500,1805.8,1808.2,1805.8,1808.2,1484984.0
1745986680,1808.2,1809.18,1807.4,1807.55,1745014.0
1745986860,1807.51,1809.46,1806.66,1808.74,1978482.0
1745987040,1808.73,1809.0,1807.77,1807.79,1131430.0
1745987220,1807.78,1810.15,1807.77,1809.74,2598076.0
1745987400,1809.73,1810.31,1808.05,1809.69,1844444.0
1745987580,1809.71,1810.5,1809.35,1809.36,1402592.0
1745987760,1809.24,1809.24,1807.74,1808.31,1205284.0
1745987940,1808.32,1808.99,1807.9,1808.02,708034.0
1745988120,1808.01,1808.91,1807.12,1807.74,1713886.0
1745988300,1807.74,1811.5,1807.74,1810.97,2429594.0
1745988480,1811.04,1811.5,1809.48,1809.99,1482482.0
1745988660,1809.93,1810.29,1809.28,1809.67,1399766.0
1745988840,1809.75,1812.13,1809.27,1811.78,2268748.0
1745989020,1811.77,1812.04,1810.67,1811.08,1991786.0
1745989200,1811.09,1811.48,1809.15,1809.16,915000.0
1745989380,1809.16,1809.5,1808.0,1809.5,3220834.0
1745989560,1809.49,1809.51,1808.0,1808.22,2846982.0
1745989740,1808.22,1808.84,1806.93,1807.24,3252102.0
1745989920,1807.24,1807.3,1805.16,1806.0,3731780.0
1745990100,1806.0,1807.45,1804.51,1806.45,3686870.0
1745990280,1806.39,1807.09,1805.4,1806.54,1097382.0
1745990460,1806.53,1806.97,1805.13,1805.76,1110280.0
1745990640,1805.76,1806.09,1805.13,1805.17,1100116.0
1745990820,1805.16,1805.17,1802.76,1803.1,4037378.0
1745991000,1803.14,1804.85,1803.09,1804.64,1620134.0
1745991180,1804.64,1805.58,1804.21,1804.22,1955256.0
1745991360,1804.22,1804.57,1802.01,1802.64,2177362.0
1745991540,1802.64,1804.56,1802.47,1803.4,1451744.0
1745991720,1803.42,1804.02,1802.51,1802.64,1530332.0
1745991900,1802.63,1803.06,1800.45,1801.39,3648176.0
1745992080,1801.47,1802.79,1801.41,1802.39,1383344.0
1745992260,1802.39,1804.48,1801.68,1804.07,2412106.0
1745992440,1803.93,1805.25,1803.67,1805.14,2409508.0
1745992620,1805.13,1805.27,1803.96,1805.26,829232.0
1745992800,1805.26,1805.82,1804.88,1804.91,1243224.0
1745992980,1804.83,1805.0,1804.25,1804.26,686182.0
1745993160,1804.22,1804.22,1802.25,1803.87,1990754.0
1745993340,1803.86,1805.23,1803.57,1805.16,985338.0
1745993520,1805.16,1807.0,1805.16,1806.51,2318598.0
1745993700,1806.51,1807.4,1805.54,1805.84,1254264.0
1745993880,1805.88,1807.97,1805.88,1806.12,1041056.0
1745994060,1806.11,1807.95,1805.71,1807.2,1520796.0
1745994240,1807.14,1807.26,1805.88,1806.05,816960.0
1745994420,1806.05,1807.25,1805.98,1806.89,1105666.0
1745994600,1806.88,1807.73,1805.24,1805.24,859814.0
1745994780,1805.2,1805.29,1803.2,1803.39,1028430.0
1745994960,1803.39,1803.94,1803.01,1803.16,1253394.0
1745995140,1803.16,1804.27,1802.72,1802.94,799264.0
1745995320,1802.94,1802.96,1802.0,1802.12,1213344.0
1745995500,1802.16,1803.25,1801.87,1802.21,977192.0
1745995680,1802.21,1805.61,1802.21,1805.2,1773906.0
1745995860,1805.19,1805.44,1804.85,1804.86,577322.0
1745996040,1804.86,1805.3,1802.6,1802.61,1996754.0
1745996220,1802.61,1803.45,1802.46,1802.52,1633012.0
1745996400,1802.42,1804.14,1802.08,1803.42,1078916.0
1745996580,1803.44,1804.65,1803.08,1803.88,771960.0
1745996760,1803.88,1804.1,1801.59,1801.59,1854970.0
1745996940,1801.6,1803.81,1801.58,1803.47,783560.0
1745997120,1803.47,1806.0,1803.0,1805.99,1219526.0
1745997300,1805.99,1806.78,1805.52,1805.52,1456166.0
1745997480,1805.51,1806.62,1804.69,1804.84,819288.0
1745997660,1804.9,1805.0,1802.85,1803.47,1125276.0
1745997840,1803.47,1804.85,1803.47,1803.8,573706.0
1745998020,1803.84,1804.49,1803.13,1803.5,544040.0
1745998200,1803.43,1803.92,1797.97,1798.07,6516630.0
1745998380,1797.78,1798.66,1795.37,1797.12,8207362.0
1745998560,1797.12,1798.83,1796.03,1798.76,3001788.0
1745998740,1798.82,1799.03,1797.23,1797.32,1822972.0
1745998920,1797.31,1797.59,1795.39,1796.92,3228708.0
1745999100,1796.91,1796.97,1790.75,1790.75,9452100.0
1745999280,1790.92,1794.02,1790.01,1790.45,9768740.0
1745999460,1790.45,1794.56,1790.37,1794.49,5484336.0
1745999640,1794.49,1796.37,1794.49,1795.17,3252224.0
1745999820,1795.17,1795.99,1794.14,1795.55,1555576.0
1746000000,1795.55,1796.09,1792.69,1792.74,3003786.0
1746000180,1792.74,1793.71,1791.44,1791.99,2234934.0
1746000360,1791.99,1794.28,1791.64,1792.74,3843208.0
1746000540,1792.74,1796.8,1792.2,1796.8,2844238.0
1746000720,1796.74,1800.7,1796.74,1799.09,13666134.0
1746000900,1799.1,1801.3,1797.47,1798.9,2773264.0
1746001080,1798.88,1799.38,1797.7,1797.71,1781020.0
1746001260,1797.72,1798.63,1796.89,1798.29,2411468.0
1746001440,1798.28,1798.29,1794.74,1794.98,1867920.0
1746001620,1794.99,1796.19,1794.52,1795.37,2452180.0
1746001800,1795.33,1797.12,1795.04,1795.11,2051014.0
1746001980,1795.08,1796.57,1794.29,1796.57,2801994.0
1746002160,1796.93,1798.0,1796.35,1797.9,883866.0
1746002340,1797.92,1798.44,1796.48,1796.49,1387110.0
1746002520,1796.5,1797.7,1796.27,1797.59,937096.0
1746002700,1797.6,1797.6,1796.33,1797.18,954214.0
1746002880,1797.18,1798.0,1794.84,1795.38,2822190.0
1746003060,1795.44,1799.61,1795.13,1799.13,2909712.0
1746003240,1799.08,1799.21,1794.11,1795.32,3746372.0
1746003420,1795.43,1795.5,1794.25,1794.26,932184.0
1746003600,1794.25,1796.05,1793.66,1795.68,2416730.0
1746003780,1795.75,1796.8,1795.5,1796.7,2348160.0
1746003960,1797.04,1797.59,1796.7,1797.2,1487780.0
1746004140,1797.2,1797.42,1794.97,1795.57,2076282.0
1746004320,1795.58,1796.04,1794.99,1795.34,888662.0
1746004500,1795.28,1796.59,1795.04,1796.1,899802.0
1746004680,1796.11,1798.98,1796.06,1798.82,2531472.0
1746004860,1798.79,1799.15,1797.38,1797.51,1672398.0
1746005040,1797.46,1799.03,1797.36,1798.62,882074.0
1746005220,1798.61,1800.47,1798.61,1800.14,1829470.0
1746005400,1800.14,1804.06,1800.02,1803.62,6987406.0
1746005580,1803.84,1804.71,1802.49,1802.87,5075086.0
1746005760,1802.93,1805.0,1802.92,1804.42,3861708.0
1746005940,1804.42,1806.09,1803.37,1805.61,4262990.0
1746006120,1805.68,1807.57,1805.51,1805.89,7421540.0
1746006300,1805.89,1807.51,1803.75,1803.79,4935726.0
1746006480,1803.86,1804.88,1803.79,1804.01,1056412.0
1746006660,1804.01,1805.5,1803.79,1805.0,1372536.0
1746006840,1805.05,1806.05,1805.05,1805.24,1120372.0
1746007020,1805.23,1806.06,1804.39,1805.57,1194958.0
1746007200,1805.66,1806.18,1803.48,1804.74,3958386.0
1746007380,1804.81,1805.06,1802.95,1803.05,2030568.0
1746007560,1803.05,1804.39,1802.51,1803.79,1522486.0
1746007740,1803.72,1805.67,1803.57,1805.66,1010620.0
1746007920,1805.66,1806.65,1805.26,1805.86,2430878.0
1746008100,1805.91,1808.37,1805.91,1806.2,5718480.0
1746008280,1806.21,1806.21,1803.94,1804.49,1314502.0
1746008460,1804.49,1805.26,1803.58,1803.58,998524.0
1746008640,1803.64,1804.91,1803.61,1804.85,1263918.0
1746008820,1804.84,1805.35,1804.58,1805.22,534872.0
1746009000,1805.22,1805.52,1802.98,1804.32,1253354.0
1746009180,1804.33,1804.81,1803.12,1803.6,1069386.0
1746009360,1803.61,1806.0,1803.52,1805.76,1214094.0
1746009540,1805.76,1806.6,1805.4,1806.07,1024614.0
1746009720,1806.07,1807.52,1805.95,1807.51,1694234.0
1746009900,1807.5,1807.89,1805.73,1806.83,2086248.0
1746010080,1806.76,1808.99,1806.22,1808.18,3012902.0
1746010260,1808.23,1809.98,1808.23,1809.43,2658792.0
1746010440,1809.43,1809.57,1806.66,1807.33,2927868.0
1746010620,1807.32,1807.61,1806.24,1806.56,1418138.0
1746010800,1806.6,1808.9,1806.59,1807.58,2942596.0
1746010980,1807.58,1808.46,1807.3,1808.2,4499088.0
1746011160,1808.14,1808.58,1807.33,1808.03,3757738.0
1746011340,1808.03,1810.07,1807.97,1808.73,3146178.0
1746011520,1808.73,1808.84,1807.89,1808.51,1562240.0
1746011700,1808.51,1812.0,1806.98,1811.51,6198580.0
1746011880,1811.41,1811.64,1809.64,1810.26,2167284.0
1746012060,1810.26,1810.62,1808.59,1808.67,2257380.0
1746012240,1808.66,1808.79,1807.03,1807.81,2476926.0
1746012420,1807.79,1809.74,1807.39,1809.24,2042070.0
1746012600,1809.24,1809.47,1808.01,1808.81,1216274.0
1746012780,1808.81,1809.19,1808.29,1809.19,750498.0
1746012960,1809.18,1813.09,1809.06,1811.99,6026650.0
1746013140,1811.93,1815.85,1811.92,1814.88,11241004.0
1746013320,1814.88,1815.58,1813.18,1813.55,3383828.0
1746013500,1813.56,1813.77,1811.5,1812.01,3593100.0
1746013680,1811.98,1812.59,1811.64,1812.58,1615304.0
1746013860,1812.59,1815.0,1812.58,1813.53,3385732.0
1746014040,1813.53,1814.79,1812.81,1814.67,3288686.0
1746014220,1814.59,1815.0,1814.14,1814.73,2657558.0
1746014400,1814.73,1814.99,1813.01,1814.39,2885060.0
1746014580,1814.46,1815.78,1813.29,1814.7,1586026.0
1746014760,1814.7,1814.71,1811.72,1811.78,1793176.0
1746014940,1811.78,1812.19,1808.26,1809.41,11018926.0
1746015120,1809.41,1809.77,1807.91,1809.59,4697762.0
1746015300,1809.54,1809.83,1804.34,1805.94,8115488.0
1746015480,1806.06,1806.59,1803.22,1804.72,8529062.0
1746015660,1804.72,1804.93,1795.53,1798.66,15046756.0
1746015840,1798.66,1799.78,1795.07,1796.8,13006984.0
1746016020,1796.81,1798.62,1793.24,1795.62,12433610.0
1746016200,1795.64,1799.11,1785.32,1788.98,24572700.0
1746016380,1789.63,1792.08,1786.99,1787.25,16296614.0
1746016560,1787.3,1788.07,1781.8,1782.37,26599772.0
1746016740,1782.15,1783.14,1775.18,1776.84,30937188.0
1746016920,1776.86,1780.09,1774.54,1776.52,23862256.0
1746017100,1776.54,1776.54,1768.45,1770.78,25722502.0
1746017280,1770.9,1771.27,1766.14,1769.35,20289696.0
1746017460,1769.34,1778.28,1768.91,1777.78,24513708.0
1746017640,1777.7,1782.05,1774.7,1775.94,18106876.0
1746017820,1776.05,1778.37,1774.22,1774.27,10474270.0
1746018000,1774.33,1775.07,1768.99,1771.45,14659706.0
1746018180,1771.51,1774.89,1771.51,1772.73,6318224.0
1746018360,1772.76,1772.76,1766.53,1767.63,10989602.0
1746018540,1767.5,1769.93,1762.9,1767.97,16697822.0
1746018720,1767.99,1768.41,1758.59,1760.72,23690588.0
1746018900,1760.84,1767.25,1757.59,1765.2,20629256.0
1746019080,1765.25,1766.99,1760.49,1766.91,9580622.0
1746019260,1766.93,1767.28,1764.94,1765.49,3726194.0
1746019440,1765.48,1772.36,1764.32,1771.64,18921934.0
1746019620,1771.56,1771.88,1769.26,1771.38,9756860.0
1746019800,1771.38,1771.38,1762.45,1763.91,11635180.0
1746019980,1763.91,1770.84,1763.2,1768.99,9413614.0
1746020160,1768.99,1770.14,1762.51,1763.39,6957832.0
1746020340,1763.33,1763.39,1746.2,1750.05,53987332.0
1746020520,1750.11,1760.12,1749.2,1757.18,21421536.0
1746020700,1757.25,1758.82,1753.49,1756.99,11864596.0
1746020880,1757.1,1759.64,1750.86,1752.7,11553126.0
1746021060,1752.71,1753.24,1742.93,1746.44,23432500.0
1746021240,1746.97,1749.53,1744.67,1746.85,14461380.0
1746021420,1746.83,1746.83,1735.0,1739.97,37816400.0
1746021600,1740.11,1753.76,1730.98,1752.89,64040514.0
1746021780,1752.98,1754.52,1745.3,1748.68,31702898.0
1746021960,1748.61,1752.32,1745.76,1748.35,13274646.0
1746022140,1748.47,1751.52,1745.84,1745.84,8151284.0
1746022320,1745.84,1752.78,1745.39,1752.22,8709274.0
1746022500,1752.17,1752.17,1746.86,1747.18,9171160.0
1746022680,1747.19,1750.9,1744.05,1750.71,11350828.0
1746022860,1750.8,1760.8,1750.8,1760.7,23154538.0
1746023040,1760.8,1764.37,1758.66,1761.09,27063214.0
1746023220,1760.89,1764.16,1759.33,1763.53,13958702.0
1746023400,1763.27,1766.71,1760.09,1766.38,14728698.0
1746023580,1766.33,1772.32,1763.52,1763.71,21938436.0
1746023760,1763.75,1763.99,1754.66,1756.65,18486542.0
1746023940,1756.66,1759.99,1754.98,1756.01,10722100.0
1746024120,1756.02,1762.45,1754.74,1759.13,7868118.0
1746024300,1759.13,1760.26,1754.45,1755.97,6995482.0
1746024480,1755.98,1758.25,1751.28,1752.24,8504244.0
1746024660,1752.24,1760.51,1752.2,1758.49,7630046.0
1746024840,1758.67,1759.22,1755.08,1756.71,3481342.0
1746025020,1756.71,1761.65,1756.71,1758.13,6030096.0
1746025200,1758.13,1765.42,1758.1,1764.51,10945442.0
1746025380,1764.48,1765.49,1760.19,1762.47,4124172.0
1746025560,1762.21,1765.2,1760.06,1763.05,3029194.0
1746025740,1763.06,1764.79,1761.57,1763.01,3246174.0
1746025920,1762.77,1765.7,1762.11,1762.12,3480726.0
1746026100,1762.11,1764.5,1761.91,1762.86,1932334.0
1746026280,1762.85,1765.98,1760.69,1761.09,7613364.0
1746026460,1761.16,1762.78,1760.36,1761.58,2432368.0
1746026640,1761.22,1761.26,1756.32,1758.06,5210586.0
1746026820,1757.94,1763.17,1756.74,1763.02,4508712.0
1746027000,1763.01,1765.13,1759.94,1763.09,4081658.0
1746027180,1763.12,1770.66,1761.8,1769.68,18077508.0
1746027360,1769.73,1770.85,1765.62,1768.59,5024960.0
1746027540,1768.56,1770.08,1765.07,1765.09,5720204.0
1746027720,1765.09,1769.56,1764.47,1769.5,4860258.0
1746027900,1769.49,1770.07,1764.46,1765.16,2843454.0
1746028080,1765.22,1767.31,1763.53,1765.01,3840544.0
1746028260,1764.78,1765.56,1762.26,1763.73,3024236.0
1746028440,1763.6,1764.79,1762.93,1763.79,2192102.0
1746028620,1763.79,1764.89,1761.84,1763.85,2894554.0
1746028800,1763.85,1763.89,1761.06,1762.8,3035074.0
1746028980,1763.03,1765.48,1761.21,1764.1,2836516.0
1746029160,1764.14,1765.65,1759.55,1760.32,5470496.0
1746029340,1759.87,1760.43,1758.43,1760.26,3844102.0
1746029520,1760.26,1762.51,1758.79,1758.8,2278650.0
1746029700,1758.8,1759.82,1755.82,1757.41,4744292.0
1746029880,1757.43,1758.76,1756.38,1757.79,3805164.0
1746030060,1757.83,1760.36,1757.6,1757.61,1877074.0
1746030240,1757.47,1758.82,1755.05,1758.63,2947280.0
1746030420,1758.63,1761.26,1758.22,1761.14,2331302.0
1746030600,1761.13,1761.69,1759.82,1759.94,2554056.0
1746030780,1759.87,1761.35,1757.52,1758.68,3271536.0
1746030960,1758.68,1765.17,1757.56,1765.01,4749534.0
1746031140,1765.01,1769.76,1764.46,1769.24,5341708.0
1746031320,1769.3,1770.28,1766.7,1767.09,7023384.0
1746031500,1767.13,1768.98,1766.28,1767.69,2690662.0
1746031680,1767.53,1769.07,1766.32,1768.67,1759642.0
1746031860,1768.78,1769.08,1765.6,1765.8,4244570.0
1746032040,1765.79,1767.97,1764.51,1767.24,3240362.0
1746032220,1767.18,1767.3,1765.65,1766.91,1292686.0
1746032400,1766.95,1771.61,1766.86,1769.32,9667922.0
1746032580,1769.32,1769.54,1766.6,1766.6,2230752.0
1746032760,1766.62,1766.77,1763.41,1763.56,5569976.0
1746032940,1763.49,1763.77,1761.37,1762.25,1846646.0
1746033120,1762.25,1763.61,1760.38,1763.36,3108900.0
1746033300,1763.37,1765.26,1763.3,1764.68,2338940.0
1746033480,1764.73,1765.69,1763.92,1765.08,1525116.0
1746033660,1765.01,1766.19,1763.82,1766.01,1933892.0
1746033840,1765.95,1769.61,1765.93,1769.61,2438900.0
1746034020,1769.61,1771.53,1769.44,1770.2,5255962.0
1746034200,1770.16,1771.39,1768.7,1768.84,2077564.0
1746034380,1768.78,1770.89,1767.29,1770.75,3207130.0
1746034560,1770.76,1775.78,1769.24,1775.76,10258418.0
1746034740,1775.56,1776.14,1772.08,1774.1,4132402.0
1746034920,1774.03,1778.02,1773.89,1777.95,5463684.0
1746035100,1777.95,1778.24,1774.22,1774.38,6600210.0
1746035280,1774.44,1775.82,1772.55,1775.57,4067828.0
1746035460,1775.44,1778.6,1775.21,1775.99,3642620.0
1746035640,1776.18,1778.33,1774.18,1774.65,2496832.0
1746035820,1774.66,1776.64,1774.65,1774.71,2016282.0
1746036000,1774.69,1775.36,1772.2,1774.05,3543256.0
1746036180,1774.17,1776.05,1772.95,1774.89,2004416.0
1746036360,1774.83,1787.89,1773.21,1783.22,31734284.0
1746036540,1783.53,1787.87,1782.27,1786.91,10555102.0
1746036720,1786.86,1787.95,1783.7,1784.8,9570844.0
1746036900,1784.8,1788.94,1783.89,1787.68,7524746.0
1746037080,1787.72,1788.77,1783.5,1784.33,5596354.0
1746037260,1784.28,1784.45,1781.1,1782.01,5365088.0
1746037440,1782.02,1784.78,1781.59,1784.59,4341768.0
1746037620,1784.51,1785.03,1778.84,1779.49,7771458.0
1746037800,1779.48,1781.95,1778.59,1781.41,4396542.0
1746037980,1781.25,1781.61,1779.26,1780.97,2365638.0
1746038160,1780.93,1781.3,1776.57,1779.18,6922596.0
1746038340,1779.12,1779.84,1776.3,1776.58,2873004.0
1746038520,1776.58,1779.22,1776.58,1779.12,1682624.0
1746038700,1779.14,1782.61,1778.41,1781.63,2103366.0
1746038880,1781.64,1784.26,1781.17,1782.96,1706656.0
1746039060,1783.25,1784.8,1782.6,1783.6,1649566.0
1746039240,1783.6,1784.0,1780.97,1780.97,2437022.0
1746039420,1780.67,1781.73,1780.27,1781.66,1937052.0
1746039600,1781.66,1784.47,1781.66,1784.24,3062224.0
1746039780,1784.25,1786.29,1783.57,1785.3,2059890.0
1746039960,1785.18,1785.81,1782.81,1784.75,1561304.0
1746040140,1784.74,1785.0,1783.67,1785.0,1583548.0
1746040320,1784.99,1786.76,1784.99,1785.28,3141274.0
1746040500,1785.28,1786.24,1781.91,1781.91,2219648.0
1746040680,1782.05,1782.54,1780.71,1781.68,2572068.0
1746040860,1781.74,1783.56,1779.64,1779.7,2672370.0
1746041040,1779.6,1779.81,1776.72,1776.9,3796922.0
1746041220,1776.81,1778.55,1775.78,1777.51,3919532.0
1746041400,1777.51,1778.38,1775.45,1778.26,3349072.0
1746041580,1778.32,1778.49,1775.43,1778.47,2991828.0
1746041760,1779.1,1781.35,1779.0,1779.51,2366884.0
1746041940,1779.51,1780.34,1777.59,1780.34,2775604.0
1746042120,1780.46,1781.59,1779.72,1780.87,2231662.0
1746042300,1780.97,1785.67,1780.61,1785.67,4199038.0
1746042480,1785.66,1788.2,1785.5,1788.19,5442426.0
1746042660,1788.16,1791.18,1787.36,1789.03,9853862.0
1746042840,1789.05,1792.39,1788.02,1790.71,5144342.0
1746043020,1790.68,1790.71,1785.51,1786.07,6732302.0
1746043200,1786.07,1797.23,1784.13,1794.91,24085966.0
1746043380,1794.87,1796.95,1792.57,1796.41,9983976.0
1746043560,1796.41,1803.42,1796.41,1801.6,21679782.0
1746043740,1801.42,1803.0,1799.2,1802.43,6789174.0
1746043920,1802.44,1808.64,1802.43,1806.32,14882398.0
1746044100,1806.34,1808.99,1803.36,1803.96,7165254.0
1746044280,1803.97,1808.0,1803.64,1804.01,7560720.0
1746044460,1804.14,1805.49,1801.77,1802.59,5043882.0
1746044640,1802.54,1805.49,1802.02,1804.58,3782694.0
1746044820,1804.49,1805.44,1803.6,1803.61,3097626.0
1746045000,1803.5,1803.87,1799.94,1800.31,4496576.0
1746045180,1800.39,1803.39,1800.16,1800.47,5600442.0
1746045360,1800.52,1800.72,1798.01,1798.26,4582146.0
1746045540,1798.26,1799.19,1796.49,1796.5,2628728.0
1746045720,1796.5,1798.12,1795.88,1797.97,2415714.0
1746045900,1797.97,1798.0,1795.39,1797.77,3243334.0
1746046080,1797.82,1797.86,1795.73,1795.78,2017298.0
1746046260,1795.84,1799.97,1795.84,1797.21,3649644.0
1746046440,1797.27,1797.55,1795.71,1795.71,1518886.0
1746046620,1795.72,1795.73,1791.92,1793.39,5486016.0
1746046800,1793.36,1796.36,1793.08,1795.28,5040428.0
1746046980,1795.27,1797.14,1793.4,1795.46,3390198.0
1746047160,1795.51,1799.91,1795.51,1795.9,4404386.0
1746047340,1795.89,1796.76,1793.51,1793.51,2308258.0
1746047520,1793.51,1796.31,1793.46,1795.35,3129132.0
1746047700,1795.34,1797.49,1795.29,1797.32,961384.0
1746047880,1797.32,1798.61,1797.0,1797.56,826662.0
1746048060,1797.54,1798.61,1797.38,1798.18,1181806.0
1746048240,1798.18,1798.29,1795.63,1796.61,1102490.0
1746048420,1796.61,1796.99,1795.5,1796.99,655874.0
1746048600,1797.29,1797.29,1796.05,1796.06,1088054.0
1746048780,1796.05,1796.06,1793.0,1793.46,2641196.0
1746048960,1793.47,1795.14,1793.46,1795.14,1075344.0
1746049140,1795.12,1795.67,1793.42,1793.43,1425346.0
1746049320,1793.48,1797.18,1793.48,1794.66,2304518.0
1746049500,1794.67,1795.89,1793.69,1795.32,1992604.0
1746049680,1795.21,1796.58,1795.1,1796.56,453596.0
1746049860,1796.57,1796.57,1795.45,1795.51,662892.0
1746050040,1795.45,1795.58,1792.06,1793.65,2307358.0
1746050220,1793.64,1793.65,1790.05,1791.5,3434134.0
1746050400,1791.5,1798.1,1791.11,1796.51,2810620.0
1746050580,1796.52,1798.1,1794.58,1797.97,2194774.0
1746050760,1797.97,1798.66,1796.79,1797.47,1535200.0
1746050940,1797.47,1798.42,1794.61,1794.9,1104528.0
1746051120,1794.93,1796.35,1794.55,1795.47,1161064.0
1746051300,1795.54,1796.27,1794.26,1796.17,891244.0
1746051480,1796.17,1796.29,1793.95,1794.79,844626.0
1746051660,1794.78,1795.69,1794.22,1794.75,609614.0
1746051840,1794.77,1794.77,1793.07,1793.91,1540746.0
1746052020,1793.91,1793.96,1791.66,1791.72,1747982.0
1746052200,1791.77,1794.27,1791.51,1792.33,1770700.0
1746052380,1792.34,1792.79,1790.79,1790.81,1171110.0
1746052560,1790.81,1791.22,1790.01,1790.13,2036582.0
1746052740,1790.17,1792.85,1789.22,1792.78,2852950.0
1746052920,1792.79,1792.85,1791.41,1792.28,792030.0
1746053100,1792.28,1792.76,1788.53,1788.86,1820704.0
1746053280,1788.9,1791.0,1788.33,1791.0,4227868.0
1746053460,1791.14,1791.49,1789.48,1790.55,1295532.0
1746053640,1790.55,1794.35,1790.42,1794.12,4380320.0
1746053820,1794.11,1795.31,1793.39,1794.57,2326688.0
1746054000,1794.57,1795.5,1793.6,1793.86,1697116.0
1746054180,1793.86,1794.98,1793.17,1793.76,1830180.0
1746054360,1793.76,1796.57,1793.75,1795.76,2182870.0
1746054540,1795.71,1798.38,1795.42,1797.02,7350994.0
1746054720,1796.96,1798.87,1796.88,1798.51,1963514.0
1746054900,1798.51,1798.53,1796.54,1796.59,1540088.0
1746055080,1796.6,1796.67,1794.2,1794.45,1059518.0
1746055260,1794.45,1795.48,1794.0,1794.61,1375706.0
1746055440,1794.62,1797.28,1794.41,1797.21,3007830.0
1746055620,1797.16,1797.2,1795.27,1795.62,1532546.0
1746055800,1795.63,1796.48,1794.48,1794.71,1949346.0
1746055980,1794.71,1797.0,1794.71,1796.84,724096.0
1746056160,1796.84,1796.85,1794.5,1795.62,1407054.0
1746056340,1795.65,1796.7,1794.17,1794.37,818256.0
1746056520,1794.37,1794.56,1792.96,1793.01,1744342.0
1746056700,1793.08,1793.26,1791.88,1792.58,1682564.0
1746056880,1792.59,1793.36,1792.39,1793.3,1446460.0
1746057060,1793.29,1793.67,1792.53,1793.49,1027312.0
1746057240,1793.49,1793.5,1791.21,1791.72,1794226.0
1746057420,1791.73,1793.18,1791.66,1792.77,1905870.0
1746057600,1792.78,1793.87,1792.44,1793.09,1899604.0
1746057780,1793.14,1795.78,1791.54,1795.35,2821234.0
1746057960,1795.03,1796.54,1794.19,1796.11,2053694.0
1746058140,1795.99,1798.14,1795.5,1798.14,2915012.0
1746058320,1798.09,1798.09,1793.86,1794.7,3726160.0
1746058500,1794.7,1796.06,1792.5,1792.86,2829800.0
1746058680,1792.96,1794.84,1791.93,1794.32,1713176.0
1746058860,1794.26,1794.71,1793.13,1794.56,1038852.0
1746059040,1794.49,1796.16,1793.82,1794.9,1231900.0
1746059220,1794.84,1795.07,1793.15,1793.56,639320.0
1746059400,1793.53,1793.58,1792.4,1793.0,1071264.0
1746059580,1793.01,1794.99,1792.2,1794.08,1361882.0
1746059760,1794.07,1795.06,1793.09,1794.99,1180402.0
1746059940,1795.0,1795.58,1794.19,1795.45,821608.0
1746060120,1795.45,1796.23,1794.78,1795.01,929782.0
1746060300,1794.99,1796.92,1794.92,1796.7,1443810.0
1746060480,1796.7,1797.49,1795.79,1796.88,1364450.0
1746060660,1796.83,1797.37,1796.34,1796.44,1142370.0
1746060840,1796.46,1797.02,1794.93,1794.99,1187436.0
1746061020,1794.99,1797.05,1794.93,1796.88,729320.0
1746061200,1796.87,1799.08,1796.81,1799.08,2684226.0
1746061380,1799.07,1802.53,1798.92,1800.39,6692292.0
1746061560,1800.39,1803.07,1799.89,1802.84,3018978.0
1746061740,1803.13,1805.83,1801.44,1801.88,7495904.0
1746061920,1801.88,1802.29,1800.96,1802.09,1559378.0
1746062100,1801.9,1805.62,1801.78,1804.58,3466148.0
1746062280,1804.63,1805.94,1803.24,1804.03,2834724.0
1746062460,1804.1,1804.99,1801.69,1801.74,2346954.0
1746062640,1801.74,1801.81,1800.06,1801.61,2550472.0
1746062820,1801.61,1802.45,1801.15,1801.16,1235390.0
1746063000,1801.15,1803.4,1800.9,1803.02,1329866.0
1746063180,1803.01,1804.16,1803.0,1803.7,1127938.0
1746063360,1803.75,1805.2,1803.2,1804.8,1866862.0
1746063540,1804.78,1804.78,1799.41,1799.75,3615940.0
1746063720,1799.75,1803.31,1799.6,1802.93,2120694.0
1746063900,1802.84,1803.31,1800.78,1801.62,1639936.0
1746064080,1801.62,1802.94,1800.12,1802.93,1042108.0
1746064260,1802.93,1803.96,1801.51,1803.93,1718714.0
1746064440,1803.95,1809.71,1803.12,1808.19,8733878.0
1746064620,1808.27,1809.65,1807.09,1809.17,3225622.0
1746064800,1809.23,1810.8,1806.51,1807.2,6041360.0
1746064980,1807.24,1811.29,1806.3,1811.19,3785370.0
1746065160,1811.32,1814.89,1809.66,1813.93,9848004.0
1746065340,1814.0,1816.5,1812.15,1815.09,6448304.0
1746065520,1815.02,1815.16,1808.78,1809.49,4166814.0
1746065700,1809.49,1814.92,1809.49,1814.78,5857364.0
1746065880,1814.78,1814.99,1812.43,1813.95,3157962.0
1746066060,1813.91,1814.1,1811.01,1811.04,2625734.0
1746066240,1810.92,1813.22,1810.92,1812.99,2190526.0
1746066420,1813.0,1814.53,1812.85,1814.48,2092870.0
1746066600,1814.18,1815.41,1812.27,1812.66,3924540.0
1746066780,1812.66,1814.89,1811.8,1814.66,2304508.0
1746066960,1814.66,1818.18,1814.55,1816.76,7681732.0
1746067140,1816.77,1817.94,1812.54,1812.76,6220334.0
1746067320,1812.7,1813.95,1811.67,1813.26,3209980.0
1746067500,1813.25,1813.94,1811.7,1813.07,2924316.0
1746067680,1813.06,1813.06,1810.86,1812.21,2866542.0
1746067860,1812.22,1812.72,1808.4,1808.71,5435804.0
1746068040,1808.63,1808.92,1807.0,1808.18,5652432.0
1746068220,1808.25,1808.34,1805.36,1806.61,6330092.0
1746068400,1806.65,1808.0,1805.62,1807.99,3197706.0
1746068580,1807.99,1811.32,1807.65,1810.89,3028188.0
1746068760,1810.89,1811.97,1810.69,1810.94,1924798.0
1746068940,1810.94,1811.9,1809.96,1811.17,3105288.0
1746069120,1811.17,1812.33,1807.65,1808.07,2911060.0
1746069300,1807.95,1809.49,1807.83,1808.02,1638934.0
1746069480,1808.01,1809.08,1806.94,1808.05,2928584.0
1746069660,1808.06,1809.87,1807.51,1809.15,2725484.0
1746069840,1809.16,1810.5,1809.15,1809.99,1395188.0
1746070020,1809.99,1811.35,1809.94,1811.11,1229502.0
1746070200,1811.12,1813.45,1810.34,1811.6,3545278.0
1746070380,1811.59,1812.0,1808.99,1811.97,2905272.0
1746070560,1811.9,1813.54,1811.84,1811.89,1608524.0
1746070740,1811.89,1812.81,1810.17,1811.93,1429182.0
1746070920,1811.92,1812.45,1810.22,1811.5,1261108.0
1746071100,1811.5,1811.56,1807.75,1808.91,2263330.0
1746071280,1808.9,1810.04,1808.07,1808.07,2351808.0
1746071460,1808.08,1808.48,1807.34,1807.38,2220344.0
1746071640,1807.42,1807.56,1804.66,1807.49,7480846.0
1746071820,1807.49,1807.69,1806.45,1807.28,2428362.0
1746072000,1807.35,1808.58,1805.45,1805.78,2351616.0
1746072180,1805.81,1807.29,1804.72,1807.27,3264724.0
1746072360,1807.28,1807.87,1805.95,1806.93,1497506.0
1746072540,1806.88,1809.48,1806.22,1808.56,2696224.0
1746072720,1808.56,1808.88,1806.71,1807.1,1670156.0
1746072900,1807.1,1807.53,1804.79,1804.96,1192536.0
1746073080,1804.97,1806.17,1803.14,1806.11,3808908.0
1746073260,1806.11,1807.69,1805.77,1807.68,1710824.0
1746073440,1807.68,1808.29,1806.14,1806.14,1657866.0
1746073620,1806.14,1806.52,1805.22,1805.7,1026356.0
1746073800,1805.69,1806.41,1805.05,1805.51,1567538.0
1746073980,1805.58,1806.0,1804.63,1805.99,1429886.0
1746074160,1805.99,1807.92,1805.72,1806.26,1698974.0
1746074340,1806.26,1808.73,1806.25,1808.43,1176130.0
1746074520,1808.43,1808.99,1807.25,1808.78,1606528.0
1746074700,1808.77,1809.2,1807.8,1808.15,2430962.0
1746074880,1808.14,1808.21,1806.36,1806.62,4699960.0
1746075060,1806.62,1808.06,1806.13,1807.98,647220.0
1746075240,1807.99,1809.05,1807.85,1808.65,1407986.0
1746075420,1808.65,1809.17,1807.69,1808.3,787858.0
1746075600,1808.3,1809.15,1807.07,1807.07,2157850.0
1746075780,1807.11,1807.64,1805.3,1805.5,1554874.0
1746075960,1805.52,1807.8,1804.75,1807.49,1505558.0
1746076140,1807.49,1808.5,1807.07,1808.06,1331522.0
1746076320,1808.07,1808.8,1807.92,1808.8,760824.0
1746076500,1808.79,1809.68,1808.58,1808.75,1705490.0
1746076680,1808.75,1809.12,1805.35,1805.44,3208590.0
1746076860,1805.45,1807.08,1805.39,1806.96,802642.0
1746077040,1807.03,1807.6,1806.11,1807.43,628504.0
1746077220,1807.44,1807.82,1807.02,1807.69,524050.0
1746077400,1807.68,1808.0,1806.19,1807.64,538242.0
1746077580,1807.63,1810.06,1807.63,1809.75,2051858.0
1746077760,1809.88,1810.2,1808.34,1808.95,1820476.0
1746077940,1808.95,1809.15,1807.99,1808.24,758896.0
1746078120,1808.29,1814.16,1806.82,1812.91,12519314.0
1746078300,1812.91,1817.1,1812.53,1812.89,11366174.0
1746078480,1812.89,1813.22,1809.88,1811.55,4868128.0
1746078660,1811.55,1812.19,1810.46,1810.83,1458276.0
1746078840,1810.77,1811.0,1809.66,1810.12,1359544.0
1746079020,1810.17,1813.5,1810.11,1812.7,3162062.0
1746079200,1812.7,1814.82,1812.22,1813.24,2637782.0
1746079380,1813.24,1814.08,1811.6,1812.02,1468214.0
1746079560,1812.01,1812.01,1810.3,1810.3,1232842.0
1746079740,1810.3,1811.42,1810.0,1811.09,1270600.0
1746079920,1811.09,1811.1,1808.36,1809.36,2005682.0
1746080100,1809.37,1810.66,1808.0,1808.0,2756932.0
1746080280,1807.69,1809.15,1807.31,1809.05,3613278.0
1746080460,1809.02,1810.14,1808.17,1808.35,1238222.0
1746080640,1808.43,1809.77,1808.09,1809.57,935664.0
1746080820,1809.57,1809.61,1808.18,1808.47,704160.0
1746081000,1808.48,1809.91,1807.67,1807.91,1412216.0
1746081180,1807.91,1809.09,1807.9,1808.99,888710.0
1746081360,1808.94,1809.27,1806.72,1806.77,1251052.0
1746081540,1806.77,1807.48,1805.54,1806.01,1999620.0
1746081720,1806.05,1806.18,1804.5,1805.35,2391944.0
1746081900,1805.22,1806.21,1804.16,1805.93,2537462.0
1746082080,1805.81,1807.48,1804.96,1807.47,1361684.0
1746082260,1807.48,1807.48,1805.59,1806.45,896348.0
1746082440,1806.45,1807.1,1805.96,1805.99,985782.0
1746082620,1806.0,1806.64,1805.92,1806.24,850186.0
1746082800,1805.65,1805.85,1801.76,1803.49,5940020.0
1746082980,1803.44,1805.61,1803.14,1805.58,1666366.0
1746083160,1805.58,1806.87,1805.58,1806.44,1808144.0
1746083340,1806.37,1806.5,1805.58,1806.49,1149658.0
1746083520,1806.49,1806.5,1806.1,1806.49,778678.0
1746083700,1806.49,1806.5,1804.13,1804.13,1279018.0
1746083880,1804.55,1805.64,1803.95,1805.14,1275892.0
1746084060,1805.15,1808.0,1805.02,1808.0,1602246.0
1746084240,1808.38,1809.32,1808.01,1809.11,2336846.0
1746084420,1809.11,1809.56,1808.08,1808.08,995436.0
1746084600,1807.64,1809.8,1807.64,1809.45,1296898.0
1746084780,1809.42,1811.99,1808.42,1810.8,2691832.0
1746084960,1810.8,1812.06,1810.74,1811.3,1710966.0
1746085140,1811.29,1811.56,1810.18,1811.18,1214504.0
1746085320,1811.19,1812.32,1810.86,1810.95,1662228.0
1746085500,1811.0,1812.92,1810.47,1811.65,2417756.0
1746085680,1811.26,1814.0,1811.01,1814.0,2094928.0
1746085860,1813.99,1814.0,1811.11,1811.37,1779578.0
1746086040,1811.32,1811.93,1810.24,1811.34,1327564.0
1746086220,1811.32,1811.32,1809.56,1809.74,1449376.0
1746086400,1809.73,1812.1,1809.62,1811.51,1817590.0
1746086580,1811.56,1811.88,1808.63,1809.2,1937702.0
1746086760,1809.2,1809.23,1808.0,1809.2,1448012.0
1746086940,1809.19,1810.71,1808.73,1810.43,1339858.0
1746087120,1810.43,1814.0,1810.37,1813.07,3646606.0
1746087300,1813.07,1815.92,1813.07,1813.71,4899142.0
1746087480,1813.71,1814.12,1812.07,1812.36,2690814.0
1746087660,1812.36,1813.85,1812.35,1813.34,1565284.0
1746087840,1813.33,1813.41,1811.04,1812.23,2258412.0
1746088020,1812.22,1813.08,1811.65,1812.35,1617726.0
1746088200,1812.36,1815.45,1812.31,1813.27,6721508.0
1746088380,1813.29,1820.0,1812.26,1815.55,12668778.0
1746088560,1815.51,1816.6,1813.89,1815.1,3743980.0
1746088740,1815.12,1815.39,1814.05,1814.46,1884126.0
1746088920,1814.46,1815.0,1812.89,1813.2,2568190.0
1746089100,1813.17,1814.48,1813.13,1814.07,1059738.0
1746089280,1814.08,1816.1,1814.07,1815.18,1486768.0
1746089460,1815.11,1819.02,1815.11,1817.62,8783408.0
1746089640,1817.61,1818.34,1817.19,1817.26,2369370.0
1746089820,1817.26,1817.33,1816.56,1816.91,1639662.0
1746090000,1816.91,1817.71,1814.9,1815.17,1957408.0
1746090180,1815.21,1815.65,1814.2,1815.64,1997770.0
1746090360,1815.64,1816.4,1814.92,1814.95,1692888.0
1746090540,1814.94,1815.25,1814.01,1814.11,1503802.0
1746090720,1814.11,1815.29,1814.11,1814.99,1265952.0
1746090900,1815.0,1815.5,1814.35,1814.99,982560.0
1746091080,1815.0,1817.5,1814.44,1817.43,1479750.0
1746091260,1817.43,1819.99,1817.02,1818.21,5463000.0
1746091440,1818.19,1818.19,1815.83,1816.3,1677574.0
1746091620,1816.3,1818.5,1816.29,1818.23,2432494.0
1746091800,1818.24,1820.84,1817.11,1820.41,8027790.0
1746091980,1820.37,1820.62,1818.14,1819.2,5727426.0
1746092160,1819.2,1823.69,1818.55,1822.65,5672258.0
1746092340,1822.7,1824.11,1819.23,1819.25,7266568.0
1746092520,1819.25,1819.75,1818.5,1819.26,2683366.0
1746092700,1819.34,1820.72,1819.08,1819.91,1782350.0
1746092880,1819.7,1823.05,1819.63,1821.4,4298902.0
1746093060,1821.33,1823.55,1819.98,1823.16,6970508.0
1746093240,1823.15,1823.16,1819.32,1820.82,5103196.0
1746093420,1820.82,1820.82,1816.32,1816.61,6686744.0
1746093600,1816.61,1818.77,1816.61,1818.31,4816488.0
1746093780,1818.31,1820.28,1818.31,1819.71,1943670.0
1746093960,1819.7,1821.54,1819.7,1820.01,2082960.0
1746094140,1820.01,1820.32,1818.58,1818.58,1782292.0
1746094320,1818.58,1820.15,1818.25,1820.06,1417208.0
1746094500,1820.07,1825.66,1820.02,1824.2,9794624.0
1746094680,1824.2,1835.64,1823.3,1832.94,35187700.0
1746094860,1832.99,1839.82,1830.91,1831.69,38088978.0
1746095040,1831.71,1839.3,1831.69,1835.66,22269112.0
1746095220,1835.66,1843.39,1835.64,1841.11,23034398.0
1746095400,1841.16,1851.26,1838.2,1838.89,50909266.0
1746095580,1838.97,1841.16,1837.51,1837.89,10937338.0
1746095760,1837.99,1838.89,1833.53,1835.34,10941330.0
1746095940,1835.34,1837.61,1834.47,1836.27,15253918.0
1746096120,1836.44,1838.93,1835.06,1838.58,6475872.0
1746096300,1838.58,1838.99,1834.47,1834.77,4665186.0
1746096480,1834.79,1838.45,1833.97,1838.26,6746324.0
1746096660,1838.21,1841.45,1837.57,1841.28,6916718.0
1746096840,1841.33,1844.99,1840.41,1844.64,7928318.0
1746097020,1844.69,1849.13,1843.01,1847.01,13868138.0
1746097200,1846.85,1858.46,1846.85,1853.27,45909060.0
1746097380,1853.33,1853.41,1846.5,1846.8,18156696.0
1746097560,1846.98,1847.88,1844.46,1844.82,9152090.0
1746097740,1844.84,1850.64,1844.73,1848.57,7600840.0
1746097920,1848.38,1848.8,1846.5,1848.14,2690262.0
1746098100,1848.14,1848.49,1845.03,1845.3,3574372.0
1746098280,1845.3,1845.62,1842.51,1842.51,7260154.0
1746098460,1842.51,1844.11,1840.29,1843.14,9345228.0
1746098640,1843.14,1843.59,1838.07,1838.16,11526826.0
1746098820,1838.21,1840.78,1837.51,1840.06,4969816.0
1746099000,1840.25,1844.65,1840.11,1842.12,7868860.0
1746099180,1842.12,1842.36,1840.07,1840.33,3013604.0
1746099360,1840.34,1841.48,1840.2,1840.65,1685684.0
1746099540,1840.65,1844.01,1840.04,1843.74,4210466.0
1746099720,1843.74,1844.86,1842.57,1843.16,3236150.0
1746099900,1843.16,1844.99,1843.0,1844.34,5185086.0
1746100080,1844.34,1846.5,1843.4,1846.5,3265786.0
1746100260,1846.5,1847.94,1844.37,1844.47,7697664.0
1746100440,1844.47,1845.64,1843.74,1845.35,2320750.0
1746100620,1845.42,1845.58,1845.0,1845.01,339530.0
1746100800,1844.83,1845.35,1841.39,1843.45,5780702.0
1746100980,1843.45,1843.9,1841.53,1843.0,2846926.0
1746101160,1842.99,1848.2,1842.99,1848.17,3397040.0
1746101340,1848.74,1851.66,1848.2,1850.0,12889308.0
1746101520,1850.01,1854.29,1849.24,1852.09,8360122.0
1746101700,1852.13,1852.76,1848.59,1849.74,5413596.0
1746101880,1850.31,1850.31,1847.39,1849.5,4418900.0
1746102060,1849.51,1850.95,1848.69,1849.95,2642848.0
1746102240,1849.9,1851.38,1846.08,1846.77,6523538.0
1746102420,1846.76,1846.98,1843.34,1845.15,11424338.0
1746102600,1845.15,1847.43,1842.49,1847.2,7204400.0
1746102780,1847.2,1849.46,1845.67,1848.65,4560084.0
1746102960,1848.66,1850.0,1846.92,1848.06,3612256.0
1746103140,1848.06,1851.45,1847.65,1851.21,3850660.0
1746103320,1851.22,1851.99,1850.13,1851.02,3966856.0
1746103500,1851.0,1851.64,1847.75,1847.75,4373312.0
1746103680,1847.74,1850.0,1847.55,1849.19,2045426.0
1746103860,1849.17,1849.5,1847.73,1849.01,1367494.0
1746104040,1849.01,1849.67,1847.6,1849.38,1398472.0
1746104220,1849.38,1849.59,1847.83,1848.2,1393706.0
1746104400,1848.2,1848.43,1846.5,1846.58,3727488.0
1746104580,1846.57,1847.74,1844.32,1847.66,3808156.0
1746104760,1847.67,1848.76,1846.36,1847.19,2481812.0
1746104940,1847.19,1848.44,1846.73,1848.18,3006042.0
1746105120,1848.18,1848.67,1847.35,1848.65,2167620.0
1746105300,1848.65,1849.7,1843.84,1844.93,12508480.0
1746105480,1844.93,1846.7,1844.57,1846.0,4794674.0
1746105660,1846.0,1849.64,1845.57,1845.82,3395490.0
1746105840,1845.82,1848.39,1845.76,1846.76,4049490.0
1746106020,1846.72,1850.5,1846.07,1850.43,6074012.0
1746106200,1850.43,1851.57,1844.68,1847.64,7940612.0
1746106380,1847.64,1849.68,1830.66,1831.12,66276842.0
1746106560,1830.71,1838.55,1824.47,1834.41,27516390.0
1746106740,1834.41,1834.41,1828.77,1829.13,17438858.0
1746106920,1829.52,1833.3,1824.11,1833.22,27814530.0
1746107100,1833.22,1835.9,1828.45,1834.12,14346784.0
1746107280,1834.07,1836.8,1833.01,1834.51,6784298.0
1746107460,1834.74,1836.01,1831.41,1831.53,8565874.0
1746107640,1830.84,1831.43,1825.59,1826.14,17856226.0
1746107820,1826.14,1827.77,1825.01,1825.8,11022428.0
1746108000,1827.62,1837.6,1827.62,1832.49,24023770.0
1746108180,1831.03,1837.03,1830.22,1836.81,12288422.0
1746108360,1836.84,1837.93,1834.16,1837.5,11932038.0
1746108540,1837.49,1837.95,1834.76,1836.02,5197138.0
1746108720,1836.02,1838.01,1831.7,1836.92,5498980.0
1746108900,1837.0,1840.92,1837.0,1840.7,10049440.0
1746109080,1840.75,1840.76,1836.44,1837.57,5938876.0
1746109260,1837.57,1838.96,1835.17,1838.5,4910892.0
1746109440,1838.49,1838.56,1835.84,1837.3,2569936.0
1746109620,1837.3,1839.86,1836.78,1839.12,2582852.0
1746109800,1839.39,1839.96,1834.2,1835.33,4854462.0
1746109980,1835.28,1837.8,1833.74,1837.8,4387200.0
1746110160,1837.74,1842.98,1837.74,1839.25,10553624.0
1746110340,1839.32,1842.03,1839.32,1841.61,3342724.0
1746110520,1841.61,1842.0,1836.8,1837.21,3839566.0
1746110700,1837.17,1841.47,1836.51,1841.28,2994240.0
1746110880,1841.28,1843.65,1840.29,1843.55,6779874.0
1746111060,1843.55,1843.89,1840.97,1842.15,3442898.0
1746111240,1842.14,1844.39,1840.6,1844.01,2696946.0
1746111420,1844.02,1848.33,1843.4,1847.66,10174572.0
1746111600,1847.68,1849.16,1844.36,1845.74,7321322.0
1746111780,1845.69,1848.31,1843.16,1848.22,6244790.0
1746111960,1848.22,1848.22,1845.07,1847.0,4443648.0
1746112140,1847.01,1868.89,1847.01,1864.25,51822444.0
1746112320,1864.46,1873.73,1861.61,1870.24,35663922.0
1746112500,1869.89,1872.59,1863.05,1864.99,23134202.0
1746112680,1865.04,1867.48,1860.86,1862.26,14181738.0
1746112860,1862.18,1864.64,1860.93,1861.67,8665498.0
1746113040,1861.72,1863.59,1860.3,1860.9,6446634.0
1746113220,1860.97,1865.55,1859.3,1862.45,8508114.0
1746113400,1863.03,1865.4,1859.11,1859.49,8512140.0
1746113580,1859.16,1861.61,1857.75,1860.51,9088372.0
1746113760,1860.58,1863.49,1859.47,1862.8,4848320.0
1746113940,1862.81,1863.81,1860.2,1862.59,2775620.0
1746114120,1862.6,1863.32,1858.45,1858.76,3860766.0
1746114300,1858.77,1860.11,1856.41,1857.32,4151952.0
1746114480,1857.27,1858.02,1853.45,1854.95,10435900.0
1746114660,1854.95,1855.28,1851.29,1853.36,7576874.0
1746114840,1853.08,1853.08,1848.89,1850.04,8908728.0
1746115020,1850.01,1852.64,1849.21,1851.99,5177876.0
1746115200,1851.99,1855.51,1851.8,1855.01,8112300.0
1746115380,1855.01,1856.88,1853.15,1856.11,3529918.0
1746115560,1856.19,1858.84,1855.55,1857.59,6125444.0
1746115740,1857.6,1860.39,1857.47,1859.3,7733004.0
1746115920,1859.3,1859.57,1857.24,1857.45,2591570.0
1746116100,1857.76,1857.76,1852.07,1853.99,5671616.0
1746116280,1853.99,1855.55,1853.45,1854.7,1911590.0
1746116460,1854.69,1859.28,1854.69,1858.93,5700196.0
1746116640,1859.0,1861.99,1857.91,1861.78,4566118.0
1746116820,1861.78,1862.66,1859.95,1860.82,2650050.0
1746117000,1860.82,1863.46,1859.86,1863.14,4561042.0
1746117180,1863.05,1864.76,1861.99,1862.49,3852418.0
1746117360,1862.64,1863.72,1861.2,1862.69,2596700.0
1746117540,1862.69,1865.8,1862.42,1864.3,4088098.0
1746117720,1864.29,1870.0,1864.22,1867.98,6692198.0
1746117900,1867.96,1867.98,1864.66,1864.7,3960040.0
1746118080,1864.75,1864.75,1860.72,1862.78,5821244.0
1746118260,1862.79,1862.79,1857.65,1857.78,5191662.0
1746118440,1857.83,1862.24,1857.83,1861.34,3250716.0
1746118620,1861.67,1861.67,1858.28,1858.74,2419684.0
1746118800,1858.75,1860.01,1858.05,1858.99,8482722.0
1746118980,1859.34,1861.45,1859.0,1860.23,3408930.0
1746119160,1860.23,1860.78,1859.29,1860.66,1088610.0
1746119340,1860.6,1861.62,1859.0,1859.26,1030622.0
1746119520,1859.26,1860.45,1858.01,1858.64,2939190.0
1746119700,1858.64,1863.49,1858.0,1863.14,2372868.0
1746119880,1863.09,1863.4,1861.35,1862.68,2432506.0
1746120060,1862.68,1863.92,1861.5,1863.09,2128322.0
1746120240,1863.09,1863.13,1857.77,1857.97,2892978.0
1746120420,1857.97,1857.97,1854.97,1855.89,8588358.0
1746120600,1855.89,1857.7,1855.0,1857.32,1756654.0
1746120780,1857.32,1857.92,1855.67,1856.41,1479860.0
1746120960,1856.4,1857.72,1852.84,1853.22,3824754.0
1746121140,1853.29,1853.44,1847.41,1848.38,11182898.0
1746121320,1848.39,1848.57,1845.3,1847.7,9262162.0
1746121500,1847.7,1849.17,1846.45,1847.12,3289332.0
1746121680,1847.11,1852.78,1846.95,1852.23,9194826.0
1746121860,1852.23,1853.43,1851.18,1852.66,4480384.0
1746122040,1852.59,1854.99,1852.59,1854.14,5446526.0
1746122220,1854.14,1855.25,1854.01,1854.87,2737912.0
1746122400,1854.94,1855.39,1853.1,1853.1,2013872.0
1746122580,1853.1,1853.16,1850.3,1851.47,3047516.0
1746122760,1851.46,1853.56,1850.96,1853.55,1444688.0
1746122940,1853.55,1853.55,1850.96,1851.49,1246266.0
1746123120,1851.49,1852.07,1849.83,1850.05,2075900.0
1746123300,1850.05,1851.83,1849.28,1851.59,2926888.0
1746123480,1851.59,1852.99,1849.02,1849.39,3412726.0
1746123660,1849.39,1849.85,1846.69,1847.24,4103912.0
1746123840,1847.24,1848.95,1846.55,1848.14,2318620.0
1746124020,1848.09,1850.66,1847.77,1849.38,1503886.0
1746124200,1849.38,1851.52,1847.72,1851.49,2818760.0
1746124380,1851.55,1853.53,1850.73,1852.2,2930026.0
1746124560,1852.21,1853.23,1850.98,1853.22,1599376.0
1746124740,1853.22,1853.55,1852.07,1852.1,2406016.0
1746124920,1852.12,1852.87,1850.89,1852.39,1676998.0
1746125100,1852.38,1854.24,1852.38,1853.83,3299228.0
1746125280,1853.84,1856.88,1853.83,1856.79,5368176.0
1746125460,1856.8,1857.49,1853.24,1853.77,5471050.0
1746125640,1853.57,1855.08,1852.94,1854.98,1604400.0
1746125820,1854.97,1855.48,1854.54,1855.06,1368762.0
1746126000,1855.06,1855.27,1852.25,1852.41,2475004.0
1746126180,1852.41,1853.79,1850.64,1850.82,2105562.0
1746126360,1850.82,1851.87,1848.71,1849.39,1982064.0
1746126540,1849.39,1850.31,1847.67,1847.67,2314314.0
1746126720,1847.69,1847.96,1846.0,1847.43,3122822.0
1746126900,1847.43,1849.54,1846.29,1848.47,4347884.0
1746127080,1848.47,1849.95,1848.43,1849.95,1448156.0
1746127260,1849.53,1850.43,1848.25,1848.3,1749552.0
1746127440,1848.31,1848.31,1846.38,1847.09,2046474.0
1746127620,1847.09,1849.71,1846.76,1849.03,2690746.0
1746127800,1849.5,1849.89,1848.02,1849.23,1579008.0
1746127980,1848.74,1849.44,1847.95,1848.2,1255466.0
1746128160,1848.2,1849.37,1846.68,1849.37,4796376.0
1746128340,1849.31,1849.97,1848.38,1848.78,1357032.0
1746128520,1848.72,1849.08,1847.59,1848.02,1580226.0
1746128700,1848.0,1849.99,1847.54,1849.99,1227218.0
1746128880,1849.99,1852.45,1849.08,1849.08,2290674.0
1746129060,1849.08,1849.82,1846.88,1849.82,2147020.0
1746129240,1849.82,1851.3,1845.11,1845.93,2805576.0
1746129420,1845.94,1846.54,1837.81,1842.09,20220238.0
1746129600,1842.43,1844.36,1837.74,1839.24,10698306.0
1746129780,1839.24,1840.82,1837.74,1839.79,5017310.0
1746129960,1839.78,1844.0,1838.85,1842.25,4952254.0
1746130140,1842.23,1844.92,1841.68,1843.47,3385498.0
1746130320,1843.47,1846.5,1843.47,1846.41,1938952.0
1746130500,1846.41,1847.66,1845.82,1846.41,2476326.0
1746130680,1846.45,1847.27,1844.69,1846.91,1526664.0
1746130860,1846.91,1847.87,1846.09,1847.34,1414168.0
1746131040,1847.34,1850.39,1846.82,1850.2,2198738.0
1746131220,1850.2,1850.21,1845.72,1845.82,1732690.0
1746131400,1845.87,1847.97,1843.23,1844.17,3353162.0
1746131580,1844.22,1844.55,1840.63,1840.78,6779660.0
1746131760,1840.72,1842.2,1839.3,1841.86,3370606.0
1746131940,1841.86,1843.57,1841.73,1842.79,1590214.0
1746132120,1842.78,1842.79,1840.38,1840.47,1876974.0
1746132300,1840.47,1840.47,1836.14,1837.69,5125026.0
1746132480,1837.82,1839.74,1836.25,1839.74,3361290.0
1746132660,1839.74,1840.68,1838.63,1839.12,1823210.0
1746132840,1839.12,1839.48,1836.58,1837.62,3401904.0
1746133020,1837.62,1839.93,1837.59,1838.6,2083654.0
1746133200,1838.56,1840.42,1838.48,1840.32,966170.0
1746133380,1840.33,1843.99,1840.32,1843.34,2214578.0
1746133560,1843.34,1843.69,1841.5,1842.03,1481676.0
1746133740,1841.99,1844.2,1841.96,1844.2,1316836.0
1746133920,1844.19,1846.5,1844.15,1846.03,1671932.0
1746134100,1846.02,1846.48,1843.43,1843.89,1119598.0
1746134280,1843.89,1843.89,1843.23,1843.59,621848.0
1746134460,1843.59,1843.59,1842.5,1842.83,1501686.0
1746134640,1842.84,1844.0,1842.83,1843.89,696464.0
1746134820,1843.89,1844.04,1843.88,1844.03,278274.0
1746135000,1844.02,1845.31,1843.47,1843.99,1671688.0
1746135180,1843.99,1844.0,1840.96,1841.08,1130820.0
1746135360,1840.96,1843.2,1839.96,1842.43,1442308.0
1746135540,1842.91,1844.21,1842.02,1842.75,1084444.0
1746135720,1842.75,1848.43,1842.75,1847.05,2647784.0
1746135900,1847.05,1848.43,1845.16,1845.5,1373006.0
1746136080,1845.5,1845.5,1845.34,1845.34,671138.0
1746136260,1845.34,1846.72,1844.75,1846.64,1232008.0
1746136440,1846.64,1847.97,1845.54,1847.97,752344.0
1746136620,1847.97,1847.97,1842.4,1842.97,4884010.0
1746136800,1842.97,1844.9,1841.13,1841.46,2659622.0
1746136980,1841.4,1842.53,1840.5,1841.24,2034046.0
1746137160,1841.24,1843.74,1840.68,1841.17,1065606.0
1746137340,1841.18,1843.8,1840.66,1843.06,817580.0
1746137520,1843.07,1844.96,1843.0,1844.94,919384.0
1746137700,1844.95,1845.23,1843.98,1844.64,1221164.0
1746137880,1844.65,1845.0,1843.18,1843.2,745978.0
1746138060,1843.17,1843.79,1842.1,1842.29,694156.0
1746138240,1842.3,1842.46,1841.03,1841.45,1238936.0
1746138420,1841.44,1842.36,1840.58,1842.0,666890.0
1746138600,1842.0,1842.11,1840.0,1840.78,777710.0
1746138780,1840.85,1840.96,1837.68,1837.86,3049068.0
1746138960,1837.87,1840.39,1837.69,1840.01,1374064.0
1746139140,1840.01,1840.3,1838.79,1839.74,1336440.0
1746139320,1839.74,1839.74,1838.0,1838.42,986128.0
1746139500,1838.42,1839.21,1837.93,1838.02,2847902.0
1746139680,1838.01,1838.79,1836.6,1838.39,5291666.0
1746139860,1838.39,1839.4,1838.05,1839.15,823952.0
1746140040,1839.16,1839.59,1838.23,1838.37,659804.0
1746140220,1838.35,1838.59,1837.75,1837.89,1279530.0
1746140400,1837.89,1839.73,1837.64,1839.26,1800370.0
1746140580,1839.28,1839.28,1833.28,1834.53,9746754.0
1746140760,1834.53,1835.96,1834.1,1835.24,2463088.0
1746140940,1835.24,1835.91,1834.04,1835.91,1719860.0
1746141120,1835.91,1836.5,1834.46,1835.21,1365810.0
1746141300,1835.22,1836.73,1835.09,1836.72,1242132.0
1746141480,1836.71,1838.93,1836.55,1838.72,1802494.0
1746141660,1838.7,1839.46,1837.34,1837.41,858530.0
1746141840,1837.41,1840.12,1837.41,1839.06,1561722.0
1746142020,1839.07,1839.6,1837.61,1837.63,922828.0
1746142200,1837.64,1837.65,1834.52,1834.74,1623020.0
1746142380,1834.74,1835.75,1834.29,1834.85,1454360.0
1746142560,1834.53,1834.91,1833.19,1833.58,2193932.0
1746142740,1833.58,1835.47,1833.31,1835.44,1204996.0
1746142920,1835.42,1836.52,1835.11,1835.82,1032722.0
1746143100,1835.82,1837.13,1834.74,1836.99,1358186.0
1746143280,1836.99,1837.23,1836.16,1836.7,947902.0
1746143460,1836.7,1838.38,1836.69,1838.34,1850020.0
1746143640,1838.33,1839.0,1838.25,1838.7,1354652.0
1746143820,1838.73,1838.73,1837.0,1837.2,690058.0
1746144000,1837.19,1840.88,1835.83,1839.78,8877510.0
1746144180,1839.77,1841.42,1838.0,1839.94,3607386.0
1746144360,1839.94,1841.04,1835.02,1835.79,3671980.0
1746144540,1835.79,1838.5,1834.79,1836.22,1763992.0
1746144720,1837.31,1838.85,1836.88,1836.96,2250558.0
1746144900,1836.97,1838.99,1834.06,1834.76,1959026.0
1746145080,1834.76,1839.74,1834.76,1839.22,4264696.0
1746145260,1839.22,1844.8,1839.22,1844.8,4283704.0
1746145440,1844.3,1846.39,1842.94,1844.09,9874082.0
1746145620,1844.09,1846.4,1844.08,1846.1,3588458.0
1746145800,1846.1,1849.37,1845.98,1848.21,6152908.0
1746145980,1848.04,1848.78,1842.52,1843.08,3951998.0
1746146160,1843.07,1843.6,1840.76,1840.87,4361124.0
1746146340,1840.88,1841.68,1840.01,1841.26,6087220.0
1746146520,1840.92,1843.27,1840.92,1842.41,1477696.0
1746146700,1842.47,1845.84,1842.09,1845.64,2632846.0
1746146880,1845.64,1846.0,1844.93,1845.22,1409228.0
1746147060,1845.19,1845.61,1844.23,1844.23,1404530.0
1746147240,1844.28,1847.26,1844.17,1847.19,1613756.0
1746147420,1847.19,1847.4,1846.16,1846.64,4234286.0
1746147600,1846.56,1849.7,1845.18,1847.04,5213072.0
1746147780,1847.06,1848.49,1846.79,1846.98,1786466.0
1746147960,1846.92,1849.52,1846.76,1846.99,2740362.0
1746148140,1847.0,1847.2,1844.17,1845.28,1364210.0
1746148320,1845.28,1847.3,1844.63,1845.96,1857498.0
1746148500,1845.98,1846.97,1844.76,1846.32,871886.0
1746148680,1846.33,1850.44,1846.21,1849.02,2874288.0
1746148860,1849.02,1850.09,1848.3,1849.01,1379364.0
1746149040,1848.96,1849.51,1846.2,1846.81,1264472.0
1746149220,1846.81,1847.68,1844.07,1844.2,2198200.0
1746149400,1844.27,1844.45,1841.11,1841.93,4328156.0
1746149580,1841.98,1842.96,1841.01,1842.14,2392350.0
1746149760,1842.09,1844.57,1842.09,1842.96,2270538.0
1746149940,1842.97,1843.97,1840.79,1840.79,1504482.0
1746150120,1840.77,1840.77,1837.94,1840.33,10258456.0
1746150300,1840.34,1840.68,1838.63,1839.49,2062982.0
1746150480,1839.63,1841.27,1838.97,1839.58,1116398.0
1746150660,1839.53,1842.57,1839.45,1842.25,1238886.0
1746150840,1842.15,1843.81,1841.55,1842.87,2354032.0
1746151020,1842.86,1843.21,1841.72,1841.72,748606.0
1746151200,1841.73,1841.73,1839.09,1839.09,1835662.0
1746151380,1839.08,1841.66,1838.14,1838.36,2412940.0
1746151560,1838.57,1840.8,1838.35,1839.57,1694252.0
1746151740,1839.57,1841.24,1839.57,1840.34,620572.0
1746151920,1840.29,1842.49,1840.29,1842.26,1297690.0
1746152100,1842.41,1843.39,1841.14,1842.32,1250616.0
1746152280,1842.34,1843.56,1842.32,1842.8,860170.0
1746152460,1843.01,1844.54,1843.01,1844.38,1405522.0
1746152640,1844.31,1845.42,1844.11,1845.42,1157986.0
1746152820,1845.42,1848.61,1845.4,1847.3,8027414.0
1746153000,1847.3,1848.02,1845.78,1847.08,1902228.0
1746153180,1847.08,1848.86,1846.72,1846.93,2524912.0
1746153360,1846.93,1848.0,1846.42,1847.96,1142048.0
1746153540,1848.04,1848.43,1845.88,1847.18,1152846.0
1746153720,1847.15,1847.15,1845.36,1846.29,1111024.0
1746153900,1846.3,1848.68,1845.8,1848.17,1133486.0
1746154080,1848.17,1848.89,1847.81,1848.0,925054.0
1746154260,1848.0,1848.74,1847.46,1848.08,808450.0
1746154440,1848.04,1848.1,1846.94,1847.32,763640.0
1746154620,1847.32,1847.58,1845.85,1845.86,1194424.0
1746154800,1845.9,1848.46,1845.9,1848.46,1485018.0
1746154980,1848.43,1849.5,1847.83,1848.23,2290278.0
1746155160,1848.23,1848.23,1845.6,1846.99,1561054.0
1746155340,1847.05,1848.21,1847.05,1847.22,875912.0
1746155520,1847.29,1848.0,1845.96,1847.93,1300822.0
1746155700,1847.93,1848.15,1843.28,1843.99,2954476.0
1746155880,1843.95,1845.4,1843.51,1843.75,1414346.0
1746156060,1843.75,1844.16,1843.0,1843.89,1835790.0
1746156240,1843.89,1845.99,1843.89,1844.83,1681800.0
1746156420,1844.83,1845.13,1844.0,1844.64,833948.0
1746156600,1844.63,1847.2,1844.46,1846.43,1319092.0
1746156780,1846.43,1847.09,1845.31,1846.64,1102270.0
1746156960,1846.78,1848.25,1846.3,1847.81,1975500.0
1746157140,1847.8,1847.81,1846.15,1847.15,579922.0
1746157320,1846.92,1849.24,1846.85,1847.78,4249974.0
1746157500,1847.79,1849.75,1847.78,1849.71,1555272.0
1746157680,1849.71,1849.8,1846.56,1846.82,1408766.0
1746157860,1846.82,1848.05,1846.31,1848.0,909904.0
1746158040,1847.99,1849.36,1846.57,1847.32,669524.0
1746158220,1847.32,1847.58,1846.03,1846.66,700282.0
1746158400,1846.66,1848.84,1845.21,1846.0,2901014.0
1746158580,1845.99,1850.45,1845.76,1848.76,2540896.0
1746158760,1848.8,1849.7,1846.68,1846.98,2105794.0
1746158940,1846.97,1847.6,1846.16,1846.16,1510612.0
1746159120,1846.16,1847.04,1845.51,1845.52,684950.0
1746159300,1845.51,1846.09,1844.51,1845.11,3439550.0
1746159480,1845.11,1846.0,1844.59,1845.99,860340.0
1746159660,1846.0,1848.38,1845.69,1847.85,1175374.0
1746159840,1847.86,1847.92,1845.14,1845.3,792446.0
1746160020,1845.3,1845.66,1844.64,1844.75,1433120.0
1746160200,1844.74,1844.9,1842.0,1842.55,2126332.0
1746160380,1842.54,1842.94,1840.8,1841.15,1735348.0
1746160560,1841.16,1843.24,1840.2,1841.07,3789084.0
1746160740,1841.07,1841.75,1838.32,1838.35,5505418.0
1746160920,1838.54,1840.81,1838.47,1839.93,3786490.0
1746161100,1839.92,1840.17,1838.71,1838.71,2099222.0
1746161280,1838.73,1842.89,1838.71,1842.89,2339240.0
1746161460,1842.88,1842.9,1839.21,1840.24,2039162.0
1746161640,1840.25,1840.46,1839.74,1839.78,1660098.0
1746161820,1839.77,1840.94,1839.56,1840.51,1135580.0
1746162000,1840.51,1841.3,1839.82,1840.3,1757604.0
1746162180,1840.3,1842.81,1840.3,1842.8,1554956.0
1746162360,1842.79,1842.99,1841.88,1842.94,986134.0
1746162540,1842.99,1842.99,1841.83,1842.47,1598664.0
1746162720,1842.47,1842.47,1840.65,1841.3,1061464.0
1746162900,1841.31,1841.31,1838.21,1838.99,4324506.0
1746163080,1838.99,1838.99,1835.01,1835.75,7142360.0
1746163260,1835.75,1837.05,1835.03,1836.56,4277720.0
1746163440,1836.54,1837.44,1835.0,1835.78,2364232.0
1746163620,1835.78,1837.28,1834.6,1836.84,2895950.0
1746163800,1836.84,1838.3,1836.83,1838.3,1492212.0
1746163980,1838.3,1838.47,1834.5,1835.14,2013674.0
1746164160,1835.15,1835.15,1833.3,1834.62,4231310.0
1746164340,1834.6,1835.65,1833.98,1835.64,2057636.0
1746164520,1835.64,1835.65,1834.14,1835.49,1460286.0
1746164700,1835.49,1836.88,1834.83,1836.56,1024164.0
1746164880,1836.55,1838.46,1836.02,1836.11,1783918.0
1746165060,1836.11,1836.34,1828.59,1830.01,21656462.0
1746165240,1830.01,1832.03,1829.4,1830.26,5100896.0
1746165420,1830.24,1831.96,1830.24,1831.08,3211494.0
1746165600,1830.92,1831.19,1828.36,1829.74,6379648.0
1746165780,1829.74,1830.38,1828.64,1830.31,2779598.0
1746165960,1830.3,1833.62,1830.3,1833.21,2845852.0
1746166140,1833.23,1833.73,1832.1,1833.12,3138822.0
1746166320,1833.12,1833.66,1831.95,1832.04,1445930.0
1746166500,1832.03,1833.14,1831.0,1832.93,1471960.0
1746166680,1832.47,1832.89,1827.28,1827.99,4634772.0
1746166860,1827.91,1832.02,1827.68,1830.5,3038984.0
1746167040,1830.5,1832.41,1829.79,1832.0,2797604.0
1746167220,1832.0,1835.29,1832.0,1834.99,5170748.0
1746167400,1835.0,1836.55,1834.45,1835.19,4245278.0
1746167580,1835.19,1835.9,1833.33,1835.26,3232240.0
1746167760,1835.34,1835.51,1833.0,1833.1,2351246.0
1746167940,1833.09,1833.52,1831.0,1831.01,3709334.0
1746168120,1831.01,1832.0,1829.2,1829.24,3018236.0
1746168300,1829.24,1830.57,1828.24,1828.39,3492856.0
1746168480,1828.66,1831.15,1828.66,1830.1,2476664.0
1746168660,1830.11,1831.34,1829.71,1830.71,1176376.0
1746168840,1830.73,1831.29,1829.2,1831.11,2294110.0
1746169020,1831.13,1831.82,1830.75,1831.32,1037662.0
1746169200,1831.28,1831.36,1827.12,1830.89,6778434.0
1746169380,1830.87,1830.89,1825.95,1826.48,4132516.0
1746169560,1826.5,1827.49,1825.5,1825.59,4178132.0
1746169740,1825.51,1825.59,1817.23,1821.2,24701018.0
1746169920,1821.24,1823.19,1818.99,1820.88,13090490.0
1746170100,1820.88,1824.23,1818.01,1823.56,12747430.0
1746170280,1823.56,1825.15,1822.79,1823.93,5488466.0
1746170460,1823.94,1824.99,1822.73,1822.79,4138340.0
1746170640,1822.8,1823.95,1821.57,1823.78,2608642.0
1746170820,1823.57,1823.71,1821.81,1821.9,2034530.0
1746171000,1821.91,1823.39,1819.09,1819.32,9225642.0
1746171180,1819.32,1820.26,1818.5,1819.59,4597800.0
1746171360,1819.59,1820.31,1815.0,1818.2,10909906.0
1746171540,1818.14,1819.27,1816.49,1817.2,4389086.0
1746171720,1817.2,1819.54,1817.06,1817.97,3991784.0
1746171900,1817.99,1820.0,1817.4,1817.4,5257508.0
1746172080,1817.4,1820.39,1817.22,1819.02,2555690.0
1746172260,1819.01,1819.9,1818.4,1818.86,2157608.0
1746172440,1818.86,1819.53,1816.78,1817.41,8172344.0
1746172620,1817.41,1817.57,1815.11,1815.18,4026678.0
1746172800,1815.32,1816.6,1812.05,1816.55,14702436.0
1746172980,1816.55,1816.72,1813.03,1814.22,5616474.0
1746173160,1814.22,1817.17,1813.31,1816.84,4457848.0
1746173340,1816.89,1818.78,1816.42,1818.22,4970458.0
1746173520,1818.22,1819.52,1817.67,1819.09,8780914.0
1746173700,1819.09,1819.89,1818.01,1819.89,2931136.0
1746173880,1819.87,1822.21,1819.87,1819.89,11392688.0
1746174060,1820.06,1821.97,1819.61,1821.64,2970018.0
1746174240,1821.64,1821.65,1819.63,1819.64,2318992.0
1746174420,1819.64,1821.3,1819.28,1820.82,1721824.0
1746174600,1820.82,1822.59,1819.71,1821.75,2349614.0
1746174780,1821.7,1822.93,1820.56,1822.93,3539906.0
1746174960,1823.17,1825.72,1823.08,1824.56,10535810.0
1746175140,1824.57,1825.74,1823.27,1823.95,3422116.0
1746175320,1823.95,1824.59,1822.54,1822.82,1925090.0
1746175500,1822.82,1823.8,1821.47,1823.47,3490458.0
1746175680,1823.49,1823.89,1822.01,1822.03,1359930.0
1746175860,1822.03,1822.45,1821.12,1821.83,1758226.0
1746176040,1821.77,1821.92,1820.61,1820.95,2297618.0
1746176220,1820.95,1822.71,1820.94,1822.7,1719692.0
1746176400,1822.71,1823.19,1820.99,1822.6,5907518.0
1746176580,1822.61,1822.63,1820.3,1821.5,1581014.0
1746176760,1821.73,1825.86,1821.73,1825.56,2733970.0
1746176940,1825.57,1826.18,1824.66,1825.2,3832866.0
1746177120,1825.19,1825.9,1824.58,1825.54,3904966.0
1746177300,1825.56,1825.75,1823.94,1823.95,1243830.0
1746177480,1823.95,1824.85,1823.51,1823.81,1625512.0
1746177660,1823.81,1823.82,1821.42,1822.78,2094176.0
1746177840,1822.78,1823.48,1822.5,1822.72,2930548.0
1746178020,1822.72,1824.55,1822.72,1823.72,1053386.0
1746178200,1823.72,1823.79,1821.65,1821.96,1125264.0
1746178380,1821.97,1821.98,1820.89,1821.23,3051358.0
1746178560,1821.23,1822.5,1820.83,1822.37,941020.0
1746178740,1822.38,1822.62,1821.34,1822.11,895326.0
1746178920,1822.11,1823.0,1821.31,1821.38,941860.0
1746179100,1821.38,1822.83,1821.01,1822.49,2520128.0
1746179280,1822.55,1824.99,1822.48,1823.93,1379238.0
1746179460,1823.93,1824.14,1822.18,1822.32,894854.0
1746179640,1822.33,1822.33,1821.21,1821.45,1022126.0
1746179820,1821.44,1821.46,1819.42,1819.73,5731388.0
1746180000,1819.76,1820.86,1819.63,1820.22,2555924.0
1746180180,1820.21,1823.57,1820.21,1823.56,1629788.0
1746180360,1823.56,1823.98,1822.8,1823.3,1578372.0
1746180540,1823.3,1823.9,1822.02,1822.04,1154146.0
1746180720,1822.03,1822.82,1822.0,1822.79,703684.0
1746180900,1822.77,1823.38,1822.33,1823.16,1323166.0
1746181080,1823.16,1823.99,1822.46,1823.39,3941524.0
1746181260,1823.39,1824.0,1821.2,1821.59,3562502.0
1746181440,1821.59,1821.72,1820.05,1821.39,1411862.0
1746181620,1821.39,1823.84,1821.38,1823.59,1915712.0
1746181800,1823.59,1826.64,1823.5,1825.6,18325766.0
1746181980,1825.61,1827.84,1825.19,1825.79,10419966.0
1746182160,1825.8,1829.79,1825.5,1829.05,20081766.0
1746182340,1829.05,1829.63,1825.51,1828.34,8205494.0
1746182520,1828.33,1831.67,1826.72,1829.52,8982082.0
1746182700,1829.53,1834.48,1828.03,1830.56,16125096.0
1746182880,1830.56,1833.5,1829.74,1831.82,7991834.0
1746183060,1831.83,1831.83,1829.95,1830.07,2166836.0
1746183240,1830.07,1830.5,1827.55,1827.56,4073348.0
1746183420,1827.55,1828.5,1827.3,1828.5,1821024.0
1746183600,1828.5,1831.0,1828.5,1830.57,5453272.0
1746183780,1830.7,1832.3,1830.24,1831.73,3461688.0
1746183960,1831.72,1832.5,1830.25,1832.5,1903498.0
1746184140,1832.5,1832.5,1830.43,1832.01,2077496.0
1746184320,1832.01,1833.18,1831.73,1832.95,1638976.0
1746184500,1832.93,1834.49,1832.8,1833.57,3044156.0
1746184680,1833.57,1834.55,1832.97,1833.25,3497170.0
1746184860,1833.28,1833.51,1831.81,1832.27,1578522.0
1746185040,1832.28,1834.24,1832.13,1832.49,2019982.0
1746185220,1832.43,1832.76,1830.7,1831.59,1947766.0
1746185400,1831.59,1832.39,1829.69,1830.36,1722996.0
1746185580,1830.37,1830.85,1829.51,1829.95,1824536.0
1746185760,1829.95,1832.39,1829.63,1831.77,1791982.0
1746185940,1831.75,1832.41,1830.9,1831.96,1288066.0
1746186120,1831.98,1831.98,1830.23,1831.53,1332500.0
1746186300,1831.54,1832.3,1829.52,1830.67,2299094.0
1746186480,1830.75,1833.21,1830.75,1833.21,1246824.0
1746186660,1833.21,1833.52,1832.49,1832.49,1347554.0
1746186840,1832.57,1832.57,1831.04,1831.73,765800.0
1746187020,1831.71,1832.5,1831.21,1832.39,910208.0
1746187200,1832.39,1833.79,1831.77,1832.72,1713144.0
1746187380,1832.72,1834.49,1832.71,1833.89,2383000.0
1746187560,1833.89,1835.59,1833.88,1835.01,5309050.0
1746187740,1835.01,1835.18,1830.63,1830.9,2617076.0
1746187920,1830.9,1830.93,1829.41,1830.17,2572946.0
1746188100,1830.18,1831.32,1827.81,1830.21,5431966.0
1746188280,1830.22,1831.26,1828.54,1831.03,2120512.0
1746188460,1831.02,1832.08,1828.65,1829.78,2372526.0
1746188640,1829.9,1830.12,1829.13,1829.41,1653464.0
1746188820,1829.48,1832.49,1828.88,1832.41,4625848.0
1746189000,1832.41,1843.76,1832.41,1836.45,29910082.0
1746189180,1836.23,1836.23,1822.35,1828.38,25258142.0
1746189360,1828.26,1835.06,1825.68,1833.22,14924498.0
1746189540,1833.51,1834.24,1829.43,1831.75,6395124.0
1746189720,1831.84,1833.11,1829.41,1833.0,3157270.0
1746189900,1833.05,1837.21,1832.2,1836.43,6481504.0
1746190080,1836.48,1837.72,1835.38,1836.54,3604296.0
1746190260,1836.56,1837.99,1835.1,1836.39,2504310.0
1746190440,1836.6,1839.5,1836.34,1839.49,5394898.0
1746190620,1839.5,1839.5,1838.59,1838.97,1367182.0
1746190800,1840.11,1841.22,1837.61,1837.89,4980944.0
1746190980,1837.89,1838.61,1836.82,1837.86,3048976.0
1746191160,1837.87,1838.28,1834.33,1834.78,5541530.0
1746191340,1834.79,1836.47,1834.07,1834.3,3712234.0
1746191520,1834.3,1834.76,1832.03,1832.4,3483752.0
1746191700,1832.33,1833.89,1831.9,1832.27,3436014.0
1746191880,1832.34,1834.59,1832.06,1834.48,2213276.0
1746192060,1834.47,1835.86,1833.16,1834.45,1932054.0
1746192240,1834.45,1834.45,1832.62,1832.71,1643628.0
1746192420,1832.72,1834.56,1832.71,1834.56,1968434.0
1746192600,1834.54,1839.11,1833.23,1837.74,7170288.0
1746192780,1837.74,1838.78,1831.72,1831.84,6454288.0
1746192960,1831.94,1832.93,1828.32,1830.41,10850142.0
1746193140,1830.19,1832.99,1829.51,1831.17,2907544.0
1746193320,1831.18,1833.99,1829.7,1833.93,2267556.0
1746193500,1833.92,1836.06,1832.16,1832.57,4268642.0
1746193680,1832.57,1834.15,1831.24,1832.77,2701044.0
1746193860,1832.78,1834.24,1830.38,1832.94,3590528.0
1746194040,1832.94,1835.53,1832.5,1833.66,1689266.0
1746194220,1833.82,1833.82,1831.0,1832.89,1446246.0
1746194400,1832.96,1837.55,1832.89,1836.32,5096094.0
1746194580,1836.4,1840.98,1835.89,1840.76,5758630.0
1746194760,1840.76,1841.66,1838.72,1838.87,5390222.0
1746194940,1838.87,1838.87,1836.49,1837.32,2797448.0
1746195120,1837.06,1837.23,1833.51,1837.11,6205302.0
1746195300,1837.07,1841.7,1835.1,1841.7,6175802.0
1746195480,1841.53,1841.67,1838.07,1839.34,4149436.0
1746195660,1839.4,1840.76,1837.59,1838.39,4081700.0
1746195840,1838.45,1845.21,1838.14,1843.3,9154170.0
1746196020,1843.38,1844.41,1841.88,1843.47,4816072.0
1746196200,1843.48,1844.24,1840.39,1842.93,3846666.0
1746196380,1842.9,1845.68,1840.77,1845.15,6440190.0
1746196560,1844.97,1850.0,1844.97,1847.51,19920502.0
1746196740,1847.39,1850.0,1843.0,1843.02,8395890.0
1746196920,1843.01,1843.86,1840.98,1841.64,6249268.0
1746197100,1841.78,1843.97,1840.89,1843.6,3092486.0
1746197280,1843.6,1847.97,1843.6,1846.99,4485444.0
1746197460,1846.99,1848.94,1845.01,1847.03,5159630.0
1746197640,1847.04,1850.41,1847.03,1849.01,7192878.0
1746197820,1849.14,1850.97,1845.86,1847.98,9365500.0
1746198000,1848.05,1853.45,1847.98,1850.89,9084898.0
1746198180,1850.89,1852.36,1848.04,1848.57,6338434.0
1746198360,1848.76,1849.9,1845.16,1846.07,5193098.0
1746198540,1846.07,1846.39,1844.0,1844.0,5145362.0
1746198720,1844.01,1844.74,1843.01,1843.59,4656306.0
1746198900,1843.58,1846.43,1843.58,1844.62,3532320.0
1746199080,1844.62,1844.99,1841.95,1842.01,3168316.0
1746199260,1842.05,1842.45,1838.33,1839.26,6412878.0
1746199440,1839.32,1840.47,1834.22,1835.34,9928568.0
1746199620,1835.35,1835.99,1831.65,1835.2,11978028.0
1746199800,1835.16,1838.99,1833.18,1837.8,6464206.0
1746199980,1837.8,1839.25,1837.11,1838.43,3559066.0
1746200160,1838.47,1839.39,1836.45,1838.18,2910924.0
1746200340,1838.11,1840.25,1838.07,1839.76,2074040.0
1746200520,1839.96,1840.76,1839.35,1840.23,1872040.0
1746200700,1840.21,1840.61,1838.63,1838.81,2496122.0
1746200880,1838.8,1841.37,1838.67,1840.84,2595060.0
1746201060,1840.84,1841.36,1838.0,1838.98,1670550.0
1746201240,1838.97,1839.66,1837.09,1839.24,2016592.0
1746201420,1839.24,1840.63,1838.61,1840.23,1468816.0
1746201600,1840.22,1846.47,1840.21,1846.43,18622368.0
1746201780,1846.43,1870.0,1846.41,1860.89,85617880.0
1746201960,1860.85,1862.0,1855.73,1855.91,16568440.0
1746202140,1855.91,1861.53,1855.01,1861.49,11190898.0
1746202320,1861.49,1862.99,1860.01,1860.91,7101530.0
1746202500,1860.94,1863.99,1859.95,1863.64,9377148.0
1746202680,1863.64,1867.38,1861.93,1866.21,10430854.0
1746202860,1866.2,1866.21,1861.51,1861.72,5222710.0
1746203040,1861.76,1863.14,1859.64,1862.94,4551142.0
1746203220,1862.87,1862.87,1856.32,1857.16,8974324.0
1746203400,1857.16,1859.58,1856.01,1857.6,6406136.0
1746203580,1857.49,1857.64,1853.63,1855.3,9752610.0
1746203760,1855.3,1858.77,1854.75,1856.43,4376328.0
1746203940,1856.43,1856.92,1852.87,1853.47,3641606.0
1746204120,1853.47,1856.49,1853.0,1856.04,2097876.0
1746204300,1856.03,1856.03,1854.02,1854.11,3204968.0
1746204480,1854.07,1854.85,1852.01,1852.4,4932360.0
1746204660,1852.36,1852.47,1851.49,1852.03,3782292.0
1746204840,1851.96,1852.33,1850.03,1850.03,2861268.0
1746205020,1850.09,1852.02,1850.0,1851.93,3016912.0
1746205200,1851.93,1851.93,1848.49,1849.32,7254074.0
1746205380,1849.32,1850.86,1846.5,1846.5,5496448.0
1746205560,1846.59,1846.74,1842.66,1844.2,9395316.0
1746205740,1844.27,1845.26,1840.76,1841.09,6149448.0
1746205920,1841.0,1844.62,1841.0,1844.62,4452236.0
1746206100,1844.57,1846.5,1843.96,1846.39,5422078.0
1746206280,1846.38,1848.91,1846.04,1848.8,5280518.0
1746206460,1848.8,1851.49,1846.96,1847.89,7156232.0
1746206640,1847.87,1848.09,1845.74,1846.75,1788052.0
1746206820,1846.76,1849.41,1846.76,1849.35,1613306.0
1746207000,1849.34,1850.44,1848.24,1848.77,2086750.0
1746207180,1848.77,1850.99,1848.5,1849.04,2511428.0
1746207360,1849.04,1849.05,1846.51,1848.1,2596940.0
1746207540,1848.08,1848.92,1845.14,1846.36,2355258.0
1746207720,1846.4,1847.74,1845.16,1846.95,1648492.0
1746207900,1846.98,1848.23,1846.27,1848.15,1022734.0
1746208080,1848.14,1849.37,1846.6,1848.29,1531084.0
1746208260,1848.29,1851.5,1847.74,1850.82,2610942.0
1746208440,1850.82,1852.29,1849.96,1851.91,3633670.0
1746208620,1851.92,1852.67,1850.58,1851.56,3191432.0
1746208800,1851.57,1853.2,1851.04,1852.64,1969702.0
1746208980,1852.5,1854.36,1851.64,1854.36,3751266.0
1746209160,1854.3,1854.48,1851.89,1851.99,3355856.0
1746209340,1851.99,1854.3,1850.67,1853.74,3002260.0
1746209520,1853.79,1854.79,1853.04,1853.05,1789132.0
1746209700,1853.05,1854.47,1852.33,1852.59,1011624.0
1746209880,1852.52,1853.31,1849.59,1850.41,3504250.0
1746210060,1850.41,1852.49,1849.89,1850.7,1537568.0
1746210240,1850.7,1850.92,1849.52,1849.85,1168854.0
1746210420,1849.82,1850.65,1849.4,1849.62,921774.0
1746210600,1849.9,1851.04,1849.11,1850.64,811872.0
1746210780,1850.64,1852.27,1850.51,1851.37,1662136.0
1746210960,1851.35,1852.04,1850.77,1851.06,1106910.0
1746211140,1851.06,1852.95,1850.9,1852.69,1538656.0
1746211320,1852.57,1852.57,1849.9,1850.98,1696098.0
1746211500,1850.99,1851.91,1849.28,1849.91,1602556.0
1746211680,1849.91,1850.07,1846.14,1846.22,2840606.0
1746211860,1846.22,1848.11,1844.82,1847.33,3687286.0
1746212040,1847.33,1848.98,1846.19,1846.22,1030048.0
1746212220,1846.21,1848.85,1846.21,1848.21,1845338.0
1746212400,1848.2,1848.78,1846.4,1846.4,3202556.0
1746212580,1846.41,1847.71,1846.34,1847.55,2416918.0
1746212760,1847.47,1849.7,1846.68,1848.91,2266882.0
1746212940,1848.92,1849.07,1845.04,1846.54,2284728.0
1746213120,1846.53,1846.91,1844.82,1845.62,1218120.0
1746213300,1845.48,1846.18,1844.0,1844.64,3860818.0
1746213480,1844.64,1846.54,1843.51,1846.54,1462266.0
1746213660,1846.53,1848.2,1846.52,1846.92,1132754.0
1746213840,1846.93,1848.66,1846.9,1847.97,1087348.0
1746214020,1847.95,1848.54,1847.32,1848.0,1043466.0
1746214200,1847.98,1847.98,1843.61,1843.62,2024940.0
1746214380,1843.61,1844.06,1842.58,1843.0,5472346.0
1746214560,1843.01,1843.74,1842.0,1843.32,2681808.0
1746214740,1843.32,1843.75,1838.83,1839.45,7378578.0
1746214920,1839.52,1839.52,1836.76,1839.14,5482020.0
1746215100,1839.14,1839.6,1836.55,1837.04,3142506.0
1746215280,1837.05,1837.05,1830.91,1835.57,10080880.0
1746215460,1835.57,1837.11,1834.74,1835.4,2191520.0
1746215640,1835.4,1837.86,1835.01,1837.64,1814418.0
1746215820,1837.68,1840.43,1836.64,1838.84,3739440.0
1746216000,1838.84,1838.84,1834.74,1836.76,3435170.0
1746216180,1836.81,1840.21,1835.93,1839.91,3265810.0
1746216360,1839.91,1841.95,1839.33,1841.81,1583250.0
1746216540,1841.77,1842.02,1840.88,1842.01,993128.0
1746216720,1842.02,1842.79,1841.62,1842.78,1172364.0
1746216900,1842.79,1842.79,1841.04,1842.7,899530.0
1746217080,1842.7,1842.99,1841.0,1841.07,1123074.0
1746217260,1841.07,1842.46,1840.07,1842.46,1686412.0
1746217440,1842.45,1843.9,1842.06,1843.54,1563628.0
1746217620,1843.56,1844.28,1843.08,1843.54,1044312.0
1746217800,1843.54,1845.23,1843.15,1844.77,1632596.0
1746217980,1844.77,1845.51,1844.19,1845.42,1375558.0
1746218160,1845.39,1847.11,1845.0,1846.39,3112804.0
1746218340,1846.35,1846.75,1845.29,1845.53,994538.0
1746218520,1845.43,1845.43,1844.4,1845.1,461070.0
1746218700,1845.1,1846.9,1844.86,1846.76,1031252.0
1746218880,1846.76,1847.15,1845.08,1846.51,823690.0
1746219060,1846.52,1846.52,1844.98,1845.36,800158.0
1746219240,1845.36,1845.92,1844.31,1845.41,919534.0
1746219420,1845.4,1846.89,1845.4,1846.0,1074094.0
1746219600,1846.02,1846.02,1844.85,1844.91,474804.0
1746219780,1844.91,1845.12,1844.6,1845.11,527046.0
1746219960,1845.11,1845.12,1843.91,1844.89,1217598.0
1746220140,1844.89,1845.65,1844.42,1844.59,1033552.0
1746220320,1844.6,1844.6,1842.18,1842.46,944362.0
1746220500,1842.42,1843.92,1842.42,1843.56,894746.0
1746220680,1843.57,1843.94,1842.0,1842.02,599628.0
1746220860,1842.01,1842.16,1840.91,1841.11,1676510.0
1746221040,1841.12,1841.83,1841.11,1841.71,666824.0
1746221220,1841.71,1842.79,1841.69,1842.78,558768.0
1746221400,1842.78,1844.52,1842.77,1843.89,1428926.0
1746221580,1843.89,1845.2,1843.73,1844.16,859142.0
1746221760,1844.18,1844.18,1843.19,1844.05,471286.0
1746221940,1844.05,1844.06,1841.56,1842.59,757782.0
1746222120,1842.6,1842.6,1839.19,1839.5,1738712.0
1746222300,1839.51,1840.48,1838.97,1839.1,787846.0
1746222480,1839.11,1839.12,1833.8,1833.85,4027660.0
1746222660,1834.0,1835.45,1832.59,1835.39,4707658.0
1746222840,1835.39,1835.39,1832.5,1833.38,1743368.0
1746223020,1833.38,1839.49,1833.08,1836.84,3487868.0
1746223200,1836.84,1838.79,1835.82,1837.99,2813444.0
1746223380,1837.99,1838.0,1833.98,1835.21,2685364.0
1746223560,1835.21,1836.67,1835.21,1836.42,1027258.0
1746223740,1836.42,1837.31,1835.83,1836.72,975180.0
1746223920,1836.72,1836.95,1833.71,1834.99,1020198.0
1746224100,1835.0,1835.0,1832.28,1833.22,1435922.0
1746224280,1833.34,1834.25,1832.75,1834.11,1476130.0
1746224460,1834.12,1837.5,1834.11,1836.54,4644098.0
1746224640,1836.52,1837.27,1836.14,1836.76,1021292.0
1746224820,1836.77,1836.77,1835.58,1835.59,476190.0
1746225000,1835.59,1836.9,1835.53,1836.53,1134622.0
1746225180,1836.53,1837.25,1835.13,1836.83,1523212.0
1746225360,1836.93,1836.98,1834.07,1834.23,1719538.0
1746225540,1834.22,1834.44,1833.44,1834.01,1520822.0
1746225720,1834.02,1834.09,1833.37,1834.03,840074.0
1746225900,1834.09,1835.67,1833.64,1835.22,2630610.0
1746226080,1835.29,1836.12,1834.73,1835.08,715566.0
1746226260,1835.06,1835.08,1833.7,1834.2,1079524.0
1746226440,1834.2,1835.0,1833.51,1834.28,616876.0
1746226620,1834.24,1834.6,1833.77,1834.38,450084.0
1746226800,1834.38,1835.65,1833.63,1834.89,1316332.0
1746226980,1834.89,1837.05,1834.11,1835.05,1442592.0
1746227160,1835.12,1836.98,1834.39,1836.04,1171012.0
1746227340,1836.11,1838.12,1835.7,1838.1,1217410.0
1746227520,1838.1,1839.25,1837.73,1838.46,1477096.0
1746227700,1838.42,1839.49,1837.34,1839.16,1122948.0
1746227880,1839.15,1840.88,1838.36,1838.71,3118992.0
1746228060,1838.72,1840.63,1838.71,1839.51,1193734.0
1746228240,1839.51,1839.51,1837.73,1838.28,541604.0
1746228420,1838.29,1838.29,1837.13,1837.98,502664.0
1746228600,1837.99,1840.21,1837.52,1839.14,506988.0
1746228780,1839.14,1840.29,1838.85,1840.29,1432200.0
1746228960,1840.27,1840.95,1839.01,1839.4,2177224.0
1746229140,1839.44,1840.11,1838.7,1839.58,812892.0
1746229320,1839.58,1840.0,1839.04,1839.99,661842.0
1746229500,1839.98,1840.62,1839.53,1839.62,1162234.0
1746229680,1839.61,1840.32,1838.58,1839.22,969458.0
1746229860,1839.22,1841.16,1839.15,1841.09,832136.0
1746230040,1841.09,1841.58,1840.52,1841.38,1107450.0
1746230220,1841.41,1841.83,1841.11,1841.22,652294.0
1746230400,1841.16,1841.43,1840.28,1840.61,1330350.0
1746230580,1840.6,1841.59,1839.43,1841.16,1412760.0
1746230760,1841.16,1841.17,1838.98,1840.08,1121332.0
1746230940,1840.06,1841.19,1839.8,1840.67,691014.0
1746231120,1840.66,1841.33,1839.81,1840.18,1326476.0
1746231300,1840.18,1841.58,1839.31,1841.22,743670.0
1746231480,1841.22,1842.13,1840.67,1841.51,1227744.0
1746231660,1841.45,1842.3,1840.08,1840.33,1083310.0
1746231840,1840.12,1840.12,1838.38,1838.38,1166910.0
1746232020,1838.38,1839.13,1837.43,1838.26,1867180.0
1746232200,1838.26,1838.53,1837.75,1838.34,837660.0
1746232380,1838.34,1838.97,1838.02,1838.5,1291890.0
1746232560,1838.51,1841.23,1838.5,1841.21,2375628.0
1746232740,1841.23,1841.92,1839.13,1839.14,874102.0
1746232920,1839.15,1840.0,1837.88,1838.28,1374164.0
1746233100,1838.27,1839.09,1836.7,1838.34,2729450.0
1746233280,1838.33,1838.33,1836.71,1837.11,846574.0
1746233460,1837.12,1837.5,1835.4,1836.86,1198170.0
1746233640,1836.86,1837.62,1836.29,1836.97,897812.0
1746233820,1836.97,1838.27,1836.49,1838.08,459808.0
1746234000,1838.08,1839.5,1837.25,1837.34,1036066.0
1746234180,1837.41,1837.86,1836.96,1837.0,781918.0
1746234360,1837.18,1837.48,1836.1,1836.11,791738.0
1746234540,1836.11,1836.12,1833.68,1834.2,6196074.0
1746234720,1834.2,1835.99,1834.03,1834.11,1383556.0
1746234900,1834.11,1834.99,1833.4,1834.57,1808464.0
1746235080,1834.64,1835.37,1834.1,1835.36,762844.0
1746235260,1835.38,1836.12,1834.81,1834.81,887274.0
1746235440,1834.81,1835.18,1832.61,1833.99,5442024.0
1746235620,1834.0,1834.0,1832.5,1832.7,1486480.0
1746235800,1832.8,1832.99,1826.72,1829.75,14218900.0
1746235980,1829.72,1830.0,1826.34,1827.74,4734086.0
1746236160,1827.78,1830.62,1827.64,1830.38,1767196.0
1746236340,1830.41,1830.41,1825.74,1826.39,3633494.0
1746236520,1826.45,1828.01,1825.74,1827.78,2140360.0
1746236700,1827.78,1828.01,1827.08,1827.55,1626016.0
1746236880,1827.55,1828.0,1826.04,1826.88,1257162.0
1746237060,1826.88,1828.4,1826.52,1827.75,2691214.0
1746237240,1827.75,1828.5,1826.0,1826.29,1675106.0
1746237420,1826.29,1828.01,1826.18,1828.0,1780410.0
1746237600,1828.08,1830.42,1827.71,1829.67,4055330.0
1746237780,1829.67,1829.93,1828.85,1829.51,1733278.0
1746237960,1829.51,1831.66,1829.5,1831.39,1694512.0
1746238140,1831.38,1831.4,1830.44,1830.63,1023708.0
1746238320,1830.63,1832.0,1830.35,1831.99,949492.0
1746238500,1831.99,1832.39,1831.24,1831.24,1261352.0
1746238680,1831.24,1832.5,1830.88,1832.46,877222.0
1746238860,1832.44,1833.0,1831.88,1832.76,1474776.0
1746239040,1832.75,1833.58,1832.0,1833.46,1413102.0
1746239220,1833.46,1834.21,1833.06,1833.92,1090880.0
1746239400,1833.91,1834.91,1833.91,1834.53,1915886.0
1746239580,1834.53,1834.86,1833.11,1833.84,3792808.0
1746239760,1833.83,1834.11,1832.08,1832.51,801554.0
1746239940,1832.51,1832.69,1830.96,1831.5,1833254.0
1746240120,1831.51,1832.25,1831.16,1831.42,1223758.0
1746240300,1831.41,1832.65,1830.31,1832.42,1226012.0
1746240480,1832.42,1833.44,1832.23,1832.69,1091590.0
1746240660,1832.7,1833.69,1832.37,1832.95,657036.0
1746240840,1832.95,1833.89,1832.71,1833.12,745382.0
1746241020,1833.11,1834.17,1832.91,1833.22,921866.0
1746241200,1833.22,1834.29,1832.9,1834.28,611232.0
1746241380,1834.33,1834.48,1833.17,1833.99,601640.0
1746241560,1833.99,1835.0,1833.55,1834.99,1064602.0
1746241740,1834.99,1835.0,1834.58,1834.79,1127544.0
1746241920,1834.8,1834.8,1832.32,1832.32,917890.0
1746242100,1832.31,1833.31,1831.82,1831.89,970464.0
1746242280,1831.89,1832.27,1830.92,1830.92,955996.0
1746242460,1830.92,1832.5,1830.41,1832.09,901362.0
1746242640,1832.08,1833.1,1831.33,1833.09,1310514.0
1746242820,1833.1,1834.02,1832.26,1833.5,1426880.0
1746243000,1833.5,1833.85,1832.63,1833.11,675488.0
1746243180,1833.11,1833.23,1832.39,1832.39,810432.0
1746243360,1832.45,1834.83,1832.44,1834.82,1292506.0
1746243540,1834.82,1835.96,1834.72,1835.21,1551080.0
1746243720,1835.21,1835.77,1834.17,1835.51,1175646.0
1746243900,1835.51,1837.01,1835.25,1836.24,1755636.0
1746244080,1836.25,1836.31,1835.25,1835.26,605160.0
1746244260,1835.25,1836.0,1834.14,1834.27,1249694.0
1746244440,1834.34,1835.0,1833.92,1834.5,596134.0
1746244620,1834.52,1834.8,1833.54,1834.07,510036.0
1746244800,1834.07,1834.92,1833.81,1834.86,897302.0
1746244980,1834.86,1835.58,1833.25,1833.25,577510.0
1746245160,1833.26,1835.46,1833.0,1835.02,869842.0
1746245340,1835.01,1835.89,1834.88,1835.25,780932.0
1746245520,1835.24,1835.94,1835.1,1835.62,434024.0
1746245700,1835.57,1835.71,1833.61,1834.52,666956.0
1746245880,1834.53,1834.62,1833.25,1833.73,568334.0
1746246060,1833.72,1836.77,1833.64,1836.49,2489250.0
1746246240,1836.49,1836.81,1835.77,1835.83,1031226.0
1746246420,1835.97,1836.99,1835.81,1836.12,1201252.0
1746246600,1836.11,1836.71,1836.02,1836.21,509286.0
1746246780,1836.21,1837.43,1836.08,1837.3,1057562.0
1746246960,1837.3,1837.99,1836.32,1836.32,2164120.0
1746247140,1836.34,1837.42,1835.62,1836.86,545574.0
1746247320,1836.86,1837.57,1836.69,1837.05,857460.0
1746247500,1837.05,1837.45,1835.79,1835.79,686098.0
1746247680,1835.8,1836.97,1835.79,1836.97,853148.0
1746247860,1836.91,1837.57,1836.64,1837.2,1194540.0
1746248040,1837.26,1837.9,1836.9,1837.89,715414.0
1746248220,1837.9,1838.55,1837.38,1837.82,976248.0
1746248400,1837.51,1837.7,1836.55,1836.93,636400.0
1746248580,1836.93,1837.5,1835.87,1836.36,1251188.0
1746248760,1836.36,1836.36,1835.59,1835.59,2866880.0
1746248940,1835.59,1835.6,1834.78,1835.08,853654.0
1746249120,1835.07,1835.18,1834.29,1834.75,952886.0
1746249300,1834.74,1836.06,1834.74,1835.77,803386.0
1746249480,1835.76,1837.32,1835.24,1836.06,1749596.0
1746249660,1836.06,1836.32,1835.08,1835.36,754072.0
1746249840,1835.42,1835.79,1834.74,1834.97,486300.0
1746250020,1834.97,1835.79,1834.9,1835.4,403400.0
1746250200,1835.38,1835.4,1834.12,1834.12,584648.0
1746250380,1834.12,1834.12,1832.96,1833.34,1387206.0
1746250560,1833.34,1835.62,1833.33,1835.19,1522488.0
1746250740,1835.2,1835.6,1833.76,1835.46,1860736.0
1746250920,1835.48,1835.69,1834.8,1835.49,645786.0
1746251100,1835.49,1835.5,1833.83,1833.83,442680.0
1746251280,1833.83,1834.38,1833.21,1833.85,882124.0
1746251460,1833.76,1833.85,1832.5,1833.11,1115698.0
1746251640,1833.12,1833.12,1832.52,1832.52,579508.0
1746251820,1832.53,1833.0,1832.14,1832.44,577538.0
1746252000,1832.44,1832.57,1830.88,1831.86,2752988.0
1746252180,1831.82,1832.57,1831.38,1831.39,755196.0
1746252360,1831.4,1831.4,1827.32,1829.4,7345878.0
1746252540,1829.4,1830.06,1828.52,1829.06,1646072.0
1746252720,1829.07,1829.25,1827.83,1828.52,3836700.0
1746252900,1828.52,1828.52,1823.88,1824.44,10444352.0
1746253080,1824.44,1825.99,1823.63,1825.99,4184730.0
1746253260,1825.99,1826.88,1825.71,1826.68,2328662.0
1746253440,1826.62,1827.54,1825.6,1825.86,2315688.0
1746253620,1825.86,1826.59,1824.45,1824.91,3361868.0
1746253800,1824.91,1826.81,1823.79,1826.07,3207948.0
1746253980,1826.07,1827.39,1825.6,1826.79,2922662.0
1746254160,1826.78,1828.52,1826.5,1828.21,3445976.0
1746254340,1828.22,1828.66,1828.0,1828.02,1002550.0
1746254520,1828.02,1828.95,1828.0,1828.89,1849644.0
1746254700,1828.89,1830.19,1827.05,1827.05,3236438.0
1746254880,1827.07,1827.28,1824.44,1825.01,1783124.0
1746255060,1825.01,1826.86,1825.01,1826.69,1483470.0
1746255240,1826.74,1827.0,1826.23,1826.64,861930.0
1746255420,1826.64,1826.83,1826.0,1826.45,710574.0
1746255600,1826.45,1827.5,1825.34,1827.46,1962838.0
1746255780,1827.45,1827.83,1826.06,1826.72,1294108.0
1746255960,1826.73,1829.0,1826.67,1827.93,2686008.0
1746256140,1827.92,1827.94,1826.59,1827.03,741462.0
1746256320,1827.03,1827.83,1827.02,1827.81,842802.0
1746256500,1827.82,1828.4,1827.03,1827.04,936826.0
1746256680,1827.04,1827.04,1826.13,1826.14,677446.0
1746256860,1826.14,1826.15,1823.96,1824.03,1885702.0
1746257040,1824.03,1825.56,1824.03,1825.17,1422772.0
1746257220,1825.18,1827.0,1824.92,1824.93,2886656.0
1746257400,1824.93,1826.15,1824.85,1825.19,865284.0
1746257580,1825.18,1827.67,1825.18,1827.34,1957288.0
1746257760,1827.34,1827.36,1826.64,1826.64,1158320.0
1746257940,1826.64,1826.75,1826.0,1826.74,1126010.0
1746258120,1826.74,1827.19,1826.0,1826.39,1230954.0
1746258300,1826.39,1827.12,1825.75,1827.05,2252534.0
1746258480,1827.05,1828.1,1826.63,1827.89,1971946.0
1746258660,1827.89,1827.94,1826.79,1826.8,811040.0
1746258840,1826.8,1826.81,1825.02,1826.45,1540110.0
1746259020,1826.45,1826.77,1825.19,1825.57,745768.0
1746259200,1825.58,1825.64,1824.4,1825.01,5018516.0
1746259380,1825.01,1825.02,1823.51,1824.02,4822674.0
1746259560,1824.01,1824.27,1820.77,1822.04,9093672.0
1746259740,1822.13,1823.89,1822.13,1822.4,3324594.0
1746259920,1822.42,1822.99,1822.22,1822.99,1952566.0
1746260100,1822.94,1825.19,1822.79,1824.01,2665446.0
1746260280,1824.02,1825.19,1823.48,1824.0,2305778.0
1746260460,1823.99,1825.21,1823.98,1824.28,1271084.0
1746260640,1824.27,1826.18,1824.27,1826.09,1138376.0
1746260820,1826.18,1826.6,1825.7,1826.6,1426696.0
1746261000,1826.58,1827.27,1826.13,1827.21,1311712.0
1746261180,1827.21,1828.23,1827.06,1828.11,1997688.0
1746261360,1828.12,1829.93,1827.0,1827.0,3692974.0
1746261540,1827.01,1828.51,1826.25,1826.27,1801220.0
1746261720,1826.27,1827.31,1826.25,1826.55,892336.0
1746261900,1826.54,1827.11,1825.9,1827.11,965928.0
1746262080,1827.11,1827.37,1825.5,1825.88,885450.0
1746262260,1825.82,1825.88,1824.38,1824.45,839716.0
1746262440,1824.44,1824.45,1823.81,1823.91,2145786.0
1746262620,1823.92,1824.65,1823.8,1824.65,1187356.0
1746262800,1824.64,1824.92,1823.8,1824.91,1526464.0
1746262980,1824.9,1824.98,1823.8,1824.05,1020462.0
1746263160,1824.05,1824.06,1823.06,1823.07,1119098.0
1746263340,1823.07,1823.08,1821.33,1822.97,4718308.0
1746263520,1822.91,1824.0,1822.73,1823.14,2520692.0
1746263700,1823.07,1825.18,1822.71,1824.64,5007062.0
1746263880,1824.64,1827.45,1824.64,1827.11,5639396.0
1746264060,1826.89,1827.01,1825.6,1826.05,1620268.0
1746264240,1826.0,1827.81,1825.72,1827.69,1561430.0
1746264420,1827.7,1827.7,1825.44,1825.7,1140968.0
1746264600,1825.7,1825.71,1824.59,1824.93,1290276.0
1746264780,1824.93,1825.5,1824.31,1824.62,1091588.0
1746264960,1824.63,1826.55,1824.4,1826.54,1096608.0
1746265140,1826.54,1826.54,1824.86,1825.24,580896.0
1746265320,1825.08,1825.26,1824.29,1824.62,650376.0
1746265500,1824.77,1825.67,1824.05,1825.01,866290.0
1746265680,1825.0,1825.69,1824.06,1824.07,742124.0
1746265860,1824.06,1825.45,1823.41,1823.53,2169970.0
1746266040,1823.77,1824.2,1818.84,1821.1,13396398.0
1746266220,1821.23,1826.89,1820.75,1826.77,8432194.0
1746266400,1826.74,1827.01,1824.81,1825.55,10077978.0
1746266580,1825.53,1827.31,1825.31,1825.31,2594730.0
1746266760,1825.31,1826.04,1825.0,1825.03,1348762.0
1746266940,1825.04,1825.04,1822.69,1822.74,2095154.0
1746267120,1822.74,1826.91,1822.0,1826.91,4098324.0
1746267300,1826.68,1829.86,1826.02,1829.45,11739054.0
1746267480,1829.45,1829.8,1827.32,1827.74,2950828.0
1746267660,1827.74,1829.67,1827.25,1827.72,3494602.0
1746267840,1827.45,1827.57,1826.08,1826.26,1450830.0
1746268020,1826.26,1826.83,1825.5,1825.61,2887096.0
1746268200,1825.6,1827.59,1824.0,1824.02,2190890.0
1746268380,1824.02,1825.7,1822.95,1824.14,3611196.0
1746268560,1824.18,1824.3,1822.64,1823.05,1812256.0
1746268740,1822.99,1824.11,1822.67,1823.93,2242298.0
1746268920,1823.9,1823.9,1822.2,1823.34,3547448.0
1746269100,1823.33,1825.2,1822.01,1824.16,4846432.0
1746269280,1824.16,1825.46,1824.13,1825.04,1467530.0
1746269460,1825.03,1825.43,1822.97,1823.05,2033754.0
1746269640,1823.04,1823.29,1820.84,1820.84,6475096.0
1746269820,1820.84,1821.32,1816.0,1818.53,12392126.0
1746270000,1818.58,1820.66,1817.68,1820.66,5029984.0
1746270180,1820.66,1821.43,1819.22,1821.31,1953868.0
1746270360,1821.31,1821.5,1820.22,1820.99,1923002.0
1746270540,1820.94,1820.94,1818.96,1819.9,1322278.0
1746270720,1819.9,1821.3,1819.71,1821.21,1136068.0
1746270900,1821.19,1821.33,1820.0,1820.26,1580628.0
1746271080,1820.25,1822.99,1820.24,1822.74,1297624.0
1746271260,1822.74,1824.21,1822.6,1823.92,1788192.0
1746271440,1823.83,1824.4,1822.6,1822.79,2275202.0
1746271620,1822.78,1823.75,1822.77,1823.27,1069424.0
1746271800,1823.34,1823.8,1821.23,1821.88,1344448.0
1746271980,1821.88,1825.0,1821.88,1825.0,1987102.0
1746272160,1825.0,1825.49,1824.34,1825.15,7373238.0
1746272340,1825.16,1825.16,1822.46,1822.98,2004058.0
1746272520,1822.99,1823.01,1822.0,1822.58,2176482.0
1746272700,1822.57,1822.58,1822.0,1822.22,2918640.0
1746272880,1822.25,1824.19,1822.24,1824.19,1284526.0
1746273060,1824.17,1824.86,1824.0,1824.86,910172.0
1746273240,1824.83,1824.96,1822.52,1822.99,1966188.0
1746273420,1823.0,1823.96,1822.7,1823.34,691504.0
1746273600,1823.34,1825.0,1823.34,1824.99,1260154.0
1746273780,1824.98,1825.35,1823.75,1824.39,1462184.0
1746273960,1824.39,1824.99,1823.94,1824.45,3361624.0
1746274140,1824.46,1824.49,1823.7,1824.34,1061144.0
1746274320,1824.34,1824.67,1823.1,1823.99,999378.0
1746274500,1823.98,1826.64,1823.98,1826.11,2322594.0
1746274680,1826.12,1831.38,1825.93,1830.37,19621548.0
1746274860,1830.35,1830.35,1828.09,1828.41,4432270.0
1746275040,1828.41,1829.72,1827.91,1829.49,2344754.0
1746275220,1829.49,1829.87,1828.77,1829.45,2249488.0
1746275400,1829.45,1830.33,1829.04,1830.32,1865474.0
1746275580,1830.33,1830.78,1827.85,1828.31,2042366.0
1746275760,1828.32,1830.07,1828.13,1829.51,1252668.0
1746275940,1829.51,1832.0,1829.21,1831.9,3611176.0
1746276120,1831.81,1832.06,1829.59,1830.38,5408356.0
1746276300,1830.32,1830.9,1828.91,1830.89,2369258.0
1746276480,1830.9,1831.2,1829.48,1829.49,994932.0
1746276660,1829.48,1830.26,1829.13,1829.14,914300.0
1746276840,1829.14,1829.4,1828.62,1828.97,1259062.0
1746277020,1828.97,1829.04,1828.61,1828.63,700224.0
1746277200,1828.62,1830.35,1828.15,1828.76,1497856.0
1746277380,1828.77,1830.95,1828.42,1830.32,1688394.0
1746277560,1830.32,1831.73,1830.32,1831.58,1494384.0
1746277740,1831.58,1831.75,1830.66,1831.27,3432980.0
1746277920,1831.28,1831.48,1830.36,1830.84,1322114.0
1746278100,1830.84,1832.56,1830.84,1832.38,1547318.0
1746278280,1832.39,1834.55,1832.37,1833.15,4713670.0
1746278460,1833.15,1833.22,1831.6,1833.22,1822264.0
1746278640,1833.21,1833.35,1831.86,1833.14,1483488.0
1746278820,1833.14,1834.87,1832.73,1834.58,2029834.0
1746279000,1834.58,1836.0,1832.22,1832.84,6001466.0
1746279180,1832.84,1834.0,1832.5,1833.25,1084038.0
1746279360,1833.25,1833.5,1832.51,1833.05,1693700.0
1746279540,1833.05,1834.91,1833.05,1834.8,1284866.0
1746279720,1834.96,1835.21,1834.25,1834.27,1492890.0
1746279900,1834.26,1836.0,1834.23,1834.8,2137728.0
1746280080,1834.8,1835.25,1834.42,1834.43,1084138.0
1746280260,1834.43,1834.99,1833.48,1834.57,2737086.0
1746280440,1834.57,1834.68,1833.12,1833.66,1533240.0
1746280620,1833.66,1833.67,1833.08,1833.09,218730.0
1746280800,1834.15,1834.15,1832.21,1833.58,2059852.0
1746280980,1833.59,1835.96,1833.59,1834.97,1823594.0
1746281160,1835.41,1836.0,1833.3,1833.3,3553652.0
1746281340,1833.37,1833.62,1833.0,1833.11,1108702.0
1746281520,1833.11,1833.82,1831.6,1831.84,5115334.0
1746281700,1831.84,1833.46,1831.83,1833.26,886914.0
1746281880,1833.26,1834.75,1832.98,1834.24,1075504.0
1746282060,1834.24,1834.4,1832.55,1833.24,1219602.0
1746282240,1833.23,1833.53,1832.77,1833.53,491392.0
1746282420,1833.53,1833.65,1831.59,1831.66,1201592.0
1746282600,1831.66,1832.48,1830.41,1830.54,2909248.0
1746282780,1830.53,1833.54,1830.52,1833.18,1762462.0
1746282960,1833.18,1833.94,1831.78,1832.48,1298892.0
1746283140,1832.5,1833.0,1831.62,1832.93,890852.0
1746283320,1832.93,1833.98,1832.67,1833.39,1246646.0
1746283500,1833.37,1834.49,1833.25,1834.3,913866.0
1746283680,1834.25,1834.27,1832.38,1834.26,989434.0
1746283860,1834.26,1834.87,1834.01,1834.69,926496.0
1746284040,1834.69,1835.28,1833.13,1833.6,1537110.0
1746284220,1833.6,1834.31,1832.73,1834.3,755620.0
1746284400,1834.29,1837.59,1834.29,1836.76,6455452.0
1746284580,1836.76,1837.57,1836.18,1837.11,2220706.0
1746284760,1837.11,1838.99,1836.61,1836.61,6353850.0
1746284940,1836.61,1838.2,1836.17,1836.18,2422898.0
1746285120,1836.18,1836.61,1835.5,1835.81,1759442.0
1746285300,1835.82,1837.59,1835.15,1836.05,2608700.0
1746285480,1836.05,1836.81,1835.37,1835.72,1714890.0
1746285660,1835.72,1836.06,1835.43,1836.0,755710.0
1746285840,1835.98,1836.09,1835.09,1835.61,688188.0
1746286020,1835.6,1836.06,1835.13,1835.14,507838.0
1746286200,1835.14,1835.97,1834.6,1835.93,809712.0
1746286380,1835.93,1837.02,1835.93,1836.99,1138476.0
1746286560,1836.99,1837.71,1836.61,1837.59,969756.0
1746286740,1837.58,1837.6,1836.03,1836.08,943338.0
1746286920,1836.07,1836.08,1835.3,1835.47,1356626.0
1746287100,1835.46,1835.48,1834.78,1834.87,1037904.0
1746287280,1834.87,1834.87,1834.29,1834.47,1149258.0
1746287460,1834.47,1834.85,1832.52,1833.05,3062512.0
1746287640,1833.12,1833.33,1832.26,1833.14,3057798.0
1746287820,1833.27,1834.55,1833.12,1833.51,1152676.0
1746288000,1833.52,1834.39,1832.44,1833.26,1047594.0
1746288180,1833.2,1833.27,1831.01,1831.07,1752024.0
1746288360,1831.23,1832.07,1830.79,1831.93,2090226.0
1746288540,1831.93,1832.08,1829.48,1829.86,4630064.0
1746288720,1829.86,1830.33,1829.44,1829.92,1941700.0
1746288900,1829.91,1831.56,1829.75,1830.48,1472354.0
1746289080,1830.49,1830.82,1829.0,1829.34,2476062.0
1746289260,1829.34,1830.81,1829.34,1830.59,1261450.0
1746289440,1830.53,1831.39,1829.11,1831.39,2627224.0
1746289620,1831.39,1831.88,1830.6,1831.3,1372024.0
1746289800,1831.3,1831.31,1829.01,1829.01,1013292.0
1746289980,1829.01,1829.47,1826.36,1826.49,6317418.0
1746290160,1826.44,1826.52,1823.58,1825.67,6595336.0
1746290340,1825.67,1826.67,1823.95,1825.39,3278408.0
1746290520,1825.38,1827.17,1824.01,1826.91,2429262.0
1746290700,1826.91,1826.91,1824.11,1824.11,1968312.0
1746290880,1824.16,1826.87,1822.53,1826.13,4017386.0
1746291060,1826.14,1826.71,1825.19,1826.7,1755624.0
1746291240,1826.7,1827.77,1826.38,1827.3,1986660.0
1746291420,1827.3,1827.31,1825.75,1826.19,2975148.0
1746291600,1826.29,1826.29,1823.71,1823.71,2082204.0
1746291780,1823.71,1825.26,1822.12,1822.13,2214498.0
1746291960,1822.13,1824.18,1809.28,1813.32,44373540.0
1746292140,1813.25,1817.07,1811.62,1816.07,18479450.0
1746292320,1816.07,1818.0,1815.19,1817.99,10051100.0
1746292500,1818.0,1818.0,1813.51,1814.09,5253346.0
1746292680,1813.88,1814.7,1811.26,1813.13,8513750.0
1746292860,1813.21,1818.15,1813.03,1818.13,5358584.0
1746293040,1818.14,1818.5,1816.93,1818.01,2843766.0
1746293220,1818.01,1819.81,1818.01,1819.67,5132690.0
1746293400,1819.66,1819.67,1817.52,1817.8,2669854.0
1746293580,1817.8,1818.71,1813.86,1813.93,5350674.0
1746293760,1813.92,1816.27,1813.61,1814.96,3823076.0
1746293940,1814.86,1817.03,1814.71,1816.65,2984220.0
1746294120,1816.66,1817.81,1816.65,1817.7,1175396.0
1746294300,1817.69,1823.26,1817.69,1822.93,12204728.0
1746294480,1822.97,1823.74,1820.57,1820.99,4100120.0
1746294660,1820.99,1824.41,1820.98,1824.39,2690192.0
1746294840,1824.39,1824.39,1822.72,1822.93,1719916.0
1746295020,1822.93,1824.0,1822.88,1823.03,2184188.0
1746295200,1823.03,1823.48,1822.02,1822.68,1950000.0
1746295380,1822.68,1824.0,1821.74,1823.99,1037386.0
1746295560,1823.99,1824.76,1823.19,1824.4,1869824.0
1746295740,1824.39,1825.5,1824.0,1824.78,1960718.0
1746295920,1824.79,1826.34,1824.54,1825.52,1916010.0
1746296100,1825.53,1828.62,1825.06,1828.11,4125284.0
1746296280,1828.11,1828.47,1826.59,1826.72,2487244.0
1746296460,1826.65,1830.36,1826.6,1829.29,6283444.0
1746296640,1829.28,1829.7,1827.78,1828.01,1475162.0
1746296820,1828.01,1828.02,1827.01,1827.73,1550336.0
1746297000,1827.73,1827.73,1826.71,1827.18,1259116.0
1746297180,1827.12,1827.27,1825.73,1826.37,1180720.0
1746297360,1826.36,1827.91,1825.6,1827.87,1131630.0
1746297540,1827.85,1827.87,1825.83,1826.53,1222574.0
1746297720,1826.53,1826.58,1824.76,1825.18,2803598.0
1746297900,1825.18,1825.96,1824.0,1825.46,4128044.0
1746298080,1825.47,1825.97,1825.01,1825.34,2400778.0
1746298260,1825.34,1825.42,1823.51,1823.8,1361186.0
1746298440,1823.86,1824.59,1823.66,1824.59,470830.0
1746298620,1824.59,1825.43,1823.9,1825.17,1625416.0
1746298800,1825.18,1826.07,1823.79,1825.99,1290238.0
1746298980,1825.99,1825.99,1824.38,1825.74,862388.0
1746299160,1825.74,1826.71,1824.86,1826.07,2804014.0
1746299340,1826.07,1828.52,1826.07,1828.37,1856410.0
1746299520,1828.37,1828.97,1827.83,1827.84,1216890.0
1746299700,1827.84,1829.82,1827.84,1829.74,1077910.0
1746299880,1829.74,1830.59,1829.33,1829.91,1735574.0
1746300060,1829.91,1831.6,1829.91,1830.48,2241812.0
1746300240,1830.53,1831.0,1829.8,1830.88,1020170.0
1746300420,1830.88,1833.5,1830.77,1833.49,1833380.0
1746300600,1833.49,1833.58,1831.52,1832.35,1876864.0
1746300780,1832.53,1836.88,1832.49,1836.3,5997884.0
1746300960,1836.3,1836.31,1834.83,1835.39,1816878.0
1746301140,1835.39,1835.6,1834.36,1834.89,1610990.0
1746301320,1834.9,1835.5,1834.29,1835.0,1137076.0
1746301500,1835.03,1837.71,1834.95,1835.92,3166274.0
1746301680,1835.92,1837.62,1835.92,1837.07,3316012.0
1746301860,1837.07,1838.45,1836.65,1837.93,3029426.0
1746302040,1837.94,1838.5,1837.56,1837.69,2307802.0
1746302220,1837.69,1838.04,1837.09,1837.62,2233012.0
1746302400,1837.61,1838.7,1837.61,1837.77,3042172.0
1746302580,1837.76,1838.02,1835.39,1835.61,3452898.0
1746302760,1835.63,1837.04,1835.4,1835.74,1929344.0
1746302940,1835.74,1836.35,1835.39,1836.33,780998.0
1746303120,1836.32,1836.39,1834.44,1834.61,1340122.0
1746303300,1834.62,1834.96,1833.88,1834.48,2325444.0
1746303480,1834.48,1835.2,1833.75,1835.2,971788.0
1746303660,1835.19,1836.73,1835.19,1835.72,1086370.0
1746303840,1835.72,1836.98,1834.82,1836.98,1190120.0
1746304020,1836.98,1837.85,1836.92,1837.8,1511620.0
1746304200,1837.8,1838.36,1836.41,1837.14,1525930.0
1746304380,1837.14,1837.29,1836.34,1836.71,719972.0
1746304560,1836.7,1837.42,1836.69,1836.72,589044.0
1746304740,1836.72,1836.72,1835.66,1835.98,896088.0
1746304920,1835.98,1836.08,1834.75,1835.9,1359162.0
1746305100,1835.91,1836.42,1834.73,1836.35,941926.0
1746305280,1836.36,1837.62,1835.51,1837.61,1027748.0
1746305460,1837.62,1838.25,1837.53,1838.05,748598.0
1746305640,1838.06,1838.97,1837.33,1837.34,1290192.0
1746305820,1837.34,1838.04,1836.88,1838.02,1440942.0
1746306000,1838.02,1838.71,1836.36,1836.36,1249000.0
1746306180,1836.36,1836.58,1835.45,1835.45,1043958.0
1746306360,1835.45,1836.45,1835.4,1835.63,977048.0
1746306540,1835.64,1836.35,1835.6,1836.2,1160178.0
1746306720,1836.2,1838.33,1836.19,1838.32,2832572.0
1746306900,1838.33,1839.99,1838.1,1839.99,4305528.0
1746307080,1839.99,1845.0,1839.72,1843.0,10745156.0
1746307260,1843.0,1845.53,1842.72,1842.72,6001444.0
1746307440,1842.72,1845.02,1842.56,1844.57,2218442.0
1746307620,1844.57,1845.87,1843.02,1845.07,2242438.0
1746307800,1845.07,1847.89,1845.07,1845.97,3804690.0
1746307980,1845.97,1846.17,1843.28,1844.65,2570784.0
1746308160,1844.64,1844.73,1842.47,1843.28,1880062.0
1746308340,1843.27,1843.29,1840.8,1840.89,3501282.0
1746308520,1840.89,1842.58,1840.89,1842.28,1104680.0
1746308700,1842.28,1842.46,1839.89,1840.61,1175526.0
1746308880,1840.61,1842.42,1838.08,1842.13,2778310.0
1746309060,1842.13,1844.73,1842.13,1843.46,2030784.0
1746309240,1843.46,1843.71,1841.22,1841.72,1716626.0
1746309420,1841.72,1841.83,1838.43,1840.27,2609078.0
1746309600,1840.28,1841.32,1838.0,1838.85,2681822.0
1746309780,1838.84,1839.28,1836.63,1839.21,2346246.0
1746309960,1839.21,1839.29,1838.0,1838.02,714210.0
1746310140,1838.01,1838.01,1836.11,1837.24,1094390.0
1746310320,1837.23,1837.92,1835.71,1836.03,1617764.0
1746310500,1836.05,1837.25,1835.23,1836.34,1253550.0
1746310680,1836.18,1838.15,1836.18,1837.16,2046252.0
1746310860,1837.22,1837.42,1836.26,1837.4,714400.0
1746311040,1837.41,1838.29,1837.33,1837.99,666632.0
1746311220,1838.0,1838.74,1837.4,1838.73,929912.0
1746311400,1838.73,1841.69,1838.73,1841.61,1449948.0
1746311580,1841.61,1841.61,1840.91,1841.19,1336386.0
1746311760,1841.19,1841.48,1841.01,1841.47,865394.0
1746311940,1841.48,1842.65,1841.47,1842.18,1476230.0
1746312120,1842.18,1844.77,1842.18,1844.58,2076568.0
1746312300,1844.52,1844.52,1842.03,1842.38,3024332.0
1746312480,1842.34,1842.62,1841.51,1842.49,928258.0
1746312660,1842.44,1842.81,1841.27,1841.3,736730.0
1746312840,1841.29,1842.39,1841.13,1841.76,876110.0
1746313020,1841.75,1842.06,1841.0,1842.06,728642.0
1746313200,1842.04,1842.06,1841.35,1841.55,681048.0
1746313380,1841.55,1841.55,1839.15,1839.64,1720572.0
1746313560,1839.65,1842.0,1839.63,1841.73,1065702.0
1746313740,1841.73,1842.54,1841.73,1842.53,569168.0
1746313920,1842.53,1842.56,1839.77,1839.84,1506486.0
1746314100,1839.84,1840.77,1839.06,1840.76,1294110.0
1746314280,1840.77,1840.87,1839.64,1839.65,524802.0
1746314460,1839.64,1840.12,1838.14,1838.57,1209382.0
1746314640,1838.57,1839.25,1837.57,1838.98,891700.0
1746314820,1838.99,1839.05,1827.57,1830.43,30721858.0
1746315000,1830.43,1834.61,1828.01,1831.23,12195072.0
1746315180,1831.22,1832.96,1830.1,1830.79,5740714.0
1746315360,1830.9,1832.93,1830.74,1831.99,3097266.0
1746315540,1832.05,1834.38,1832.05,1833.14,3787354.0
1746315720,1833.23,1833.68,1832.7,1833.5,1200924.0
1746315900,1833.49,1834.99,1833.4,1834.05,1695294.0
1746316080,1834.12,1834.22,1832.53,1832.53,883222.0
1746316260,1832.6,1833.1,1831.6,1831.6,1416460.0
1746316440,1831.66,1833.13,1831.66,1832.01,857508.0
1746316620,1832.02,1833.27,1831.66,1832.55,1046174.0
1746316800,1832.55,1832.85,1829.26,1832.12,2260340.0
1746316980,1832.12,1834.15,1832.1,1834.11,2213972.0
1746317160,1834.11,1835.18,1834.08,1834.89,1745154.0
1746317340,1834.89,1837.41,1834.69,1837.41,2346750.0
1746317520,1837.34,1838.99,1836.42,1838.71,2554364.0
1746317700,1838.7,1841.09,1838.35,1840.92,3407990.0
1746317880,1840.9,1841.34,1836.51,1839.36,6288748.0
1746318060,1839.36,1839.46,1837.09,1837.09,1554668.0
1746318240,1837.07,1838.8,1836.46,1838.8,1376528.0
1746318420,1838.8,1838.8,1835.7,1836.0,1019174.0
1746318600,1835.99,1837.07,1835.24,1835.3,2023578.0
1746318780,1835.3,1835.3,1832.88,1833.88,1887730.0
1746318960,1833.93,1834.6,1831.43,1832.11,2662410.0
1746319140,1832.12,1833.42,1831.81,1833.4,1416134.0
1746319320,1833.4,1834.42,1831.51,1831.66,1554528.0
1746319500,1831.72,1833.68,1829.8,1829.91,1533828.0
1746319680,1829.91,1832.44,1829.63,1832.14,3732324.0
1746319860,1833.28,1835.99,1831.55,1835.35,5231044.0
1746320040,1835.36,1838.99,1835.35,1837.66,2453862.0
1746320220,1837.66,1837.78,1835.19,1835.75,1368290.0
1746320400,1835.74,1836.22,1833.77,1834.1,1343880.0
1746320580,1834.12,1838.0,1834.1,1837.82,1514146.0
1746320760,1837.83,1838.18,1835.21,1836.67,1508192.0
1746320940,1836.67,1838.47,1836.67,1838.13,835900.0
1746321120,1838.13,1838.85,1837.68,1838.24,766298.0
1746321300,1838.3,1838.89,1835.33,1835.56,1099876.0
1746321480,1835.56,1837.73,1835.35,1837.72,774518.0
1746321660,1837.72,1838.94,1837.72,1838.14,832524.0
1746321840,1838.24,1839.45,1837.61,1839.45,871270.0
1746322020,1839.45,1840.35,1838.54,1838.8,1704580.0
1746322200,1838.8,1839.58,1837.96,1838.14,1803772.0
1746322380,1838.09,1839.37,1837.72,1838.36,600980.0
1746322560,1838.36,1838.36,1835.01,1835.43,1523510.0
1746322740,1835.28,1835.79,1833.98,1834.05,1891714.0
1746322920,1834.05,1834.76,1832.11,1832.76,4392234.0
1746323100,1832.76,1832.76,1828.24,1828.39,6121100.0
1746323280,1828.33,1832.49,1828.28,1832.1,4614632.0
1746323460,1832.09,1835.97,1832.07,1835.04,3189070.0
1746323640,1835.05,1838.16,1834.97,1838.08,3369460.0
1746323820,1838.08,1838.7,1836.38,1836.68,1587494.0
1746324000,1836.67,1838.91,1836.47,1838.9,1601354.0
1746324180,1839.05,1848.76,1839.04,1848.51,17717734.0
1746324360,1848.35,1848.35,1841.75,1842.65,7859304.0
1746324540,1842.65,1845.12,1842.56,1843.11,2437176.0
1746324720,1843.16,1844.97,1842.62,1843.93,1804772.0
1746324900,1843.93,1844.72,1840.66,1840.72,2816066.0
1746325080,1840.7,1842.0,1840.0,1841.03,2702138.0
1746325260,1841.03,1842.86,1840.22,1842.68,2109176.0
1746325440,1842.68,1844.0,1840.64,1840.64,1445448.0
1746325620,1840.58,1841.69,1840.31,1840.89,783882.0
1746325800,1840.9,1841.44,1838.69,1839.11,2113914.0
1746325980,1839.07,1839.07,1834.34,1834.7,6852968.0
1746326160,1834.7,1835.8,1832.06,1832.24,4438778.0
1746326340,1832.56,1835.14,1829.23,1830.56,7504568.0
1746326520,1830.6,1833.14,1830.6,1831.84,2780950.0
1746326700,1831.84,1834.31,1831.63,1833.12,2141832.0
1746326880,1833.12,1833.46,1831.14,1831.47,2446820.0
1746327060,1831.46,1831.99,1830.35,1831.9,1856866.0
1746327240,1831.89,1833.93,1831.82,1833.55,1092888.0
1746327420,1833.55,1834.11,1833.18,1833.2,702886.0
1746327600,1833.19,1833.43,1830.7,1830.71,2259052.0
1746327780,1830.7,1832.05,1830.56,1831.18,1850098.0
1746327960,1831.18,1831.26,1829.26,1829.53,4547072.0
1746328140,1829.53,1830.19,1825.83,1827.66,7793690.0
1746328320,1827.65,1829.27,1827.17,1828.62,2339212.0
1746328500,1828.62,1831.82,1828.2,1830.16,2550258.0
1746328680,1830.16,1830.17,1827.5,1829.72,1585726.0
1746328860,1829.72,1830.77,1829.26,1830.51,914692.0
1746329040,1830.56,1831.29,1830.2,1830.64,1683568.0
1746329220,1830.65,1833.51,1830.0,1833.51,1740246.0
1746329400,1833.52,1833.7,1831.91,1833.18,1882712.0
1746329580,1833.11,1835.64,1832.75,1835.41,1571118.0
1746329760,1835.24,1835.74,1834.13,1834.29,1947170.0
1746329940,1834.08,1834.46,1831.75,1832.0,1476962.0
1746330120,1831.99,1834.29,1831.65,1834.06,638046.0
1746330300,1834.06,1834.79,1832.51,1834.16,728916.0
1746330480,1834.1,1835.18,1832.85,1833.33,1200892.0
1746330660,1833.34,1833.68,1831.98,1832.31,731008.0
1746330840,1832.3,1833.77,1832.27,1832.54,701326.0
1746331020,1832.55,1832.76,1830.74,1831.25,1801004.0
1746331200,1831.24,1831.6,1830.6,1831.01,852888.0
1746331380,1831.01,1834.0,1830.42,1833.99,1519086.0
1746331560,1833.99,1834.4,1832.8,1834.4,900914.0
1746331740,1834.4,1835.49,1834.34,1834.34,1102076.0
1746331920,1834.34,1834.64,1833.64,1834.49,728064.0
1746332100,1834.56,1836.48,1833.75,1834.72,6726160.0
1746332280,1834.67,1835.17,1833.16,1833.34,1548992.0
1746332460,1833.37,1835.36,1833.34,1835.27,686796.0
1746332640,1835.26,1835.36,1834.31,1835.22,557452.0
1746332820,1835.22,1835.39,1833.94,1833.96,468162.0
1746333000,1833.96,1834.35,1831.29,1831.36,1543060.0
1746333180,1831.36,1831.37,1829.41,1830.17,2920866.0
1746333360,1830.17,1830.7,1828.69,1830.48,2072474.0
1746333540,1830.46,1830.83,1829.51,1829.85,831574.0
1746333720,1829.86,1831.68,1829.79,1830.46,910036.0
1746333900,1830.45,1832.0,1829.51,1830.57,1049226.0
1746334080,1830.57,1830.62,1828.68,1828.68,1027094.0
1746334260,1828.73,1830.79,1828.73,1830.41,1176620.0
1746334440,1830.42,1831.37,1829.98,1831.28,528348.0
1746334620,1831.32,1831.73,1829.07,1829.75,715228.0
1746334800,1829.74,1834.84,1829.27,1834.79,2603328.0
1746334980,1834.78,1838.24,1834.61,1836.59,5676828.0
1746335160,1836.59,1838.19,1836.3,1836.59,2247792.0
1746335340,1836.59,1838.18,1836.35,1837.03,1794492.0
1746335520,1837.03,1838.0,1836.36,1837.49,1046658.0
1746335700,1837.49,1838.69,1835.17,1835.65,2782330.0
1746335880,1835.67,1839.49,1835.17,1838.48,2756022.0
1746336060,1838.51,1839.86,1837.91,1839.73,2878580.0
1746336240,1839.71,1846.86,1839.46,1845.16,28246208.0
1746336420,1845.16,1845.53,1841.7,1841.7,5422314.0
1746336600,1841.77,1844.3,1841.3,1843.77,4215306.0
1746336780,1843.78,1845.3,1843.26,1844.16,3741358.0
1746336960,1844.16,1845.38,1842.41,1842.49,3243000.0
1746337140,1842.49,1843.1,1842.37,1842.61,1462108.0
1746337320,1842.61,1844.0,1842.57,1843.18,1740508.0
1746337500,1843.18,1846.0,1843.11,1844.51,2939952.0
1746337680,1844.57,1846.85,1844.51,1846.33,3524156.0
1746337860,1846.26,1846.31,1844.95,1845.12,1717860.0
1746338040,1845.12,1847.44,1844.94,1847.2,3003014.0
1746338220,1847.2,1849.15,1844.95,1845.0,7734388.0
1746338400,1845.0,1847.83,1845.0,1845.98,3348960.0
1746338580,1845.98,1848.48,1845.41,1845.6,2602550.0
1746338760,1845.64,1846.27,1843.84,1845.07,2921878.0
1746338940,1845.07,1845.2,1843.01,1843.01,2090636.0
1746339120,1843.01,1843.79,1841.06,1842.93,4431436.0
1746339300,1842.93,1845.0,1841.5,1841.59,2130080.0
1746339480,1841.59,1842.88,1840.66,1842.22,2021686.0
1746339660,1842.22,1842.58,1840.88,1841.81,1490958.0
1746339840,1841.75,1841.86,1839.53,1839.79,3346774.0
1746340020,1839.77,1841.0,1839.77,1840.87,1335436.0
1746340200,1840.85,1841.81,1838.51,1838.98,2163698.0
1746340380,1839.0,1841.45,1838.98,1841.35,2352302.0
1746340560,1841.34,1841.8,1840.06,1841.36,1970094.0
1746340740,1841.36,1841.97,1839.75,1840.19,836632.0
1746340920,1840.21,1842.49,1839.35,1842.49,1089686.0
1746341100,1842.43,1844.95,1841.83,1844.74,1664216.0
1746341280,1844.74,1847.86,1843.28,1846.9,6748494.0
1746341460,1846.83,1846.83,1844.6,1844.61,1744172.0
1746341640,1844.61,1845.02,1843.76,1844.43,1083298.0
1746341820,1844.18,1844.7,1843.71,1844.7,1260484.0
1746342000,1844.75,1845.4,1844.4,1844.41,1878794.0
1746342180,1844.41,1844.41,1843.0,1843.01,1003168.0
1746342360,1843.0,1843.01,1842.2,1842.41,1055704.0
1746342540,1842.41,1843.27,1842.13,1842.9,1306944.0
1746342720,1842.9,1845.96,1842.73,1845.38,1861770.0
1746342900,1845.38,1845.93,1844.0,1844.22,1772260.0
1746343080,1844.16,1844.23,1841.89,1842.33,1269448.0
1746343260,1842.31,1842.39,1840.74,1840.74,1255248.0
1746343440,1840.74,1841.42,1840.29,1840.8,1112392.0
1746343620,1840.8,1841.78,1840.7,1841.73,1460400.0
1746343800,1841.71,1841.73,1839.13,1839.13,1711958.0
1746343980,1839.14,1839.93,1837.45,1837.57,2727934.0
1746344160,1837.57,1838.85,1836.49,1836.51,2530940.0
1746344340,1836.51,1838.06,1835.36,1837.96,2568108.0
1746344520,1837.97,1838.79,1837.76,1837.95,1573098.0
1746344700,1837.95,1839.32,1837.46,1837.48,1657572.0
1746344880,1837.48,1837.99,1835.69,1837.57,2192108.0
1746345060,1837.57,1838.97,1837.44,1838.61,1124686.0
1746345240,1838.58,1839.1,1837.69,1838.33,1766990.0
1746345420,1838.33,1840.0,1838.32,1839.99,1989436.0
1746345600,1839.99,1840.59,1839.1,1839.5,1936414.0
1746345780,1839.5,1840.72,1839.0,1839.0,1521548.0
1746345960,1839.02,1839.02,1838.0,1838.82,1531736.0
1746346140,1838.82,1838.85,1837.63,1838.06,579212.0
1746346320,1838.07,1838.97,1838.06,1838.26,811202.0
1746346500,1838.25,1838.27,1836.0,1836.7,3022260.0
1746346680,1836.71,1837.83,1836.5,1837.37,903744.0
1746346860,1837.38,1838.6,1837.06,1838.32,1056198.0
1746347040,1838.32,1838.49,1829.41,1833.2,15864174.0
1746347220,1833.2,1834.61,1833.2,1834.43,2666574.0
1746347400,1834.43,1834.57,1832.28,1832.28,2865086.0
1746347580,1832.35,1833.95,1830.52,1832.36,5980498.0
1746347760,1832.36,1835.62,1831.87,1832.25,3312964.0
1746347940,1832.11,1834.68,1832.0,1833.86,5162408.0
1746348120,1833.86,1833.86,1829.88,1830.7,8157066.0
1746348300,1830.85,1833.16,1828.56,1832.88,6746814.0
1746348480,1832.89,1832.89,1831.46,1831.77,1972934.0
1746348660,1831.77,1832.0,1830.18,1831.98,1832162.0
1746348840,1831.99,1832.06,1830.58,1831.21,1189766.0
1746349020,1831.2,1832.17,1830.05,1830.11,1776126.0
1746349200,1830.12,1830.12,1828.29,1828.66,5226054.0
1746349380,1828.66,1829.9,1828.0,1828.65,3383648.0
1746349560,1828.65,1830.74,1826.63,1830.62,3765250.0
1746349740,1830.58,1831.84,1829.21,1829.23,4428640.0
1746349920,1829.22,1831.18,1828.88,1829.17,3145004.0
1746350100,1829.15,1830.91,1828.05,1828.05,2576876.0
1746350280,1828.07,1828.71,1826.82,1826.97,3966836.0
1746350460,1826.97,1828.4,1826.49,1827.01,3720346.0
1746350640,1827.01,1827.37,1826.0,1826.76,7510976.0
1746350820,1826.76,1827.1,1821.99,1824.3,15225132.0
1746351000,1824.26,1826.49,1822.09,1826.49,7767232.0
1746351180,1826.49,1828.43,1825.7,1825.99,4539004.0
1746351360,1825.99,1826.02,1825.0,1825.0,2352154.0
1746351540,1825.0,1827.26,1825.0,1826.05,2457872.0
1746351720,1826.06,1826.06,1823.95,1824.15,2163762.0
1746351900,1824.14,1825.66,1823.1,1824.99,2581766.0
1746352080,1824.99,1827.12,1824.99,1826.22,3515646.0
1746352260,1826.17,1827.32,1826.03,1827.2,2979178.0
1746352440,1827.2,1827.8,1826.0,1826.75,2247284.0
1746352620,1826.83,1826.84,1825.5,1826.84,1305482.0
1746352800,1826.94,1827.02,1825.85,1826.88,2778920.0
1746352980,1826.87,1827.34,1824.14,1824.2,2415592.0
1746353160,1824.2,1826.65,1823.87,1826.29,2373508.0
1746353340,1826.29,1826.83,1823.64,1824.29,1248736.0
1746353520,1824.28,1825.89,1824.1,1824.38,1306230.0
1746353700,1824.38,1825.69,1823.59,1825.32,1622994.0
1746353880,1825.31,1825.74,1821.15,1823.1,5006244.0
1746354060,1823.09,1825.09,1822.49,1824.09,1869736.0
1746354240,1824.16,1824.9,1823.05,1824.38,1692740.0
1746354420,1824.39,1826.04,1824.06,1825.57,1439306.0
1746354600,1825.57,1826.84,1824.83,1826.02,2603096.0
1746354780,1826.05,1827.0,1825.38,1826.91,1318474.0
1746354960,1826.91,1827.9,1826.9,1827.85,2339412.0
1746355140,1827.94,1828.31,1827.25,1827.99,2011574.0
1746355320,1828.0,1828.52,1826.77,1827.17,1942752.0
1746355500,1827.18,1827.53,1826.21,1826.66,1346956.0
1746355680,1826.66,1826.87,1825.37,1826.01,1355572.0
1746355860,1826.27,1826.46,1825.51,1826.05,1119620.0
1746356040,1826.06,1826.99,1826.05,1826.56,2170464.0
1746356220,1826.55,1827.46,1826.36,1826.36,799364.0
1746356400,1826.39,1826.43,1825.02,1825.03,1892660.0
1746356580,1825.03,1829.3,1825.03,1829.24,4658936.0
1746356760,1829.24,1829.84,1827.9,1829.84,3058302.0
1746356940,1829.84,1832.03,1829.84,1830.32,4389728.0
1746357120,1830.32,1832.98,1830.31,1831.83,2646348.0
1746357300,1831.83,1835.37,1831.52,1834.74,6844032.0
1746357480,1834.74,1834.82,1832.05,1832.76,2777046.0
1746357660,1832.76,1833.39,1832.05,1833.16,1359988.0
1746357840,1833.17,1833.78,1832.0,1832.68,1746884.0
1746358020,1832.67,1833.42,1831.21,1831.5,979884.0
1746358200,1831.49,1832.48,1831.21,1831.69,1606768.0
1746358380,1831.68,1831.82,1830.45,1830.99,2733502.0
1746358560,1830.8,1832.14,1830.19,1830.25,1038242.0
1746358740,1830.24,1830.28,1829.26,1829.47,2274706.0
1746358920,1829.47,1831.26,1829.47,1830.87,1854132.0
1746359100,1830.93,1831.62,1830.72,1831.43,970820.0
1746359280,1831.42,1831.44,1828.63,1828.72,1433928.0
1746359460,1828.71,1828.75,1825.02,1826.72,9090364.0
1746359640,1826.73,1827.46,1826.21,1827.37,1626060.0
1746359820,1827.42,1827.48,1826.42,1826.68,1374894.0
1746360000,1826.68,1828.29,1826.13,1827.96,1738164.0
1746360180,1827.91,1829.0,1827.91,1828.52,1052044.0
1746360360,1828.53,1829.5,1828.51,1828.61,2059770.0
1746360540,1828.56,1829.07,1828.0,1828.78,624660.0
1746360720,1828.78,1831.15,1828.78,1831.07,3679446.0
1746360900,1831.07,1831.94,1830.74,1830.74,1375734.0
1746361080,1830.74,1830.75,1829.02,1829.21,1152494.0
1746361260,1829.26,1829.84,1827.72,1827.94,1306600.0
1746361440,1827.94,1828.94,1827.4,1827.92,719594.0
1746361620,1827.91,1829.9,1827.75,1829.72,487056.0
1746361800,1829.62,1830.8,1829.22,1830.45,997606.0
1746361980,1830.45,1830.45,1828.25,1828.93,717684.0
1746362160,1828.93,1830.46,1828.92,1830.36,486622.0
1746362340,1830.36,1831.81,1830.1,1831.64,1582306.0
1746362520,1831.63,1831.86,1831.12,1831.27,1605352.0
1746362700,1831.27,1832.99,1830.83,1832.57,1974454.0
1746362880,1832.61,1832.74,1831.5,1832.09,1376812.0
1746363060,1832.09,1832.24,1830.36,1830.41,971728.0
1746363240,1830.41,1831.75,1830.19,1830.2,1077894.0
1746363420,1830.2,1830.21,1829.06,1829.34,947462.0
1746363600,1829.32,1831.6,1828.95,1830.09,1580348.0
1746363780,1830.15,1832.25,1830.09,1832.15,940798.0
1746363960,1832.1,1832.1,1830.73,1831.06,742548.0
1746364140,1831.06,1831.31,1829.0,1829.7,2007078.0
1746364320,1829.85,1829.85,1829.06,1829.27,1516798.0
1746364500,1829.27,1829.27,1825.86,1825.86,3165796.0
1746364680,1825.86,1826.92,1824.32,1826.39,5067310.0
1746364860,1826.27,1827.52,1825.13,1825.55,1610574.0
1746365040,1825.59,1827.19,1825.31,1825.84,2594308.0
1746365220,1825.84,1827.96,1825.83,1827.81,1410130.0
1746365400,1827.82,1828.25,1824.95,1825.02,1474594.0
1746365580,1825.01,1826.4,1824.2,1825.52,4033016.0
1746365760,1825.5,1827.27,1825.07,1825.93,1157726.0
1746365940,1825.94,1825.95,1823.3,1823.78,5793052.0
1746366120,1823.76,1824.16,1820.59,1820.59,8916602.0
1746366300,1820.59,1822.75,1817.82,1820.16,11574514.0
1746366480,1820.16,1823.73,1819.59,1823.71,5325880.0
1746366660,1823.73,1824.65,1823.21,1824.41,2235942.0
1746366840,1824.41,1825.35,1823.78,1824.95,1720910.0
1746367020,1824.95,1825.5,1823.73,1824.27,1871210.0
1746367200,1824.28,1824.54,1823.4,1824.11,1347776.0
1746367380,1823.89,1826.25,1823.61,1825.99,3634404.0
1746367560,1825.99,1827.12,1825.65,1827.12,1861976.0
1746367740,1827.07,1827.33,1825.79,1825.79,1479320.0
1746367920,1825.8,1827.32,1825.0,1825.16,1533938.0
1746368100,1825.16,1828.0,1824.81,1827.8,1387978.0
1746368280,1827.82,1828.3,1825.14,1826.38,2223702.0
1746368460,1826.37,1827.81,1826.37,1827.76,1224170.0
1746368640,1827.76,1827.91,1826.28,1827.46,1279534.0
1746368820,1827.45,1828.1,1826.92,1828.0,1574274.0
1746369000,1827.99,1828.1,1825.7,1826.99,2660504.0
1746369180,1826.98,1831.32,1826.54,1831.32,6720488.0
1746369360,1831.32,1831.32,1828.72,1828.72,2274260.0
1746369540,1828.52,1829.99,1827.75,1828.54,1834910.0
1746369720,1828.55,1830.09,1828.54,1829.7,727062.0
1746369900,1829.7,1830.67,1827.92,1828.21,1549738.0
1746370080,1828.2,1829.94,1828.2,1829.36,836782.0
1746370260,1829.36,1830.64,1829.16,1830.06,1263900.0
1746370440,1830.05,1831.4,1830.05,1830.97,2192480.0
1746370620,1830.94,1831.4,1830.76,1831.14,249564.0
1746370800,1830.14,1832.48,1830.11,1832.33,3077752.0
1746370980,1832.32,1832.5,1829.78,1830.89,3008326.0
1746371160,1830.88,1831.74,1829.7,1830.41,2920994.0
1746371340,1830.41,1830.76,1829.38,1829.38,3229074.0
1746371520,1829.38,1831.8,1828.74,1830.99,1515962.0
1746371700,1830.99,1831.71,1830.02,1831.06,1332704.0
1746371880,1831.07,1831.08,1828.28,1828.61,2381796.0
1746372060,1828.61,1828.81,1827.79,1828.49,1195554.0
1746372240,1828.49,1828.6,1827.0,1827.42,1406214.0
1746372420,1827.41,1829.49,1827.23,1829.22,914190.0
1746372600,1829.22,1829.81,1827.24,1827.3,1027718.0
1746372780,1827.3,1827.69,1826.15,1826.54,1211606.0
1746372960,1826.54,1826.94,1825.69,1826.18,1660902.0
1746373140,1826.19,1827.59,1826.05,1826.49,936306.0
1746373320,1826.49,1827.33,1825.51,1826.15,864650.0
1746373500,1826.13,1827.27,1824.65,1826.59,2332622.0
1746373680,1826.59,1829.0,1826.59,1829.0,1273412.0
1746373860,1828.99,1829.42,1828.5,1828.69,1020976.0
1746374040,1828.72,1830.32,1828.61,1829.77,1148624.0
1746374220,1829.77,1830.28,1828.59,1829.84,1263122.0
1746374400,1829.8,1830.94,1829.14,1830.84,2149742.0
1746374580,1830.84,1831.96,1830.79,1831.87,1966930.0
1746374760,1831.86,1832.0,1831.31,1831.32,2100188.0
1746374940,1831.27,1831.27,1830.02,1830.84,1755386.0
1746375120,1830.84,1831.38,1828.33,1829.11,3501856.0
1746375300,1829.11,1829.54,1826.0,1826.01,3015628.0
1746375480,1826.01,1828.8,1825.16,1827.67,2738972.0
1746375660,1827.68,1828.97,1827.29,1828.84,931180.0
1746375840,1828.86,1830.19,1828.82,1829.67,1820844.0
1746376020,1829.67,1830.0,1829.42,1829.78,491214.0
1746376200,1829.78,1830.46,1828.38,1828.87,2229090.0
1746376380,1828.88,1828.88,1824.31,1824.63,4484392.0
1746376560,1824.61,1826.67,1824.61,1826.46,3379372.0
1746376740,1826.46,1828.27,1826.0,1826.44,3097614.0
1746376920,1826.46,1826.46,1823.57,1824.51,3117414.0
1746377100,1824.5,1825.46,1823.91,1823.91,2702346.0
1746377280,1823.91,1824.07,1822.02,1823.32,4594966.0
1746377460,1823.26,1825.08,1822.75,1823.8,1707338.0
1746377640,1823.8,1825.85,1822.9,1824.72,2721654.0
1746377820,1824.79,1827.52,1824.58,1826.97,3833770.0
1746378000,1826.97,1827.49,1826.11,1826.54,1619254.0
1746378180,1826.56,1829.25,1826.53,1826.82,2737162.0
1746378360,1826.82,1829.99,1826.82,1829.98,4111904.0
1746378540,1829.98,1830.64,1829.37,1830.3,1949588.0
1746378720,1830.3,1830.5,1828.64,1828.74,1665478.0
1746378900,1828.71,1829.33,1827.7,1827.7,831682.0
1746379080,1827.7,1828.62,1826.94,1827.18,1097382.0
1746379260,1827.13,1827.13,1824.51,1825.59,2622182.0
1746379440,1825.59,1825.59,1823.61,1823.76,2042550.0
1746379620,1823.77,1824.62,1823.75,1824.49,1620900.0
1746379800,1824.49,1824.58,1822.51,1822.71,2010398.0
1746379980,1822.7,1823.99,1821.07,1822.36,4905454.0
1746380160,1822.35,1824.07,1821.88,1823.86,2418952.0
1746380340,1823.86,1826.78,1823.3,1826.34,2549708.0
1746380520,1826.34,1827.39,1825.86,1826.55,1590418.0
1746380700,1826.55,1827.39,1826.54,1827.38,869736.0
1746380880,1827.38,1828.15,1826.82,1827.61,1498152.0
1746381060,1827.61,1830.05,1827.61,1828.88,6375348.0
1746381240,1828.9,1829.2,1828.01,1828.36,1604050.0
1746381420,1828.36,1828.54,1826.79,1826.99,1276310.0
1746381600,1826.99,1829.3,1826.03,1829.07,1383434.0
1746381780,1829.07,1829.89,1828.79,1829.88,1314284.0
1746381960,1829.88,1829.88,1827.91,1828.99,1256324.0
1746382140,1829.0,1830.26,1826.13,1826.89,2387838.0
1746382320,1826.9,1827.23,1825.67,1825.82,1764748.0
1746382500,1825.87,1828.43,1825.87,1828.42,756156.0
1746382680,1828.43,1828.5,1826.7,1827.36,735740.0
1746382860,1827.36,1829.44,1827.08,1829.36,811772.0
1746383040,1829.36,1829.37,1828.24,1828.38,380890.0
1746383220,1828.37,1828.55,1827.51,1828.32,533264.0
1746383400,1828.32,1829.85,1828.32,1829.52,638558.0
1746383580,1829.53,1829.69,1826.71,1827.36,697974.0
1746383760,1827.36,1827.37,1826.58,1826.58,650886.0
1746383940,1826.58,1827.64,1826.01,1827.58,475422.0
1746384120,1827.57,1827.62,1826.95,1827.13,225336.0
1746384300,1827.15,1827.52,1825.83,1827.05,593944.0
1746384480,1827.05,1827.06,1824.61,1825.15,1605690.0
1746384660,1825.17,1826.23,1825.15,1826.22,1222888.0
1746384840,1826.22,1827.22,1825.73,1826.09,539758.0
1746385020,1826.09,1826.1,1825.02,1825.04,328226.0
1746385200,1825.07,1825.25,1824.2,1824.27,962054.0
1746385380,1824.27,1826.91,1823.75,1826.91,1449450.0
1746385560,1826.91,1827.08,1826.02,1827.06,676058.0
1746385740,1827.06,1827.89,1825.78,1826.47,1621610.0
1746385920,1826.47,1827.41,1825.01,1825.01,732128.0
1746386100,1825.01,1825.01,1824.0,1824.41,1622602.0
1746386280,1824.41,1825.73,1824.17,1825.18,542660.0
1746386460,1825.18,1826.29,1824.88,1826.23,647114.0
1746386640,1826.23,1827.79,1826.23,1827.79,770166.0
1746386820,1827.78,1827.79,1827.0,1827.21,574232.0
1746387000,1827.2,1827.98,1826.79,1827.88,1327844.0
1746387180,1827.89,1829.62,1827.88,1829.48,1101002.0
1746387360,1829.53,1829.99,1829.1,1829.2,1599642.0
1746387540,1829.2,1829.62,1829.06,1829.46,553072.0
1746387720,1829.47,1829.99,1829.33,1829.73,1071778.0
1746387900,1829.72,1830.74,1827.52,1828.14,2500378.0
1746388080,1828.15,1828.6,1827.41,1827.41,627068.0
1746388260,1827.48,1827.64,1826.79,1827.47,693506.0
1746388440,1827.47,1827.53,1826.88,1827.16,880124.0
1746388620,1827.16,1827.62,1826.88,1827.59,607134.0
1746388800,1827.59,1828.08,1826.99,1827.94,753904.0
1746388980,1827.93,1829.4,1827.93,1828.5,825362.0
1746389160,1828.55,1829.6,1828.55,1829.05,570892.0
1746389340,1829.05,1829.99,1829.04,1829.99,472046.0
1746389520,1829.99,1830.0,1829.61,1829.77,1123124.0
1746389700,1829.77,1829.77,1827.94,1829.02,740446.0
1746389880,1829.01,1831.0,1828.78,1830.99,1778242.0
1746390060,1830.99,1834.1,1830.94,1833.95,10605000.0
1746390240,1833.95,1839.61,1833.94,1839.6,10596720.0
1746390420,1839.6,1841.57,1837.76,1839.99,9005966.0
1746390600,1840.0,1840.61,1837.8,1837.99,5023514.0
1746390780,1837.99,1839.34,1835.84,1836.05,5419586.0
1746390960,1836.0,1837.43,1835.41,1836.31,2032306.0
1746391140,1836.3,1836.9,1836.23,1836.89,825350.0
1746391320,1836.9,1836.9,1834.16,1835.32,2543184.0
1746391500,1835.32,1837.08,1835.2,1837.02,1175582.0
1746391680,1837.01,1837.77,1836.8,1837.32,847546.0
1746391860,1837.29,1837.29,1836.04,1836.09,613530.0
1746392040,1836.1,1836.19,1834.16,1834.86,2732554.0
1746392220,1834.86,1835.42,1834.71,1835.42,675270.0
1746392400,1835.41,1835.66,1834.38,1834.86,1187064.0
1746392580,1834.86,1836.51,1834.5,1836.01,1017970.0
1746392760,1836.07,1836.38,1834.17,1834.18,606042.0
1746392940,1834.18,1834.19,1832.46,1832.7,1652512.0
1746393120,1832.7,1832.71,1830.91,1831.78,2213982.0
1746393300,1831.78,1832.33,1831.07,1831.21,1562694.0
1746393480,1831.2,1833.79,1831.13,1833.79,1307540.0
1746393660,1833.78,1833.85,1832.98,1833.4,1242526.0
1746393840,1833.39,1833.52,1832.88,1832.88,557706.0
1746394020,1832.88,1834.19,1832.88,1834.17,304190.0
1746394200,1834.18,1834.53,1833.34,1833.34,675182.0
1746394380,1833.34,1833.53,1833.1,1833.1,420440.0
1746394560,1833.11,1833.79,1832.94,1833.79,609564.0
1746394740,1833.78,1835.0,1833.78,1834.99,1328306.0
1746394920,1834.99,1835.51,1834.83,1835.23,930762.0
1746395100,1835.23,1835.4,1834.58,1834.58,654450.0
1746395280,1834.59,1835.31,1834.54,1835.3,316092.0
1746395460,1835.31,1835.73,1835.24,1835.61,526514.0
1746395640,1835.61,1835.73,1834.67,1834.67,394686.0
1746395820,1834.66,1834.8,1833.42,1834.43,940470.0
1746396000,1834.42,1834.52,1830.32,1830.32,1917938.0
1746396180,1830.38,1830.4,1822.36,1822.78,14148404.0
1746396360,1822.78,1829.0,1822.6,1828.16,6999582.0
1746396540,1828.1,1828.16,1824.77,1825.37,3176626.0
1746396720,1825.38,1826.5,1820.29,1822.01,7153288.0
1746396900,1821.97,1825.9,1820.89,1824.57,2437746.0
1746397080,1824.56,1825.07,1823.14,1823.53,1598678.0
1746397260,1823.53,1825.97,1822.69,1823.7,2157206.0
1746397440,1823.82,1825.57,1823.41,1825.16,1227094.0
1746397620,1825.16,1825.61,1823.23,1824.48,4002898.0
1746397800,1824.48,1824.48,1820.0,1820.47,5440800.0
1746397980,1820.09,1820.95,1812.0,1814.91,25429644.0
1746398160,1814.67,1816.47,1813.06,1815.52,6049550.0
1746398340,1815.57,1817.36,1813.7,1813.71,3935372.0
1746398520,1813.7,1815.95,1812.66,1814.44,2332214.0
1746398700,1814.44,1814.44,1810.17,1812.3,4409842.0
1746398880,1812.3,1816.0,1812.17,1815.45,2384016.0
1746399060,1815.42,1817.21,1814.68,1817.2,3110874.0
1746399240,1817.17,1817.66,1814.04,1816.14,6555996.0
1746399420,1816.15,1817.71,1815.64,1816.92,1629926.0
1746399600,1816.92,1818.07,1814.68,1817.01,3272120.0
1746399780,1817.06,1817.31,1812.74,1814.1,2310802.0
1746399960,1814.09,1814.14,1811.25,1813.41,4899340.0
1746400140,1813.41,1814.76,1813.0,1813.01,1226222.0
1746400320,1813.01,1815.66,1813.0,1815.57,1291906.0
1746400500,1815.72,1815.73,1812.46,1812.79,1989560.0
1746400680,1812.86,1813.22,1810.0,1811.5,5974192.0
1746400860,1811.47,1814.86,1811.22,1813.89,2434422.0
1746401040,1813.89,1814.78,1811.11,1811.11,2170996.0
1746401220,1811.23,1811.23,1808.19,1808.66,10326654.0
1746401400,1808.86,1808.86,1801.75,1807.45,29037986.0
1746401580,1807.58,1809.84,1806.18,1808.55,5696894.0
1746401760,1808.56,1811.99,1808.55,1809.58,4474776.0
1746401940,1809.58,1810.03,1805.72,1805.76,4306668.0
1746402120,1805.88,1806.76,1803.72,1803.92,5211614.0
1746402300,1804.25,1805.99,1803.78,1805.99,5745244.0
1746402480,1806.09,1807.07,1803.86,1806.53,3332418.0
1746402660,1806.52,1808.52,1805.98,1807.33,3566086.0
1746402840,1807.33,1808.73,1806.3,1806.39,4814912.0
1746403020,1806.39,1808.59,1806.34,1807.88,1610302.0
1746403200,1807.89,1810.7,1806.31,1808.29,7017386.0
1746403380,1808.33,1809.08,1805.29,1808.9,3505972.0
1746403560,1809.01,1810.1,1808.89,1809.07,2750336.0
1746403740,1809.07,1810.53,1808.06,1810.01,2976326.0
1746403920,1810.01,1812.55,1809.26,1811.67,5432116.0
1746404100,1811.74,1813.93,1810.68,1812.92,4117240.0
1746404280,1812.93,1813.29,1809.77,1810.24,4512814.0
1746404460,1810.2,1811.42,1808.83,1811.42,3253048.0
1746404640,1811.42,1812.7,1809.79,1812.35,1776978.0
1746404820,1812.34,1816.84,1812.32,1815.62,8043972.0
1746405000,1815.57,1816.12,1814.15,1814.82,3193978.0
1746405180,1814.88,1815.18,1812.5,1814.72,1834398.0
1746405360,1815.07,1815.33,1813.54,1814.7,3026912.0
1746405540,1814.71,1815.39,1813.4,1814.86,1941268.0
1746405720,1814.85,1814.87,1813.0,1813.43,1395436.0
1746405900,1813.43,1815.56,1813.43,1815.39,2865072.0
1746406080,1815.39,1815.77,1814.4,1815.76,1635750.0
1746406260,1815.76,1816.93,1815.76,1816.24,2007658.0
1746406440,1816.24,1816.67,1815.52,1815.65,1862946.0
1746406620,1815.67,1817.55,1814.91,1814.91,3081292.0
1746406800,1814.92,1816.28,1813.59,1815.25,2071226.0
1746406980,1815.24,1815.25,1812.25,1812.99,1485442.0
1746407160,1812.99,1812.99,1809.47,1810.59,6082496.0
1746407340,1810.59,1811.45,1808.82,1809.35,1740636.0
1746407520,1809.36,1812.17,1808.34,1812.01,3041978.0
1746407700,1812.01,1813.49,1809.6,1809.87,1677160.0
1746407880,1809.87,1810.23,1805.41,1807.39,6444132.0
1746408060,1807.39,1808.99,1807.02,1808.88,1599358.0
1746408240,1808.88,1809.9,1807.01,1808.01,1764526.0
1746408420,1807.96,1807.96,1803.13,1803.14,6475150.0
1746408600,1803.13,1803.72,1783.17,1788.22,59721448.0
1746408780,1787.2,1790.22,1780.5,1790.11,18845016.0
1746408960,1790.22,1794.59,1789.14,1794.24,11959228.0
1746409140,1794.24,1794.24,1789.77,1789.78,6286820.0
1746409320,1789.79,1793.3,1788.6,1791.01,6299262.0
1746409500,1791.01,1792.39,1789.74,1790.4,4947484.0
1746409680,1790.39,1791.11,1786.45,1788.8,5357792.0
1746409860,1788.8,1792.54,1788.8,1790.85,3103928.0
1746410040,1790.8,1791.99,1789.72,1789.82,1579726.0
1746410220,1789.8,1791.39,1789.8,1790.84,2524924.0
1746410400,1790.84,1790.84,1785.66,1786.86,12605484.0
1746410580,1786.61,1789.27,1785.95,1788.33,7649544.0
1746410760,1788.35,1788.44,1782.0,1782.5,14870106.0
1746410940,1782.5,1789.49,1781.2,1789.2,12557046.0
1746411120,1789.14,1791.99,1785.63,1791.7,7260958.0
1746411300,1791.7,1795.76,1791.7,1795.45,8830258.0
1746411480,1795.46,1797.5,1795.09,1797.5,6883912.0
1746411660,1797.49,1797.85,1795.24,1796.28,6423758.0
1746411840,1796.28,1797.4,1794.48,1795.33,6462654.0
1746412020,1795.34,1796.44,1792.0,1793.71,11943340.0
1746412200,1793.72,1796.8,1793.71,1796.7,3233076.0
1746412380,1796.65,1799.03,1794.97,1799.03,14782004.0
1746412560,1799.02,1799.78,1797.18,1798.43,3747062.0
1746412740,1798.38,1798.86,1796.49,1798.63,1886208.0
1746412920,1798.63,1798.75,1797.29,1797.3,1738960.0
1746413100,1797.3,1799.97,1797.2,1799.91,1589820.0
1746413280,1799.92,1800.92,1799.42,1800.07,2782178.0
1746413460,1800.07,1801.93,1800.06,1800.86,2938720.0
1746413640,1800.82,1800.9,1799.22,1799.25,1835348.0
1746413820,1799.26,1799.52,1797.53,1798.57,1868104.0
1746414000,1798.57,1799.99,1797.2,1799.99,3258586.0
1746414180,1799.99,1800.17,1797.67,1798.18,1560296.0
1746414360,1798.15,1798.18,1795.39,1795.4,2469876.0
1746414540,1795.36,1795.99,1794.74,1795.16,2511010.0
1746414720,1795.15,1795.94,1794.51,1795.0,3787176.0
1746414900,1795.01,1796.91,1792.58,1792.84,6818260.0
1746415080,1792.84,1795.44,1792.35,1795.44,2444460.0
1746415260,1795.43,1796.02,1793.86,1794.77,5142968.0
1746415440,1794.76,1794.9,1793.21,1793.33,2055882.0
1746415620,1793.32,1793.87,1792.66,1793.41,2325930.0
1746415800,1793.41,1796.18,1793.41,1795.71,1372730.0
1746415980,1795.73,1796.59,1794.97,1795.54,1501708.0
1746416160,1795.54,1796.44,1794.62,1794.91,816170.0
1746416340,1794.77,1796.18,1794.51,1795.12,2110038.0
1746416520,1795.12,1797.48,1795.01,1797.26,1397888.0
1746416700,1797.26,1797.48,1794.48,1794.62,1112514.0
1746416880,1794.63,1795.19,1794.08,1794.45,1110252.0
1746417060,1794.44,1794.48,1793.71,1794.32,624034.0
1746417240,1794.67,1795.76,1794.26,1794.64,818946.0
1746417420,1794.64,1795.86,1793.28,1793.86,2460806.0
1746417600,1793.85,1795.71,1793.56,1794.54,1695628.0
1746417780,1794.56,1796.73,1794.53,1796.72,1377318.0
1746417960,1796.72,1797.19,1793.68,1793.68,1609664.0
1746418140,1793.76,1794.51,1792.01,1794.51,1890936.0
1746418320,1794.23,1795.98,1793.95,1795.97,1628544.0
1746418500,1795.97,1798.0,1795.97,1797.32,2577352.0
1746418680,1797.32,1798.99,1796.85,1798.98,1582774.0
1746418860,1798.98,1799.25,1797.4,1798.51,3138524.0
1746419040,1798.46,1799.12,1797.69,1798.71,1587822.0
1746419220,1798.71,1799.21,1798.2,1798.72,796018.0
1746419400,1798.76,1800.29,1798.21,1800.11,1908388.0
1746419580,1800.16,1801.0,1799.72,1800.69,2536372.0
1746419760,1800.69,1802.82,1800.67,1801.78,3912278.0
1746419940,1801.78,1801.79,1800.74,1800.82,1675104.0
1746420120,1800.79,1802.43,1800.5,1802.06,2043488.0
1746420300,1802.2,1802.9,1800.91,1802.7,1921926.0
1746420480,1802.7,1802.89,1802.11,1802.45,1359768.0
1746420660,1802.45,1804.34,1802.45,1803.22,4203570.0
1746420840,1803.22,1803.23,1801.55,1802.95,1645610.0
1746421020,1802.99,1804.6,1802.98,1804.02,1689776.0
1746421200,1804.02,1804.8,1803.01,1804.22,4395826.0
1746421380,1804.22,1804.57,1803.32,1803.37,1938670.0
1746421560,1803.37,1806.0,1803.34,1805.43,2750876.0
1746421740,1805.42,1805.58,1803.22,1803.28,1340196.0
1746421920,1803.28,1803.77,1800.23,1801.3,3612076.0
1746422100,1801.29,1803.06,1800.92,1802.51,1189286.0
1746422280,1802.51,1803.27,1801.91,1802.89,1020774.0
1746422460,1802.89,1804.01,1802.73,1803.61,1278410.0
1746422640,1803.62,1804.01,1803.26,1803.51,1952918.0
1746422820,1803.45,1804.5,1803.45,1804.11,3023140.0
1746423000,1804.11,1805.2,1802.54,1802.84,1325226.0
1746423180,1802.58,1805.85,1802.58,1805.58,916778.0
1746423360,1805.59,1805.77,1804.46,1804.71,1100856.0
1746423540,1804.71,1806.66,1804.71,1805.76,2682230.0
1746423720,1805.76,1806.23,1804.65,1805.01,1475420.0
1746423900,1805.01,1806.99,1804.96,1806.98,2865226.0
1746424080,1806.99,1808.51,1806.11,1808.14,3294056.0
1746424260,1808.14,1808.99,1808.01,1808.51,2847636.0
1746424440,1808.51,1811.16,1807.47,1810.41,7103308.0
1746424620,1810.5,1817.9,1810.49,1815.71,19649666.0
1746424800,1815.67,1821.18,1815.53,1818.3,16798494.0
1746424980,1818.22,1818.3,1814.61,1814.88,4989460.0
1746425160,1814.88,1815.3,1812.51,1812.65,5638340.0
1746425340,1812.66,1814.34,1811.5,1811.5,3993432.0
1746425520,1811.51,1811.89,1810.94,1811.39,2577332.0
1746425700,1811.39,1813.74,1811.34,1813.7,2722550.0
1746425880,1813.67,1815.47,1811.85,1812.75,2108998.0
1746426060,1812.76,1812.99,1812.01,1812.51,998330.0
1746426240,1812.52,1813.37,1812.19,1812.84,918032.0
1746426420,1812.84,1814.77,1811.86,1814.76,1985318.0
1746426600,1814.75,1816.17,1813.65,1815.67,3052688.0
1746426780,1815.68,1820.0,1815.67,1819.66,2899818.0
1746426960,1819.95,1819.95,1816.92,1817.61,5905416.0
1746427140,1817.61,1819.24,1817.15,1817.95,2225072.0
1746427320,1817.95,1821.29,1817.2,1818.18,5016658.0
1746427500,1818.18,1819.12,1818.0,1818.71,1902776.0
1746427680,1818.66,1818.71,1816.79,1817.58,2367730.0
1746427860,1817.58,1817.89,1817.08,1817.44,1998654.0
1746428040,1817.41,1819.6,1817.13,1818.96,1833504.0
1746428220,1818.96,1819.97,1818.56,1819.22,2310408.0
1746428400,1819.22,1819.46,1817.11,1817.11,2887362.0
1746428580,1817.11,1818.41,1816.66,1816.89,1969676.0
1746428760,1816.88,1817.24,1815.71,1816.46,2883570.0
1746428940,1816.49,1816.9,1815.9,1816.64,1451880.0
1746429120,1816.7,1818.35,1816.64,1817.83,1744696.0
1746429300,1817.84,1818.0,1816.21,1817.88,1622530.0
1746429480,1817.89,1823.62,1817.84,1820.15,8778116.0
1746429660,1820.15,1823.57,1820.01,1822.12,4473880.0
1746429840,1822.12,1823.0,1819.11,1819.66,4463730.0
1746430020,1819.66,1820.0,1819.52,1819.68,1116494.0
1746430200,1819.68,1822.41,1819.56,1821.95,2261870.0
1746430380,1821.95,1822.83,1821.51,1822.22,2250164.0
1746430560,1822.19,1824.95,1822.1,1824.26,7114954.0
1746430740,1824.26,1825.45,1823.6,1824.05,4664224.0
1746430920,1824.05,1828.85,1824.05,1827.02,10163210.0
1746431100,1827.01,1827.88,1824.79,1825.37,4054200.0
1746431280,1825.31,1826.12,1824.35,1825.72,4454250.0
1746431460,1825.72,1826.62,1824.32,1824.91,4098100.0
1746431640,1824.9,1825.18,1823.71,1824.08,1932318.0
1746431820,1824.07,1825.8,1824.04,1825.74,2090060.0
1746432000,1825.74,1827.37,1824.5,1825.43,3675140.0
1746432180,1825.43,1826.5,1822.5,1823.32,3746314.0
1746432360,1823.32,1825.22,1823.24,1825.08,2012664.0
1746432540,1825.09,1825.09,1823.63,1824.26,1654730.0
1746432720,1824.27,1824.5,1822.96,1823.74,1975108.0
1746432900,1823.74,1824.81,1823.01,1824.79,1249186.0
1746433080,1824.8,1827.55,1824.46,1826.45,6353616.0
1746433260,1826.45,1826.45,1824.33,1824.67,1455632.0
1746433440,1824.67,1826.65,1824.61,1825.64,1900590.0
1746433620,1825.64,1825.96,1825.37,1825.65,1042014.0
1746433800,1825.66,1827.0,1824.25,1825.21,3811646.0
1746433980,1825.2,1830.2,1825.2,1829.06,7338532.0
1746434160,1829.07,1830.26,1828.09,1828.39,4398942.0
1746434340,1828.33,1828.65,1826.61,1828.07,2423902.0
1746434520,1828.07,1828.99,1827.33,1827.72,2208786.0
1746434700,1827.72,1829.65,1827.71,1827.91,3654536.0
1746434880,1827.97,1828.37,1826.81,1827.74,1888552.0
1746435060,1827.74,1827.89,1825.61,1826.86,1530952.0
1746435240,1826.86,1827.07,1825.92,1827.05,2715536.0
1746435420,1827.05,1827.6,1826.52,1827.59,1347950.0
1746435600,1827.59,1829.7,1827.23,1827.25,4332176.0
1746435780,1827.24,1828.97,1826.0,1826.04,2257544.0
1746435960,1826.02,1829.35,1826.02,1826.87,1937972.0
1746436140,1826.86,1827.76,1826.19,1826.59,1408112.0
1746436320,1826.59,1827.0,1824.74,1825.3,2897810.0
1746436500,1825.22,1825.9,1824.01,1825.52,3472414.0
1746436680,1825.52,1825.73,1824.67,1824.99,1763076.0
1746436860,1825.18,1826.79,1825.06,1826.78,1054898.0
1746437040,1826.79,1827.79,1826.56,1827.05,1545374.0
1746437220,1827.05,1827.05,1826.0,1826.88,797522.0
1746437400,1826.89,1828.99,1823.92,1827.45,3322130.0
1746437580,1827.45,1828.08,1825.93,1826.26,975928.0
1746437760,1826.26,1827.36,1825.14,1827.35,3161916.0
1746437940,1827.35,1827.37,1825.54,1826.05,2590762.0
1746438120,1826.05,1827.65,1825.61,1825.84,2477616.0
1746438300,1825.83,1826.82,1825.43,1826.36,1201056.0
1746438480,1826.36,1827.36,1826.1,1827.18,984260.0
1746438660,1827.19,1827.19,1825.5,1826.21,1075892.0
1746438840,1826.21,1826.25,1823.18,1823.18,2037798.0
1746439020,1823.47,1823.89,1821.15,1822.68,5532768.0
1746439200,1822.72,1823.19,1821.01,1823.1,4884282.0
1746439380,1823.09,1823.26,1820.11,1821.93,6033900.0
1746439560,1821.93,1821.93,1818.8,1819.21,6333198.0
1746439740,1819.2,1819.93,1818.78,1818.88,4079902.0
1746439920,1818.87,1819.7,1818.16,1818.69,2879574.0
1746440100,1818.69,1819.37,1815.32,1815.34,5547064.0
1746440280,1815.34,1817.32,1815.07,1816.54,4731424.0
1746440460,1816.54,1816.55,1813.59,1813.92,5959730.0
1746440640,1813.9,1814.8,1813.2,1814.18,3751388.0
1746440820,1814.17,1815.06,1812.22,1812.7,4391366.0
1746441000,1812.7,1815.66,1812.43,1814.17,3755790.0
1746441180,1814.18,1814.99,1810.52,1811.47,5566548.0
1746441360,1811.47,1811.84,1807.8,1808.38,14444752.0
1746441540,1808.37,1809.06,1804.96,1807.04,14056866.0
1746441720,1807.02,1808.02,1805.2,1805.2,6112180.0
1746441900,1805.2,1807.27,1801.02,1802.12,17434428.0
1746442080,1802.11,1802.12,1796.71,1800.85,19479318.0
1746442260,1800.85,1802.39,1799.7,1801.73,6763706.0
1746442440,1801.72,1804.93,1801.09,1803.68,10177978.0
1746442620,1803.67,1804.23,1803.03,1803.93,3658886.0
1746442800,1803.93,1807.77,1803.8,1807.02,9726172.0
1746442980,1807.03,1807.99,1806.53,1807.32,6053582.0
1746443160,1807.31,1809.36,1806.88,1806.91,9578740.0
1746443340,1806.92,1809.01,1806.18,1808.23,6125468.0
1746443520,1808.22,1808.99,1807.23,1808.49,2489132.0
1746443700,1808.48,1809.99,1808.48,1808.9,4192948.0
1746443880,1808.9,1809.21,1805.88,1805.88,2904168.0
1746444060,1805.89,1806.56,1804.0,1804.01,7662546.0
1746444240,1804.0,1804.92,1802.28,1802.45,4409376.0
1746444420,1802.51,1802.67,1800.82,1801.61,3899318.0
1746444600,1801.61,1803.37,1798.9,1802.99,5046286.0
1746444780,1802.99,1804.22,1800.27,1802.09,5718236.0
1746444960,1802.09,1802.4,1798.64,1799.49,4681236.0
1746445140,1799.49,1800.19,1798.09,1799.2,3696252.0
1746445320,1799.21,1800.61,1798.54,1799.55,3301514.0
1746445500,1799.55,1802.98,1799.55,1802.82,4285084.0
1746445680,1802.88,1803.52,1801.92,1803.41,4011024.0
1746445860,1803.44,1804.98,1802.96,1804.4,4850922.0
1746446040,1804.35,1805.57,1804.2,1805.44,4067776.0
1746446220,1805.44,1806.06,1803.41,1803.79,2879226.0
1746446400,1803.8,1804.35,1800.81,1801.87,6094780.0
1746446580,1801.85,1801.85,1799.01,1801.21,4024014.0
1746446760,1801.23,1805.29,1800.0,1805.11,2839100.0
1746446940,1805.12,1806.9,1804.57,1805.99,4636878.0
1746447120,1805.98,1807.16,1804.86,1806.61,4085450.0
1746447300,1806.61,1807.28,1804.35,1804.57,3340450.0
1746447480,1804.47,1805.57,1803.78,1803.88,2409882.0
1746447660,1803.89,1807.48,1803.88,1806.89,2436376.0
1746447840,1806.89,1807.76,1806.06,1806.77,3262340.0
1746448020,1806.76,1808.76,1806.76,1807.02,2671286.0
1746448200,1807.01,1807.89,1805.2,1805.28,1902298.0
1746448380,1805.28,1805.62,1804.01,1805.43,2318786.0
1746448560,1805.43,1805.43,1804.01,1804.61,1078488.0
1746448740,1804.62,1805.76,1804.4,1805.19,2033230.0
1746448920,1805.2,1805.2,1803.68,1804.28,1604600.0
1746449100,1804.28,1804.5,1801.46,1802.08,2403636.0
1746449280,1802.07,1803.51,1801.39,1802.52,1551796.0
1746449460,1802.54,1803.63,1801.32,1801.32,1513134.0
1746449640,1801.36,1803.28,1801.11,1803.2,1740126.0
1746449820,1803.21,1804.78,1803.19,1804.67,2028912.0
1746450000,1804.67,1807.07,1803.52,1806.85,2699610.0
1746450180,1806.81,1807.59,1806.11,1807.24,1776522.0
1746450360,1807.24,1807.55,1801.2,1801.2,3118828.0
1746450540,1801.23,1801.59,1799.49,1801.38,4921586.0
1746450720,1801.39,1801.67,1799.84,1800.99,1975432.0
1746450900,1801.04,1802.94,1799.6,1802.93,2194922.0
1746451080,1802.93,1803.57,1802.02,1802.42,1401936.0
1746451260,1802.43,1805.36,1802.21,1804.49,5198794.0
1746451440,1804.49,1804.49,1801.59,1801.59,2306950.0
1746451620,1801.59,1802.44,1800.13,1801.57,2130842.0
1746451800,1801.57,1802.77,1793.72,1796.0,15332026.0
1746451980,1796.28,1805.08,1794.82,1804.14,14242580.0
1746452160,1804.01,1804.6,1798.72,1799.17,8604638.0
1746452340,1799.18,1799.18,1794.0,1794.01,8856944.0
1746452520,1793.76,1800.61,1793.62,1798.25,7275270.0
1746452700,1798.27,1801.44,1796.88,1796.88,4614894.0
1746452880,1796.88,1799.4,1796.14,1796.7,6447846.0
1746453060,1796.7,1799.26,1796.0,1796.84,4517218.0
1746453240,1796.84,1801.57,1795.16,1801.56,3654316.0
1746453420,1801.57,1808.39,1801.47,1807.92,18333592.0
1746453600,1807.91,1815.05,1807.91,1812.04,21253050.0
1746453780,1812.06,1812.76,1803.34,1804.36,11733322.0
1746453960,1804.33,1807.91,1802.39,1805.1,6660336.0
1746454140,1805.54,1806.43,1802.84,1805.3,3961004.0
1746454320,1805.57,1806.12,1801.61,1802.51,3569520.0
1746454500,1802.51,1803.59,1801.08,1803.2,2693254.0
1746454680,1803.2,1806.5,1803.2,1806.5,4742050.0
1746454860,1806.25,1806.25,1800.25,1801.39,3440962.0
1746455040,1801.34,1803.36,1800.01,1803.3,2925610.0
1746455220,1803.24,1803.27,1800.8,1802.85,2211900.0
1746455400,1802.86,1803.16,1800.59,1801.86,1469274.0
1746455580,1801.85,1802.35,1798.91,1799.91,5879278.0
1746455760,1799.91,1806.96,1798.11,1806.19,5433244.0
1746455940,1806.12,1807.99,1805.57,1807.43,6076364.0
1746456120,1807.42,1807.99,1805.0,1805.74,2225288.0
1746456300,1805.74,1808.3,1805.74,1808.29,4350168.0
1746456480,1808.28,1808.29,1806.87,1807.76,2369610.0
1746456660,1807.71,1808.27,1804.0,1804.44,3971020.0
1746456840,1804.44,1804.87,1801.49,1802.72,4885712.0
1746457020,1802.71,1804.27,1802.36,1803.55,1390648.0
1746457200,1803.55,1805.8,1802.62,1804.01,2796600.0
1746457380,1804.01,1806.12,1804.0,1805.57,2161362.0
1746457560,1805.57,1806.0,1802.68,1805.89,3403314.0
1746457740,1805.89,1805.89,1801.39,1802.78,3373564.0
1746457920,1802.57,1805.0,1802.1,1804.39,2754544.0
1746458100,1804.18,1804.6,1801.01,1804.58,2895780.0
1746458280,1804.6,1806.3,1804.27,1806.3,1607020.0
1746458460,1806.3,1807.59,1805.86,1806.43,2504924.0
1746458640,1806.43,1806.72,1802.78,1803.74,1492874.0
1746458820,1803.74,1804.59,1803.51,1803.53,813928.0
1746459000,1803.54,1805.5,1802.86,1803.09,1749144.0
1746459180,1803.03,1804.47,1802.11,1804.25,1414990.0
1746459360,1804.26,1805.18,1802.9,1803.43,1473482.0
1746459540,1803.43,1805.66,1802.89,1803.3,1104986.0
1746459720,1803.5,1803.82,1796.76,1797.7,13165708.0
1746459900,1797.66,1799.03,1794.16,1795.18,11474828.0
1746460080,1795.18,1796.99,1794.39,1796.97,5596562.0
1746460260,1796.99,1799.74,1796.52,1799.25,2962760.0
1746460440,1799.22,1800.44,1798.6,1799.77,2398396.0
1746460620,1799.86,1800.16,1798.14,1798.2,630504.0
1746460800,1800.14,1803.13,1799.88,1803.12,5338116.0
1746460980,1803.12,1803.66,1800.86,1803.46,2760378.0
1746461160,1803.45,1804.89,1801.8,1802.78,5353912.0
1746461340,1802.8,1804.69,1801.8,1803.98,2996012.0
1746461520,1803.96,1805.55,1802.08,1802.08,3437718.0
1746461700,1802.08,1807.99,1802.08,1806.47,7232262.0
1746461880,1806.47,1811.39,1806.47,1808.28,18233014.0
1746462060,1808.28,1809.1,1807.31,1808.12,6097474.0
1746462240,1808.12,1809.5,1807.77,1808.64,4727726.0
1746462420,1808.64,1810.52,1807.53,1807.72,4937914.0
1746462600,1807.72,1809.46,1807.51,1808.15,2564738.0
1746462780,1808.15,1810.39,1808.15,1810.39,1907892.0
1746462960,1810.38,1811.22,1807.43,1808.34,4578026.0
1746463140,1808.34,1809.89,1808.34,1809.0,1955050.0
1746463320,1808.99,1809.42,1807.57,1809.07,2306814.0
1746463500,1809.07,1809.62,1808.1,1809.15,1549092.0
1746463680,1809.15,1809.76,1808.2,1808.4,1404054.0
1746463860,1808.39,1808.48,1805.64,1806.45,3074262.0
1746464040,1806.46,1808.54,1806.46,1807.4,1659428.0
1746464220,1807.4,1807.4,1806.95,1807.19,898830.0
1746464400,1807.21,1808.07,1805.61,1806.77,2774652.0
1746464580,1806.77,1808.49,1805.67,1806.07,1646682.0
1746464760,1806.07,1807.72,1805.52,1806.49,1211880.0
1746464940,1806.49,1809.35,1805.61,1807.14,3493032.0
1746465120,1807.21,1807.29,1805.42,1805.61,1417084.0
1746465300,1805.68,1807.2,1804.5,1807.16,2567042.0
1746465480,1807.16,1808.26,1805.19,1808.12,2342026.0
1746465660,1808.12,1809.93,1808.1,1809.36,2219558.0
1746465840,1809.29,1811.79,1809.29,1810.48,4147474.0
1746466020,1810.48,1814.4,1810.48,1811.09,4190078.0
1746466200,1811.09,1814.28,1811.08,1813.2,4773316.0
1746466380,1813.62,1814.15,1812.15,1814.01,2531290.0
1746466560,1814.03,1814.87,1812.59,1812.97,2984214.0
1746466740,1812.98,1816.99,1812.64,1815.12,7746794.0
1746466920,1815.12,1815.52,1812.48,1813.18,2177468.0
1746467100,1813.19,1814.45,1813.0,1813.95,1649322.0
1746467280,1813.93,1814.77,1813.18,1814.34,1591956.0
1746467460,1814.35,1815.51,1812.54,1813.07,1985098.0
1746467640,1813.09,1814.31,1813.0,1813.22,809006.0
1746467820,1813.22,1814.12,1813.22,1813.86,1059732.0
1746468000,1813.87,1814.72,1811.5,1811.51,2392528.0
1746468180,1811.51,1813.62,1811.5,1813.01,1205354.0
1746468360,1813.01,1814.9,1812.61,1814.59,1913270.0
1746468540,1814.65,1814.78,1813.91,1814.56,1410904.0
1746468720,1814.55,1816.79,1813.95,1816.21,2097182.0
1746468900,1816.22,1816.75,1815.04,1816.24,1967518.0
1746469080,1816.09,1816.6,1814.26,1815.01,1271416.0
1746469260,1815.01,1815.01,1814.17,1814.59,1107244.0
1746469440,1814.59,1815.21,1814.13,1815.07,1087834.0
1746469620,1815.06,1816.44,1814.44,1816.43,632378.0
1746469800,1816.43,1819.55,1815.61,1819.07,8446706.0
1746469980,1819.07,1824.65,1818.55,1823.64,15188258.0
1746470160,1823.63,1827.89,1823.63,1825.26,18506352.0
1746470340,1825.26,1825.39,1823.64,1823.69,4429588.0
1746470520,1823.71,1824.99,1823.11,1824.98,2632404.0
1746470700,1824.99,1826.55,1824.57,1826.55,5171882.0
1746470880,1826.54,1826.58,1823.45,1824.17,4000654.0
1746471060,1824.2,1824.3,1822.56,1822.62,3386198.0
1746471240,1822.62,1822.62,1819.77,1821.42,6183592.0
1746471420,1821.41,1822.32,1821.12,1821.95,2258680.0
1746471600,1821.92,1823.55,1820.61,1822.7,2427674.0
1746471780,1822.7,1826.06,1821.59,1825.22,2816646.0
1746471960,1825.23,1825.32,1824.0,1825.12,2377450.0
1746472140,1825.0,1825.12,1823.11,1823.71,2069442.0
1746472320,1823.71,1824.86,1823.29,1823.3,1817424.0
1746472500,1823.29,1825.25,1823.29,1824.22,3086162.0
1746472680,1824.22,1824.22,1822.25,1823.22,2030448.0
1746472860,1823.22,1824.7,1820.82,1821.44,1682456.0
1746473040,1821.42,1822.0,1819.19,1819.19,2658350.0
1746473220,1819.21,1820.8,1819.07,1820.3,2947690.0
1746473400,1820.3,1821.21,1818.52,1819.03,2721574.0
1746473580,1818.82,1818.94,1817.17,1818.41,3349898.0
1746473760,1818.38,1818.83,1816.0,1816.01,3319806.0
1746473940,1816.02,1817.21,1815.22,1816.76,2315698.0
1746474120,1816.76,1817.26,1815.85,1817.2,1820990.0
1746474300,1817.3,1817.81,1815.75,1817.78,1500628.0
1746474480,1817.78,1818.58,1817.16,1817.85,1719704.0
1746474660,1817.85,1818.53,1815.95,1816.26,1189084.0
1746474840,1816.24,1816.26,1814.13,1814.22,2680836.0
1746475020,1814.22,1815.73,1812.66,1815.58,4617694.0
1746475200,1815.61,1815.7,1813.13,1813.3,2319252.0
1746475380,1813.33,1814.06,1811.05,1811.49,2751512.0
1746475560,1811.41,1812.96,1810.53,1811.84,3905212.0
1746475740,1811.83,1812.44,1810.19,1811.42,2276456.0
1746475920,1811.42,1813.27,1811.0,1812.53,1839850.0
1746476100,1812.56,1814.65,1812.15,1813.61,1354648.0
1746476280,1813.61,1814.67,1810.81,1811.48,2457714.0
1746476460,1811.48,1812.92,1810.85,1812.31,1515424.0
1746476640,1812.3,1812.8,1811.7,1812.22,566062.0
1746476820,1812.22,1813.0,1812.22,1812.59,730734.0
1746477000,1812.59,1812.59,1804.66,1806.07,9126526.0
1746477180,1806.07,1806.57,1800.36,1800.77,12683756.0
1746477360,1800.84,1803.99,1798.47,1803.45,11114262.0
1746477540,1803.46,1805.48,1803.14,1803.47,5892798.0
1746477720,1803.47,1805.25,1802.55,1804.72,3112842.0
1746477900,1804.72,1804.73,1802.2,1803.69,2166486.0
1746478080,1803.69,1807.91,1803.54,1807.72,3486452.0
1746478260,1807.67,1808.2,1807.0,1807.37,1810096.0
1746478440,1807.37,1808.59,1807.1,1808.3,1102694.0
1746478620,1808.29,1809.58,1807.43,1808.17,2267786.0
1746478800,1808.18,1810.93,1807.59,1810.31,2655880.0
1746478980,1810.33,1811.99,1809.68,1811.11,3345208.0
1746479160,1811.11,1811.93,1810.6,1811.0,1557982.0
1746479340,1811.05,1813.62,1811.0,1812.45,2649156.0
1746479520,1812.45,1813.9,1812.44,1813.61,1082768.0
1746479700,1813.61,1815.28,1813.46,1814.38,2905926.0
1746479880,1814.38,1814.52,1812.82,1814.03,2164100.0
1746480060,1814.03,1815.4,1813.8,1815.32,1852458.0
1746480240,1815.32,1816.27,1814.27,1815.32,2845060.0
1746480420,1815.38,1816.31,1815.17,1815.59,1258638.0
1746480600,1815.58,1815.6,1812.07,1812.35,2733546.0
1746480780,1812.36,1812.36,1808.41,1810.86,4114386.0
1746480960,1810.79,1812.68,1810.79,1812.57,1282958.0
1746481140,1812.57,1813.21,1810.05,1812.1,1906302.0
1746481320,1812.11,1813.61,1811.51,1812.76,2099724.0
1746481500,1812.53,1813.96,1812.37,1813.96,1145774.0
1746481680,1813.95,1815.38,1813.95,1815.16,1125128.0
1746481860,1815.16,1817.43,1815.15,1815.32,3060510.0
1746482040,1815.32,1818.76,1815.28,1817.37,3402790.0
1746482220,1817.32,1817.32,1814.39,1815.81,1397844.0
1746482400,1815.74,1818.47,1815.39,1818.31,2405786.0
1746482580,1818.32,1819.49,1816.18,1817.03,3014090.0
1746482760,1817.09,1818.51,1816.24,1817.47,1877802.0
1746482940,1817.4,1818.5,1817.23,1817.99,1339264.0
1746483120,1818.1,1820.12,1817.01,1819.79,2003588.0
1746483300,1819.79,1822.42,1819.49,1820.43,7058198.0
1746483480,1820.44,1821.75,1819.43,1819.93,2418344.0
1746483660,1819.92,1821.51,1819.92,1820.31,2583096.0
1746483840,1820.32,1820.53,1818.89,1819.37,1345328.0
1746484020,1819.37,1820.44,1818.51,1820.25,1117038.0
1746484200,1820.32,1823.88,1820.32,1822.68,7560660.0
1746484380,1822.68,1823.21,1821.28,1823.05,3062196.0
1746484560,1823.05,1825.74,1822.7,1825.29,5240804.0
1746484740,1825.26,1830.0,1824.02,1828.7,19861096.0
1746484920,1828.44,1832.68,1828.44,1829.5,12349994.0
1746485100,1829.49,1829.5,1826.01,1826.44,6965270.0
1746485280,1826.43,1827.6,1825.55,1827.09,3321808.0
1746485460,1827.12,1827.19,1825.5,1825.69,3036492.0
1746485640,1825.7,1826.6,1824.01,1825.09,3715690.0
1746485820,1825.1,1826.24,1824.75,1825.35,1617452.0
1746486000,1825.34,1827.99,1824.64,1827.1,3061398.0
1746486180,1827.18,1827.18,1824.35,1824.78,1364878.0
1746486360,1824.78,1826.82,1824.77,1826.17,863806.0
1746486540,1826.17,1827.31,1825.52,1825.57,1915980.0
1746486720,1825.57,1827.21,1825.22,1825.51,878732.0
1746486900,1825.51,1827.58,1825.38,1827.56,3094628.0
1746487080,1827.56,1827.57,1826.3,1827.27,1950504.0
1746487260,1827.27,1829.0,1827.15,1828.97,2372732.0
1746487440,1828.88,1829.28,1824.11,1824.22,3951706.0
1746487620,1824.22,1826.19,1824.09,1824.22,2661756.0
1746487800,1824.22,1824.77,1823.31,1823.49,3528852.0
1746487980,1823.49,1823.56,1822.5,1823.0,1467600.0
1746488160,1823.0,1823.24,1822.01,1822.41,2103764.0
1746488340,1822.41,1822.42,1820.22,1821.0,5045250.0
1746488520,1821.0,1821.98,1820.8,1821.9,1928848.0
1746488700,1821.69,1821.9,1819.19,1819.78,2338412.0
1746488880,1819.78,1820.23,1818.09,1818.34,3428418.0
1746489060,1818.34,1818.35,1816.22,1818.12,5622416.0
1746489240,1818.12,1821.56,1817.33,1819.61,2894310.0
1746489420,1819.62,1819.69,1819.0,1819.42,1165146.0
1746489600,1819.42,1820.0,1816.9,1817.39,1819626.0
1746489780,1817.35,1817.75,1816.36,1816.57,2037260.0
1746489960,1816.55,1817.99,1816.0,1817.5,5066894.0
1746490140,1817.51,1818.0,1815.28,1815.89,1843650.0
1746490320,1815.9,1816.4,1815.07,1815.95,2631236.0
1746490500,1815.89,1816.2,1814.11,1814.77,2968726.0
1746490680,1814.76,1814.77,1812.02,1812.73,6654798.0
1746490860,1812.8,1814.46,1812.73,1813.99,2609250.0
1746491040,1813.99,1815.65,1813.94,1815.64,1160816.0
1746491220,1815.63,1818.02,1815.63,1817.83,4079846.0
1746491400,1817.83,1817.99,1814.55,1814.92,2623586.0
1746491580,1814.93,1816.35,1813.2,1813.91,2234392.0
1746491760,1813.92,1814.65,1812.01,1812.01,2273882.0
1746491940,1812.01,1812.84,1810.94,1812.34,2988882.0
1746492120,1812.33,1812.35,1810.22,1811.24,2256254.0
1746492300,1811.25,1812.74,1811.2,1811.79,1860098.0
1746492480,1811.79,1811.8,1810.05,1811.57,1506272.0
1746492660,1811.56,1812.14,1810.04,1810.53,1581688.0
1746492840,1810.53,1812.44,1810.52,1812.43,1320732.0
1746493020,1812.42,1813.27,1812.17,1813.26,998110.0
1746493200,1813.26,1815.68,1812.77,1813.37,4451806.0
1746493380,1813.37,1813.37,1810.6,1810.61,3090284.0
1746493560,1810.61,1811.35,1809.09,1811.34,2941832.0
1746493740,1811.34,1815.37,1811.34,1814.95,3140598.0
1746493920,1814.95,1816.36,1814.63,1815.8,1575794.0
1746494100,1815.8,1818.16,1815.79,1816.54,2553338.0
1746494280,1816.54,1819.36,1816.44,1819.0,3558354.0
1746494460,1818.99,1820.0,1817.64,1819.85,2242042.0
1746494640,1819.8,1819.8,1817.5,1818.26,2240598.0
1746494820,1818.26,1818.26,1816.33,1816.56,804940.0
1746495000,1816.56,1816.88,1813.4,1814.41,2024698.0
1746495180,1814.51,1814.73,1812.0,1812.39,2560848.0
1746495360,1812.38,1813.91,1805.85,1806.42,10624074.0
1746495540,1806.34,1808.59,1806.16,1808.39,5392800.0
1746495720,1808.29,1808.43,1803.61,1805.06,8067768.0
1746495900,1805.08,1806.28,1803.96,1805.44,3691118.0
1746496080,1805.62,1805.92,1803.35,1805.92,3253954.0
1746496260,1805.91,1806.81,1803.28,1803.75,3778718.0
1746496440,1803.76,1805.34,1802.25,1805.26,4748118.0
1746496620,1805.26,1806.18,1803.26,1803.47,3298824.0
1746496800,1803.47,1805.89,1802.7,1805.82,5919158.0
1746496980,1805.81,1806.57,1802.68,1802.68,3148112.0
1746497160,1802.69,1803.16,1800.53,1802.51,6687456.0
1746497340,1802.51,1803.14,1800.48,1802.96,4526308.0
1746497520,1802.93,1803.12,1800.93,1802.45,2746326.0
1746497700,1802.45,1802.45,1800.08,1800.51,3035196.0
1746497880,1800.51,1800.91,1794.28,1795.59,21697946.0
1746498060,1795.59,1796.45,1792.0,1795.48,12416904.0
1746498240,1795.27,1796.26,1792.9,1794.24,5446524.0
1746498420,1794.24,1797.27,1794.19,1795.66,4521148.0
1746498600,1795.65,1797.5,1792.93,1797.49,6376312.0
1746498780,1797.49,1798.56,1796.52,1796.76,3575016.0
1746498960,1796.75,1798.52,1795.8,1797.24,3069610.0
1746499140,1797.16,1798.28,1796.0,1797.89,2406110.0
1746499320,1797.88,1799.21,1796.96,1797.75,2996872.0
1746499500,1797.75,1800.86,1797.6,1800.62,3346320.0
1746499680,1800.62,1803.59,1800.12,1802.61,9094576.0
1746499860,1802.57,1804.08,1801.69,1802.8,3416042.0
1746500040,1802.74,1802.9,1801.0,1802.89,2425676.0
1746500220,1802.38,1802.98,1801.4,1802.62,2597622.0
1746500400,1802.71,1804.08,1801.89,1802.55,2776400.0
1746500580,1802.56,1802.95,1799.38,1801.22,4171068.0
1746500760,1801.23,1801.96,1799.47,1799.52,1494740.0
1746500940,1799.57,1799.81,1798.44,1799.8,2809034.0
1746501120,1799.79,1800.61,1798.46,1798.51,1467666.0
1746501300,1798.52,1801.42,1798.1,1801.22,1554846.0
1746501480,1801.09,1801.22,1798.78,1799.41,1727174.0
1746501660,1799.41,1799.68,1796.89,1798.19,4167526.0
1746501840,1798.18,1801.68,1797.38,1801.64,2047494.0
1746502020,1801.52,1803.02,1801.34,1802.89,2629394.0
1746502200,1802.89,1804.0,1802.03,1803.24,2688912.0
1746502380,1803.33,1804.8,1803.08,1803.99,1725994.0
1746502560,1803.99,1805.62,1803.66,1805.22,4627730.0
1746502740,1805.22,1805.93,1804.71,1805.93,2878366.0
1746502920,1805.93,1806.9,1805.15,1806.01,4698110.0
1746503100,1805.98,1806.1,1803.8,1804.68,1651062.0
1746503280,1804.68,1806.51,1804.68,1805.95,1397060.0
1746503460,1805.95,1805.96,1805.1,1805.24,1951040.0
1746503640,1805.23,1805.49,1804.63,1804.8,1189080.0
1746503820,1804.8,1806.54,1804.73,1805.32,1381014.0
1746504000,1805.32,1806.28,1804.69,1805.13,1716504.0
1746504180,1805.14,1805.32,1803.89,1804.18,1960480.0
1746504360,1804.18,1805.19,1803.91,1804.26,1803276.0
1746504540,1804.26,1804.58,1803.0,1803.41,1772320.0
1746504720,1803.42,1804.71,1803.01,1803.87,1226950.0
1746504900,1803.92,1806.12,1803.67,1806.12,1545822.0
1746505080,1806.24,1807.15,1805.08,1807.14,1583076.0
1746505260,1807.14,1807.97,1805.88,1806.26,2055310.0
1746505440,1806.32,1806.68,1805.42,1806.11,1258774.0
1746505620,1806.11,1806.79,1805.69,1806.6,767120.0
1746505800,1806.61,1807.69,1805.29,1807.67,1062672.0
1746505980,1807.68,1807.69,1806.04,1806.16,865938.0
1746506160,1806.16,1806.38,1804.55,1805.51,1850138.0
1746506340,1805.51,1805.77,1804.37,1804.37,1052456.0
1746506520,1804.37,1805.25,1804.16,1804.89,1355952.0
1746506700,1804.89,1806.56,1804.89,1805.41,767864.0
1746506880,1805.41,1806.95,1805.34,1806.56,1123104.0
1746507060,1806.57,1807.06,1805.87,1806.48,705698.0
1746507240,1806.48,1806.77,1805.56,1805.74,1075100.0
1746507420,1805.73,1806.48,1805.73,1806.18,810846.0
1746507600,1806.18,1807.27,1804.37,1804.91,2196796.0
1746507780,1804.91,1805.31,1804.21,1804.79,1329522.0
1746507960,1804.79,1804.86,1803.47,1804.2,1242432.0
1746508140,1804.21,1805.4,1804.05,1804.79,969082.0
1746508320,1804.8,1805.46,1803.8,1803.88,981396.0
1746508500,1803.93,1805.0,1802.2,1802.93,3119270.0
1746508680,1803.0,1803.08,1801.94,1802.39,2550984.0
1746508860,1802.39,1802.52,1800.45,1801.51,3616180.0
1746509040,1801.5,1801.65,1800.23,1801.26,2005536.0
1746509220,1801.26,1802.0,1801.01,1801.01,755576.0
1746509400,1800.88,1801.85,1799.05,1799.63,2710318.0
1746509580,1799.63,1800.48,1799.63,1800.25,1101256.0
1746509760,1800.38,1801.29,1799.63,1801.29,1845430.0
1746509940,1801.28,1802.53,1800.44,1802.34,1720862.0
1746510120,1802.35,1802.44,1800.76,1800.8,792932.0
1746510300,1800.8,1801.87,1800.8,1801.38,985666.0
1746510480,1801.38,1801.5,1800.1,1800.11,1228942.0
1746510660,1800.11,1800.12,1798.09,1798.58,3509298.0
1746510840,1798.56,1799.6,1798.1,1799.11,1753478.0
1746511020,1799.11,1799.12,1797.5,1798.03,2430594.0
1746511200,1798.03,1799.96,1797.68,1799.96,3184922.0
1746511380,1799.94,1802.0,1799.94,1801.98,1482284.0
1746511560,1801.96,1803.22,1801.66,1803.22,2044702.0
1746511740,1803.22,1803.29,1802.75,1802.8,1588148.0
1746511920,1802.84,1803.0,1802.11,1802.57,1550750.0
1746512100,1802.58,1803.43,1800.86,1803.43,1798018.0
1746512280,1803.43,1804.5,1803.42,1804.16,1450780.0
1746512460,1804.15,1804.49,1803.17,1803.47,2050164.0
1746512640,1803.47,1804.42,1803.19,1803.33,825424.0
1746512820,1803.32,1803.42,1802.23,1802.55,1411480.0
1746513000,1802.55,1803.1,1800.95,1801.43,2066406.0
1746513180,1801.43,1803.01,1801.42,1803.01,1107026.0
1746513360,1803.01,1804.57,1803.01,1804.26,831230.0
1746513540,1804.27,1804.65,1803.56,1803.82,889090.0
1746513720,1803.82,1804.94,1803.72,1804.93,1597010.0
1746513900,1804.94,1804.95,1802.5,1802.99,1867986.0
1746514080,1802.99,1804.6,1802.99,1803.47,981714.0
1746514260,1803.47,1804.0,1803.47,1803.95,487148.0
1746514440,1803.96,1804.11,1803.31,1804.03,625118.0
1746514620,1804.02,1805.66,1804.02,1805.57,912946.0
1746514800,1805.57,1808.55,1805.25,1808.13,3954400.0
1746514980,1808.13,1808.39,1806.38,1806.39,2335894.0
1746515160,1806.4,1806.4,1805.38,1805.54,1708336.0
1746515340,1805.55,1807.0,1805.54,1806.01,1880154.0
1746515520,1806.01,1806.06,1804.37,1804.97,1564652.0
1746515700,1804.97,1804.97,1803.52,1804.54,1206574.0
1746515880,1804.29,1804.39,1803.0,1803.86,1056922.0
1746516060,1803.86,1804.0,1803.05,1803.98,2032584.0
1746516240,1804.0,1804.0,1802.61,1802.7,789622.0
1746516420,1802.7,1803.41,1802.5,1803.03,1028078.0
1746516600,1803.03,1805.15,1802.83,1805.14,1010432.0
1746516780,1805.14,1805.99,1804.01,1805.12,1034862.0
1746516960,1805.15,1806.0,1804.72,1804.81,1652798.0
1746517140,1804.83,1804.83,1800.61,1803.04,2540220.0
1746517320,1803.02,1804.5,1802.74,1804.5,1268480.0
1746517500,1804.5,1806.13,1804.33,1805.49,1089934.0
1746517680,1805.49,1806.5,1804.78,1805.16,2198322.0
1746517860,1805.12,1805.61,1804.04,1804.78,943044.0
1746518040,1804.79,1804.96,1803.56,1804.93,1198534.0
1746518220,1804.93,1805.97,1804.93,1804.99,462824.0
1746518400,1804.98,1805.17,1802.34,1802.34,2014606.0
1746518580,1802.4,1804.03,1801.01,1803.55,3039950.0
1746518760,1803.7,1804.32,1801.61,1802.86,1701466.0
1746518940,1802.86,1803.22,1800.17,1800.17,1812050.0
1746519120,1800.18,1800.4,1798.74,1799.67,6578726.0
1746519300,1799.66,1799.74,1795.37,1796.32,7696170.0
1746519480,1796.32,1797.01,1787.13,1790.19,26952454.0
1746519660,1790.24,1792.51,1789.16,1790.72,10400924.0
1746519840,1790.93,1793.45,1790.65,1791.6,5325986.0
1746520020,1791.73,1793.59,1791.22,1793.55,7541140.0
1746520200,1793.56,1795.29,1793.55,1795.25,5564028.0
1746520380,1795.32,1797.46,1795.32,1797.44,3149604.0
1746520560,1797.44,1798.0,1796.69,1797.7,2104188.0
1746520740,1797.71,1798.06,1795.82,1796.34,1947562.0
1746520920,1796.34,1798.67,1796.01,1798.27,2291578.0
1746521100,1798.26,1799.17,1797.25,1797.66,2137294.0
1746521280,1797.66,1798.11,1796.56,1798.1,1624462.0
1746521460,1798.1,1800.25,1797.97,1800.18,3723654.0
1746521640,1800.14,1800.54,1799.46,1799.48,1926646.0
1746521820,1799.47,1801.0,1799.46,1800.74,1531976.0
1746522000,1800.74,1800.89,1797.86,1798.01,1927748.0
1746522180,1798.04,1799.1,1796.98,1799.06,2335124.0
1746522360,1799.06,1799.5,1798.0,1799.43,1491310.0
1746522540,1799.43,1799.43,1798.07,1798.68,1075358.0
1746522720,1798.16,1798.99,1796.34,1796.77,2081638.0
1746522900,1796.75,1797.47,1795.69,1796.89,2724602.0
1746523080,1796.9,1796.9,1795.4,1796.12,2041624.0
1746523260,1796.12,1796.57,1795.0,1796.05,1880776.0
1746523440,1796.01,1796.4,1794.25,1795.28,1471394.0
1746523620,1795.28,1796.92,1795.28,1796.73,1304926.0
1746523800,1796.72,1798.49,1796.51,1796.81,1635490.0
1746523980,1796.8,1798.53,1796.73,1798.44,776502.0
1746524160,1798.44,1798.5,1795.66,1795.7,1232352.0
1746524340,1795.7,1796.29,1795.28,1796.02,1042968.0
1746524520,1796.03,1796.35,1792.51,1792.66,3399334.0
1746524700,1792.66,1794.39,1791.3,1793.26,3668322.0
1746524880,1793.26,1794.93,1793.01,1793.57,1943300.0
1746525060,1793.53,1795.9,1793.0,1795.76,1126644.0
1746525240,1795.76,1797.42,1795.75,1797.21,1414534.0
1746525420,1797.21,1797.3,1796.69,1797.18,851638.0
1746525600,1797.19,1797.19,1795.55,1796.61,1205818.0
1746525780,1796.63,1796.77,1794.17,1794.19,1804720.0
1746525960,1794.17,1796.19,1793.83,1795.47,1141708.0
1746526140,1795.47,1795.58,1793.47,1793.6,1129402.0
1746526320,1793.59,1794.0,1792.51,1793.27,2071904.0
1746526500,1793.28,1795.18,1792.75,1795.02,2150426.0
1746526680,1794.99,1797.23,1794.42,1797.16,1309332.0
1746526860,1797.07,1797.18,1792.0,1792.37,2762026.0
1746527040,1792.37,1795.2,1792.26,1794.13,1724238.0
1746527220,1794.15,1794.94,1793.0,1793.01,1027808.0
1746527400,1793.01,1795.64,1792.64,1795.59,2483896.0
1746527580,1795.59,1795.59,1793.91,1794.97,1070488.0
1746527760,1794.98,1797.05,1793.51,1794.28,2293930.0
1746527940,1794.22,1794.55,1792.0,1792.01,2353864.0
1746528120,1792.1,1793.14,1790.08,1790.92,5807184.0
1746528300,1790.9,1791.66,1788.0,1789.18,10699100.0
1746528480,1789.18,1789.18,1782.0,1785.32,26395638.0
1746528660,1785.32,1785.74,1781.62,1783.97,13576446.0
1746528840,1783.96,1785.32,1782.76,1782.92,6819630.0
1746529020,1782.93,1784.79,1782.22,1784.22,3938066.0
1746529200,1784.22,1786.64,1782.93,1785.82,5669658.0
1746529380,1785.82,1788.14,1785.82,1787.93,4582938.0
1746529560,1787.94,1788.23,1786.04,1786.64,2920646.0
1746529740,1787.03,1789.47,1786.49,1789.3,3034824.0
1746529920,1789.36,1789.74,1787.34,1787.4,2117248.0
1746530100,1787.4,1787.48,1786.41,1786.59,1699872.0
1746530280,1786.58,1788.76,1786.58,1787.48,1176162.0
1746530460,1787.47,1787.84,1785.59,1785.77,2761792.0
1746530640,1785.8,1785.86,1783.0,1783.0,8680118.0
1746530820,1783.0,1783.53,1781.24,1781.59,7191646.0
1746531000,1781.59,1782.73,1767.67,1774.54,54541060.0
1746531180,1774.36,1774.94,1771.01,1774.92,11325970.0
1746531360,1774.94,1778.06,1774.94,1776.18,7571062.0
1746531540,1776.18,1776.79,1770.84,1771.41,9557744.0
1746531720,1771.41,1774.43,1771.24,1774.19,6387054.0
1746531900,1774.12,1775.12,1770.95,1771.32,7991256.0
1746532080,1771.17,1772.7,1767.29,1767.7,16412262.0
1746532260,1767.61,1769.3,1756.18,1759.03,52530078.0
1746532440,1759.11,1765.49,1758.83,1764.8,18032156.0
1746532620,1764.75,1769.31,1764.43,1769.09,11864334.0
1746532800,1769.1,1769.1,1766.11,1766.17,9506246.0
1746532980,1766.41,1770.89,1765.93,1770.27,9652922.0
1746533160,1770.33,1773.99,1770.33,1773.79,11587534.0
1746533340,1773.8,1774.42,1772.29,1772.3,4471166.0
1746533520,1772.31,1772.31,1770.01,1772.16,6501594.0
1746533700,1772.16,1773.32,1769.85,1770.57,5928046.0
1746533880,1770.52,1773.57,1770.39,1772.65,3387280.0
1746534060,1772.67,1773.32,1771.4,1772.77,2055754.0
1746534240,1772.75,1773.05,1770.67,1771.58,1967838.0
1746534420,1771.58,1771.63,1769.8,1771.63,3582416.0
1746534600,1771.82,1772.94,1770.0,1771.7,2205858.0
1746534780,1771.64,1773.95,1770.8,1771.38,2376312.0
1746534960,1771.36,1773.05,1770.53,1772.3,2819464.0
1746535140,1772.3,1773.28,1770.91,1773.27,1599752.0
1746535320,1773.27,1776.06,1772.54,1774.5,7305218.0
1746535500,1774.47,1775.24,1772.0,1775.24,5841880.0
1746535680,1775.24,1775.89,1773.71,1774.19,4775062.0
1746535860,1774.18,1775.42,1773.6,1773.61,2070380.0
1746536040,1773.65,1775.22,1773.64,1774.98,1805964.0
1746536220,1774.98,1775.17,1774.0,1774.34,1288782.0
1746536400,1774.33,1774.85,1771.49,1771.61,4237154.0
1746536580,1771.61,1772.39,1768.55,1768.57,6670458.0
1746536760,1768.57,1769.39,1765.9,1765.91,6337136.0
1746536940,1765.73,1766.71,1763.55,1763.61,8215880.0
1746537120,1763.61,1766.9,1763.61,1765.54,5060884.0
1746537300,1765.56,1767.78,1765.01,1765.2,5093088.0
1746537480,1765.24,1766.74,1765.0,1765.17,3793210.0
1746537660,1765.21,1767.3,1763.01,1764.18,5873526.0
1746537840,1764.18,1765.44,1763.71,1764.61,1697006.0
1746538020,1764.68,1764.68,1759.08,1759.2,8106980.0
1746538200,1759.12,1765.8,1758.22,1763.21,13121026.0
1746538380,1763.22,1765.0,1760.27,1764.19,5621084.0
1746538560,1764.13,1765.0,1759.55,1761.3,5576954.0
1746538740,1761.19,1768.86,1761.17,1768.15,7684466.0
1746538920,1768.27,1769.28,1767.18,1767.18,6302074.0
1746539100,1767.3,1769.59,1759.69,1760.8,12379774.0
1746539280,1760.68,1761.03,1754.06,1754.06,15827746.0
1746539460,1753.88,1755.81,1750.32,1753.65,32708212.0
1746539640,1753.55,1760.53,1753.31,1760.03,9190726.0
1746539820,1760.03,1761.28,1758.24,1758.24,4672958.0
1746540000,1758.48,1766.4,1758.3,1764.7,10038392.0
1746540180,1764.7,1766.66,1763.59,1765.4,7110654.0
1746540360,1765.4,1766.49,1762.09,1766.1,5723404.0
1746540540,1766.09,1769.25,1766.09,1767.92,6462326.0
1746540720,1767.92,1770.61,1767.21,1767.21,7406088.0
1746540900,1767.45,1773.45,1767.45,1772.56,8908600.0
1746541080,1772.88,1776.62,1772.87,1773.08,13534022.0
1746541260,1773.08,1778.82,1772.41,1777.34,16339248.0
1746541440,1777.29,1777.55,1773.05,1773.06,8955912.0
1746541620,1773.05,1773.58,1772.11,1773.43,3956560.0
1746541800,1773.43,1774.43,1771.55,1771.67,4523684.0
1746541980,1771.67,1776.84,1771.55,1776.5,4643398.0
1746542160,1776.16,1776.16,1772.0,1772.58,3482690.0
1746542340,1772.59,1773.12,1771.78,1771.86,2495276.0
1746542520,1771.86,1772.68,1770.64,1770.7,2294472.0
1746542700,1770.74,1772.5,1768.35,1771.15,9249664.0
1746542880,1771.16,1773.74,1770.34,1771.11,2724300.0
1746543060,1771.11,1771.11,1767.36,1767.37,3782252.0
1746543240,1767.36,1768.3,1766.38,1766.91,5624684.0
1746543420,1766.91,1768.91,1766.66,1767.92,4042154.0
1746543600,1767.91,1768.8,1765.58,1766.49,4138952.0
1746543780,1766.49,1769.8,1765.0,1766.01,4414436.0
1746543960,1765.87,1767.39,1761.49,1761.49,5952948.0
1746544140,1761.49,1764.21,1759.93,1764.2,7010202.0
1746544320,1764.14,1768.57,1763.64,1768.51,4207686.0
1746544500,1768.52,1769.47,1765.67,1767.8,4762070.0
1746544680,1767.75,1771.66,1767.59,1771.03,4381444.0
1746544860,1770.97,1771.75,1769.32,1771.74,3150480.0
1746545040,1771.82,1774.36,1771.52,1774.36,4266758.0
1746545220,1774.24,1774.31,1771.95,1773.78,3775072.0
1746545400,1773.78,1774.78,1771.17,1772.43,4073544.0
1746545580,1772.43,1778.0,1771.59,1776.99,10157536.0
1746545760,1776.99,1777.69,1775.21,1776.07,4632506.0
1746545940,1776.03,1776.59,1774.68,1774.8,2741304.0
1746546120,1774.8,1774.81,1771.73,1771.82,3926770.0
1746546300,1771.82,1773.34,1770.45,1771.09,5945054.0
1746546480,1771.11,1772.44,1770.72,1771.19,3448146.0
1746546660,1771.19,1771.77,1767.59,1767.68,4581396.0
1746546840,1767.39,1768.88,1766.64,1768.32,3763272.0
1746547020,1768.31,1770.3,1767.66,1769.32,2859950.0
1746547200,1769.32,1769.44,1766.59,1767.68,3288434.0
1746547380,1767.68,1768.24,1764.63,1767.1,4434496.0
1746547560,1767.1,1767.28,1763.45,1763.51,3538986.0
1746547740,1763.52,1766.61,1761.09,1766.61,8595436.0
1746547920,1766.8,1774.26,1766.8,1773.35,8301326.0
1746548100,1773.4,1773.82,1768.27,1772.34,5802164.0
1746548280,1772.34,1772.77,1766.66,1767.55,3808314.0
1746548460,1767.53,1767.53,1765.05,1767.13,4658694.0
1746548640,1767.09,1767.68,1764.2,1766.44,4134094.0
1746548820,1766.5,1768.62,1765.61,1767.61,1726182.0
1746549000,1767.6,1769.29,1766.78,1768.68,2577662.0
1746549180,1768.63,1772.25,1768.63,1770.89,3562008.0
1746549360,1770.89,1773.41,1769.64,1772.06,2488964.0
1746549540,1772.21,1772.21,1768.53,1768.87,2770026.0
1746549720,1768.86,1768.87,1765.01,1765.59,2369700.0
1746549900,1765.6,1766.31,1763.82,1766.29,3068664.0
1746550080,1766.16,1766.66,1762.11,1762.76,3393480.0
1746550260,1762.71,1764.34,1762.07,1763.89,2219852.0
1746550440,1763.9,1765.28,1761.57,1762.01,3347124.0
1746550620,1762.04,1762.58,1761.43,1762.22,796056.0
1746550800,1761.99,1766.81,1761.97,1766.46,5774982.0
1746550980,1766.35,1767.98,1763.33,1767.43,1967992.0
1746551160,1767.35,1768.49,1765.06,1768.15,1805604.0
1746551340,1768.36,1769.34,1766.43,1767.74,2022776.0
1746551520,1767.69,1769.76,1767.18,1768.94,1853898.0
1746551700,1768.95,1771.89,1768.54,1771.24,3716432.0
1746551880,1771.3,1774.03,1770.61,1772.34,3793648.0
1746552060,1772.41,1772.63,1768.93,1769.2,3206296.0
1746552240,1769.2,1772.58,1769.2,1772.02,2877500.0
1746552420,1772.03,1773.66,1771.57,1771.75,2033074.0
1746552600,1771.74,1773.53,1771.68,1773.53,2527352.0
1746552780,1773.53,1775.59,1772.58,1774.3,5096466.0
1746552960,1774.31,1774.53,1771.4,1771.41,3093884.0
1746553140,1771.41,1771.58,1769.82,1770.34,3495732.0
1746553320,1770.58,1770.75,1767.0,1767.72,5055140.0
1746553500,1767.65,1767.72,1764.29,1766.89,3946160.0
1746553680,1766.89,1767.0,1765.09,1767.0,3138978.0
1746553860,1766.99,1767.0,1764.0,1765.01,6980344.0
1746554040,1765.02,1765.99,1764.0,1765.99,3704656.0
1746554220,1765.98,1767.06,1765.77,1766.99,1691764.0
1746554400,1766.99,1769.9,1765.82,1768.82,2631598.0
1746554580,1768.82,1769.38,1767.47,1768.83,2042152.0
1746554760,1768.82,1770.32,1766.5,1770.32,1435480.0
1746554940,1770.32,1772.0,1768.71,1769.28,2536884.0
1746555120,1769.28,1770.34,1768.43,1770.34,1506864.0
1746555300,1770.29,1773.59,1770.19,1773.59,2932406.0
1746555480,1773.61,1774.0,1772.88,1773.07,2415478.0
1746555660,1773.07,1774.46,1772.13,1774.44,3341592.0
1746555840,1774.46,1774.99,1773.82,1774.28,3732218.0
1746556020,1774.29,1777.03,1773.85,1776.25,3435258.0
1746556200,1776.25,1776.48,1773.96,1774.86,3684146.0
1746556380,1774.87,1775.4,1773.86,1775.25,1930070.0
1746556560,1775.25,1776.99,1774.26,1776.99,2196226.0
1746556740,1776.77,1777.18,1775.39,1775.92,2477622.0
1746556920,1775.95,1776.49,1773.86,1774.43,2688990.0
1746557100,1774.43,1777.06,1774.3,1776.98,2357220.0
1746557280,1776.98,1777.33,1776.17,1776.47,1396020.0
1746557460,1776.4,1776.99,1774.49,1776.99,1261918.0
1746557640,1776.99,1784.0,1776.95,1783.44,11496638.0
1746557820,1783.56,1790.24,1782.33,1789.06,25795946.0
1746558000,1789.01,1798.12,1788.64,1794.11,28574514.0
1746558180,1794.01,1794.01,1785.61,1785.74,20721164.0
1746558360,1785.74,1788.0,1784.57,1786.9,11003982.0
1746558540,1786.91,1787.99,1784.03,1785.65,3443480.0
1746558720,1785.75,1785.78,1784.22,1785.69,2411612.0
1746558900,1785.68,1788.09,1785.11,1787.01,3325728.0
1746559080,1787.01,1787.27,1784.79,1784.92,2895850.0
1746559260,1784.92,1786.21,1784.34,1786.21,2020174.0
1746559440,1786.2,1787.72,1786.05,1786.68,2191690.0
1746559620,1786.73,1789.32,1786.49,1788.05,2429784.0
1746559800,1788.05,1788.74,1786.22,1787.76,1563344.0
1746559980,1787.82,1791.32,1787.8,1790.01,5368892.0
1746560160,1790.01,1790.02,1788.07,1788.61,2949624.0
1746560340,1788.61,1789.11,1787.52,1789.1,2134908.0
1746560520,1789.1,1791.01,1788.76,1790.5,2483834.0
1746560700,1790.51,1791.72,1788.99,1790.23,1971738.0
1746560880,1790.24,1790.67,1786.14,1786.14,2886604.0
1746561060,1786.21,1786.23,1784.33,1784.91,4414926.0
1746561240,1784.66,1785.08,1783.8,1784.8,2535584.0
1746561420,1784.8,1786.43,1783.51,1783.92,2640044.0
1746561600,1784.0,1784.48,1781.74,1781.85,3800484.0
1746561780,1781.84,1786.66,1781.65,1786.66,8506712.0
1746561960,1786.66,1786.66,1783.82,1783.83,4258192.0
1746562140,1783.82,1786.64,1783.62,1786.27,1427568.0
1746562320,1786.27,1787.25,1785.31,1785.34,1843210.0
1746562500,1785.39,1788.08,1785.39,1787.34,3636988.0
1746562680,1787.4,1787.47,1784.34,1784.34,1288470.0
1746562860,1784.34,1784.79,1781.66,1781.81,3031778.0
1746563040,1781.8,1782.43,1778.02,1779.93,9838276.0
1746563220,1780.01,1780.4,1778.01,1778.74,6349606.0
1746563400,1778.91,1779.2,1775.22,1776.39,6858892.0
1746563580,1776.39,1776.57,1767.99,1768.51,13607072.0
1746563760,1768.44,1773.52,1767.79,1773.43,8538698.0
1746563940,1773.46,1773.65,1769.72,1770.68,3999904.0
1746564120,1770.69,1774.05,1770.25,1773.62,2860288.0
1746564300,1773.67,1774.99,1770.53,1771.03,4859976.0
1746564480,1771.03,1771.07,1769.01,1769.09,3907456.0
1746564660,1769.15,1773.76,1769.15,1773.66,1915048.0
1746564840,1773.66,1774.15,1772.27,1774.15,920878.0
1746565020,1774.19,1775.86,1774.0,1774.46,3035780.0
1746565200,1774.47,1777.65,1774.31,1777.35,3515832.0
1746565380,1777.36,1779.36,1777.09,1779.16,3808408.0
1746565560,1779.16,1780.0,1777.14,1778.59,3731426.0
1746565740,1778.59,1778.65,1776.07,1776.07,1396300.0
1746565920,1776.07,1776.18,1771.47,1772.64,5011964.0
1746566100,1772.64,1774.45,1771.91,1774.44,1508474.0
1746566280,1774.45,1774.99,1774.42,1774.98,598660.0
1746566460,1774.98,1774.98,1771.03,1771.27,1075034.0
1746566640,1771.25,1772.17,1769.35,1770.09,1912634.0
1746566820,1770.08,1770.3,1764.62,1766.24,5328316.0
1746567000,1766.24,1769.17,1765.77,1768.82,3720224.0
1746567180,1768.82,1770.33,1766.93,1769.55,1942036.0
1746567360,1769.63,1769.71,1764.99,1769.54,2825908.0
1746567540,1769.53,1771.82,1769.53,1771.82,1391294.0
1746567720,1771.82,1772.37,1770.09,1771.39,2465340.0
1746567900,1771.39,1773.32,1770.34,1772.76,2214118.0
1746568080,1772.75,1774.82,1772.75,1774.21,1502608.0
1746568260,1774.2,1775.54,1774.2,1775.51,1570962.0
1746568440,1775.51,1776.28,1773.5,1773.81,1663836.0
1746568620,1773.8,1775.43,1773.0,1775.01,936740.0
1746568800,1774.98,1786.91,1774.72,1785.51,14738860.0
1746568980,1785.23,1798.51,1784.86,1793.67,29482392.0
1746569160,1793.81,1795.36,1788.99,1792.14,12951678.0
1746569340,1792.18,1795.43,1788.18,1788.95,14278502.0
1746569520,1788.85,1788.95,1785.38,1788.54,7431590.0
1746569700,1788.54,1795.95,1788.21,1794.2,11028178.0
1746569880,1794.17,1797.93,1793.5,1796.26,7428246.0
1746570060,1796.4,1798.99,1795.18,1797.35,8053938.0
1746570240,1797.3,1797.34,1794.11,1794.79,3873194.0
1746570420,1794.86,1800.65,1794.86,1799.99,12599806.0
1746570600,1799.99,1803.64,1797.93,1798.43,14738414.0
1746570780,1798.43,1800.99,1796.91,1800.99,7330364.0
1746570960,1800.99,1800.99,1798.33,1798.34,3884350.0
1746571140,1798.15,1804.39,1798.15,1803.95,5350612.0
1746571320,1803.7,1806.63,1802.57,1804.61,11064110.0
1746571500,1804.63,1805.9,1802.26,1805.01,6701946.0
1746571680,1805.01,1809.55,1805.01,1809.47,8922730.0
1746571860,1809.57,1812.49,1808.0,1808.8,14202918.0
1746572040,1808.79,1810.66,1807.32,1808.63,5171902.0
1746572220,1808.53,1810.91,1807.84,1810.24,2964296.0
1746572400,1810.24,1811.78,1807.29,1808.57,6563478.0
1746572580,1808.5,1808.53,1805.93,1807.09,7437026.0
1746572760,1806.67,1807.92,1801.29,1802.14,13158414.0
1746572940,1802.2,1804.96,1802.2,1802.84,4457784.0
1746573120,1802.84,1805.27,1802.84,1804.82,2580742.0
1746573300,1804.78,1808.74,1804.62,1808.19,5005848.0
1746573480,1808.19,1808.69,1806.96,1807.98,3397568.0
1746573660,1808.1,1812.79,1808.01,1812.18,9041608.0
1746573840,1812.19,1817.93,1812.18,1814.55,17705168.0
1746574020,1814.55,1816.07,1813.28,1814.2,4029562.0
1746574200,1814.08,1814.47,1808.51,1809.99,14876282.0
1746574380,1809.8,1810.99,1808.8,1810.9,2969796.0
1746574560,1810.9,1811.49,1809.63,1810.11,2031758.0
1746574740,1810.11,1813.17,1809.9,1812.72,3575026.0
1746574920,1812.71,1816.84,1812.69,1816.53,5954030.0
1746575100,1816.6,1818.5,1815.67,1816.71,7334268.0
1746575280,1816.7,1817.73,1815.08,1816.7,4969198.0
1746575460,1816.7,1817.47,1814.47,1816.03,2950420.0
1746575640,1816.03,1816.98,1814.91,1815.01,2967266.0
1746575820,1815.0,1816.23,1813.56,1816.22,3006396.0
1746576000,1816.3,1818.0,1814.68,1815.8,11898130.0
1746576180,1815.85,1818.5,1815.61,1818.5,3686612.0
1746576360,1818.5,1819.99,1815.29,1815.3,11453124.0
1746576540,1815.3,1818.17,1813.51,1816.64,8560780.0
1746576720,1816.58,1818.99,1814.66,1818.99,3580706.0
1746576900,1818.99,1821.49,1818.31,1819.64,9687710.0
1746577080,1819.64,1824.0,1818.96,1824.0,6908020.0
1746577260,1823.99,1846.64,1823.99,1839.22,97939232.0
1746577440,1839.25,1842.92,1834.72,1834.72,18766352.0
1746577620,1834.72,1837.03,1833.01,1836.36,12323602.0
1746577800,1836.42,1839.14,1831.59,1831.67,12900254.0
1746577980,1831.71,1838.38,1831.71,1837.68,7297604.0
1746578160,1837.74,1839.5,1835.7,1835.86,7746542.0
1746578340,1835.86,1837.04,1834.91,1836.99,6476418.0
1746578520,1836.93,1838.28,1834.84,1836.88,4482832.0
1746578700,1836.88,1838.57,1836.01,1838.14,3520966.0
1746578880,1838.14,1838.18,1835.01,1835.75,4330356.0
1746579060,1835.74,1838.38,1835.74,1838.19,4704510.0
1746579240,1838.2,1841.9,1837.73,1837.73,7405954.0
1746579420,1837.75,1841.84,1836.96,1841.68,8829564.0
1746579600,1841.63,1849.83,1841.41,1849.32,21467356.0
1746579780,1849.03,1849.23,1843.51,1843.76,15548084.0
1746579960,1843.75,1844.47,1840.03,1841.28,7723128.0
1746580140,1841.27,1842.68,1840.49,1841.45,4321200.0
1746580320,1841.45,1844.0,1841.44,1843.99,3397112.0
1746580500,1843.95,1845.5,1841.66,1843.29,4574642.0
1746580680,1843.29,1848.29,1841.64,1846.8,6133058.0
1746580860,1846.8,1846.94,1844.01,1844.53,3883798.0
1746581040,1844.55,1848.5,1844.0,1845.47,4716586.0
1746581220,1845.44,1846.67,1844.34,1845.97,2022068.0
1746581400,1845.87,1846.49,1843.0,1844.83,4068178.0
1746581580,1844.94,1845.66,1843.76,1844.62,2859078.0
1746581760,1844.62,1844.76,1843.04,1843.57,2730990.0
1746581940,1843.57,1845.46,1838.59,1838.94,8582226.0
1746582120,1839.05,1840.69,1838.09,1839.64,5793264.0
1746582300,1839.64,1841.0,1838.16,1838.16,4899866.0
1746582480,1838.1,1841.06,1836.58,1840.99,4428562.0
1746582660,1840.98,1842.44,1840.16,1840.61,2520524.0
1746582840,1840.55,1841.69,1832.9,1833.03,14650262.0
1746583020,1833.03,1834.64,1828.49,1832.0,30372240.0
1746583200,1832.0,1834.49,1831.12,1831.18,7299748.0
1746583380,1831.23,1832.66,1829.09,1830.74,6847732.0
1746583560,1830.74,1831.01,1828.02,1829.76,9560144.0
1746583740,1829.76,1830.13,1822.2,1822.55,19733160.0
1746583920,1822.7,1828.14,1821.39,1827.93,17826086.0
1746584100,1827.93,1828.0,1824.2,1826.79,4702596.0
1746584280,1826.76,1829.34,1825.29,1828.82,3949782.0
1746584460,1828.82,1829.81,1827.79,1828.53,3358086.0
1746584640,1828.57,1829.33,1825.08,1826.26,2714636.0
1746584820,1826.16,1827.4,1825.27,1826.8,1901396.0
1746585000,1826.8,1827.75,1825.34,1825.58,1939246.0
1746585180,1825.56,1827.69,1825.52,1826.42,2190020.0
1746585360,1826.42,1828.36,1825.92,1827.79,3143090.0
1746585540,1827.78,1828.14,1826.32,1826.81,1700634.0
1746585720,1826.81,1827.25,1824.09,1824.56,3547400.0
1746585900,1824.55,1827.24,1824.45,1825.2,2508432.0
1746586080,1825.2,1825.68,1824.28,1824.91,5104508.0
1746586260,1824.91,1824.92,1820.58,1823.05,8363858.0
1746586440,1823.05,1825.14,1822.79,1823.93,2961994.0
1746586620,1824.01,1824.19,1823.31,1824.05,1781438.0
1746586800,1824.05,1825.0,1821.57,1821.58,2684496.0
1746586980,1821.58,1824.86,1821.57,1824.11,2757816.0
1746587160,1824.12,1825.01,1823.11,1823.16,3161604.0
1746587340,1823.07,1823.07,1820.55,1822.16,6018208.0
1746587520,1822.18,1824.89,1822.0,1822.54,5081874.0
1746587700,1822.53,1823.09,1819.45,1819.56,4377398.0
1746587880,1819.42,1820.9,1818.5,1819.3,5780174.0
1746588060,1819.3,1819.84,1816.22,1819.26,9286034.0
1746588240,1819.17,1821.78,1818.01,1821.78,4373106.0
1746588420,1821.78,1823.37,1821.66,1823.3,4247994.0
1746588600,1823.3,1824.16,1822.11,1823.4,4392632.0
1746588780,1823.39,1826.36,1823.38,1824.72,6401128.0
1746588960,1824.72,1826.25,1824.42,1826.1,2738700.0
1746589140,1826.08,1826.26,1824.24,1824.39,2590714.0
1746589320,1824.44,1827.68,1824.41,1827.27,4931324.0
1746589500,1827.27,1827.68,1826.0,1826.18,3640222.0
1746589680,1826.12,1826.12,1824.88,1825.48,1025384.0
1746589860,1825.54,1827.79,1825.43,1827.09,1714000.0
1746590040,1827.06,1827.06,1824.82,1825.32,1518586.0
1746590220,1825.32,1826.05,1825.0,1825.59,897778.0
1746590400,1825.59,1827.67,1825.59,1827.33,2252536.0
1746590580,1827.33,1828.85,1827.0,1828.38,4227970.0
1746590760,1828.39,1829.66,1827.2,1827.68,4162276.0
1746590940,1827.67,1830.44,1827.66,1830.01,4070006.0
1746591120,1830.01,1832.61,1830.01,1831.88,4994440.0
1746591300,1831.88,1831.88,1829.71,1829.72,2875378.0
1746591480,1829.72,1829.88,1828.38,1828.79,2224276.0
1746591660,1828.81,1830.0,1828.49,1829.17,2250766.0
1746591840,1829.24,1829.71,1828.01,1828.01,1389856.0
1746592020,1828.01,1828.73,1827.38,1827.38,1182518.0
1746592200,1827.38,1827.56,1825.57,1826.77,4023942.0
1746592380,1826.77,1826.77,1825.95,1826.19,1390176.0
1746592560,1826.21,1827.28,1826.19,1826.77,955758.0
1746592740,1826.76,1827.13,1825.8,1826.08,943734.0
1746592920,1826.08,1826.86,1825.51,1825.66,1930960.0
1746593100,1825.65,1827.74,1824.53,1824.55,2048662.0
1746593280,1824.53,1826.46,1824.01,1825.94,1857520.0
1746593460,1825.73,1826.6,1823.7,1826.51,1168794.0
1746593640,1826.52,1828.33,1826.51,1827.95,1030136.0
1746593820,1827.96,1828.32,1827.4,1827.93,1551058.0
1746594000,1827.89,1827.94,1826.18,1826.97,1297602.0
1746594180,1826.98,1828.13,1826.19,1826.84,1206750.0
1746594360,1826.79,1827.01,1824.87,1826.64,2486126.0
1746594540,1826.64,1828.0,1825.8,1826.87,1394154.0
1746594720,1826.86,1827.79,1826.06,1826.67,831284.0
1746594900,1826.66,1826.66,1825.31,1825.7,1282482.0
1746595080,1825.77,1828.72,1825.26,1828.26,1469344.0
1746595260,1828.26,1829.36,1827.79,1829.07,1499412.0
1746595440,1829.12,1829.34,1826.65,1827.18,3045470.0
1746595620,1827.18,1828.26,1826.23,1827.66,871376.0
1746595800,1827.73,1829.99,1827.07,1827.61,1688466.0
1746595980,1827.61,1827.61,1826.04,1826.33,1392546.0
1746596160,1826.29,1826.37,1825.0,1825.45,1702650.0
1746596340,1825.45,1827.21,1825.45,1826.79,1072330.0
1746596520,1826.79,1827.53,1825.89,1825.93,1421666.0
1746596700,1825.94,1828.18,1825.25,1827.93,1493038.0
1746596880,1827.99,1827.99,1826.0,1826.58,761622.0
1746597060,1826.58,1828.06,1826.5,1826.68,864104.0
1746597240,1826.69,1827.29,1826.11,1826.99,801502.0
1746597420,1826.99,1828.14,1826.9,1827.61,1359408.0
1746597600,1827.61,1829.0,1826.9,1828.45,1515862.0
1746597780,1828.45,1831.56,1828.42,1831.55,4196558.0
1746597960,1831.6,1832.28,1830.46,1832.12,2703742.0
1746598140,1832.12,1832.78,1830.82,1831.91,6544506.0
1746598320,1831.85,1832.94,1831.85,1832.48,2633054.0
1746598500,1832.49,1833.39,1831.21,1833.22,2705582.0
1746598680,1833.22,1833.55,1831.76,1831.84,2861074.0
1746598860,1831.9,1832.02,1830.13,1830.37,1785044.0
1746599040,1830.36,1831.33,1830.31,1830.95,903050.0
1746599220,1830.95,1831.05,1828.0,1828.04,5393620.0
1746599400,1828.04,1828.34,1826.57,1827.74,2326694.0
1746599580,1827.74,1829.05,1826.95,1828.28,1207666.0
1746599760,1828.28,1829.27,1826.8,1827.3,1396508.0
1746599940,1827.25,1828.89,1827.24,1828.81,1686306.0
1746600120,1828.81,1829.29,1826.82,1826.93,1304888.0
1746600300,1826.93,1827.84,1825.59,1827.84,2223562.0
1746600480,1827.79,1828.4,1827.37,1828.23,1023394.0
1746600660,1828.22,1829.38,1828.01,1829.09,1060744.0
1746600840,1829.09,1830.01,1828.74,1829.39,1547886.0
1746601020,1829.39,1829.87,1828.59,1829.8,765962.0
1746601200,1829.8,1830.75,1829.24,1830.07,1610426.0
1746601380,1830.07,1831.54,1830.04,1831.02,1286370.0
1746601560,1831.02,1832.36,1830.36,1832.0,2300402.0
1746601740,1832.06,1833.06,1831.53,1832.11,2171102.0
1746601920,1832.1,1832.36,1830.54,1831.95,1033328.0
1746602100,1831.95,1833.05,1831.48,1832.39,1210614.0
1746602280,1832.39,1832.99,1831.15,1832.92,1064796.0
1746602460,1832.92,1835.75,1832.9,1833.61,6129986.0
1746602640,1833.61,1834.52,1833.3,1834.44,1251002.0
1746602820,1834.52,1834.92,1833.65,1834.15,2273872.0
1746603000,1834.15,1834.47,1832.16,1832.93,3228242.0
1746603180,1833.0,1834.5,1832.47,1832.8,2855300.0
1746603360,1832.8,1833.6,1832.36,1832.69,939586.0
1746603540,1832.7,1832.88,1831.7,1832.85,1212118.0
1746603720,1832.84,1834.18,1832.75,1833.99,1844126.0
1746603900,1833.99,1835.0,1833.1,1834.99,2249620.0
1746604080,1834.99,1835.4,1833.53,1833.9,2508888.0
1746604260,1833.91,1835.87,1833.65,1835.43,1388116.0
1746604440,1835.42,1835.83,1834.5,1834.84,1397612.0
1746604620,1834.78,1837.69,1834.77,1837.32,6005592.0
1746604800,1837.31,1839.5,1836.85,1838.66,8212204.0
1746604980,1838.66,1840.72,1836.0,1836.59,6770082.0
1746605160,1836.59,1837.06,1835.34,1835.68,3578154.0
1746605340,1835.68,1835.84,1833.39,1833.57,3100546.0
1746605520,1833.63,1834.87,1833.63,1834.44,1883802.0
1746605700,1834.45,1835.42,1834.15,1835.4,1340148.0
1746605880,1835.41,1836.63,1835.1,1835.37,1876992.0
1746606060,1835.25,1836.67,1834.73,1834.99,1092420.0
1746606240,1834.99,1837.3,1834.9,1836.8,2238894.0
1746606420,1836.81,1837.44,1836.24,1836.3,2111738.0
1746606600,1836.29,1838.33,1835.26,1838.24,2594652.0
1746606780,1838.31,1838.35,1836.85,1837.24,3710198.0
1746606960,1837.24,1841.5,1837.04,1841.04,4632324.0
1746607140,1841.32,1843.78,1841.32,1841.61,10362770.0
1746607320,1841.63,1842.81,1840.68,1841.37,8710346.0
1746607500,1841.37,1843.22,1840.67,1841.62,6172772.0
1746607680,1841.61,1842.19,1839.15,1839.71,8252150.0
1746607860,1839.73,1840.09,1838.64,1839.25,2278124.0
1746608040,1839.25,1840.2,1838.94,1839.75,1361864.0
1746608220,1839.76,1841.13,1839.57,1839.89,2115144.0
1746608400,1839.88,1842.0,1839.88,1841.19,1929710.0
1746608580,1841.19,1843.0,1840.7,1842.41,6549504.0
1746608760,1842.41,1842.8,1840.0,1840.11,1801134.0
1746608940,1840.11,1840.35,1838.05,1838.49,2876902.0
1746609120,1838.56,1839.45,1838.11,1838.65,1557064.0
1746609300,1838.64,1840.0,1837.42,1838.11,3034634.0
1746609480,1838.11,1839.8,1838.11,1839.79,2570384.0
1746609660,1839.79,1840.0,1838.22,1838.46,1763476.0
1746609840,1838.51,1840.0,1838.45,1839.15,1161876.0
1746610020,1839.13,1839.75,1839.0,1839.3,669274.0
1746610200,1839.36,1839.72,1837.74,1838.62,2422736.0
1746610380,1838.62,1839.5,1838.27,1839.27,1705846.0
1746610560,1839.29,1840.93,1838.96,1840.86,1396714.0
1746610740,1840.86,1843.64,1840.82,1843.35,3183266.0
1746610920,1843.36,1844.65,1842.2,1842.2,3701080.0
1746611100,1842.21,1843.8,1842.2,1843.55,2354890.0
1746611280,1843.56,1843.8,1842.72,1843.53,1325180.0
1746611460,1843.6,1843.6,1841.64,1842.0,1601770.0
1746611640,1842.0,1843.11,1841.87,1842.32,1599202.0
1746611820,1842.33,1843.8,1842.32,1843.79,1119512.0
1746612000,1843.22,1844.18,1842.13,1843.73,3169914.0
1746612180,1843.73,1846.4,1842.49,1846.35,4522852.0
1746612360,1846.33,1846.33,1841.02,1844.54,4689128.0
1746612540,1844.56,1845.99,1843.1,1843.35,3576428.0
1746612720,1843.42,1844.8,1842.3,1842.33,2469816.0
1746612900,1842.34,1842.34,1840.68,1841.28,2531184.0
1746613080,1841.64,1842.41,1840.01,1840.44,4612856.0
1746613260,1840.45,1840.93,1838.41,1838.61,6027198.0
1746613440,1838.62,1839.11,1834.48,1835.46,17524858.0
1746613620,1835.42,1835.83,1832.61,1834.38,8571514.0
1746613800,1834.38,1834.62,1829.8,1832.18,18799186.0
1746613980,1832.18,1837.42,1831.99,1837.38,5632022.0
1746614160,1837.37,1837.55,1835.4,1837.47,5459666.0
1746614340,1837.47,1837.99,1835.67,1836.0,9090020.0
1746614520,1836.0,1838.86,1835.94,1838.79,3323154.0
1746614700,1838.72,1838.79,1836.34,1836.59,1712216.0
1746614880,1836.59,1837.19,1833.57,1836.33,7824886.0
1746615060,1836.33,1836.43,1834.64,1835.76,1667936.0
1746615240,1835.76,1835.76,1833.95,1834.02,1103260.0
1746615420,1833.95,1833.95,1832.35,1832.72,3727802.0
1746615600,1832.72,1833.5,1829.95,1830.69,5943618.0
1746615780,1830.69,1833.16,1830.31,1832.66,4325404.0
1746615960,1832.67,1833.3,1832.38,1833.07,1938464.0
1746616140,1833.07,1834.25,1832.95,1833.24,1937932.0
1746616320,1833.23,1834.49,1833.23,1833.6,1395616.0
1746616500,1833.59,1834.27,1833.22,1834.26,1100602.0
1746616680,1834.27,1835.16,1833.91,1834.43,1974016.0
1746616860,1834.43,1834.46,1832.53,1833.79,1219588.0
1746617040,1833.81,1834.51,1832.65,1832.71,752880.0
1746617220,1832.73,1832.79,1831.92,1832.58,1277248.0
1746617400,1832.58,1834.77,1832.1,1834.77,1912218.0
1746617580,1834.82,1836.0,1834.81,1835.89,3100068.0
1746617760,1835.89,1836.0,1834.2,1834.49,1879990.0
1746617940,1834.49,1835.84,1834.15,1835.19,1070082.0
1746618120,1835.18,1835.97,1834.19,1835.28,1467244.0
1746618300,1835.28,1836.0,1834.7,1835.3,3160698.0
1746618480,1835.3,1835.75,1834.27,1835.11,958584.0
1746618660,1835.05,1836.0,1834.7,1835.6,834720.0
1746618840,1835.56,1835.68,1834.0,1834.56,1615350.0
1746619020,1834.49,1835.66,1834.44,1835.48,683392.0
1746619200,1835.56,1836.0,1833.64,1834.04,2252876.0
1746619380,1833.96,1834.17,1831.43,1831.71,1759644.0
1746619560,1831.71,1832.01,1830.01,1830.71,3259842.0
1746619740,1830.72,1831.59,1830.0,1831.54,2047766.0
1746619920,1831.54,1832.38,1830.79,1831.36,1949748.0
1746620100,1831.36,1832.74,1830.45,1832.37,2363220.0
1746620280,1832.68,1834.22,1831.9,1833.82,3142452.0
1746620460,1833.83,1833.83,1831.82,1831.82,1585742.0
1746620640,1831.89,1832.35,1830.05,1830.05,3554044.0
1746620820,1830.05,1830.36,1827.82,1828.74,6494958.0
1746621000,1828.85,1831.08,1826.96,1829.51,5954260.0
1746621180,1829.52,1829.65,1825.59,1828.0,8539974.0
1746621360,1828.14,1828.83,1827.4,1827.4,1506388.0
1746621540,1827.4,1828.55,1826.33,1828.49,2946478.0
1746621720,1828.43,1829.0,1828.17,1828.67,3161252.0
1746621900,1828.75,1829.53,1827.43,1827.56,2320492.0
1746622080,1827.56,1827.62,1826.58,1827.55,3983484.0
1746622260,1827.56,1829.0,1827.49,1828.51,1866912.0
1746622440,1828.5,1830.28,1827.94,1829.88,3230752.0
1746622620,1829.88,1830.0,1829.0,1829.75,1656974.0
1746622800,1829.75,1829.75,1826.75,1827.21,3020622.0
1746622980,1827.26,1828.06,1825.01,1825.17,2658584.0
1746623160,1825.3,1827.87,1825.15,1825.74,5963904.0
1746623340,1825.74,1825.81,1822.77,1824.64,6919932.0
1746623520,1824.6,1824.97,1823.84,1824.03,1947416.0
1746623700,1824.01,1825.67,1823.27,1824.36,2519530.0
1746623880,1824.45,1825.07,1823.07,1823.61,2693380.0
1746624060,1823.62,1824.74,1822.5,1824.56,3384542.0
1746624240,1824.54,1824.56,1822.0,1823.3,3042278.0
1746624420,1823.37,1823.47,1822.56,1822.97,2254648.0
1746624600,1822.97,1828.7,1821.64,1827.63,12439214.0
1746624780,1827.66,1828.78,1823.32,1824.53,6030406.0
1746624960,1824.53,1825.78,1822.95,1825.59,4282578.0
1746625140,1825.59,1832.49,1825.59,1830.77,11722218.0
1746625320,1830.82,1834.44,1830.41,1832.37,8898002.0
1746625500,1832.29,1832.6,1828.57,1829.82,7384492.0
1746625680,1829.81,1830.42,1822.48,1823.43,13592058.0
1746625860,1823.49,1827.08,1823.49,1826.53,3494206.0
1746626040,1826.54,1829.78,1826.5,1829.03,2105600.0
1746626220,1829.02,1829.91,1827.44,1828.04,2284542.0
1746626400,1827.97,1828.23,1826.48,1826.91,2217388.0
1746626580,1826.92,1830.16,1825.99,1826.12,3545766.0
1746626760,1826.23,1831.16,1826.23,1828.88,7634472.0
1746626940,1828.93,1830.81,1828.19,1829.62,5250392.0
1746627120,1829.61,1830.57,1828.0,1828.01,2034298.0
1746627300,1828.01,1829.41,1826.2,1829.14,7123402.0
1746627480,1829.1,1829.11,1827.12,1828.61,1530636.0
1746627660,1828.55,1830.21,1826.66,1830.14,1680060.0
1746627840,1830.14,1832.0,1829.95,1832.0,3507788.0
1746628020,1831.6,1832.5,1831.01,1831.31,3669512.0
1746628200,1831.3,1832.12,1829.47,1830.59,3545290.0
1746628380,1830.66,1830.66,1827.15,1828.67,2967044.0
1746628560,1828.67,1829.25,1827.57,1827.9,1698158.0
1746628740,1827.9,1828.01,1825.76,1826.75,1568470.0
1746628920,1826.8,1828.58,1826.24,1827.07,1601252.0
1746629100,1827.06,1827.34,1824.59,1825.18,6961444.0
1746629280,1825.18,1825.18,1818.69,1819.31,13156100.0
1746629460,1819.35,1820.25,1816.01,1817.31,15095870.0
1746629640,1817.26,1820.58,1816.0,1819.99,10433632.0
1746629820,1819.69,1821.99,1818.73,1821.49,4533064.0
1746630000,1821.57,1821.59,1817.41,1817.76,6437194.0
1746630180,1817.86,1820.0,1816.01,1819.99,5651160.0
1746630360,1819.99,1820.25,1816.84,1820.24,3784138.0
1746630540,1820.26,1824.46,1818.31,1822.32,7460082.0
1746630720,1822.33,1822.67,1818.44,1818.8,2253542.0
1746630900,1818.88,1821.4,1818.65,1820.34,2542398.0
1746631080,1820.47,1821.47,1818.16,1818.38,3210466.0
1746631260,1818.44,1822.46,1818.44,1821.55,4871290.0
1746631440,1821.56,1822.5,1819.58,1819.65,2114044.0
1746631620,1819.72,1820.67,1818.16,1820.22,2896970.0
1746631800,1820.23,1822.0,1818.45,1821.29,3731182.0
1746631980,1821.28,1822.3,1817.81,1819.1,3397224.0
1746632160,1819.08,1822.41,1816.32,1822.12,3958032.0
1746632340,1822.11,1823.0,1820.84,1822.47,2622694.0
1746632520,1822.47,1822.48,1820.1,1820.53,1874384.0
1746632700,1820.54,1821.36,1816.47,1816.88,4543974.0
1746632880,1816.88,1817.57,1813.66,1814.72,8668614.0
1746633060,1814.72,1818.72,1814.45,1817.93,5492390.0
1746633240,1817.93,1818.01,1815.63,1817.34,1923350.0
1746633420,1817.29,1817.82,1816.31,1816.72,1821528.0
1746633600,1816.8,1817.22,1815.14,1815.26,2335958.0
1746633780,1815.27,1816.21,1813.22,1814.19,6374910.0
1746633960,1814.18,1815.3,1811.27,1812.34,8987008.0
1746634140,1812.34,1814.99,1810.44,1812.7,5691232.0
1746634320,1812.76,1814.27,1811.57,1813.98,2800106.0
1746634500,1813.99,1813.99,1809.58,1811.52,7205020.0
1746634680,1811.65,1811.65,1807.94,1808.23,5924082.0
1746634860,1808.24,1808.24,1805.39,1806.29,10733410.0
1746635040,1806.28,1808.39,1805.01,1807.01,6026042.0
1746635220,1807.01,1808.16,1803.38,1803.43,7309612.0
1746635400,1803.59,1804.88,1800.83,1804.41,16558480.0
1746635580,1804.35,1804.69,1802.5,1804.49,4077850.0
1746635760,1804.49,1804.49,1799.16,1799.23,10417994.0
1746635940,1799.05,1804.9,1799.05,1804.56,6802762.0
1746636120,1804.61,1807.03,1804.23,1806.91,9434798.0
1746636300,1806.88,1811.5,1806.41,1811.29,10561288.0
1746636480,1811.29,1811.97,1809.49,1811.72,7196840.0
1746636660,1811.62,1811.66,1809.16,1811.51,3525448.0
1746636840,1811.51,1811.86,1810.19,1810.82,3531936.0
1746637020,1810.82,1812.66,1810.64,1810.88,4377214.0
1746637200,1810.95,1812.24,1810.11,1810.3,4624608.0
1746637380,1810.3,1811.68,1808.59,1809.33,6977968.0
1746637560,1809.33,1809.39,1806.39,1806.74,4622994.0
1746637740,1806.69,1808.25,1806.08,1808.21,2456906.0
1746637920,1808.2,1809.13,1807.23,1808.8,1738398.0
1746638100,1808.8,1810.44,1807.73,1808.18,2022664.0
1746638280,1808.13,1808.37,1805.44,1806.25,3604254.0
1746638460,1806.25,1807.16,1805.58,1807.09,2588060.0
1746638640,1807.14,1808.39,1806.46,1806.59,2049282.0
1746638820,1806.6,1806.98,1804.74,1805.03,2584208.0
1746639000,1804.98,1806.13,1804.14,1804.99,2118748.0
1746639180,1804.92,1806.29,1801.72,1801.78,4910832.0
1746639360,1801.78,1803.84,1800.66,1803.24,4351638.0
1746639540,1803.31,1804.18,1800.66,1802.61,3715752.0
1746639720,1802.6,1803.8,1800.11,1802.88,8518016.0
1746639900,1802.78,1808.02,1802.34,1807.39,5066560.0
1746640080,1807.34,1808.12,1805.34,1805.39,3625996.0
1746640260,1805.39,1805.75,1788.07,1795.43,43960836.0
1746640440,1795.42,1796.49,1789.01,1792.62,14161810.0
1746640620,1792.62,1794.0,1791.7,1793.89,3224072.0
1746640800,1795.41,1809.11,1792.29,1803.16,42636760.0
1746640980,1803.02,1807.24,1801.01,1802.7,10676810.0
1746641160,1802.7,1803.28,1789.41,1789.94,24587480.0
1746641340,1790.24,1794.97,1787.62,1792.09,14794790.0
1746641520,1791.83,1795.58,1788.33,1795.21,9731144.0
1746641700,1795.07,1801.2,1792.82,1799.73,10006306.0
1746641880,1800.05,1803.74,1799.04,1803.71,9304568.0
1746642060,1803.69,1803.95,1800.52,1801.84,6141354.0
1746642240,1801.84,1803.75,1801.34,1803.11,3902426.0
1746642420,1803.13,1804.49,1801.11,1801.18,4450216.0
1746642600,1801.16,1806.88,1798.41,1806.56,10847510.0
1746642780,1806.56,1816.0,1806.56,1807.24,28842050.0
1746642960,1807.22,1812.91,1806.94,1808.74,7981118.0
1746643140,1808.42,1810.73,1806.09,1808.65,8139436.0
1746643320,1808.58,1809.12,1801.32,1802.95,9328238.0
1746643500,1803.01,1804.74,1797.51,1799.33,11143582.0
1746643680,1799.26,1799.26,1795.44,1797.2,7818818.0
1746643860,1797.26,1799.64,1791.93,1796.2,8809886.0
1746644040,1796.25,1803.6,1796.01,1803.55,8153852.0
1746644220,1803.71,1807.36,1803.71,1805.57,8708094.0
1746644400,1805.62,1807.39,1802.16,1802.43,7672416.0
1746644580,1802.43,1803.76,1799.3,1799.76,4466020.0
1746644760,1799.83,1803.36,1799.55,1803.36,3444290.0
1746644940,1803.39,1803.67,1798.67,1799.26,2765086.0
1746645120,1799.26,1801.32,1798.46,1798.66,2524208.0
1746645300,1798.66,1800.18,1796.93,1798.6,3530274.0
1746645480,1798.51,1802.09,1796.91,1800.81,2838768.0
1746645660,1800.81,1801.15,1797.08,1797.09,2511054.0
1746645840,1797.09,1797.16,1789.88,1790.74,13042796.0
1746646020,1790.83,1792.7,1788.07,1790.82,8636122.0
1746646200,1790.8,1794.0,1788.54,1791.33,5981626.0
1746646380,1791.34,1793.17,1786.23,1789.47,11467970.0
1746646560,1789.51,1794.57,1789.47,1790.53,4499374.0
1746646740,1790.52,1796.0,1789.96,1796.0,4537604.0
1746646920,1795.99,1806.57,1795.99,1802.34,19960070.0
1746647100,1802.53,1803.85,1796.0,1797.28,7627556.0
1746647280,1797.36,1798.88,1792.92,1793.49,5493720.0
1746647460,1793.43,1797.5,1792.39,1795.68,3877182.0
1746647640,1795.82,1798.03,1794.24,1797.07,3063844.0
1746647820,1797.12,1797.87,1794.96,1795.14,2252562.0
1746648000,1795.02,1796.39,1794.0,1794.06,3310474.0
1746648180,1794.05,1797.78,1793.22,1796.86,2705304.0
1746648360,1796.62,1797.59,1795.11,1795.57,1659454.0
1746648540,1795.51,1798.81,1794.7,1798.25,1809144.0
1746648720,1798.27,1799.46,1798.25,1798.89,1509346.0
1746648900,1798.89,1800.0,1796.51,1796.51,2072596.0
1746649080,1796.51,1796.51,1794.6,1794.98,1584546.0
1746649260,1795.06,1796.15,1793.69,1794.81,1390172.0
1746649440,1794.81,1795.49,1793.24,1795.49,1698842.0
1746649620,1795.48,1795.49,1792.24,1794.52,3570634.0
1746649800,1794.51,1795.35,1793.19,1794.94,1339500.0
1746649980,1794.95,1795.02,1791.76,1793.37,2313780.0
1746650160,1793.37,1794.67,1791.36,1792.98,1925322.0
1746650340,1793.0,1793.48,1788.98,1789.48,4641964.0
1746650520,1789.48,1791.84,1788.01,1791.55,4746328.0
1746650700,1791.55,1794.45,1791.01,1793.44,2485366.0
1746650880,1793.45,1795.72,1792.71,1795.59,2250278.0
1746651060,1795.6,1795.6,1793.48,1794.8,1241296.0
1746651240,1794.84,1794.86,1793.05,1793.32,1231360.0
1746651420,1793.32,1797.46,1793.27,1797.45,2883366.0
1746651600,1797.45,1797.7,1795.55,1795.55,6035158.0
1746651780,1795.55,1798.12,1795.31,1795.95,1412376.0
1746651960,1795.95,1798.71,1795.71,1798.7,1536514.0
1746652140,1798.7,1800.32,1798.57,1799.93,2231322.0
1746652320,1799.93,1801.19,1798.95,1800.7,2374732.0
1746652500,1800.7,1801.02,1799.81,1800.59,1358282.0
1746652680,1800.59,1802.39,1800.57,1802.38,1463670.0
1746652860,1802.49,1802.85,1801.27,1801.49,2288730.0
1746653040,1801.49,1802.98,1801.0,1802.89,2079078.0
1746653220,1802.89,1805.65,1802.88,1805.48,3940448.0
1746653400,1805.47,1808.35,1801.46,1801.82,8685432.0
1746653580,1801.93,1805.26,1801.92,1804.14,2678680.0
1746653760,1804.15,1805.33,1798.43,1799.77,8333482.0
1746653940,1799.75,1802.18,1798.17,1801.52,3258966.0
1746654120,1801.52,1802.96,1800.09,1802.2,2851594.0
1746654300,1802.2,1805.0,1802.15,1804.99,1547984.0
1746654480,1804.96,1804.96,1803.25,1804.1,2122672.0
1746654660,1804.1,1804.1,1800.01,1800.01,1885130.0
1746654840,1800.01,1802.23,1800.01,1801.98,802786.0
1746655020,1801.99,1802.99,1800.7,1801.73,1258008.0
1746655200,1801.73,1807.01,1799.66,1807.01,12048898.0
1746655380,1806.79,1810.43,1804.48,1809.61,19297410.0
1746655560,1809.61,1810.31,1807.22,1809.46,5988992.0
1746655740,1809.3,1813.2,1808.73,1812.93,13432728.0
1746655920,1812.93,1814.09,1810.72,1811.77,9407314.0
1746656100,1811.74,1812.72,1808.0,1808.0,4918152.0
1746656280,1808.01,1808.01,1805.34,1806.2,7627362.0
1746656460,1806.21,1807.91,1805.46,1806.18,2125966.0
1746656640,1806.21,1809.39,1806.17,1807.6,4532916.0
1746656820,1807.59,1809.92,1807.5,1809.51,3600248.0
1746657000,1809.51,1810.33,1808.72,1810.31,1428654.0
1746657180,1810.32,1817.95,1810.32,1817.44,13986802.0
1746657360,1817.37,1818.01,1815.36,1817.91,3688336.0
1746657540,1817.91,1821.04,1817.01,1818.34,12497492.0
1746657720,1818.32,1819.25,1816.73,1817.55,2834236.0
1746657900,1817.55,1818.11,1815.33,1817.42,5199646.0
1746658080,1817.43,1817.43,1815.63,1817.26,1593402.0
1746658260,1817.26,1817.3,1815.33,1817.18,2096888.0
1746658440,1817.18,1817.43,1815.67,1816.21,1039534.0
1746658620,1816.23,1816.92,1815.99,1816.16,1051200.0
1746658800,1816.22,1818.18,1815.02,1817.49,1760186.0
1746658980,1817.49,1819.56,1816.66,1819.28,3746220.0
1746659160,1819.24,1824.0,1818.18,1824.0,6169956.0
1746659340,1824.0,1824.53,1822.14,1823.7,4044772.0
1746659520,1823.7,1823.77,1821.49,1823.15,2042782.0
1746659700,1823.15,1823.66,1819.72,1819.72,2677708.0
1746659880,1819.72,1820.74,1819.0,1819.49,3015930.0
1746660060,1819.5,1819.5,1817.5,1818.32,2004784.0
1746660240,1818.27,1819.49,1818.0,1818.61,1744702.0
1746660420,1818.61,1818.62,1817.04,1817.28,2604788.0
1746660600,1817.28,1819.28,1817.28,1817.75,1099474.0
1746660780,1817.74,1817.86,1813.31,1813.78,6758018.0
1746660960,1813.78,1815.26,1813.4,1814.02,1913650.0
1746661140,1814.03,1814.03,1812.37,1812.49,1866450.0
1746661320,1812.49,1812.49,1810.52,1811.28,3774406.0
1746661500,1811.27,1811.57,1807.67,1809.09,8212626.0
1746661680,1809.09,1811.97,1808.93,1810.93,6489444.0
1746661860,1810.93,1810.93,1809.53,1810.33,1716198.0
1746662040,1810.28,1810.37,1809.47,1810.26,812430.0
1746662220,1810.26,1810.75,1810.08,1810.39,1078616.0
1746662400,1810.21,1812.0,1809.3,1811.41,3006292.0
1746662580,1811.42,1812.86,1810.27,1812.47,2299494.0
1746662760,1812.47,1812.47,1810.01,1812.28,1569334.0
1746662940,1812.36,1813.8,1812.3,1812.78,2250912.0
1746663120,1812.79,1814.32,1812.07,1813.14,2147646.0
1746663300,1813.11,1814.19,1811.66,1813.55,1454836.0
1746663480,1813.54,1815.74,1813.04,1813.04,4500064.0
1746663660,1813.04,1813.67,1812.4,1812.77,1859862.0
1746663840,1812.82,1814.84,1812.81,1813.96,1011552.0
1746664020,1813.94,1815.27,1812.9,1815.25,1937562.0
1746664200,1815.27,1815.74,1814.45,1815.07,1107436.0
1746664380,1815.07,1815.5,1810.44,1810.7,1665660.0
1746664560,1810.66,1810.66,1808.01,1810.55,4502660.0
1746664740,1810.55,1811.81,1808.31,1808.36,2999564.0
1746664920,1808.4,1809.58,1808.31,1809.45,1441392.0
1746665100,1809.45,1809.46,1808.0,1809.37,1765278.0
1746665280,1809.37,1811.58,1809.01,1811.44,1604148.0
1746665460,1811.45,1814.62,1811.44,1814.47,3421436.0
1746665640,1814.46,1817.76,1813.5,1817.74,4666870.0
1746665820,1817.85,1827.58,1817.85,1826.3,25275236.0
1746666000,1826.24,1835.21,1826.03,1833.35,27053224.0
1746666180,1833.56,1836.64,1825.61,1827.43,18165262.0
1746666360,1827.38,1830.61,1826.08,1827.37,11463624.0
1746666540,1827.36,1829.04,1822.26,1823.59,9635056.0
1746666720,1823.59,1825.49,1822.0,1824.71,7637416.0
1746666900,1824.57,1825.79,1819.66,1824.01,11068640.0
1746667080,1824.07,1830.72,1823.91,1830.52,6027142.0
1746667260,1831.12,1831.59,1825.83,1827.26,9665014.0
1746667440,1827.2,1830.38,1825.55,1829.75,7146538.0
1746667620,1829.63,1829.63,1827.52,1827.72,2980438.0
1746667800,1827.74,1830.16,1826.24,1828.82,2013886.0
1746667980,1828.82,1829.49,1826.17,1829.19,3039684.0
1746668160,1829.0,1829.41,1827.42,1828.22,2508684.0
1746668340,1828.23,1829.93,1826.05,1827.1,2652660.0
1746668520,1827.1,1827.93,1824.01,1825.12,2949574.0
1746668700,1825.12,1827.97,1823.34,1824.99,2308990.0
1746668880,1824.99,1825.23,1823.36,1825.22,3376006.0
1746669060,1824.93,1825.43,1819.14,1819.62,4732186.0
1746669240,1819.86,1821.42,1819.34,1819.99,4680978.0
1746669420,1819.99,1822.24,1819.01,1822.11,2447300.0
1746669600,1822.05,1825.5,1822.05,1825.41,5222206.0
1746669780,1825.41,1826.76,1824.26,1826.63,2471778.0
1746669960,1826.65,1827.86,1824.73,1825.16,2622478.0
1746670140,1825.15,1827.21,1824.89,1826.58,1445966.0
1746670320,1826.59,1828.53,1826.52,1828.29,1694008.0
1746670500,1828.3,1832.5,1828.0,1829.62,5757512.0
1746670680,1829.61,1830.47,1829.13,1830.24,2698680.0
1746670860,1830.25,1831.59,1829.09,1830.85,2729480.0
1746671040,1830.85,1836.49,1830.43,1835.72,8967278.0
1746671220,1835.79,1840.41,1835.75,1839.44,14911970.0
1746671400,1839.39,1847.27,1839.01,1844.73,39298786.0
1746671580,1844.9,1845.52,1841.66,1843.18,12273756.0
1746671760,1843.18,1845.18,1839.52,1839.61,11518948.0
1746671940,1839.61,1840.37,1837.47,1839.56,7151036.0
1746672120,1839.56,1841.55,1837.42,1839.82,4208056.0
1746672300,1839.88,1843.51,1839.79,1842.24,5755938.0
1746672480,1842.3,1844.41,1841.42,1844.4,6837104.0
1746672660,1844.39,1844.76,1841.35,1843.56,7561104.0
1746672840,1843.53,1844.41,1840.24,1840.26,3385284.0
1746673020,1840.26,1840.87,1839.6,1840.87,3247450.0
1746673200,1840.85,1842.49,1838.21,1839.36,5634302.0
1746673380,1839.36,1845.6,1839.34,1844.68,5872068.0
1746673560,1844.68,1852.93,1843.9,1850.43,26035774.0
1746673740,1850.27,1862.48,1850.23,1855.9,29425992.0
1746673920,1855.62,1856.48,1852.77,1855.44,10158342.0
1746674100,1855.38,1861.51,1854.56,1859.99,11365822.0
1746674280,1859.99,1863.64,1859.01,1859.53,11621756.0
1746674460,1859.53,1862.09,1857.56,1862.09,7174226.0
1746674640,1862.18,1869.49,1862.18,1866.76,19924266.0
1746674820,1866.84,1867.14,1863.27,1863.44,6713270.0
1746675000,1863.42,1866.51,1860.14,1862.2,8879106.0
1746675180,1862.21,1865.59,1860.78,1865.59,7542754.0
1746675360,1865.59,1868.22,1865.06,1866.84,5794726.0
1746675540,1866.84,1874.59,1864.78,1874.09,21397408.0
1746675720,1873.94,1888.38,1872.97,1887.6,46012816.0
1746675900,1887.65,1898.9,1887.65,1888.83,49853214.0
1746676080,1888.65,1888.88,1883.0,1885.91,18244110.0
1746676260,1885.87,1887.47,1882.76,1887.22,7375322.0
1746676440,1887.22,1889.41,1885.85,1888.37,8271858.0
1746676620,1888.36,1906.59,1888.22,1900.51,50113802.0
1746676800,1900.57,1915.99,1900.51,1906.59,41595118.0
1746676980,1906.53,1908.36,1901.68,1906.87,22828630.0
1746677160,1906.89,1911.89,1905.85,1907.84,14521068.0
1746677340,1907.84,1908.59,1899.4,1903.47,16319770.0
1746677520,1903.42,1906.64,1902.63,1906.58,6149076.0
1746677700,1906.64,1912.6,1905.38,1910.75,12846768.0
1746677880,1911.15,1912.9,1906.57,1912.24,11855944.0
1746678060,1912.11,1912.8,1907.82,1909.67,6636182.0
1746678240,1909.68,1913.12,1904.51,1904.57,13224530.0
1746678420,1904.57,1907.22,1904.52,1905.0,15460486.0
1746678600,1905.0,1906.78,1901.37,1905.53,14365472.0
1746678780,1905.71,1906.64,1902.93,1905.57,5455004.0
1746678960,1905.57,1906.7,1903.39,1903.87,4660592.0
1746679140,1903.82,1906.91,1903.57,1904.08,4442104.0
1746679320,1903.82,1904.25,1898.04,1898.35,15320726.0
1746679500,1898.36,1900.99,1898.16,1900.99,8284776.0
1746679680,1900.95,1900.96,1896.51,1896.97,9693330.0
1746679860,1897.26,1897.95,1892.26,1892.51,12762134.0
1746680040,1892.51,1895.99,1892.45,1894.65,9034994.0
1746680220,1894.7,1894.95,1892.83,1893.07,4539878.0
1746680400,1893.14,1897.06,1893.14,1894.82,8654490.0
1746680580,1894.76,1899.66,1894.32,1899.0,7865242.0
1746680760,1898.99,1903.64,1898.3,1900.62,11769220.0
1746680940,1900.69,1901.11,1899.43,1899.59,4229576.0
1746681120,1899.43,1899.81,1897.09,1898.2,3508174.0
1746681300,1898.2,1898.83,1893.66,1894.25,9649816.0
1746681480,1894.21,1895.06,1893.01,1894.47,4152646.0
1746681660,1894.46,1895.0,1893.28,1893.99,3202430.0
1746681840,1893.92,1894.05,1891.39,1891.74,4206082.0
1746682020,1891.69,1897.54,1891.69,1897.16,4788800.0
1746682200,1897.09,1899.0,1896.24,1897.01,9233260.0
1746682380,1897.0,1899.27,1895.86,1899.1,3123974.0
1746682560,1899.05,1899.46,1895.93,1895.99,3650270.0
1746682740,1895.99,1898.86,1895.99,1898.27,2122452.0
1746682920,1898.22,1900.65,1898.1,1900.41,3939044.0
1746683100,1900.4,1900.99,1898.82,1900.01,2654764.0
1746683280,1900.02,1902.66,1899.94,1900.55,2649804.0
1746683460,1900.55,1900.66,1897.69,1898.11,2542694.0
1746683640,1898.11,1898.2,1896.0,1896.5,4235360.0
1746683820,1896.49,1896.95,1895.61,1896.09,3801530.0
1746684000,1896.16,1897.42,1895.31,1897.3,2769642.0
1746684180,1897.29,1899.09,1896.02,1897.8,2048316.0
1746684360,1897.8,1901.33,1897.79,1901.32,7110900.0
1746684540,1901.32,1901.95,1900.02,1900.59,6172248.0
1746684720,1900.6,1902.52,1900.54,1902.03,3407160.0
1746684900,1902.04,1902.04,1899.7,1900.83,2361330.0
1746685080,1901.07,1905.31,1899.82,1903.86,9368008.0
1746685260,1903.84,1904.61,1900.82,1901.49,3594986.0
1746685440,1901.49,1904.45,1901.49,1904.39,3134576.0
1746685620,1904.39,1904.39,1902.8,1903.39,2811032.0
1746685800,1903.4,1904.06,1901.21,1901.44,1667706.0
1746685980,1901.44,1904.64,1901.39,1904.34,2329316.0
1746686160,1904.35,1906.11,1902.48,1905.24,4714484.0
1746686340,1905.24,1905.89,1903.63,1904.06,2500608.0
1746686520,1904.07,1907.75,1903.89,1906.88,4323218.0
1746686700,1906.94,1907.03,1904.25,1904.74,3926636.0
1746686880,1904.73,1907.0,1904.17,1907.0,2222506.0
1746687060,1907.0,1907.52,1905.88,1907.52,1967420.0
1746687240,1907.54,1908.47,1906.83,1907.66,3076662.0
1746687420,1907.73,1910.53,1907.65,1910.45,6780940.0
1746687600,1910.45,1912.39,1908.0,1910.98,7633936.0
1746687780,1910.98,1912.22,1910.01,1910.42,5237478.0
1746687960,1910.43,1912.49,1909.01,1910.88,4395310.0
1746688140,1910.88,1911.45,1908.5,1908.51,4181756.0
1746688320,1908.52,1908.64,1907.62,1908.5,3502162.0
1746688500,1908.5,1911.2,1907.84,1910.39,3375014.0
1746688680,1910.33,1911.16,1908.62,1911.16,2413506.0
1746688860,1911.13,1914.77,1910.76,1914.1,10739084.0
1746689040,1914.1,1914.42,1911.66,1911.66,5463664.0
1746689220,1911.7,1914.12,1911.39,1914.11,5288308.0
1746689400,1914.11,1914.99,1912.1,1912.55,4808096.0
1746689580,1912.51,1943.49,1912.49,1929.55,70698348.0
1746689760,1929.55,1932.27,1924.51,1928.72,18667348.0
1746689940,1928.68,1929.61,1925.55,1928.8,9865874.0
1746690120,1928.79,1932.75,1928.08,1931.54,9829306.0
1746690300,1931.23,1931.72,1926.1,1926.53,11953274.0
1746690480,1926.62,1927.85,1926.06,1927.56,4535000.0
1746690660,1927.56,1928.52,1924.47,1925.22,6941344.0
1746690840,1925.26,1927.7,1925.25,1927.54,4296102.0
1746691020,1927.62,1927.71,1926.38,1927.61,3162618.0
1746691200,1927.67,1929.73,1926.22,1929.39,9446710.0
1746691380,1929.39,1929.49,1927.51,1928.95,7536176.0
1746691560,1928.95,1931.47,1927.34,1928.38,10069050.0
1746691740,1927.51,1928.47,1925.33,1926.76,7978122.0
1746691920,1926.82,1928.45,1926.29,1928.22,2392932.0
1746692100,1928.22,1931.95,1927.49,1931.14,6956382.0
1746692280,1931.14,1933.49,1930.55,1932.38,6281014.0
1746692460,1932.36,1933.66,1928.0,1928.16,7810826.0
1746692640,1928.16,1931.77,1928.0,1929.27,5224388.0
1746692820,1929.48,1931.65,1929.48,1930.12,4541128.0
1746693000,1930.23,1933.27,1928.72,1932.46,4375570.0
1746693180,1932.47,1934.29,1930.47,1933.49,4410108.0
1746693360,1933.49,1934.55,1933.01,1933.32,3519782.0
1746693540,1933.27,1937.45,1933.06,1936.86,8807066.0
1746693720,1936.86,1937.3,1935.19,1936.06,4985412.0
1746693900,1936.22,1938.44,1935.24,1937.99,6383624.0
1746694080,1937.99,1945.61,1937.38,1937.59,25895948.0
1746694260,1937.7,1940.18,1934.36,1936.09,9622218.0
1746694440,1936.15,1937.32,1932.76,1933.28,7079374.0
1746694620,1933.28,1934.96,1932.68,1934.07,6176248.0
1746694800,1934.02,1934.97,1930.7,1930.84,9261454.0
1746694980,1930.83,1931.97,1929.0,1931.96,7741832.0
1746695160,1931.96,1933.83,1931.96,1933.01,3686676.0
1746695340,1933.01,1934.99,1932.91,1934.7,2590072.0
1746695520,1934.71,1936.6,1932.97,1935.49,2781722.0
1746695700,1935.49,1938.36,1935.28,1935.99,4116286.0
1746695880,1935.99,1937.89,1935.62,1937.62,1855666.0
1746696060,1937.65,1938.97,1936.61,1938.12,3721118.0
1746696240,1938.19,1940.71,1938.11,1938.64,8564056.0
1746696420,1938.6,1940.39,1936.45,1940.31,4544024.0
1746696600,1940.3,1940.34,1931.34,1933.51,13603474.0
1746696780,1933.51,1934.53,1931.35,1933.17,4839298.0
1746696960,1933.06,1934.33,1931.94,1932.38,4340642.0
1746697140,1932.39,1933.68,1931.86,1933.66,2242434.0
1746697320,1933.61,1935.41,1933.13,1934.59,1715290.0
1746697500,1934.59,1935.99,1934.58,1935.84,3851678.0
1746697680,1935.43,1936.59,1934.89,1935.58,2564678.0
1746697860,1935.59,1937.37,1935.58,1937.19,2154784.0
1746698040,1937.19,1939.65,1937.19,1937.47,5736776.0
1746698220,1937.47,1940.48,1937.46,1940.19,4842862.0
1746698400,1940.21,1945.0,1939.22,1939.61,18325398.0
1746698580,1939.47,1943.18,1938.86,1942.8,3731436.0
1746698760,1942.8,1943.66,1940.49,1941.45,3861654.0
1746698940,1941.45,1942.1,1938.31,1938.54,3553276.0
1746699120,1938.53,1940.74,1938.53,1939.82,2946340.0
1746699300,1939.82,1943.96,1938.43,1943.29,4986630.0
1746699480,1943.27,1944.61,1942.3,1942.34,4553510.0
1746699660,1942.34,1945.85,1942.06,1944.45,7313878.0
1746699840,1944.5,1947.1,1943.31,1945.61,5449774.0
1746700020,1945.6,1948.88,1945.5,1947.31,10930050.0
1746700200,1947.27,1949.61,1946.05,1947.86,10622804.0
1746700380,1947.86,1949.8,1942.82,1943.45,10799332.0
1746700560,1943.47,1945.13,1942.96,1944.78,4837222.0
1746700740,1944.8,1945.74,1944.14,1944.49,1639508.0
1746700920,1944.44,1945.46,1943.55,1945.15,1811678.0
1746701100,1945.23,1949.11,1945.09,1948.88,6551460.0
1746701280,1948.87,1959.0,1948.32,1951.62,23637944.0
1746701460,1951.62,1953.84,1950.81,1951.81,7386654.0
1746701640,1951.8,1968.16,1951.74,1961.23,38487194.0
1746701820,1961.19,1966.45,1960.09,1960.21,11999286.0
1746702000,1960.16,1960.6,1953.21,1953.97,19748268.0
1746702180,1954.2,1957.57,1953.12,1953.89,7944838.0
1746702360,1953.89,1954.65,1950.84,1951.93,5716858.0
1746702540,1951.94,1957.23,1951.91,1956.39,6286548.0
1746702720,1956.39,1956.77,1953.29,1953.68,3789468.0
1746702900,1953.68,1956.51,1952.54,1955.93,3349008.0
1746703080,1955.83,1956.17,1946.97,1948.19,18464608.0
1746703260,1948.49,1949.3,1946.42,1946.66,7863856.0
1746703440,1946.57,1950.42,1946.51,1950.2,4182434.0
1746703620,1950.2,1950.21,1946.94,1947.01,2855902.0
1746703800,1947.01,1949.01,1946.94,1947.84,3100874.0
1746703980,1947.84,1948.37,1944.55,1948.11,10307556.0
1746704160,1948.11,1950.47,1948.11,1949.54,3234468.0
1746704340,1949.53,1953.26,1949.53,1952.2,5760810.0
1746704520,1952.2,1953.07,1950.38,1951.09,2449202.0
1746704700,1951.09,1953.5,1950.67,1952.38,3940502.0
1746704880,1952.39,1954.48,1951.36,1954.47,2327024.0
1746705060,1954.47,1956.47,1953.84,1954.27,6411952.0
1746705240,1954.28,1955.51,1953.55,1955.01,2301032.0
1746705420,1955.01,1958.17,1954.17,1956.66,5015524.0
1746705600,1956.66,1959.2,1955.72,1958.39,8619926.0
1746705780,1958.32,1959.82,1956.09,1959.32,4047760.0
1746705960,1959.33,1959.6,1956.35,1958.77,3366114.0
1746706140,1958.76,1958.82,1956.56,1958.67,2920354.0
1746706320,1958.69,1964.14,1958.67,1959.52,11815770.0
1746706500,1959.52,1964.01,1959.52,1962.72,3936624.0
1746706680,1962.72,1975.3,1962.72,1972.41,33058146.0
1746706860,1972.59,1976.27,1966.28,1967.7,16744154.0
1746707040,1967.69,1969.18,1963.89,1965.42,8666948.0
1746707220,1965.43,1966.7,1964.35,1966.63,4218232.0
1746707400,1966.73,1970.12,1965.13,1969.25,10077302.0
1746707580,1969.27,1972.46,1965.01,1965.01,8545370.0
1746707760,1964.73,1964.73,1953.73,1953.93,28219146.0
1746707940,1953.93,1957.83,1953.71,1957.03,14383232.0
1746708120,1957.02,1961.14,1956.87,1957.66,8756014.0
1746708300,1957.5,1961.26,1957.22,1961.26,5324986.0
1746708480,1961.26,1965.02,1960.9,1964.34,11104046.0
1746708660,1964.46,1964.8,1962.73,1962.79,3529458.0
1746708840,1962.79,1962.79,1959.82,1959.82,4050918.0
1746709020,1959.71,1959.74,1957.84,1958.96,4431864.0
1746709200,1958.95,1968.54,1958.95,1967.05,13276808.0
1746709380,1967.11,1967.66,1963.65,1965.01,4951372.0
1746709560,1965.01,1967.39,1963.38,1967.14,3172268.0
1746709740,1967.09,1968.91,1965.36,1965.86,4327166.0
1746709920,1965.86,1967.29,1965.14,1965.56,2211472.0
1746710100,1965.56,1967.65,1964.91,1967.63,3488094.0
1746710280,1967.63,1969.14,1966.04,1967.02,3769860.0
1746710460,1966.96,1966.96,1965.32,1965.4,2570026.0
1746710640,1965.39,1970.0,1965.38,1970.0,6212670.0
1746710820,1969.95,1969.95,1965.79,1966.47,6638932.0
1746711000,1966.82,1974.05,1966.16,1967.66,12787236.0
1746711180,1967.66,1975.81,1967.66,1975.44,10034768.0
1746711360,1975.46,1983.99,1966.11,1967.33,41689680.0
1746711540,1967.43,1970.61,1965.03,1969.41,12674610.0
1746711720,1969.62,1972.27,1967.57,1970.24,6592594.0
1746711900,1970.29,1970.69,1965.8,1967.11,6193036.0
1746712080,1967.1,1968.99,1962.49,1968.2,14503952.0
1746712260,1968.55,1975.06,1968.55,1972.39,13680740.0
1746712440,1972.36,1979.0,1971.09,1976.66,8546732.0
1746712620,1976.66,1977.2,1972.89,1975.32,4722692.0
1746712800,1975.07,1979.54,1974.07,1979.34,6662086.0
1746712980,1979.34,1982.2,1976.12,1977.4,15452574.0
1746713160,1977.06,1978.49,1971.96,1973.86,10076320.0
1746713340,1973.91,1978.2,1971.07,1971.7,7130872.0
1746713520,1972.05,1972.97,1968.12,1970.43,11845036.0
1746713700,1970.64,1973.82,1969.74,1973.77,7142872.0
1746713880,1973.76,1975.07,1970.74,1974.72,5526894.0
1746714060,1974.72,1979.89,1974.67,1977.46,12107540.0
1746714240,1977.36,1979.95,1975.87,1978.69,5672812.0
1746714420,1978.7,1979.44,1975.18,1978.56,4319064.0
1746714600,1978.7,1992.93,1978.66,1989.45,40202172.0
1746714780,1989.41,1995.07,1986.3,1986.37,27696298.0
1746714960,1986.22,1987.8,1983.05,1986.01,12976786.0
1746715140,1986.0,1988.66,1981.39,1985.8,12140220.0
1746715320,1985.66,1986.05,1981.74,1985.55,5425338.0
1746715500,1985.59,1991.0,1984.34,1988.47,7228262.0
1746715680,1988.43,2003.54,1987.22,2001.55,40150836.0
1746715860,2002.33,2009.95,1996.69,1998.11,53260706.0
1746716040,1998.27,1998.6,1986.91,1986.91,30684850.0
1746716220,1986.96,1995.51,1986.82,1988.46,14649362.0
1746716400,1988.77,1993.47,1987.06,1992.07,12891976.0
1746716580,1992.52,1993.95,1987.98,1993.34,10646864.0
1746716760,1993.28,1999.8,1992.66,1999.46,15700032.0
1746716940,1999.36,2006.78,1998.16,2003.19,27791824.0
1746717120,2003.21,2003.89,1998.18,2002.03,17516350.0
1746717300,2001.86,2004.0,1998.32,2001.82,9385324.0
1746717480,2001.77,2009.6,2000.42,2009.6,13369824.0
1746717660,2009.1,2016.6,2001.37,2007.91,41696948.0
1746717840,2008.29,2027.73,2007.5,2020.95,71200964.0
1746718020,2021.01,2031.35,2020.01,2020.17,37259118.0
1746718200,2020.08,2025.2,2012.41,2020.72,33563952.0
1746718380,2020.74,2024.59,2018.32,2023.57,13034536.0
1746718560,2023.78,2034.44,2022.24,2028.17,27418978.0
1746718740,2028.22,2059.0,2028.22,2055.02,92149292.0
1746718920,2054.94,2075.1,2052.21,2057.32,97509022.0
1746719100,2057.82,2061.32,2050.39,2054.97,42087154.0
1746719280,2054.96,2066.75,2054.91,2061.64,25913084.0
1746719460,2061.99,2062.88,2032.01,2042.36,52218616.0
1746719640,2041.85,2043.86,2036.07,2043.86,25657300.0
1746719820,2043.68,2053.74,2043.68,2050.36,23962830.0
1746720000,2050.5,2058.23,2045.04,2047.04,25354764.0
1746720180,2046.93,2048.56,2041.16,2045.48,18687340.0
1746720360,2045.51,2051.53,2045.49,2048.59,12829864.0
1746720540,2048.41,2056.87,2048.34,2049.59,17372542.0
1746720720,2049.59,2055.2,2048.96,2054.06,6601656.0
1746720900,2054.15,2065.4,2054.15,2055.11,24286780.0
1746721080,2055.18,2060.99,2052.78,2058.98,12849958.0
1746721260,2059.04,2059.18,2052.76,2055.29,10735834.0
1746721440,2055.3,2055.34,2046.34,2047.34,18739360.0
1746721620,2047.36,2047.89,2041.63,2042.31,13213892.0
1746721800,2042.29,2044.53,2038.01,2038.07,13253370.0
1746721980,2038.19,2047.06,2036.34,2046.95,12679020.0
1746722160,2047.06,2050.99,2046.14,2048.51,7794974.0
1746722340,2048.57,2050.59,2046.76,2047.24,5406084.0
1746722520,2047.29,2048.65,2044.22,2047.67,4911246.0
1746722700,2047.67,2047.75,2042.59,2044.92,3862138.0
1746722880,2044.93,2052.44,2044.93,2052.31,6774670.0
1746723060,2052.37,2053.99,2049.21,2050.03,8799290.0
1746723240,2050.03,2051.42,2046.53,2047.37,6937966.0
1746723420,2047.37,2049.8,2046.49,2049.8,3953200.0
1746723600,2049.63,2049.76,2042.28,2042.83,8212726.0
1746723780,2043.01,2046.8,2043.01,2045.85,5845410.0
1746723960,2046.56,2052.01,2046.56,2048.54,8025814.0
1746724140,2048.55,2049.62,2045.05,2046.61,4094930.0
1746724320,2046.6,2048.04,2044.76,2046.93,2286196.0
1746724500,2047.19,2049.57,2045.95,2049.48,3337776.0
1746724680,2049.5,2051.06,2047.57,2048.22,5087862.0
1746724860,2048.15,2049.99,2045.25,2048.83,3817700.0
1746725040,2048.64,2051.82,2047.51,2049.83,5615196.0
1746725220,2049.72,2056.91,2048.01,2048.18,15864034.0
1746725400,2048.18,2051.38,2046.61,2047.63,5942096.0
1746725580,2047.85,2048.8,2042.07,2042.47,9562652.0
1746725760,2042.51,2046.62,2042.51,2046.4,5748310.0
1746725940,2046.39,2047.84,2042.88,2042.88,3411634.0
1746726120,2043.09,2046.1,2042.24,2045.28,5189374.0
1746726300,2045.24,2046.5,2042.18,2042.62,6778114.0
1746726480,2042.62,2044.59,2035.95,2044.34,21030020.0
1746726660,2044.33,2048.0,2043.62,2047.49,8824662.0
1746726840,2047.31,2049.51,2044.8,2045.01,7197526.0
1746727020,2044.96,2046.46,2044.32,2045.52,3890392.0
1746727200,2045.52,2048.19,2044.7,2045.93,3797156.0
1746727380,2045.94,2049.64,2043.01,2047.01,4846052.0
1746727560,2047.01,2051.65,2046.49,2050.51,4851784.0
1746727740,2050.77,2053.73,2049.39,2050.25,9089336.0
1746727920,2050.66,2053.97,2050.65,2051.18,4077382.0
1746728100,2051.12,2055.15,2050.61,2054.36,3833928.0
1746728280,2054.31,2065.81,2054.01,2063.61,15927518.0
1746728460,2063.36,2063.36,2053.81,2057.07,18195792.0
1746728640,2057.07,2057.07,2050.48,2051.47,9690208.0
1746728820,2051.38,2053.39,2050.6,2053.16,4078616.0
1746729000,2053.12,2061.56,2050.73,2060.18,19833190.0
1746729180,2059.97,2060.24,2057.31,2057.98,3799586.0
1746729360,2057.99,2067.7,2057.98,2065.38,13521896.0
1746729540,2065.09,2072.9,2063.81,2067.99,20215658.0
1746729720,2067.99,2073.4,2065.18,2065.19,8694456.0
1746729900,2065.16,2065.69,2061.92,2063.31,9265960.0
1746730080,2063.37,2064.99,2062.01,2063.81,3317458.0
1746730260,2063.77,2065.65,2061.43,2065.06,2816046.0
1746730440,2065.06,2065.64,2062.42,2062.93,2989696.0
1746730620,2062.88,2065.0,2062.77,2064.99,580106.0
1746730800,2066.81,2068.22,2062.7,2064.35,4874198.0
1746730980,2064.46,2068.18,2062.7,2062.71,3478096.0
1746731160,2062.75,2064.24,2060.24,2063.98,5133114.0
1746731340,2064.04,2066.27,2061.28,2064.24,4453260.0
1746731520,2064.29,2067.53,2063.02,2063.32,3306084.0
1746731700,2063.32,2065.12,2061.66,2063.86,2820482.0
1746731880,2063.85,2071.47,2063.85,2070.07,8205450.0
1746732060,2070.49,2087.92,2070.49,2072.56,59394592.0
1746732240,2072.56,2078.35,2070.34,2076.36,12136112.0
1746732420,2076.4,2076.81,2071.76,2074.07,4605126.0
1746732600,2074.4,2080.99,2074.01,2080.38,7878738.0
1746732780,2080.39,2081.41,2071.57,2071.68,10871096.0
1746732960,2071.07,2073.85,2068.28,2073.3,8323664.0
1746733140,2073.3,2076.7,2071.0,2075.1,3643076.0
1746733320,2075.16,2079.75,2074.94,2079.52,4183618.0
1746733500,2079.58,2087.78,2076.57,2087.78,11005310.0
1746733680,2087.12,2095.82,2085.51,2095.26,31492264.0
1746733860,2095.06,2120.99,2094.42,2117.05,80942364.0
1746734040,2117.02,2139.42,2116.42,2123.95,69462440.0
1746734220,2123.2,2129.44,2110.77,2116.48,36826998.0
1746734400,2117.61,2124.5,2114.35,2120.22,20219808.0
1746734580,2120.19,2121.69,2114.06,2120.61,12173254.0
1746734760,2120.03,2126.02,2114.64,2117.93,16399114.0
1746734940,2118.01,2120.44,2115.11,2116.59,13584536.0
1746735120,2116.56,2119.13,2114.28,2114.28,8745156.0
1746735300,2114.28,2117.91,2111.01,2116.95,11237238.0
1746735480,2116.94,2122.51,2116.94,2119.85,9983512.0
1746735660,2119.33,2124.61,2116.52,2122.36,17714714.0
1746735840,2122.34,2124.06,2120.27,2121.14,4998206.0
1746736020,2121.12,2128.02,2117.45,2124.68,7418178.0
1746736200,2124.68,2145.17,2124.39,2135.69,31470930.0
1746736380,2135.75,2138.48,2130.8,2130.8,13583370.0
1746736560,2130.45,2135.99,2130.25,2134.97,7309046.0
1746736740,2134.97,2153.29,2134.94,2146.29,40631238.0
1746736920,2146.29,2159.95,2145.82,2150.33,24539978.0
1746737100,2151.09,2156.48,2144.61,2154.61,12092702.0
1746737280,2155.46,2172.74,2152.35,2169.41,24832032.0
1746737460,2169.92,2195.55,2163.96,2188.39,60376720.0
1746737640,2188.07,2198.65,2181.32,2188.15,37578052.0
1746737820,2187.46,2187.46,2175.17,2184.93,29260558.0
1746738000,2184.81,2185.28,2172.99,2179.89,17237072.0
1746738180,2179.94,2180.56,2157.54,2159.65,33681434.0
1746738360,2160.54,2168.97,2159.01,2167.34,20783034.0
1746738540,2167.14,2179.87,2166.01,2177.4,17074134.0
1746738720,2177.17,2186.51,2172.78,2185.26,14669370.0
1746738900,2185.18,2211.99,2181.73,2207.28,47861868.0
1746739080,2207.27,2215.96,2198.47,2205.28,40697342.0
1746739260,2205.14,2226.38,2205.14,2213.79,36568240.0
1746739440,2213.8,2218.84,2204.03,2209.8,17745770.0
1746739620,2209.75,2211.02,2190.37,2198.55,21198476.0
1746739800,2198.5,2209.25,2191.07,2204.78,17355214.0
1746739980,2204.6,2207.05,2195.39,2196.84,12583546.0
1746740160,2196.77,2204.58,2196.4,2199.38,8849486.0
1746740340,2199.38,2201.99,2176.38,2184.4,27657660.0
1746740520,2184.23,2184.94,2166.84,2180.12,31836614.0
1746740700,2180.4,2188.59,2178.78,2179.39,16508246.0
1746740880,2179.36,2182.03,2170.01,2170.01,12083322.0
1746741060,2169.08,2177.55,2160.01,2169.39,21214038.0
1746741240,2169.36,2184.04,2167.95,2178.04,15516494.0
1746741420,2178.05,2179.99,2175.39,2179.61,4207774.0
1746741600,2179.67,2180.43,2173.61,2173.67,7489624.0
1746741780,2173.56,2180.42,2171.91,2176.82,9517306.0
1746741960,2176.76,2177.12,2167.74,2168.84,8550526.0
1746742140,2168.85,2175.55,2167.0,2168.74,9125308.0
1746742320,2168.71,2179.02,2167.32,2177.24,7135632.0
1746742500,2177.24,2181.79,2174.05,2177.07,11547998.0
1746742680,2177.07,2188.07,2176.19,2181.06,16664520.0
1746742860,2181.16,2184.36,2179.32,2180.1,8389582.0
1746743040,2180.1,2182.25,2175.6,2176.13,9381138.0
1746743220,2176.14,2179.82,2174.12,2179.61,5151676.0
1746743400,2179.61,2179.62,2175.03,2176.52,2630396.0
1746743580,2176.78,2178.32,2171.49,2176.37,7602084.0
1746743760,2176.37,2179.0,2175.23,2178.93,3973526.0
1746743940,2178.93,2183.27,2178.93,2181.08,5512482.0
1746744120,2181.08,2194.62,2180.05,2194.37,14826124.0
1746744300,2194.35,2195.75,2187.57,2188.93,14576570.0
1746744480,2188.76,2190.0,2181.72,2183.49,12967494.0
1746744660,2183.49,2185.11,2178.48,2180.42,6100844.0
1746744840,2180.44,2182.76,2177.99,2181.8,3643308.0
1746745020,2181.66,2181.89,2177.11,2178.98,3225640.0
1746745200,2178.99,2179.53,2174.07,2174.07,5421588.0
1746745380,2174.13,2175.45,2165.81,2170.18,11660796.0
1746745560,2170.05,2174.82,2169.01,2173.6,7877546.0
1746745740,2173.55,2176.97,2172.46,2175.79,3353220.0
1746745920,2175.78,2178.91,2173.68,2174.05,4720242.0
1746746100,2174.07,2181.89,2171.81,2181.23,6817682.0
1746746280,2181.28,2186.61,2180.83,2185.95,7863182.0
1746746460,2185.25,2185.44,2180.37,2181.53,6367852.0
1746746640,2181.59,2184.06,2178.59,2182.15,6467522.0
1746746820,2182.18,2185.99,2180.27,2184.25,3795368.0
1746747000,2184.25,2188.48,2183.43,2188.07,5379804.0
1746747180,2188.26,2191.87,2184.78,2191.87,8950320.0
1746747360,2191.57,2195.57,2188.93,2188.93,9247766.0
1746747540,2188.93,2194.63,2188.52,2192.43,3837254.0
1746747720,2193.09,2194.95,2191.18,2191.65,4296314.0
1746747900,2191.65,2198.98,2191.06,2198.59,5632140.0
1746748080,2198.59,2201.38,2193.44,2193.61,8873746.0
1746748260,2193.79,2195.82,2192.11,2194.39,5436366.0
1746748440,2194.39,2207.93,2193.22,2206.33,17537724.0
1746748620,2206.32,2208.03,2204.07,2206.53,8041514.0
1746748800,2206.6,2207.75,2198.4,2198.55,10740632.0
1746748980,2198.58,2201.74,2191.55,2195.43,11017916.0
1746749160,2195.22,2198.61,2192.76,2193.76,4777086.0
1746749340,2193.07,2193.07,2187.18,2188.54,12061716.0
1746749520,2188.55,2189.22,2186.64,2187.34,5036718.0
1746749700,2187.34,2188.64,2183.89,2187.01,7248442.0
1746749880,2187.25,2196.86,2185.83,2196.86,7942252.0
1746750060,2196.82,2196.82,2186.8,2186.92,6616004.0
1746750240,2186.92,2190.99,2186.59,2190.83,3482494.0
1746750420,2190.83,2191.1,2188.14,2190.48,2609060.0
1746750600,2190.52,2195.41,2190.01,2193.96,4948464.0
1746750780,2193.97,2198.62,2187.63,2187.63,7860130.0
1746750960,2187.69,2200.52,2185.1,2198.84,11211802.0
1746751140,2198.93,2203.2,2192.52,2193.57,12865624.0
1746751320,2193.91,2200.91,2193.22,2200.72,5165608.0
1746751500,2200.21,2203.1,2197.09,2199.52,5876280.0
1746751680,2199.5,2203.72,2197.22,2201.44,3592120.0
1746751860,2201.37,2214.36,2201.37,2204.9,18875198.0
1746752040,2204.86,2208.87,2201.8,2203.73,7657710.0
1746752220,2203.39,2203.86,2200.15,2200.15,4301694.0
1746752400,2199.78,2201.14,2193.35,2194.72,9763370.0
1746752580,2194.77,2196.94,2192.57,2192.88,10349010.0
1746752760,2192.49,2207.2,2192.42,2203.73,12530580.0
1746752940,2203.73,2207.87,2203.21,2207.18,5801716.0
1746753120,2207.18,2212.28,2205.19,2210.44,8580524.0
1746753300,2210.44,2243.37,2208.22,2232.58,54120398.0
1746753480,2232.42,2232.42,2220.83,2222.76,21477026.0
1746753660,2222.81,2222.81,2203.05,2203.28,29398162.0
1746753840,2203.25,2207.93,2197.86,2206.91,20798758.0
1746754020,2207.01,2207.97,2203.72,2205.53,7491762.0
1746754200,2205.07,2207.99,2201.28,2203.44,6755152.0
1746754380,2203.41,2204.65,2190.11,2195.12,18876298.0
1746754560,2195.07,2198.99,2193.35,2195.11,4434556.0
1746754740,2195.28,2199.54,2191.47,2199.49,6146584.0
1746754920,2199.45,2199.45,2195.86,2198.55,3188940.0
1746755100,2198.49,2198.81,2191.82,2193.23,3517882.0
1746755280,2193.3,2197.78,2192.2,2196.27,3388576.0
1746755460,2196.27,2198.74,2193.23,2198.74,1925562.0
1746755640,2198.68,2203.35,2197.93,2202.02,5857900.0
1746755820,2202.08,2208.4,2201.22,2205.9,11308540.0
1746756000,2206.21,2207.51,2200.6,2201.33,5241656.0
1746756180,2201.34,2203.79,2196.22,2198.6,5469716.0
1746756360,2198.56,2198.99,2194.12,2194.12,6232916.0
1746756540,2194.08,2201.69,2194.07,2197.72,2983968.0
1746756720,2197.76,2199.87,2197.6,2199.17,3293088.0
1746756900,2198.83,2205.67,2197.26,2204.89,5952958.0
1746757080,2204.71,2206.49,2201.0,2203.16,3084402.0
1746757260,2203.23,2203.23,2196.32,2198.28,14202784.0
1746757440,2197.98,2200.99,2193.84,2198.45,16007842.0
1746757620,2198.45,2200.8,2197.31,2197.57,2342176.0
1746757800,2197.57,2201.16,2197.16,2198.57,3032648.0
1746757980,2198.57,2202.01,2197.1,2198.91,12230976.0
1746758160,2198.86,2202.56,2198.31,2200.66,4339490.0
1746758340,2200.71,2204.33,2200.44,2200.45,3357210.0
1746758520,2200.44,2205.85,2200.44,2203.36,3969714.0
1746758700,2203.17,2205.38,2201.78,2205.06,2412986.0
1746758880,2205.06,2213.61,2204.88,2209.44,12067198.0
1746759060,2209.51,2214.99,2206.03,2206.3,11695858.0
1746759240,2206.3,2215.85,2206.3,2211.06,6306926.0
1746759420,2211.06,2216.52,2210.68,2216.01,10334314.0
1746759600,2215.97,2222.43,2213.57,2216.57,15846426.0
1746759780,2216.88,2220.56,2211.77,2219.23,4541198.0
1746759960,2219.23,2233.01,2219.19,2229.69,15973222.0
1746760140,2229.35,2241.82,2228.84,2238.65,21835890.0
1746760320,2239.11,2239.11,2233.61,2234.68,11727872.0
1746760500,2234.73,2244.63,2231.11,2232.07,15799536.0
1746760680,2232.07,2238.88,2230.94,2236.55,6916186.0
1746760860,2236.54,2241.39,2235.19,2240.86,6303930.0
1746761040,2240.77,2240.77,2226.15,2230.39,14785466.0
1746761220,2230.36,2230.43,2225.35,2226.95,6538316.0
1746761400,2227.35,2227.36,2221.64,2221.68,7890674.0
1746761580,2221.56,2222.57,2214.71,2217.45,17136186.0
1746761760,2217.33,2219.99,2215.06,2216.19,7308154.0
1746761940,2216.2,2219.9,2215.47,2218.11,4204092.0
1746762120,2218.11,2218.12,2214.07,2217.15,6114888.0
1746762300,2217.15,2222.28,2215.67,2221.38,6356540.0
1746762480,2221.34,2224.06,2218.05,2220.14,6410142.0
1746762660,2220.15,2222.46,2218.64,2221.59,3103360.0
1746762840,2221.59,2221.59,2204.66,2204.92,19064104.0
1746763020,2204.98,2205.93,2197.65,2204.51,24848318.0
1746763200,2204.51,2209.26,2203.58,2203.64,7746726.0
1746763380,2203.58,2208.65,2201.97,2206.97,4312104.0
1746763560,2206.99,2212.28,2206.34,2211.48,5670674.0
1746763740,2211.48,2212.2,2206.96,2208.02,4714168.0
1746763920,2208.02,2213.85,2208.02,2212.61,3900522.0
1746764100,2212.6,2213.84,2210.22,2211.31,3327556.0
1746764280,2211.31,2215.73,2209.81,2214.51,4097230.0
1746764460,2214.51,2221.98,2213.43,2218.68,9309056.0
1746764640,2218.53,2218.86,2216.22,2218.36,2563076.0
1746764820,2218.55,2221.7,2215.78,2219.53,5326378.0
1746765000,2219.5,2220.77,2216.14,2216.74,3930452.0
1746765180,2216.51,2221.28,2216.13,2218.41,3024772.0
1746765360,2218.41,2218.41,2211.1,2211.35,5779412.0
1746765540,2211.34,2214.73,2211.34,2212.37,1913854.0
1746765720,2212.37,2215.95,2211.81,2215.33,2050674.0
1746765900,2215.25,2220.18,2213.0,2219.73,4773788.0
1746766080,2219.73,2220.73,2216.46,2216.46,4496594.0
1746766260,2216.35,2216.35,2213.64,2215.28,3097072.0
1746766440,2215.22,2217.8,2212.36,2212.8,3102260.0
1746766620,2212.92,2214.7,2211.51,2213.12,3584230.0
1746766800,2213.14,2214.4,2209.43,2210.68,5591054.0
1746766980,2210.68,2214.61,2210.26,2211.36,2415790.0
1746767160,2211.4,2214.22,2208.15,2211.01,5506428.0
1746767340,2211.01,2216.65,2210.21,2214.4,4730850.0
1746767520,2214.38,2214.95,2212.05,2214.18,1439670.0
1746767700,2214.19,2218.43,2213.11,2216.49,3441620.0
1746767880,2216.49,2219.49,2214.47,2215.69,5718736.0
1746768060,2215.7,2217.56,2212.11,2212.39,3119226.0
1746768240,2212.33,2214.35,2209.25,2210.2,4353718.0
1746768420,2210.2,2210.25,2204.76,2209.09,8128892.0
1746768600,2208.81,2211.14,2206.16,2206.63,3364602.0
1746768780,2206.51,2209.68,2205.24,2208.33,3031406.0
1746768960,2208.32,2212.49,2206.14,2211.36,4348826.0
1746769140,2211.37,2212.53,2208.94,2212.27,2466268.0
1746769320,2212.28,2213.6,2211.12,2213.1,2229216.0
1746769500,2213.11,2214.65,2210.05,2210.48,3557934.0
1746769680,2210.48,2211.98,2208.77,2208.98,4095556.0
1746769860,2208.98,2209.93,2207.29,2208.68,2652702.0
1746770040,2208.68,2211.64,2208.68,2211.64,1845036.0
1746770220,2211.6,2214.3,2211.26,2214.11,1897676.0
1746770400,2214.11,2219.39,2213.59,2217.14,11389500.0
1746770580,2217.14,2220.36,2214.64,2218.32,4228326.0
1746770760,2217.65,2217.65,2215.01,2217.14,2124232.0
1746770940,2217.08,2228.0,2216.62,2225.12,13276368.0
1746771120,2225.13,2225.77,2221.39,2221.88,5698030.0
1746771300,2221.82,2239.06,2221.82,2235.02,21914340.0
1746771480,2234.86,2240.89,2234.25,2238.72,14211666.0
1746771660,2238.78,2241.28,2237.28,2240.68,16903110.0
1746771840,2240.34,2250.07,2239.03,2249.2,40547964.0
1746772020,2248.98,2254.88,2243.33,2250.85,26627320.0
1746772200,2250.8,2257.73,2247.16,2256.6,22446070.0
1746772380,2255.92,2258.18,2245.37,2246.13,26822544.0
1746772560,2246.16,2246.28,2240.54,2243.61,12099832.0
1746772740,2243.43,2245.73,2240.49,2243.81,6483658.0
1746772920,2243.81,2247.73,2241.21,2246.72,7564702.0
1746773100,2246.68,2246.78,2242.09,2246.78,7154096.0
1746773280,2246.54,2253.97,2246.54,2251.4,9689332.0
1746773460,2251.4,2254.69,2248.93,2254.09,5655006.0
1746773640,2254.05,2255.32,2249.85,2250.12,8591500.0
1746773820,2250.07,2256.41,2249.73,2256.05,6279716.0
1746774000,2256.0,2279.14,2255.16,2269.22,54398374.0
1746774180,2269.85,2283.74,2269.56,2279.72,31106126.0
1746774360,2279.36,2284.88,2276.53,2281.53,17596046.0
1746774540,2281.47,2299.22,2279.37,2296.14,54084074.0
1746774720,2296.65,2301.98,2288.74,2292.67,30051388.0
1746774900,2293.52,2297.57,2289.12,2296.11,15811748.0
1746775080,2296.05,2298.32,2291.01,2292.52,14483630.0
1746775260,2292.59,2309.07,2290.22,2305.08,30406386.0
1746775440,2305.07,2307.72,2296.43,2299.25,23860066.0
1746775620,2299.16,2308.03,2298.96,2308.03,10037762.0
1746775800,2308.72,2309.79,2293.65,2299.12,27661844.0
1746775980,2299.35,2303.61,2298.15,2300.97,10476644.0
1746776160,2300.93,2305.47,2300.2,2303.82,9975296.0
1746776340,2303.77,2307.5,2298.57,2307.14,14584744.0
1746776520,2307.26,2375.84,2307.26,2352.51,147553720.0
1746776700,2352.11,2386.55,2346.2,2381.28,67645338.0
1746776880,2381.52,2393.01,2368.79,2380.85,75831330.0
1746777060,2382.33,2387.8,2361.53,2368.2,55195340.0
1746777240,2368.26,2373.23,2366.55,2369.65,21043522.0
1746777420,2369.66,2370.49,2363.01,2363.87,30018266.0
1746777600,2363.77,2382.95,2362.09,2370.69,37676372.0
1746777780,2371.05,2375.82,2368.6,2375.75,18208876.0
1746777960,2375.17,2383.38,2372.8,2383.38,16751472.0
1746778140,2383.41,2385.87,2368.08,2373.74,21888256.0
1746778320,2373.85,2377.98,2364.47,2369.2,18721140.0
1746778500,2369.63,2383.98,2368.48,2383.33,18416282.0
1746778680,2383.43,2388.3,2378.86,2384.64,18949078.0
1746778860,2384.64,2384.7,2377.44,2380.39,10168428.0
1746779040,2380.16,2388.22,2377.39,2388.21,10037028.0
1746779220,2388.44,2440.33,2386.26,2425.6,119230086.0
1746779400,2427.39,2460.46,2415.63,2446.45,86093938.0
1746779580,2445.69,2482.9,2443.94,2474.77,71894966.0
1746779760,2474.97,2489.57,2445.43,2456.74,91505736.0
1746779940,2457.12,2464.59,2421.33,2433.24,95530282.0
1746780120,2433.24,2433.81,2366.92,2379.08,145439464.0
1746780300,2379.41,2419.34,2378.89,2417.23,83087186.0
1746780480,2417.3,2427.64,2402.39,2408.62,49790180.0
1746780660,2408.94,2416.72,2406.86,2416.49,15695864.0
1746780840,2416.72,2417.97,2401.35,2401.41,19447510.0
1746781020,2401.3,2418.88,2398.19,2411.36,32889320.0
1746781200,2411.34,2415.01,2404.2,2412.93,31701964.0
1746781380,2413.14,2418.99,2411.08,2418.22,25191924.0
1746781560,2418.19,2422.44,2363.7,2367.86,79733326.0
1746781740,2369.01,2384.0,2320.0,2346.73,111949058.0
1746781920,2346.88,2359.46,2345.9,2354.92,52004102.0
1746782100,2355.53,2356.03,2336.82,2348.14,40880790.0
1746782280,2347.57,2355.69,2345.46,2354.06,30538414.0
1746782460,2354.0,2354.01,2329.56,2339.68,39436572.0
1746782640,2338.38,2340.39,2322.26,2324.86,25717260.0
1746782820,2324.53,2324.85,2291.57,2311.11,114410408.0
1746783000,2311.06,2334.41,2309.93,2327.82,38471780.0
1746783180,2327.82,2340.99,2327.13,2334.87,29722582.0
1746783360,2334.91,2340.49,2327.84,2339.1,17129814.0
1746783540,2339.26,2345.51,2336.89,2336.89,17348774.0
1746783720,2336.76,2342.57,2336.55,2339.14,11411010.0
1746783900,2339.08,2346.28,2338.64,2343.01,10219278.0
1746784080,2342.67,2342.67,2329.14,2331.84,15092822.0
1746784260,2331.9,2332.78,2318.03,2323.62,17970388.0
1746784440,2323.88,2332.89,2320.55,2331.69,8852842.0
1746784620,2331.48,2342.3,2330.19,2340.86,10013222.0
1746784800,2341.25,2341.48,2331.16,2333.43,7572690.0
1746784980,2333.36,2339.05,2329.94,2335.48,6018910.0
1746785160,2335.54,2339.52,2331.44,2339.52,9831714.0
1746785340,2339.67,2350.15,2336.46,2350.15,21614452.0
1746785520,2350.26,2358.78,2349.51,2351.0,26014140.0
1746785700,2351.55,2353.0,2342.39,2347.61,13765744.0
1746785880,2347.45,2347.77,2332.22,2335.56,10974826.0
1746786060,2335.61,2337.02,2330.69,2335.48,8769392.0
1746786240,2335.63,2339.93,2333.86,2335.47,5113684.0
1746786420,2335.61,2337.36,2328.4,2335.65,6882494.0
1746786600,2335.61,2341.72,2330.96,2330.96,10827774.0
1746786780,2330.96,2337.53,2329.54,2334.53,5226310.0
1746786960,2334.39,2339.72,2329.58,2337.84,5679242.0
1746787140,2337.77,2343.24,2337.77,2339.39,6031278.0
1746787320,2339.34,2340.99,2333.02,2339.53,5108264.0
1746787500,2339.55,2347.19,2338.29,2347.19,11105514.0
1746787680,2347.32,2353.36,2346.77,2351.78,12777418.0
1746787860,2351.85,2353.07,2347.46,2349.81,7884694.0
1746788040,2349.87,2350.84,2343.27,2349.26,8432654.0
1746788220,2349.49,2349.49,2343.24,2348.08,5258704.0
1746788400,2348.1,2348.39,2339.68,2345.16,8149518.0
1746788580,2345.19,2346.66,2332.13,2335.01,11079638.0
1746788760,2334.67,2343.31,2334.22,2340.81,5863598.0
1746788940,2340.89,2351.46,2339.43,2350.03,7057306.0
1746789120,2350.03,2350.6,2346.32,2349.32,4161222.0
1746789300,2349.32,2363.85,2347.99,2363.01,13741628.0
1746789480,2363.96,2370.75,2358.87,2361.09,21506216.0
1746789660,2361.04,2373.98,2358.85,2371.01,12463550.0
1746789840,2370.55,2374.55,2341.39,2354.31,26830952.0
1746790020,2354.36,2354.36,2314.93,2342.62,75154138.0
1746790200,2341.92,2347.14,2334.62,2339.53,20172932.0
1746790380,2339.67,2349.82,2336.86,2346.4,14029148.0
1746790560,2346.49,2347.22,2336.64,2336.64,6182980.0
1746790740,2336.89,2341.62,2333.15,2338.11,5822560.0
1746790920,2338.24,2351.99,2338.24,2351.99,9063638.0
1746791100,2351.77,2360.0,2350.48,2351.72,17301494.0
1746791280,2351.93,2353.11,2348.0,2348.02,9581952.0
1746791460,2347.76,2350.42,2344.2,2347.29,10719474.0
1746791640,2347.19,2351.18,2344.44,2350.7,4387594.0
1746791820,2350.51,2351.69,2346.62,2350.9,4695724.0
1746792000,2350.82,2352.52,2340.91,2340.97,16376696.0
1746792180,2340.78,2344.9,2336.4,2341.01,16782758.0
1746792360,2340.83,2344.37,2333.46,2335.41,9811576.0
1746792540,2335.28,2338.11,2325.54,2331.89,12355636.0
1746792720,2331.84,2337.3,2330.01,2330.21,6754116.0
1746792900,2330.48,2333.68,2325.1,2331.42,8347724.0
1746793080,2331.42,2339.24,2331.42,2338.57,5581010.0
1746793260,2338.57,2339.39,2333.93,2338.83,4246028.0
1746793440,2338.87,2342.39,2337.21,2339.03,4974322.0
1746793620,2339.94,2341.55,2338.17,2340.31,4014726.0
1746793800,2339.51,2343.69,2336.54,2342.36,3917684.0
1746793980,2342.45,2346.27,2341.57,2343.12,5493076.0
1746794160,2343.07,2344.99,2338.13,2338.84,4062000.0
1746794340,2338.8,2340.37,2335.22,2337.49,3086438.0
1746794520,2337.44,2343.68,2336.93,2338.53,4735246.0
1746794700,2338.53,2341.35,2336.64,2339.71,3037174.0
1746794880,2339.78,2341.5,2335.5,2336.8,3336580.0
1746795060,2336.8,2342.15,2336.12,2338.33,4330064.0
1746795240,2338.27,2340.99,2336.19,2338.45,2917832.0
1746795420,2338.51,2339.59,2336.64,2339.59,2227128.0
1746795600,2339.59,2344.0,2338.33,2343.86,3746956.0
1746795780,2343.81,2348.75,2343.81,2344.47,5646028.0
1746795960,2344.51,2350.74,2343.98,2348.34,6081286.0
1746796140,2348.4,2348.95,2344.64,2348.73,3192810.0
1746796320,2348.73,2351.81,2347.1,2348.06,5306336.0
1746796500,2348.06,2350.28,2343.06,2347.36,4100022.0
1746796680,2347.43,2351.18,2346.69,2348.78,3598886.0
1746796860,2348.72,2348.99,2343.29,2344.14,5154196.0
1746797040,2344.22,2346.6,2341.07,2344.7,2568276.0
1746797220,2344.7,2348.39,2342.78,2345.55,2612972.0
1746797400,2345.55,2347.19,2329.23,2342.28,25448278.0
1746797580,2342.32,2354.06,2339.42,2350.22,15003668.0
1746797760,2350.19,2369.29,2347.93,2361.06,20248304.0
1746797940,2361.0,2363.68,2355.75,2362.52,10848184.0
1746798120,2362.51,2371.15,2362.4,2364.79,14090518.0
1746798300,2364.66,2378.0,2363.31,2376.25,22144210.0
1746798480,2376.13,2387.28,2373.4,2375.35,30356822.0
1746798660,2375.13,2378.29,2366.61,2368.83,20784802.0
1746798840,2368.65,2377.91,2367.96,2374.81,8160356.0
1746799020,2374.39,2377.51,2367.28,2369.37,8128642.0
1746799200,2368.44,2368.96,2352.02,2356.47,22703724.0
1746799380,2356.11,2356.11,2342.4,2347.5,16560808.0
1746799560,2347.5,2356.89,2345.53,2354.15,10752672.0
1746799740,2354.15,2358.02,2349.89,2353.94,6651140.0
1746799920,2353.96,2359.22,2353.31,2358.89,5214950.0
1746800100,2358.84,2362.37,2354.08,2360.97,8282710.0
1746800280,2360.66,2360.66,2335.0,2340.01,18342676.0
1746800460,2339.94,2343.82,2329.62,2332.84,21353648.0
1746800640,2332.84,2335.28,2315.13,2319.72,39295734.0
1746800820,2319.19,2322.32,2311.68,2315.18,24901002.0
1746801000,2315.57,2329.3,2312.72,2326.59,21283478.0
1746801180,2326.48,2332.71,2324.47,2325.14,12372378.0
1746801360,2324.97,2324.97,2268.33,2288.49,121521840.0
1746801540,2288.47,2297.67,2283.77,2293.64,28465096.0
1746801720,2294.26,2313.93,2290.36,2311.53,22304968.0
1746801900,2311.52,2315.61,2294.01,2295.0,23354408.0
1746802080,2294.85,2303.73,2286.53,2301.92,20008862.0
1746802260,2302.81,2306.36,2300.69,2300.69,9688244.0
1746802440,2300.69,2301.2,2296.0,2298.35,12655056.0
1746802620,2298.31,2307.72,2298.31,2304.94,15938190.0
1746802800,2305.22,2311.89,2299.07,2303.57,10370668.0
1746802980,2303.74,2309.72,2300.55,2307.93,6493718.0
1746803160,2307.67,2319.44,2307.53,2319.3,14446306.0
1746803340,2319.46,2320.51,2310.04,2317.0,12171032.0
1746803520,2316.81,2319.05,2312.76,2316.45,6198708.0
1746803700,2316.45,2319.06,2313.49,2317.82,5199766.0
1746803880,2318.07,2320.41,2305.3,2305.89,10780480.0
1746804060,2305.9,2307.91,2288.94,2290.84,21430728.0
1746804240,2291.23,2296.75,2286.78,2291.32,13460242.0
1746804420,2291.3,2302.34,2286.86,2301.19,8612070.0
1746804600,2301.19,2301.25,2292.01,2294.87,10042358.0
1746804780,2295.1,2306.06,2289.75,2297.98,25845806.0
1746804960,2297.98,2299.97,2293.25,2299.7,8052130.0
1746805140,2299.81,2300.01,2285.14,2287.4,11319872.0
1746805320,2288.05,2295.99,2281.24,2295.88,10711776.0
1746805500,2296.0,2296.77,2288.05,2289.85,6720100.0
1746805680,2290.58,2296.24,2285.18,2294.47,6958380.0
1746805860,2295.26,2306.35,2294.87,2306.15,18622530.0
1746806040,2306.27,2308.45,2296.8,2297.43,10485822.0
1746806220,2297.43,2301.94,2296.44,2300.55,3846402.0
1746806400,2300.68,2301.98,2294.99,2295.26,8045080.0
1746806580,2295.39,2297.95,2289.75,2295.28,8067652.0
1746806760,2295.27,2295.27,2273.99,2279.43,18365612.0
1746806940,2279.5,2288.59,2275.66,2287.65,10563050.0
1746807120,2287.85,2303.47,2283.43,2301.2,22178404.0
1746807300,2301.2,2304.98,2295.06,2301.74,14907850.0
1746807480,2301.7,2308.51,2301.53,2303.55,7401336.0
1746807660,2303.98,2308.3,2300.76,2307.01,5635682.0
1746807840,2307.29,2311.01,2304.18,2306.67,6547362.0
1746808020,2306.54,2308.99,2301.72,2302.34,3609954.0
1746808200,2302.34,2306.22,2300.28,2306.2,4908232.0
1746808380,2306.2,2309.47,2301.48,2309.47,3424604.0
1746808560,2309.47,2315.05,2309.16,2311.66,8403728.0
1746808740,2311.42,2314.51,2306.86,2309.39,5226764.0
1746808920,2309.39,2314.66,2308.53,2313.46,3601438.0
1746809100,2313.48,2315.42,2309.74,2314.49,5528138.0
1746809280,2314.43,2314.43,2300.68,2304.01,11035936.0
1746809460,2303.84,2305.25,2296.0,2297.99,8975396.0
1746809640,2297.99,2303.31,2297.99,2299.94,4346150.0
1746809820,2299.94,2299.94,2292.69,2297.7,8014280.0
1746810000,2297.76,2306.67,2294.64,2306.56,7103870.0
1746810180,2306.59,2309.28,2302.5,2305.73,5472488.0
1746810360,2305.84,2316.31,2305.75,2315.66,10744450.0
1746810540,2315.65,2316.94,2311.18,2316.94,6860128.0
1746810720,2316.88,2318.72,2314.1,2314.68,5356448.0
1746810900,2314.68,2327.94,2314.04,2327.93,11248792.0
1746811080,2327.91,2329.35,2323.64,2327.15,10221650.0
1746811260,2327.21,2332.11,2323.11,2324.14,18809574.0
1746811440,2322.99,2329.1,2322.3,2326.6,4490186.0
1746811620,2326.59,2330.28,2322.59,2330.28,3243110.0
1746811800,2329.77,2333.7,2324.45,2330.05,10901028.0
1746811980,2330.54,2336.18,2328.06,2336.18,10317880.0
1746812160,2336.11,2340.91,2335.02,2338.07,10414706.0
1746812340,2338.09,2338.09,2332.48,2335.36,6391830.0
1746812520,2335.43,2338.32,2335.07,2336.52,3184108.0
1746812700,2336.49,2349.12,2336.06,2348.22,16385644.0
1746812880,2348.17,2355.44,2345.4,2346.5,12464220.0
1746813060,2346.45,2349.31,2342.36,2348.27,8193248.0
1746813240,2348.23,2351.99,2345.66,2346.05,3964062.0
1746813420,2346.05,2350.99,2346.05,2349.57,3625958.0
1746813600,2349.09,2351.85,2343.26,2344.4,9681904.0
1746813780,2344.38,2349.82,2339.4,2341.29,10243392.0
1746813960,2341.22,2344.48,2340.68,2344.14,3568540.0
1746814140,2344.14,2344.14,2337.01,2340.37,3926514.0
1746814320,2340.32,2343.58,2337.4,2341.15,4609488.0
1746814500,2341.1,2342.57,2328.54,2330.57,10160236.0
1746814680,2330.47,2338.5,2328.01,2338.5,5355228.0
1746814860,2338.82,2339.6,2332.28,2333.99,3183980.0
1746815040,2333.95,2336.3,2331.11,2334.81,2845526.0
1746815220,2334.81,2336.11,2332.14,2334.27,4486268.0
1746815400,2334.22,2340.07,2333.26,2339.16,4169042.0
1746815580,2339.1,2339.94,2335.17,2336.55,2882126.0
1746815760,2336.43,2342.84,2334.36,2339.49,5031602.0
1746815940,2339.46,2341.85,2337.38,2338.43,2266804.0
1746816120,2338.43,2339.77,2337.0,2338.95,1156302.0
1746816300,2338.93,2344.06,2337.27,2342.72,2201946.0
1746816480,2342.72,2345.16,2340.82,2345.1,1959518.0
1746816660,2345.1,2345.57,2338.82,2340.51,2754086.0
1746816840,2340.79,2342.61,2339.12,2341.39,1929202.0
1746817020,2341.44,2342.81,2338.95,2339.23,2884024.0
1746817200,2339.11,2340.6,2336.37,2340.49,3655808.0
1746817380,2340.49,2343.63,2338.86,2341.54,2250076.0
1746817560,2341.57,2342.57,2338.02,2341.0,2334100.0
1746817740,2340.99,2342.95,2338.57,2338.63,2387610.0
1746817920,2338.68,2339.33,2328.01,2328.82,7388296.0
1746818100,2328.77,2328.78,2317.68,2322.13,15194912.0
1746818280,2322.13,2326.03,2319.74,2321.4,3952172.0
1746818460,2321.45,2321.45,2307.02,2314.07,15191292.0
1746818640,2314.06,2320.0,2313.11,2317.98,4772184.0
1746818820,2317.97,2321.25,2315.44,2321.13,4104500.0
1746819000,2321.36,2323.22,2316.48,2322.68,2639226.0
1746819180,2322.73,2324.72,2320.44,2321.34,2235392.0
1746819360,2321.34,2322.85,2318.44,2319.19,1879232.0
1746819540,2319.19,2320.7,2317.77,2318.33,1302770.0
1746819720,2318.32,2322.53,2317.01,2321.93,1446122.0
1746819900,2321.9,2324.16,2319.27,2321.28,1437592.0
1746820080,2321.17,2325.3,2318.09,2325.3,2388556.0
1746820260,2325.34,2325.82,2320.96,2325.82,1741874.0
1746820440,2325.78,2327.98,2323.96,2325.31,2525180.0
1746820620,2325.43,2327.78,2324.94,2326.84,379332.0
1746820800,2331.06,2333.51,2329.38,2330.32,3741150.0
1746820980,2329.56,2335.35,2328.86,2333.53,2447100.0
1746821160,2333.53,2337.66,2333.36,2337.64,1763626.0
1746821340,2337.63,2346.05,2337.41,2345.24,8079244.0
1746821520,2345.28,2345.28,2337.77,2338.99,3325830.0
1746821700,2338.97,2347.82,2337.92,2345.76,7911096.0
1746821880,2345.62,2349.72,2345.43,2348.64,3845864.0
1746822060,2348.69,2350.72,2344.67,2345.0,4504072.0
1746822240,2345.05,2346.42,2344.14,2345.94,1440802.0
1746822420,2345.89,2345.89,2344.03,2345.54,1107392.0
1746822600,2345.5,2345.78,2333.52,2337.0,6894906.0
1746822780,2337.19,2337.62,2334.34,2334.34,1669404.0
1746822960,2334.4,2335.27,2331.48,2332.01,3395430.0
1746823140,2332.01,2332.01,2328.06,2328.84,2999708.0
1746823320,2328.78,2332.43,2328.78,2332.43,1793042.0
1746823500,2332.37,2332.43,2325.78,2329.22,2196382.0
1746823680,2329.23,2334.52,2327.63,2334.49,1383348.0
1746823860,2334.48,2334.48,2330.83,2331.44,1633326.0
1746824040,2331.44,2336.86,2330.78,2336.53,1668470.0
1746824220,2336.79,2340.2,2336.78,2339.2,3545032.0
1746824400,2339.19,2341.4,2337.24,2338.48,1444076.0
1746824580,2338.43,2338.68,2335.23,2335.97,1045384.0
1746824760,2335.88,2340.24,2335.88,2340.21,1528544.0
1746824940,2340.24,2341.11,2335.42,2335.51,1686266.0
1746825120,2335.5,2336.12,2331.83,2332.13,2150826.0
1746825300,2332.42,2334.61,2327.43,2331.11,2412598.0
1746825480,2331.11,2332.43,2327.56,2327.56,2175930.0
1746825660,2327.56,2327.56,2321.68,2324.21,4061284.0
1746825840,2324.21,2328.52,2324.15,2327.4,1510316.0
1746826020,2327.4,2334.62,2327.4,2334.61,2536786.0
1746826200,2334.62,2336.34,2331.33,2335.68,2138800.0
1746826380,2335.82,2340.59,2335.01,2340.59,2912196.0
1746826560,2340.59,2342.57,2334.64,2335.65,3175834.0
1746826740,2335.65,2338.47,2331.52,2331.52,1859628.0
1746826920,2331.54,2334.58,2330.8,2332.65,1522920.0
1746827100,2332.64,2333.99,2331.21,2333.39,1050256.0
1746827280,2333.39,2335.98,2331.1,2335.19,1186318.0
1746827460,2335.19,2337.37,2334.97,2335.43,1515140.0
1746827640,2335.43,2337.9,2334.61,2336.18,1602274.0
1746827820,2336.18,2337.72,2334.67,2337.01,1001616.0
1746828000,2337.04,2339.64,2335.26,2336.44,1632930.0
1746828180,2336.51,2336.51,2333.67,2334.55,1018244.0
1746828360,2334.82,2335.75,2331.72,2333.66,1307576.0
1746828540,2333.72,2338.99,2332.82,2336.71,1597866.0
1746828720,2336.72,2338.35,2333.47,2335.14,2052944.0
1746828900,2335.14,2335.31,2328.23,2328.83,1747744.0
1746829080,2328.84,2335.81,2328.83,2335.1,1454086.0
1746829260,2335.05,2337.96,2333.96,2337.88,2581828.0
1746829440,2337.89,2338.99,2336.18,2337.85,1728064.0
1746829620,2337.85,2340.48,2337.14,2340.19,1879884.0
1746829800,2340.25,2345.14,2340.25,2343.01,4005554.0
1746829980,2343.01,2343.33,2337.89,2338.64,1388316.0
1746830160,2338.71,2339.63,2337.37,2339.57,1015266.0
1746830340,2339.56,2340.8,2336.69,2337.23,723032.0
1746830520,2337.23,2339.48,2337.05,2338.58,643682.0
1746830700,2338.57,2341.16,2338.57,2340.09,807572.0
1746830880,2340.07,2340.07,2334.48,2335.08,2106504.0
1746831060,2335.09,2336.92,2333.18,2334.4,3207388.0
1746831240,2334.41,2334.65,2332.66,2333.03,986278.0
1746831420,2333.02,2334.68,2332.8,2333.88,875648.0
1746831600,2333.88,2337.1,2333.65,2336.0,1042136.0
1746831780,2335.99,2337.33,2334.84,2335.36,822408.0
1746831960,2335.36,2335.73,2332.23,2333.08,1151278.0
1746832140,2333.09,2335.0,2332.29,2334.99,2295256.0
1746832320,2334.99,2340.82,2334.98,2340.82,1769442.0
1746832500,2340.82,2340.82,2338.07,2339.6,1341320.0
1746832680,2339.61,2340.74,2338.46,2338.59,1774946.0
1746832860,2338.58,2341.03,2337.98,2340.35,1653328.0
1746833040,2340.35,2343.0,2340.35,2341.25,2320118.0
1746833220,2341.26,2346.55,2341.25,2342.48,3837022.0
1746833400,2342.54,2345.33,2342.31,2344.71,1601166.0
1746833580,2344.7,2344.97,2342.17,2342.24,2109982.0
1746833760,2342.24,2342.57,2337.57,2337.78,1377408.0
1746833940,2337.78,2340.53,2337.34,2339.04,951420.0
1746834120,2339.04,2339.19,2337.33,2338.34,870044.0
1746834300,2338.71,2340.0,2338.1,2339.53,1382548.0
1746834480,2339.53,2341.36,2339.52,2340.43,869414.0
1746834660,2340.1,2341.0,2338.74,2339.27,872332.0
1746834840,2339.27,2346.03,2339.2,2345.26,2539886.0
1746835020,2345.31,2345.95,2343.4,2344.25,1869414.0
1746835200,2344.25,2345.04,2340.2,2344.18,4172802.0
1746835380,2344.18,2353.05,2344.17,2347.48,11481858.0
1746835560,2346.47,2351.61,2344.01,2351.43,4191034.0
1746835740,2351.45,2356.95,2349.65,2351.95,8548116.0
1746835920,2351.9,2351.91,2344.14,2347.99,2804580.0
1746836100,2347.99,2355.3,2347.93,2354.24,6567050.0
1746836280,2354.18,2367.8,2353.96,2363.08,17456382.0
1746836460,2362.96,2379.75,2361.34,2373.97,21648034.0
1746836640,2373.75,2374.18,2362.82,2366.93,8886488.0
1746836820,2366.93,2368.49,2359.21,2360.41,7534768.0
1746837000,2360.37,2360.37,2346.36,2349.09,14653786.0
1746837180,2349.09,2351.73,2345.89,2350.86,5070682.0
1746837360,2350.58,2355.56,2349.93,2350.12,4080256.0
1746837540,2350.18,2350.55,2342.15,2342.57,7822302.0
1746837720,2342.51,2345.68,2340.4,2343.09,3490428.0
1746837900,2343.05,2343.05,2325.06,2329.36,15489398.0
1746838080,2329.74,2335.99,2323.67,2335.99,8222264.0
1746838260,2336.0,2336.99,2329.34,2330.39,3891786.0
1746838440,2330.33,2330.8,2316.34,2321.75,14896034.0
1746838620,2322.05,2328.3,2322.05,2325.74,3353250.0
1746838800,2325.74,2332.23,2325.13,2332.23,3234906.0
1746838980,2332.22,2335.87,2330.75,2335.78,3558128.0
1746839160,2335.78,2336.38,2328.35,2333.39,4547302.0
1746839340,2333.34,2338.33,2332.91,2337.88,2492380.0
1746839520,2337.55,2337.55,2333.11,2334.43,2143392.0
1746839700,2333.87,2339.47,2333.87,2336.56,2011278.0
1746839880,2336.56,2339.85,2335.01,2339.34,1817622.0
1746840060,2339.34,2346.54,2339.14,2346.54,5535376.0
1746840240,2346.89,2348.36,2343.59,2344.51,3774556.0
1746840420,2344.52,2347.36,2343.61,2347.33,2117154.0
1746840600,2347.33,2347.68,2342.4,2346.99,3401286.0
1746840780,2346.99,2353.72,2345.18,2352.22,6370604.0
1746840960,2352.23,2353.44,2349.39,2349.78,2877890.0
1746841140,2349.78,2352.02,2347.43,2347.43,1861988.0
1746841320,2347.37,2348.95,2345.0,2345.64,3147888.0
1746841500,2345.64,2349.95,2341.2,2341.25,2863232.0
1746841680,2341.26,2342.61,2336.0,2336.18,5178404.0
1746841860,2336.14,2339.47,2331.69,2338.78,4216606.0
1746842040,2338.78,2339.66,2336.7,2338.77,1630522.0
1746842220,2338.83,2339.6,2333.65,2334.36,2242648.0
1746842400,2334.36,2337.95,2331.84,2337.76,1979784.0
1746842580,2337.76,2339.2,2332.56,2337.75,2063714.0
1746842760,2337.74,2339.32,2336.91,2338.01,966796.0
1746842940,2338.01,2341.24,2337.06,2340.2,2351202.0
1746843120,2340.2,2342.22,2339.47,2342.22,1078042.0
1746843300,2342.07,2342.61,2336.94,2337.33,1517764.0
1746843480,2337.23,2339.39,2332.3,2338.36,2794486.0
1746843660,2338.24,2339.05,2335.15,2335.79,1361422.0
1746843840,2335.79,2337.48,2334.38,2337.47,1288088.0
1746844020,2337.53,2339.26,2336.14,2338.31,886944.0
1746844200,2338.39,2339.18,2335.19,2335.86,1510952.0
1746844380,2335.69,2345.28,2334.39,2345.24,3581196.0
1746844560,2344.96,2348.35,2344.04,2345.16,4885748.0
1746844740,2345.29,2347.61,2343.95,2346.31,3273274.0
1746844920,2346.3,2347.03,2341.68,2342.41,2754710.0
1746845100,2342.41,2345.78,2342.4,2344.89,1865464.0
1746845280,2344.67,2344.73,2340.67,2340.82,2141450.0
1746845460,2340.82,2341.84,2338.68,2340.48,1550260.0
1746845640,2340.48,2343.12,2339.76,2340.11,1834014.0
1746845820,2340.11,2341.2,2338.48,2340.97,1031122.0
1746846000,2340.97,2341.87,2337.12,2337.46,1633520.0
1746846180,2337.47,2338.48,2335.53,2335.82,2194304.0
1746846360,2335.89,2337.36,2332.93,2333.39,2941820.0
1746846540,2333.41,2337.22,2333.21,2335.61,2152844.0
1746846720,2335.67,2335.93,2332.92,2333.93,1895888.0
1746846900,2333.88,2337.36,2333.88,2335.47,1282898.0
1746847080,2335.47,2336.28,2332.31,2332.8,1593386.0
1746847260,2332.79,2335.44,2330.61,2335.11,2427420.0
1746847440,2335.11,2337.28,2334.74,2335.19,1544214.0
1746847620,2335.19,2338.0,2335.1,2337.73,1185416.0
1746847800,2337.73,2339.44,2336.94,2338.6,1141668.0
1746847980,2338.6,2339.23,2336.8,2337.02,815414.0
1746848160,2337.01,2340.37,2336.34,2336.53,1679484.0
1746848340,2336.59,2336.59,2331.82,2335.82,3790456.0
1746848520,2335.82,2337.83,2335.32,2337.06,1406686.0
1746848700,2337.1,2337.99,2335.56,2335.89,1317364.0
1746848880,2335.91,2336.3,2334.03,2336.19,1525102.0
1746849060,2336.21,2339.99,2336.18,2336.96,3456040.0
1746849240,2336.96,2338.74,2336.01,2338.22,1123920.0
1746849420,2338.23,2340.44,2337.67,2338.82,1709430.0
1746849600,2338.82,2338.82,2336.0,2336.02,1338510.0
1746849780,2336.01,2336.02,2333.05,2334.45,3698736.0
1746849960,2334.44,2334.57,2330.01,2331.05,3454874.0
1746850140,2331.15,2332.03,2327.21,2329.68,5829004.0
1746850320,2329.68,2332.29,2325.62,2331.94,2940564.0
1746850500,2331.93,2333.68,2327.35,2333.15,2147018.0
1746850680,2333.15,2334.79,2330.28,2331.0,1317936.0
1746850860,2331.23,2333.41,2330.12,2331.89,1425036.0
1746851040,2331.89,2334.36,2331.88,2334.32,1178638.0
1746851220,2334.31,2334.68,2329.38,2329.39,1606372.0
1746851400,2329.39,2330.71,2327.01,2327.01,2106826.0
1746851580,2327.01,2333.54,2327.0,2332.53,1203824.0
1746851760,2332.54,2333.69,2328.59,2329.16,1001658.0
1746851940,2329.16,2331.41,2328.69,2331.4,537648.0
1746852120,2331.37,2332.32,2330.81,2331.36,531104.0
1746852300,2331.39,2332.99,2329.9,2332.78,1239978.0
1746852480,2332.77,2334.24,2332.77,2333.8,721906.0
1746852660,2333.79,2334.77,2332.56,2332.93,985534.0
1746852840,2332.93,2335.91,2332.43,2334.51,1426026.0
1746853020,2334.5,2336.15,2334.5,2336.05,1551298.0
1746853200,2336.43,2343.92,2335.98,2343.03,11740356.0
1746853380,2342.84,2342.88,2339.2,2340.01,2008262.0
1746853560,2340.01,2340.99,2338.8,2339.96,1572448.0
1746853740,2339.96,2340.81,2338.82,2339.12,710532.0
1746853920,2339.11,2340.73,2336.86,2338.0,2093216.0
1746854100,2337.99,2341.31,2337.6,2340.11,1059000.0
1746854280,2340.11,2345.98,2337.39,2340.9,6850464.0
1746854460,2340.89,2342.86,2339.71,2341.47,1626772.0
1746854640,2341.46,2342.27,2339.48,2342.12,1321142.0
1746854820,2342.06,2342.93,2341.65,2342.32,998236.0
1746855000,2342.31,2343.68,2339.21,2339.94,1652476.0
1746855180,2339.94,2343.15,2337.95,2341.34,1575344.0
1746855360,2341.34,2343.15,2339.28,2342.01,1247092.0
1746855540,2342.01,2345.07,2341.9,2343.88,1721376.0
1746855720,2343.94,2344.23,2342.39,2342.62,1237426.0
1746855900,2342.61,2342.99,2340.7,2342.15,939988.0
1746856080,2342.14,2345.7,2342.14,2345.66,1095650.0
1746856260,2345.14,2348.07,2343.95,2347.96,2789984.0
1746856440,2348.13,2352.6,2347.1,2352.41,7038276.0
1746856620,2352.37,2354.04,2350.09,2352.22,4109016.0
1746856800,2352.22,2359.68,2351.53,2357.08,9751896.0
1746856980,2356.95,2360.45,2353.35,2359.95,8612030.0
1746857160,2360.03,2363.39,2359.37,2362.95,7883514.0
1746857340,2362.95,2369.07,2362.91,2366.61,11613650.0
1746857520,2366.77,2370.07,2358.85,2361.04,10754390.0
1746857700,2360.77,2369.68,2357.84,2369.2,9900392.0
1746857880,2369.25,2375.97,2369.25,2373.4,14374832.0
1746858060,2373.2,2373.74,2368.11,2369.13,5657298.0
1746858240,2369.15,2375.21,2366.83,2372.47,6074032.0
1746858420,2372.53,2377.18,2371.48,2372.06,7064574.0
1746858600,2372.1,2375.23,2363.33,2365.03,8831444.0
1746858780,2365.02,2370.11,2364.45,2369.93,4052704.0
1746858960,2369.93,2370.22,2364.01,2364.9,5259688.0
1746859140,2364.92,2364.92,2361.36,2362.27,3842472.0
1746859320,2362.32,2362.61,2356.71,2357.39,8919492.0
1746859500,2357.39,2361.32,2352.66,2353.35,8497688.0
1746859680,2353.38,2356.12,2350.14,2354.38,6706684.0
1746859860,2354.0,2354.95,2352.64,2354.46,2570426.0
1746860040,2354.36,2359.69,2354.23,2359.28,4335758.0
1746860220,2359.19,2366.85,2358.95,2366.65,6552576.0
1746860400,2366.67,2368.0,2363.36,2365.18,7738512.0
1746860580,2365.49,2366.99,2363.0,2366.54,3531056.0
1746860760,2366.12,2371.65,2365.59,2365.6,7530676.0
1746860940,2365.5,2367.11,2365.0,2365.05,3229216.0
1746861120,2365.05,2365.09,2359.85,2360.45,5061938.0
1746861300,2360.45,2361.94,2358.03,2360.3,2440462.0
1746861480,2360.29,2365.0,2359.52,2364.28,2496594.0
1746861660,2364.28,2365.11,2359.06,2359.49,2436316.0
1746861840,2359.63,2359.78,2354.07,2355.97,3648964.0
1746862020,2355.97,2359.41,2354.71,2358.81,2199276.0
1746862200,2358.81,2361.5,2356.58,2360.55,2836592.0
1746862380,2360.5,2367.17,2360.47,2364.15,4934500.0
1746862560,2364.14,2365.88,2361.27,2365.57,2060488.0
1746862740,2365.57,2365.57,2361.07,2362.73,1834328.0
1746862920,2362.73,2366.77,2362.73,2364.6,4111772.0
1746863100,2364.94,2369.39,2364.52,2369.15,3186960.0
1746863280,2369.14,2369.52,2366.99,2366.99,2384026.0
1746863460,2366.99,2390.84,2366.99,2387.54,25973492.0
1746863640,2385.99,2410.1,2381.03,2406.38,49545506.0
1746863820,2406.07,2415.96,2396.15,2398.39,34322876.0
1746864000,2399.59,2413.01,2394.74,2412.0,25296420.0
1746864180,2411.46,2420.07,2403.59,2417.69,21890334.0
1746864360,2418.42,2434.34,2415.08,2415.91,39861012.0
1746864540,2416.39,2420.37,2405.01,2410.52,31728626.0
1746864720,2410.39,2413.47,2402.56,2404.1,8652510.0
1746864900,2404.18,2412.85,2403.66,2406.89,7843782.0
1746865080,2406.6,2413.06,2405.96,2412.99,5659564.0
1746865260,2412.99,2417.95,2408.81,2413.31,8838836.0
1746865440,2413.93,2416.7,2412.43,2413.61,8678468.0
1746865620,2413.56,2413.77,2408.25,2413.66,9575756.0
1746865800,2413.69,2414.95,2406.91,2407.21,6788796.0
1746865980,2407.28,2413.49,2406.8,2411.29,6074432.0
1746866160,2410.56,2416.99,2409.77,2415.61,4801458.0
1746866340,2415.61,2421.31,2411.62,2412.76,9216426.0
1746866520,2412.56,2413.44,2410.93,2412.36,2305324.0
1746866700,2412.35,2414.84,2412.07,2412.39,2403434.0
1746866880,2412.4,2417.16,2380.01,2388.64,28976880.0
1746867060,2388.69,2388.69,2361.34,2376.01,47178072.0
1746867240,2376.14,2385.42,2376.14,2382.31,14148840.0
1746867420,2382.32,2382.4,2374.5,2381.15,12304572.0
1746867600,2381.7,2384.46,2375.11,2377.04,10751150.0
1746867780,2377.04,2379.96,2364.23,2372.74,17635434.0
1746867960,2373.4,2375.81,2369.11,2374.31,9196524.0
1746868140,2374.41,2374.99,2367.35,2374.83,7244216.0
1746868320,2374.83,2375.71,2370.77,2373.01,5791650.0
1746868500,2372.78,2374.48,2366.24,2370.97,7570962.0
1746868680,2370.92,2378.69,2368.3,2378.61,8076804.0
1746868860,2378.25,2388.77,2377.2,2386.7,12290502.0
1746869040,2386.59,2398.87,2386.59,2391.87,17417736.0
1746869220,2391.87,2393.46,2387.72,2390.89,6224440.0
1746869400,2390.92,2392.8,2384.64,2385.31,5284132.0
1746869580,2385.31,2390.65,2383.7,2390.65,5673726.0
1746869760,2390.91,2400.05,2390.88,2398.49,7839042.0
1746869940,2398.58,2424.03,2396.34,2406.64,28773724.0
1746870120,2406.64,2407.93,2401.52,2405.45,9600908.0
1746870300,2405.5,2412.42,2404.65,2411.55,7778930.0
1746870480,2411.56,2415.23,2407.51,2412.44,5453172.0
1746870660,2412.44,2412.82,2405.88,2409.84,4405606.0
1746870840,2409.89,2411.94,2408.01,2409.36,4052858.0
1746871020,2409.55,2412.98,2396.33,2399.34,12214500.0
1746871200,2399.34,2400.36,2383.49,2393.51,18422808.0
1746871380,2393.46,2403.47,2391.65,2402.45,7383402.0
1746871560,2402.38,2403.32,2399.84,2402.63,4258920.0
1746871740,2402.65,2409.12,2401.53,2408.39,4084284.0
1746871920,2408.39,2411.3,2405.4,2406.5,5472020.0
1746872100,2407.27,2410.83,2405.61,2406.48,3901714.0
1746872280,2406.62,2415.06,2404.48,2414.82,7190974.0
1746872460,2414.82,2414.82,2408.59,2410.88,3881538.0
1746872640,2410.89,2412.05,2407.47,2408.54,2771418.0
1746872820,2408.54,2408.89,2403.78,2405.23,6073844.0
1746873000,2405.18,2414.72,2404.6,2414.72,5249312.0
1746873180,2414.77,2417.22,2411.72,2412.73,10753890.0
1746873360,2412.73,2424.08,2410.64,2418.78,15448324.0
1746873540,2418.41,2428.11,2411.7,2425.01,19609368.0
1746873720,2425.0,2425.99,2415.92,2415.92,6955376.0
1746873900,2415.96,2421.27,2410.78,2411.22,7079116.0
1746874080,2411.23,2422.93,2408.04,2420.3,10589870.0
1746874260,2420.33,2421.74,2411.89,2412.36,9604080.0
1746874440,2412.61,2413.22,2398.94,2403.65,20395728.0
1746874620,2403.61,2404.93,2394.18,2395.97,13502868.0
1746874800,2395.96,2399.36,2386.14,2393.57,18501392.0
1746874980,2393.63,2398.11,2389.56,2398.05,9343290.0
1746875160,2398.05,2399.48,2393.6,2394.11,6852460.0
1746875340,2394.11,2399.18,2394.04,2399.06,3118420.0
1746875520,2399.12,2402.45,2398.18,2402.05,4828954.0
1746875700,2402.05,2403.27,2392.46,2396.24,5496104.0
1746875880,2396.08,2396.9,2389.89,2393.41,3727630.0
1746876060,2393.61,2399.33,2393.61,2397.62,3021700.0
1746876240,2397.62,2399.73,2397.61,2399.35,2187782.0
1746876420,2398.76,2398.81,2389.19,2390.31,5586420.0
1746876600,2390.21,2390.21,2381.0,2387.01,13945040.0
1746876780,2387.07,2388.5,2377.14,2382.58,10281736.0
1746876960,2382.3,2388.12,2380.02,2385.83,6207328.0
1746877140,2385.94,2386.8,2376.22,2377.84,6587546.0
1746877320,2378.03,2381.86,2375.06,2381.36,7516272.0
1746877500,2381.43,2386.93,2378.33,2385.38,5872272.0
1746877680,2385.38,2390.67,2383.77,2389.99,6263040.0
1746877860,2389.94,2392.22,2388.11,2390.9,4260010.0
1746878040,2390.9,2390.9,2383.36,2384.44,4362706.0
1746878220,2384.43,2385.24,2381.64,2383.74,3064010.0
1746878400,2383.82,2391.54,2383.74,2391.39,5446060.0
1746878580,2391.39,2398.79,2391.12,2395.2,8435768.0
1746878760,2395.2,2397.33,2392.68,2393.94,3621176.0
1746878940,2393.94,2398.09,2393.23,2397.31,3052468.0
1746879120,2397.31,2407.42,2396.01,2402.57,8999534.0
1746879300,2402.63,2407.05,2397.48,2399.06,6706842.0
1746879480,2399.08,2402.97,2398.07,2399.69,3904280.0
1746879660,2399.16,2409.89,2398.05,2408.99,11100154.0
1746879840,2408.99,2411.12,2405.02,2406.78,4659566.0
1746880020,2406.78,2414.59,2406.38,2409.69,9991266.0
1746880200,2409.76,2418.2,2409.18,2417.98,6593960.0
1746880380,2417.52,2419.54,2410.88,2412.07,9528004.0
1746880560,2412.36,2412.66,2402.84,2407.76,11095822.0
1746880740,2407.56,2410.9,2404.55,2409.19,4403574.0
1746880920,2409.15,2409.97,2403.11,2403.61,5562604.0
1746881100,2403.68,2406.63,2398.61,2399.39,11308434.0
1746881280,2399.52,2406.36,2398.19,2405.61,7308276.0
1746881460,2405.67,2409.99,2405.61,2408.36,5160298.0
1746881640,2408.36,2409.99,2407.45,2409.2,2929426.0
1746881820,2409.2,2409.2,2406.07,2407.36,2065730.0
1746882000,2407.35,2412.73,2407.32,2412.73,3912762.0
1746882180,2412.73,2414.57,2409.14,2410.28,4162602.0
1746882360,2410.22,2412.48,2408.69,2410.56,3217442.0
1746882540,2410.56,2415.22,2408.3,2415.14,3034134.0
1746882720,2415.27,2417.64,2411.94,2413.71,3620246.0
1746882900,2413.75,2415.9,2408.59,2411.3,3643340.0
1746883080,2411.25,2415.5,2410.01,2415.03,3572516.0
1746883260,2415.01,2417.99,2412.13,2412.58,6134390.0
1746883440,2412.63,2417.72,2409.8,2415.25,5306390.0
1746883620,2415.27,2420.4,2415.18,2417.28,10366896.0
1746883800,2417.23,2420.03,2411.86,2412.95,6640220.0
1746883980,2412.94,2419.88,2412.78,2418.93,3674496.0
1746884160,2418.94,2423.74,2415.01,2417.81,10916426.0
1746884340,2417.74,2422.49,2416.68,2421.29,5439060.0
1746884520,2420.94,2423.19,2419.69,2421.97,4640990.0
1746884700,2421.97,2431.82,2421.31,2427.52,20825248.0
1746884880,2427.61,2446.53,2427.54,2434.99,45303880.0
1746885060,2434.64,2441.36,2432.18,2439.38,11680514.0
1746885240,2438.88,2443.99,2436.14,2439.3,10850842.0
1746885420,2439.3,2439.55,2434.1,2436.93,5590984.0
1746885600,2436.94,2443.99,2436.29,2437.86,8223866.0
1746885780,2437.94,2440.65,2419.57,2425.43,23749770.0
1746885960,2425.79,2427.99,2421.49,2426.24,9950012.0
1746886140,2425.96,2428.31,2423.47,2426.77,5466014.0
1746886320,2426.83,2426.97,2420.64,2424.75,5440650.0
1746886500,2424.76,2427.03,2413.52,2416.45,12062284.0
1746886680,2416.16,2416.85,2405.96,2416.69,28469320.0
1746886860,2416.66,2417.68,2412.91,2417.23,4263162.0
1746887040,2417.24,2418.53,2412.76,2412.98,3721924.0
1746887220,2413.19,2415.77,2411.75,2414.11,2654948.0
1746887400,2414.06,2419.37,2413.72,2415.48,3712224.0
1746887580,2415.46,2418.2,2412.66,2418.13,3383772.0
1746887760,2418.09,2426.09,2417.37,2425.51,5878832.0
1746887940,2425.15,2425.15,2420.28,2423.22,3577558.0
1746888120,2423.24,2427.62,2420.38,2427.62,4584662.0
1746888300,2427.47,2443.11,2426.56,2435.07,22765416.0
1746888480,2435.05,2440.89,2432.09,2432.28,7523046.0
1746888660,2431.96,2438.36,2431.63,2435.61,8289280.0
1746888840,2435.57,2437.93,2432.93,2434.0,4104652.0
1746889020,2433.99,2436.4,2432.44,2434.98,4443736.0
1746889200,2435.03,2435.68,2429.28,2434.84,5657290.0
1746889380,2434.94,2438.12,2430.01,2431.01,3800612.0
1746889560,2431.13,2431.99,2427.46,2431.86,4742664.0
1746889740,2431.89,2432.12,2421.36,2426.2,6994024.0
1746889920,2426.4,2433.52,2426.39,2429.45,4431810.0
1746890100,2430.16,2431.02,2423.53,2424.73,4275706.0
1746890280,2424.72,2433.85,2423.55,2430.02,5833010.0
1746890460,2430.02,2437.4,2430.02,2435.99,4503638.0
1746890640,2435.94,2435.99,2428.65,2432.36,3534370.0
1746890820,2432.37,2438.19,2432.36,2435.43,3568542.0
1746891000,2435.45,2441.57,2435.28,2438.47,6681342.0
1746891180,2438.39,2444.99,2438.01,2438.4,10702612.0
1746891360,2438.35,2438.4,2423.94,2432.16,13916532.0
1746891540,2432.2,2435.38,2429.51,2432.86,3513860.0
1746891720,2432.79,2434.99,2429.58,2430.08,4283558.0
1746891900,2430.03,2439.85,2429.16,2437.9,6892674.0
1746892080,2437.93,2438.98,2434.28,2438.24,5328716.0
1746892260,2438.19,2439.99,2433.2,2438.51,5069876.0
1746892440,2438.69,2443.96,2436.68,2439.01,8618586.0
1746892620,2438.97,2438.97,2432.38,2432.38,5681346.0
1746892800,2432.46,2436.98,2428.41,2432.32,11930980.0
1746892980,2432.42,2437.02,2430.64,2434.8,5179442.0
1746893160,2434.8,2436.68,2431.38,2432.1,2807404.0
1746893340,2432.16,2442.06,2431.44,2439.0,8788082.0
1746893520,2439.06,2440.23,2434.64,2438.68,4001232.0
1746893700,2438.68,2466.47,2437.87,2453.88,46853142.0
1746893880,2453.84,2455.99,2447.03,2454.3,16974684.0
1746894060,2453.67,2455.49,2446.87,2448.99,10733316.0
1746894240,2448.98,2449.65,2445.2,2446.81,6262086.0
1746894420,2446.88,2449.9,2444.47,2447.04,5003552.0
1746894600,2447.03,2449.83,2443.34,2449.68,6036942.0
1746894780,2449.79,2454.99,2449.79,2454.99,6423924.0
1746894960,2455.05,2461.73,2453.41,2461.73,8547448.0
1746895140,2461.85,2474.53,2458.01,2459.99,30019142.0
1746895320,2460.42,2465.61,2458.56,2460.68,8286466.0
1746895500,2460.62,2466.43,2460.14,2466.43,7996038.0
1746895680,2466.33,2470.25,2460.97,2462.18,11085182.0
1746895860,2462.12,2462.61,2456.64,2462.49,10113842.0
1746896040,2462.49,2463.27,2459.86,2461.8,3737788.0
1746896220,2461.81,2462.69,2460.0,2460.0,4444012.0
1746896400,2460.01,2460.01,2454.33,2455.65,8993130.0
1746896580,2455.72,2468.66,2455.65,2468.58,9525552.0
1746896760,2468.61,2476.11,2465.48,2469.12,16277710.0
1746896940,2469.03,2482.74,2467.22,2479.09,16813084.0
1746897120,2479.41,2482.63,2473.3,2477.01,10529054.0
1746897300,2477.07,2477.36,2469.48,2473.74,6987764.0
1746897480,2473.74,2487.74,2472.31,2485.38,17832310.0
1746897660,2485.41,2489.63,2482.28,2482.28,12872124.0
1746897840,2482.28,2484.78,2479.0,2480.01,6694728.0
1746898020,2480.08,2481.39,2476.55,2478.19,7150102.0
1746898200,2478.9,2489.19,2477.67,2487.99,8389152.0
1746898380,2487.93,2503.66,2484.13,2493.27,53847636.0
1746898560,2492.69,2500.64,2485.03,2499.1,16409102.0
1746898740,2499.02,2511.55,2491.77,2495.13,39658494.0
1746898920,2495.04,2496.48,2491.15,2494.33,11623972.0
1746899100,2494.19,2503.4,2494.05,2497.77,11806034.0
1746899280,2497.47,2497.81,2451.01,2469.9,82790842.0
1746899460,2469.85,2475.47,2460.43,2469.23,17350288.0
1746899640,2469.39,2470.64,2452.9,2457.98,15637976.0
1746899820,2457.59,2466.01,2455.85,2459.85,9141006.0
1746900000,2459.8,2472.02,2456.26,2471.13,13364636.0
1746900180,2470.46,2472.36,2465.01,2465.83,6557000.0
1746900360,2465.83,2472.73,2465.83,2470.8,5063774.0
1746900540,2470.33,2473.66,2467.31,2473.53,4152618.0
1746900720,2473.63,2481.06,2473.01,2480.15,10485706.0
1746900900,2480.15,2485.9,2477.44,2481.27,7542272.0
1746901080,2481.24,2486.09,2473.27,2473.77,9021270.0
1746901260,2473.69,2477.0,2470.22,2472.11,5298712.0
1746901440,2471.89,2472.12,2464.94,2465.18,7854794.0
1746901620,2465.18,2468.59,2461.12,2467.85,9120960.0
1746901800,2467.82,2471.61,2466.01,2466.61,3412410.0
1746901980,2466.67,2478.1,2461.89,2478.02,12478930.0
1746902160,2478.03,2478.1,2471.89,2475.27,5491284.0
1746902340,2475.52,2481.56,2475.52,2477.17,4770612.0
1746902520,2477.23,2480.39,2474.34,2479.7,4888530.0
1746902700,2479.7,2487.18,2475.97,2486.18,6885226.0
1746902880,2486.18,2493.94,2486.18,2492.6,17591100.0
1746903060,2492.1,2506.33,2491.98,2496.82,22888216.0
1746903240,2496.66,2505.7,2494.88,2498.96,14150688.0
1746903420,2498.97,2499.93,2493.59,2494.45,9206732.0
1746903600,2494.45,2498.57,2492.39,2492.99,6353866.0
1746903780,2493.04,2494.7,2488.99,2494.55,7118126.0
1746903960,2494.56,2496.5,2485.65,2488.18,7312868.0
1746904140,2487.81,2488.55,2484.67,2487.38,4574152.0
1746904320,2487.38,2487.74,2477.26,2480.77,9495774.0
1746904500,2480.42,2483.22,2478.56,2481.7,3991178.0
1746904680,2481.66,2486.98,2481.66,2485.1,4422502.0
1746904860,2485.15,2487.48,2481.18,2482.03,2830128.0
1746905040,2482.02,2484.37,2480.68,2481.92,2325854.0
1746905220,2481.46,2483.39,2479.93,2480.64,1609454.0
1746905400,2480.6,2487.22,2475.7,2486.72,6208940.0
1746905580,2486.72,2491.68,2486.36,2490.37,4585578.0
1746905760,2490.23,2493.17,2489.46,2492.01,3556672.0
1746905940,2492.01,2492.01,2488.26,2491.47,2096460.0
1746906120,2491.44,2492.91,2489.53,2491.27,1835392.0
1746906300,2490.79,2497.61,2488.86,2497.61,3317738.0
1746906480,2497.61,2498.99,2492.15,2493.53,5279612.0
1746906660,2493.52,2503.08,2493.01,2499.01,7780422.0
1746906840,2499.01,2506.19,2495.15,2495.61,12918168.0
1746907020,2495.65,2500.02,2495.64,2498.36,2348624.0
1746907200,2498.35,2501.73,2494.07,2501.73,4697104.0
1746907380,2501.93,2503.94,2484.96,2484.96,9132492.0
1746907560,2483.72,2483.72,2468.7,2482.36,18379130.0
1746907740,2482.39,2483.88,2479.35,2479.68,4253024.0
1746907920,2479.68,2485.55,2478.98,2484.15,3332000.0
1746908100,2484.14,2484.88,2479.43,2479.74,2617882.0
1746908280,2479.84,2481.72,2476.11,2480.73,2528222.0
1746908460,2480.94,2483.68,2478.56,2481.59,2123022.0
1746908640,2481.58,2490.11,2481.55,2489.36,5664990.0
1746908820,2489.37,2490.43,2485.76,2486.0,2908006.0
1746909000,2485.99,2493.03,2485.99,2490.3,2864686.0
1746909180,2490.32,2493.12,2489.15,2492.63,2046906.0
1746909360,2492.63,2494.39,2490.17,2493.72,1998702.0
1746909540,2493.72,2496.56,2493.2,2493.65,2966654.0
1746909720,2493.79,2493.98,2489.18,2493.16,3226252.0
1746909900,2493.38,2493.89,2491.86,2493.3,896888.0
1746910080,2493.3,2497.79,2493.3,2497.36,2421914.0
1746910260,2497.61,2498.58,2495.3,2496.64,2043156.0
1746910440,2496.64,2499.98,2496.64,2499.28,4548354.0
1746910620,2499.28,2499.28,2492.43,2493.53,1854796.0
1746910800,2489.84,2497.19,2489.84,2494.81,5699864.0
1746910980,2495.22,2517.77,2494.18,2494.18,29335590.0
1746911160,2494.06,2511.77,2492.81,2506.6,13331382.0
1746911340,2506.93,2510.92,2502.34,2507.68,11295610.0
1746911520,2507.61,2514.32,2507.61,2510.92,7946374.0
1746911700,2510.92,2514.72,2503.85,2507.03,7029476.0
1746911880,2507.03,2510.55,2504.52,2505.57,3414674.0
1746912060,2505.57,2508.31,2500.02,2501.85,5064816.0
1746912240,2501.86,2505.1,2501.35,2505.09,2281516.0
1746912420,2505.14,2509.6,2505.14,2505.44,2196478.0
1746912600,2505.54,2512.68,2505.3,2510.3,2604516.0
1746912780,2510.3,2513.99,2507.11,2508.28,2922098.0
1746912960,2508.28,2511.28,2506.07,2510.27,1952900.0
1746913140,2510.27,2513.68,2510.26,2510.86,3082628.0
1746913320,2510.81,2512.63,2506.24,2512.58,2311204.0
1746913500,2512.49,2530.26,2512.0,2523.53,30905656.0
1746913680,2524.76,2528.31,2521.59,2521.77,5695592.0
1746913860,2521.77,2529.07,2515.49,2528.12,6828488.0
1746914040,2528.12,2538.58,2525.63,2532.49,18400026.0
1746914220,2532.49,2544.78,2532.48,2533.07,13147694.0
1746914400,2533.08,2537.78,2527.31,2530.91,12481844.0
1746914580,2531.1,2535.46,2524.89,2526.86,8732026.0
1746914760,2526.91,2533.97,2526.21,2533.92,5014254.0
1746914940,2533.86,2533.92,2520.07,2522.66,9140148.0
1746915120,2521.68,2527.11,2520.64,2526.07,4345322.0
1746915300,2525.89,2526.05,2521.09,2524.28,2936122.0
1746915480,2524.18,2547.89,2524.06,2546.63,12532096.0
1746915660,2547.26,2551.21,2536.13,2537.89,16892088.0
1746915840,2537.93,2544.39,2536.75,2544.39,5836500.0
1746916020,2544.34,2546.26,2537.97,2538.52,5580964.0
1746916200,2538.46,2549.97,2537.15,2545.82,7425842.0
1746916380,2545.5,2545.5,2539.01,2542.69,5518212.0
1746916560,2542.65,2567.99,2541.7,2561.56,32690768.0
1746916740,2561.5,2568.48,2556.78,2561.1,14100908.0
1746916920,2561.32,2578.25,2561.1,2569.73,26364326.0
1746917100,2569.79,2570.94,2556.77,2557.61,14147534.0
1746917280,2557.62,2563.15,2555.95,2557.81,7303104.0
1746917460,2557.68,2575.16,2555.91,2574.34,11339592.0
1746917640,2574.34,2586.52,2570.07,2581.78,20751896.0
1746917820,2581.93,2584.18,2576.82,2577.14,14039962.0
1746918000,2576.43,2584.76,2573.58,2577.57,11764578.0
1746918180,2577.97,2585.13,2575.7,2583.62,7303752.0
1746918360,2583.58,2587.76,2580.46,2581.6,13671524.0
1746918540,2581.6,2581.6,2570.84,2571.22,11467802.0
1746918720,2571.04,2576.41,2562.12,2569.91,24603202.0
1746918900,2569.89,2592.16,2566.76,2589.51,37799632.0
1746919080,2588.92,2599.42,2572.52,2586.07,52643180.0
1746919260,2585.96,2592.76,2578.65,2589.55,14167912.0
1746919440,2590.37,2594.06,2580.32,2580.49,10277818.0
1746919620,2580.77,2584.82,2577.39,2581.48,9265630.0
1746919800,2581.73,2585.49,2570.29,2574.15,14971952.0
1746919980,2574.12,2575.52,2565.93,2575.03,13845404.0
1746920160,2575.25,2597.83,2575.24,2588.65,24130760.0
1746920340,2588.86,2590.44,2584.0,2586.28,6635094.0
1746920520,2586.59,2590.24,2581.15,2585.52,6080392.0
1746920700,2585.49,2587.26,2578.26,2585.6,8474360.0
1746920880,2585.6,2592.64,2585.16,2588.82,8756618.0
1746921060,2588.77,2594.0,2583.95,2585.41,10938776.0
1746921240,2585.47,2586.32,2581.36,2584.28,6214814.0
1746921420,2584.28,2584.63,2574.13,2582.88,11503668.0
1746921600,2582.24,2584.43,2573.56,2582.6,23638660.0
1746921780,2582.36,2608.99,2582.11,2603.38,18626472.0
1746921960,2606.79,2606.79,2584.41,2590.52,32253160.0
1746922140,2590.53,2591.39,2579.53,2582.58,11998868.0
1746922320,2582.52,2585.23,2579.98,2580.12,7668106.0
1746922500,2579.76,2582.32,2552.54,2555.59,38416536.0
1746922680,2556.15,2565.64,2550.88,2554.56,15369962.0
1746922860,2554.84,2562.91,2545.31,2561.44,21274314.0
1746923040,2561.31,2561.31,2540.0,2546.24,22320974.0
1746923220,2545.77,2546.66,2503.17,2511.78,61257816.0
1746923400,2512.78,2540.28,2512.18,2539.07,35413952.0
1746923580,2539.01,2544.41,2538.3,2538.6,13716838.0
1746923760,2538.54,2543.41,2526.5,2528.55,12611612.0
1746923940,2528.47,2532.73,2518.12,2528.89,14310816.0
1746924120,2528.96,2538.58,2528.96,2535.48,5920170.0
1746924300,2535.64,2548.35,2535.47,2548.35,8723192.0
1746924480,2548.17,2550.58,2544.36,2546.69,8176730.0
1746924660,2546.45,2547.65,2535.59,2543.77,10134572.0
1746924840,2544.18,2548.57,2539.9,2545.19,6291942.0
1746925020,2545.14,2545.53,2540.51,2542.87,3428388.0
1746925200,2542.89,2543.88,2532.45,2533.22,6137886.0
1746925380,2533.23,2541.64,2529.59,2541.31,4487164.0
1746925560,2541.3,2544.81,2535.36,2544.29,3632300.0
1746925740,2544.32,2551.54,2544.04,2551.54,6292248.0
1746925920,2551.27,2556.3,2547.25,2548.64,10235410.0
1746926100,2548.69,2550.1,2541.78,2544.78,4033856.0
1746926280,2544.29,2550.33,2543.4,2550.32,3473388.0
1746926460,2550.32,2550.78,2541.94,2543.48,5102246.0
1746926640,2543.46,2547.43,2538.56,2542.61,5153846.0
1746926820,2542.61,2550.0,2542.61,2547.97,2674698.0
1746927000,2547.96,2548.74,2538.89,2546.48,4559764.0
1746927180,2546.47,2553.45,2546.47,2550.44,4375302.0
1746927360,2550.4,2550.4,2541.8,2543.65,3318018.0
1746927540,2543.42,2546.63,2536.49,2536.74,4546338.0
1746927720,2536.24,2544.94,2533.42,2542.28,7882424.0
1746927900,2541.89,2542.4,2533.9,2536.07,4546088.0
1746928080,2536.07,2536.56,2525.23,2530.51,12349958.0
1746928260,2529.16,2529.71,2512.0,2520.47,20801974.0
1746928440,2520.71,2528.8,2520.36,2528.64,8983186.0
1746928620,2528.57,2532.51,2518.9,2531.82,6282786.0
1746928800,2531.76,2532.77,2524.32,2526.75,4284578.0
1746928980,2526.67,2530.64,2522.1,2530.64,4584682.0
1746929160,2530.79,2537.8,2530.79,2535.95,8778226.0
1746929340,2535.75,2546.06,2534.56,2544.47,15510558.0
1746929520,2544.47,2547.44,2540.33,2544.57,12428958.0
1746929700,2544.59,2551.73,2544.27,2548.82,12329294.0
1746929880,2548.93,2559.25,2548.01,2557.57,10073608.0
1746930060,2558.7,2565.06,2555.35,2564.81,12402042.0
1746930240,2564.81,2564.81,2553.33,2555.06,7894526.0
1746930420,2555.06,2557.77,2552.65,2554.66,2500840.0
1746930600,2554.71,2560.39,2551.66,2559.57,4239858.0
1746930780,2559.52,2561.3,2556.01,2556.82,3246014.0
1746930960,2556.83,2563.32,2556.83,2559.43,2097414.0
1746931140,2559.29,2564.3,2558.01,2561.01,3853522.0
1746931320,2561.0,2563.77,2540.58,2547.13,12394848.0
1746931500,2546.78,2546.78,2539.14,2544.9,13473266.0
1746931680,2545.06,2545.91,2530.22,2532.5,13268306.0
1746931860,2532.6,2535.19,2524.23,2524.3,10159480.0
1746932040,2525.25,2537.6,2523.22,2536.97,14764344.0
1746932220,2537.13,2542.64,2533.32,2542.43,12198340.0
1746932400,2542.46,2542.98,2529.93,2533.76,9602060.0
1746932580,2534.02,2534.47,2529.4,2532.15,3914878.0
1746932760,2532.32,2535.97,2530.89,2533.5,2519390.0
1746932940,2533.52,2537.8,2532.8,2537.18,2404278.0
1746933120,2537.17,2541.23,2536.57,2539.93,2221212.0
1746933300,2539.93,2540.77,2535.26,2539.52,2402172.0
1746933480,2539.53,2546.85,2539.24,2546.05,3989372.0
1746933660,2546.06,2548.98,2543.86,2548.16,2393564.0
1746933840,2548.22,2549.99,2543.57,2545.57,2322378.0
1746934020,2545.57,2549.2,2544.11,2548.44,1565598.0
1746934200,2548.43,2548.72,2544.37,2546.89,1602182.0
1746934380,2546.89,2547.49,2541.09,2542.19,3007694.0
1746934560,2542.2,2542.69,2537.79,2540.19,3143436.0
1746934740,2540.19,2547.74,2540.0,2547.74,2371976.0
1746934920,2547.89,2553.99,2547.3,2549.95,4520236.0
1746935100,2549.99,2552.65,2548.9,2549.48,2970620.0
1746935280,2549.49,2550.31,2539.26,2542.22,4748782.0
1746935460,2542.22,2543.3,2535.86,2538.4,4019186.0
1746935640,2538.4,2538.4,2533.11,2535.65,4010882.0
1746935820,2535.66,2538.62,2535.65,2537.15,1900816.0
1746936000,2536.38,2538.65,2532.99,2537.11,3271930.0
1746936180,2537.03,2538.77,2532.1,2534.81,2228414.0
1746936360,2534.85,2539.62,2530.47,2534.94,2951428.0
1746936540,2534.93,2548.91,2534.82,2538.59,16014372.0
1746936720,2538.59,2540.0,2535.05,2540.0,1922164.0
1746936900,2539.98,2543.22,2539.98,2542.03,3069424.0
1746937080,2542.03,2545.98,2541.9,2545.18,2124578.0
1746937260,2545.25,2547.19,2544.01,2544.74,1793324.0
1746937440,2544.73,2544.74,2540.51,2540.95,2981340.0
1746937620,2540.94,2541.25,2538.01,2540.78,2217358.0
1746937800,2540.78,2541.53,2532.65,2534.39,3935422.0
1746937980,2534.46,2538.66,2531.98,2538.4,3126328.0
1746938160,2538.4,2538.4,2530.39,2531.72,4243092.0
1746938340,2531.72,2536.23,2529.59,2536.2,4999908.0
1746938520,2536.2,2538.89,2533.96,2537.76,1941472.0
1746938700,2537.41,2537.55,2534.61,2536.06,1381448.0
1746938880,2536.07,2539.74,2534.62,2537.42,1099062.0
1746939060,2537.53,2541.43,2537.53,2540.94,1322180.0
1746939240,2541.01,2541.51,2538.4,2539.68,966210.0
1746939420,2539.68,2544.45,2539.51,2544.13,1991956.0
1746939600,2544.11,2546.48,2542.04,2544.02,2512518.0
1746939780,2544.18,2546.2,2538.95,2539.99,2942730.0
1746939960,2539.99,2539.99,2535.65,2536.61,2287800.0
1746940140,2536.61,2540.64,2535.76,2539.86,2574896.0
1746940320,2539.84,2543.61,2539.79,2543.18,1154816.0
1746940500,2543.19,2544.72,2539.47,2544.36,1977900.0
1746940680,2544.55,2545.99,2540.36,2543.71,3014144.0
1746940860,2543.7,2550.89,2543.38,2547.81,6198290.0
1746941040,2547.78,2550.41,2545.07,2546.93,6572576.0
1746941220,2546.93,2550.48,2544.73,2550.48,6832026.0
1746941400,2550.5,2558.46,2548.86,2557.72,14633148.0
1746941580,2557.66,2559.07,2550.78,2553.22,4836494.0
1746941760,2553.26,2556.4,2551.4,2551.84,3067540.0
1746941940,2551.71,2556.52,2550.27,2555.36,2712184.0
1746942120,2555.36,2559.8,2555.14,2559.43,2742190.0
1746942300,2559.39,2561.37,2554.64,2556.69,5163266.0
1746942480,2556.69,2559.44,2555.17,2555.39,1930650.0
1746942660,2555.39,2558.36,2551.68,2558.36,4298878.0
1746942840,2558.3,2560.39,2555.97,2556.39,3789774.0
1746943020,2556.39,2557.76,2553.0,2553.68,2875548.0
1746943200,2553.68,2554.95,2537.3,2537.44,20208418.0
1746943380,2538.55,2545.58,2520.29,2522.23,27365426.0
1746943560,2522.8,2535.21,2521.43,2533.99,19409886.0
1746943740,2533.9,2535.28,2530.55,2530.83,3660988.0
1746943920,2531.75,2532.72,2528.01,2532.14,4174390.0
1746944100,2532.14,2537.58,2530.41,2537.07,3072768.0
1746944280,2537.06,2539.31,2536.95,2537.75,2496814.0
1746944460,2538.17,2541.46,2536.82,2541.34,2432508.0
1746944640,2541.32,2542.87,2540.36,2541.59,3000054.0
1746944820,2541.59,2543.18,2539.13,2541.91,1968300.0
1746945000,2541.91,2541.91,2537.1,2540.39,3378358.0
1746945180,2540.39,2540.49,2535.0,2536.34,2823390.0
1746945360,2536.72,2537.82,2528.57,2530.51,7139344.0
1746945540,2530.57,2532.82,2520.86,2522.06,11056244.0
1746945720,2521.35,2524.99,2516.54,2522.09,10964882.0
1746945900,2521.9,2525.1,2505.22,2514.19,15542776.0
1746946080,2514.39,2518.24,2504.18,2515.41,16558960.0
1746946260,2515.43,2519.99,2515.19,2516.87,5020960.0
1746946440,2516.88,2522.87,2516.87,2521.82,4399552.0
1746946620,2521.73,2522.95,2519.65,2520.06,3290370.0
1746946800,2520.06,2520.06,2512.14,2515.44,5878368.0
1746946980,2515.44,2515.64,2480.53,2488.51,50615240.0
1746947160,2489.03,2500.64,2485.52,2495.39,22030558.0
1746947340,2495.39,2495.99,2486.79,2493.38,9834352.0
1746947520,2494.35,2497.11,2490.99,2495.99,9283834.0
1746947700,2496.63,2497.7,2480.37,2483.18,17919104.0
1746947880,2483.27,2487.99,2480.0,2487.09,15829098.0
1746948060,2487.81,2494.59,2485.63,2493.48,11169476.0
1746948240,2493.58,2495.44,2489.95,2491.97,4550976.0
1746948420,2491.87,2492.29,2485.61,2489.06,4550332.0
1746948600,2489.3,2494.77,2486.47,2492.1,5996188.0
1746948780,2491.97,2497.46,2490.88,2497.46,5401406.0
1746948960,2497.45,2499.7,2489.43,2489.43,11576062.0
1746949140,2489.38,2490.0,2454.63,2469.89,60894706.0
1746949320,2469.9,2473.23,2455.18,2455.3,22912732.0
1746949500,2454.38,2471.22,2453.58,2468.14,25073096.0
1746949680,2468.23,2470.52,2465.51,2465.51,6691082.0
1746949860,2465.51,2472.62,2461.76,2471.81,9639882.0
1746950040,2471.93,2477.57,2471.78,2475.09,7841532.0
1746950220,2475.1,2475.55,2470.58,2472.59,4991552.0
1746950400,2472.58,2490.53,2472.57,2490.53,16920976.0
1746950580,2490.81,2493.2,2485.27,2486.43,11851574.0
1746950760,2486.38,2494.66,2485.58,2491.97,7401528.0
1746950940,2491.89,2493.72,2490.09,2493.44,5552652.0
1746951120,2493.46,2498.88,2492.72,2494.39,8135780.0
1746951300,2494.31,2503.95,2494.24,2496.74,11249158.0
1746951480,2496.72,2499.48,2494.56,2494.56,6291954.0
1746951660,2494.48,2500.15,2494.48,2497.92,3330460.0
1746951840,2497.93,2497.93,2491.34,2492.64,4575066.0
1746952020,2492.65,2492.72,2485.93,2486.59,6618402.0
1746952200,2486.6,2486.64,2471.57,2476.77,19756526.0
1746952380,2476.24,2487.01,2473.02,2486.31,8926736.0
1746952560,2485.81,2490.61,2482.01,2486.31,5710644.0
1746952740,2486.25,2490.33,2484.27,2489.11,3427460.0
1746952920,2489.02,2492.01,2487.72,2488.69,3715100.0
1746953100,2488.82,2490.4,2480.33,2480.71,3378576.0
1746953280,2480.74,2483.34,2478.53,2479.02,2924400.0
1746953460,2478.86,2482.99,2477.46,2482.98,2689308.0
1746953640,2483.04,2484.44,2478.51,2480.73,3018956.0
1746953820,2480.8,2482.22,2479.03,2479.92,1649316.0
1746954000,2479.92,2488.05,2479.87,2481.5,2783446.0
1746954180,2481.79,2490.93,2481.79,2490.38,6333952.0
1746954360,2490.38,2493.85,2489.73,2493.42,4098888.0
1746954540,2493.42,2494.37,2491.8,2492.89,3211744.0
1746954720,2492.9,2502.82,2491.7,2502.38,10519192.0
1746954900,2502.28,2508.77,2496.67,2498.11,13327078.0
1746955080,2498.11,2512.77,2497.81,2511.18,10479682.0
1746955260,2510.86,2512.58,2506.14,2509.17,7261180.0
1746955440,2508.74,2509.81,2505.02,2507.8,3099574.0
1746955620,2507.71,2515.76,2507.06,2514.26,6356170.0
1746955800,2514.25,2515.59,2510.09,2512.6,5758452.0
1746955980,2512.6,2512.85,2509.2,2509.61,2360390.0
1746956160,2509.61,2511.39,2506.43,2511.39,4793496.0
1746956340,2511.56,2513.66,2506.1,2508.65,2615366.0
1746956520,2508.64,2510.86,2507.91,2508.89,1498358.0
1746956700,2508.93,2513.33,2507.5,2511.95,2504512.0
1746956880,2511.85,2515.84,2511.85,2515.79,4252752.0
1746957060,2515.85,2520.81,2512.57,2519.48,10257228.0
1746957240,2519.27,2520.66,2514.1,2514.98,4967954.0
1746957420,2514.77,2515.44,2512.85,2514.14,2035610.0
1746957600,2514.09,2520.0,2511.89,2519.4,2873594.0
1746957780,2519.44,2519.99,2516.89,2517.9,2433220.0
1746957960,2517.97,2518.33,2512.98,2515.11,2704310.0
1746958140,2515.25,2516.53,2506.84,2509.69,4761028.0
1746958320,2509.69,2509.99,2507.05,2507.2,4331868.0
1746958500,2507.15,2507.18,2494.73,2500.68,13605328.0
1746958680,2500.91,2502.22,2497.51,2500.43,4180188.0
1746958860,2500.15,2506.46,2500.15,2506.18,4081702.0
1746959040,2506.18,2506.61,2503.53,2504.56,2420172.0
1746959220,2504.55,2507.47,2504.01,2507.02,2123206.0
1746959400,2507.2,2507.27,2504.46,2504.99,2005110.0
1746959580,2504.94,2510.4,2500.9,2503.05,4357530.0
1746959760,2502.99,2505.14,2498.35,2505.14,3070304.0
1746959940,2505.08,2505.14,2499.18,2501.22,3895216.0
1746960120,2501.23,2502.8,2499.28,2499.56,1476210.0
1746960300,2499.57,2502.04,2495.96,2501.29,4568524.0
1746960480,2501.3,2505.99,2498.77,2505.46,1893756.0
1746960660,2505.45,2506.47,2501.61,2503.39,1982498.0
1746960840,2503.39,2509.05,2503.1,2508.47,5414248.0
1746961020,2508.47,2509.89,2506.14,2509.7,2300122.0
1746961200,2509.57,2518.54,2509.02,2518.54,9483916.0
1746961380,2518.5,2518.74,2512.74,2515.1,4830990.0
1746961560,2515.09,2516.68,2514.24,2515.35,2598054.0
1746961740,2515.35,2517.59,2510.45,2511.36,2276616.0
1746961920,2511.36,2512.85,2510.6,2511.81,2037062.0
1746962100,2511.8,2515.72,2511.8,2514.78,2034444.0
1746962280,2514.78,2514.79,2509.7,2512.8,1950856.0
1746962460,2512.74,2514.38,2510.05,2511.26,1991868.0
1746962640,2511.26,2511.5,2505.16,2507.54,3347440.0
1746962820,2507.7,2514.61,2507.7,2514.23,1373084.0
1746963000,2514.33,2515.87,2512.03,2513.35,1345014.0
1746963180,2513.35,2514.93,2511.07,2512.5,2887806.0
1746963360,2512.5,2513.29,2510.21,2510.22,987262.0
1746963540,2510.21,2514.02,2510.21,2514.02,1122546.0
1746963720,2513.95,2532.45,2513.95,2528.43,23109356.0
1746963900,2528.46,2529.36,2522.48,2523.96,7741544.0
1746964080,2523.91,2528.39,2523.84,2527.72,5723600.0
1746964260,2527.71,2527.72,2522.22,2523.72,3204518.0
1746964440,2523.66,2528.6,2521.8,2526.82,4325312.0
1746964620,2526.86,2534.61,2526.72,2529.41,11072678.0
1746964800,2529.42,2530.43,2526.91,2529.05,4672884.0
1746964980,2529.06,2529.18,2525.11,2528.78,2478300.0
1746965160,2528.78,2530.38,2526.07,2530.38,4463648.0
1746965340,2530.34,2530.58,2525.52,2525.77,2903616.0
1746965520,2525.74,2525.74,2522.0,2523.57,4347562.0
1746965700,2523.62,2523.62,2516.5,2519.28,5728670.0
1746965880,2519.28,2520.58,2516.14,2517.28,3237816.0
1746966060,2517.23,2520.47,2513.27,2519.98,4763746.0
1746966240,2519.95,2523.28,2518.99,2521.19,2623382.0
1746966420,2521.19,2522.06,2518.2,2519.14,1375586.0
1746966600,2519.14,2519.17,2514.9,2517.91,3073802.0
1746966780,2518.24,2522.27,2518.24,2519.34,1814756.0
1746966960,2519.29,2523.48,2517.91,2521.8,1798620.0
1746967140,2521.8,2522.0,2510.1,2513.93,5405062.0
1746967320,2514.14,2514.76,2510.8,2514.56,3964578.0
1746967500,2514.58,2516.18,2510.03,2516.18,3823004.0
1746967680,2516.24,2519.19,2515.51,2518.67,3035210.0
1746967860,2518.68,2520.25,2515.82,2518.36,1997642.0
1746968040,2518.36,2519.81,2514.34,2514.6,1677278.0
1746968220,2514.6,2517.1,2513.36,2514.41,1547974.0
1746968400,2514.41,2518.59,2513.81,2518.53,1842098.0
1746968580,2518.47,2523.99,2517.55,2522.21,4342612.0
1746968760,2522.21,2523.2,2519.01,2521.85,2088410.0
1746968940,2521.79,2528.57,2521.79,2526.59,6372880.0
1746969120,2526.34,2527.77,2521.82,2525.4,3800750.0
1746969300,2525.44,2525.45,2521.51,2522.3,2223822.0
1746969480,2522.3,2525.0,2522.06,2522.06,1696570.0
1746969660,2521.59,2522.07,2517.54,2517.54,4837104.0
1746969840,2517.07,2518.61,2515.0,2515.01,3703196.0
1746970020,2515.0,2515.04,2494.86,2500.27,46010526.0
1746970200,2500.27,2500.4,2477.09,2481.36,37739050.0
1746970380,2481.39,2494.68,2481.39,2489.89,19672710.0
1746970560,2489.9,2496.22,2488.35,2494.99,7513868.0
1746970740,2494.99,2496.53,2485.91,2486.56,5867394.0
1746970920,2486.52,2488.62,2482.24,2487.9,9165498.0
1746971100,2487.85,2492.26,2480.8,2482.2,7340774.0
1746971280,2482.55,2489.46,2477.21,2489.42,8512612.0
1746971460,2489.41,2492.89,2488.07,2489.67,6714596.0
1746971640,2489.68,2490.6,2464.18,2468.16,26499400.0
1746971820,2468.77,2475.41,2465.02,2468.07,17671134.0
1746972000,2468.13,2478.41,2467.51,2477.65,11665256.0
1746972180,2477.47,2479.01,2473.73,2475.55,6823914.0
1746972360,2475.73,2479.56,2471.59,2479.25,5736700.0
1746972540,2479.44,2482.41,2474.67,2476.75,8413826.0
1746972720,2476.8,2480.62,2476.39,2477.82,2415366.0
1746972900,2477.89,2482.02,2471.68,2480.43,6168622.0
1746973080,2480.43,2483.55,2478.34,2478.47,3963240.0
1746973260,2478.41,2483.69,2478.3,2483.68,3713300.0
1746973440,2483.68,2488.39,2483.68,2486.66,8563206.0
1746973620,2486.59,2486.59,2479.68,2481.75,3756374.0
1746973800,2481.75,2488.66,2478.31,2486.9,5629504.0
1746973980,2486.62,2486.62,2482.82,2483.56,1941344.0
1746974160,2483.51,2488.54,2483.47,2488.47,2896244.0
1746974340,2488.53,2493.07,2488.51,2489.52,6475282.0
1746974520,2489.52,2491.54,2488.16,2489.7,2002532.0
1746974700,2489.73,2490.7,2486.26,2490.36,2757846.0
1746974880,2490.36,2490.37,2485.06,2485.27,2088172.0
1746975060,2485.32,2485.41,2481.12,2483.19,4375606.0
1746975240,2483.19,2487.49,2481.63,2486.67,2876810.0
1746975420,2486.65,2488.37,2483.81,2484.76,2522144.0
1746975600,2484.77,2489.34,2483.64,2488.58,2238066.0
1746975780,2488.56,2494.89,2487.13,2493.81,6398894.0
1746975960,2493.8,2498.96,2492.44,2498.83,12252634.0
1746976140,2499.32,2499.82,2494.65,2497.65,6646812.0
1746976320,2497.64,2503.45,2497.64,2499.53,8073474.0
1746976500,2499.66,2502.56,2496.43,2499.85,4871412.0
1746976680,2500.04,2502.3,2498.61,2498.61,2782928.0
1746976860,2498.67,2499.78,2494.26,2494.48,3811556.0
1746977040,2494.48,2494.73,2486.86,2487.3,5805046.0
1746977220,2487.63,2488.76,2482.97,2485.01,6709574.0
1746977400,2485.06,2487.62,2481.36,2482.78,5800012.0
1746977580,2482.78,2488.9,2482.78,2488.78,2315990.0
1746977760,2488.71,2489.23,2481.73,2481.76,2576620.0
1746977940,2481.7,2482.81,2475.47,2480.22,10048574.0
1746978120,2480.22,2482.86,2477.2,2478.31,3389658.0
1746978300,2478.18,2482.65,2477.51,2479.81,3036594.0
1746978480,2479.8,2479.81,2462.63,2474.6,12630906.0
1746978660,2474.89,2476.51,2467.2,2467.68,6725306.0
1746978840,2467.88,2469.47,2435.17,2448.12,67998180.0
1746979020,2448.12,2464.14,2448.12,2461.47,10716268.0
1746979200,2461.29,2465.93,2457.67,2458.73,8231830.0
1746979380,2458.73,2460.84,2442.41,2443.62,17592054.0
1746979560,2443.31,2452.38,2440.7,2447.09,14310770.0
1746979740,2446.64,2455.83,2439.11,2452.81,10672474.0
1746979920,2452.82,2454.97,2446.32,2454.59,7402700.0
1746980100,2454.59,2454.99,2445.11,2453.4,6789754.0
1746980280,2453.44,2464.43,2449.19,2461.75,10112002.0
1746980460,2461.88,2476.56,2460.46,2473.88,20429466.0
1746980640,2473.62,2476.05,2469.17,2475.77,9657176.0
1746980820,2475.36,2475.94,2471.47,2473.73,4300174.0
1746981000,2473.69,2479.69,2471.56,2477.63,5613734.0
1746981180,2477.59,2477.6,2465.5,2468.34,7153152.0
1746981360,2468.08,2470.39,2465.7,2468.42,4191382.0
1746981540,2468.35,2471.39,2467.32,2469.69,3618438.0
1746981720,2470.02,2473.99,2468.16,2471.2,2357090.0
1746981900,2471.18,2471.26,2462.43,2462.7,3625588.0
1746982080,2462.93,2465.56,2458.47,2458.89,6585292.0
1746982260,2458.96,2466.27,2455.64,2465.01,6452312.0
1746982440,2465.01,2470.47,2464.26,2469.8,2532754.0
1746982620,2469.8,2471.47,2468.89,2469.99,1906630.0
1746982800,2470.12,2474.03,2467.02,2473.64,4000990.0
1746982980,2473.73,2476.39,2469.39,2469.4,2939250.0
1746983160,2469.47,2481.94,2465.53,2480.06,13567612.0
1746983340,2480.13,2480.13,2471.31,2473.18,3064148.0
1746983520,2473.18,2481.74,2472.88,2481.45,3733570.0
1746983700,2481.65,2481.68,2476.97,2481.6,3247052.0
1746983880,2481.61,2486.92,2481.22,2486.75,6086608.0
1746984060,2486.76,2491.04,2479.09,2481.01,6148104.0
1746984240,2481.01,2481.21,2475.0,2475.09,4989904.0
1746984420,2475.12,2480.1,2475.11,2478.61,1321872.0
1746984600,2478.61,2483.96,2477.43,2482.0,3304930.0
1746984780,2481.9,2494.99,2480.83,2491.75,5541244.0
1746984960,2491.83,2493.06,2484.65,2488.66,5200710.0
1746985140,2488.78,2489.48,2485.01,2487.9,3879358.0
1746985320,2487.71,2488.47,2483.87,2487.49,5253556.0
1746985500,2487.19,2488.47,2480.88,2486.2,3406770.0
1746985680,2486.07,2491.95,2485.01,2488.73,4456312.0
1746985860,2488.4,2493.09,2487.41,2492.12,5078790.0
1746986040,2492.13,2494.9,2490.93,2493.0,4407260.0
1746986220,2493.0,2493.08,2488.8,2490.55,2557312.0
1746986400,2490.55,2492.98,2487.52,2489.51,3398200.0
1746986580,2489.45,2492.99,2483.11,2485.69,3695278.0
1746986760,2485.68,2486.18,2481.32,2482.39,3090164.0
1746986940,2482.34,2485.0,2481.69,2482.73,1825228.0
1746987120,2482.72,2484.49,2482.01,2483.41,1716612.0
1746987300,2483.41,2485.4,2478.15,2484.67,5392906.0
1746987480,2484.72,2488.71,2482.82,2486.31,2265156.0
1746987660,2486.31,2487.48,2485.13,2486.64,1442340.0
1746987840,2486.64,2487.14,2484.44,2485.44,1101798.0
1746988020,2485.44,2486.74,2477.61,2478.46,3175470.0
1746988200,2478.5,2480.31,2471.58,2473.42,6423508.0
1746988380,2473.88,2479.4,2473.88,2478.97,2244150.0
1746988560,2479.14,2497.33,2479.02,2496.41,11648900.0
1746988740,2496.04,2500.0,2494.93,2499.8,15835644.0
1746988920,2499.95,2510.85,2499.12,2500.24,19625978.0
1746989100,2500.24,2513.56,2500.02,2510.57,11755276.0
1746989280,2510.61,2513.81,2503.64,2505.07,10113322.0
1746989460,2505.15,2511.07,2504.08,2505.11,5494508.0
1746989640,2505.1,2510.79,2504.32,2506.05,4049136.0
1746989820,2506.08,2506.37,2499.17,2503.84,6146688.0
1746990000,2503.84,2509.38,2501.36,2503.19,7186284.0
1746990180,2503.25,2508.57,2502.74,2508.57,3271106.0
1746990360,2508.72,2510.69,2501.66,2505.27,4155468.0
1746990540,2505.36,2510.0,2502.06,2509.86,7341576.0
1746990720,2509.86,2509.86,2505.23,2508.6,1600470.0
1746990900,2508.61,2518.45,2507.73,2514.18,6181780.0
1746991080,2514.09,2515.03,2510.35,2511.0,3236590.0
1746991260,2511.13,2514.97,2509.1,2511.95,4114006.0
1746991440,2511.93,2514.2,2508.36,2512.03,3377762.0
1746991620,2512.02,2515.19,2511.87,2514.69,3061748.0
1746991800,2514.74,2523.22,2513.41,2521.74,6852712.0
1746991980,2521.81,2524.33,2516.05,2516.82,4905954.0
1746992160,2516.82,2520.07,2514.45,2519.64,2772498.0
1746992340,2519.65,2520.31,2516.07,2516.15,3242126.0
1746992520,2516.16,2517.36,2514.34,2514.94,3610858.0
1746992700,2514.94,2521.06,2514.18,2515.97,3553288.0
1746992880,2515.96,2519.4,2515.28,2517.76,1423932.0
1746993060,2517.76,2519.02,2514.44,2516.61,1703510.0
1746993240,2516.47,2516.65,2507.1,2509.4,5728824.0
1746993420,2509.4,2509.99,2506.01,2506.99,3220008.0
1746993600,2507.0,2508.99,2502.23,2503.61,3186086.0
1746993780,2503.61,2503.78,2492.53,2499.57,18054632.0
1746993960,2499.52,2500.02,2494.62,2499.08,4339736.0
1746994140,2498.94,2503.06,2497.52,2502.89,2228812.0
1746994320,2502.97,2505.99,2502.88,2503.68,2843234.0
1746994500,2503.49,2504.48,2500.51,2503.81,2476284.0
1746994680,2504.05,2507.0,2501.56,2506.5,2352896.0
1746994860,2506.45,2506.45,2500.62,2503.36,1374966.0
1746995040,2503.36,2504.98,2498.89,2504.84,1763252.0
1746995220,2504.86,2505.78,2502.78,2503.31,1268930.0
1746995400,2503.64,2503.7,2498.61,2502.38,2922412.0
1746995580,2502.38,2509.9,2498.23,2508.36,3307752.0
1746995760,2508.36,2510.2,2506.73,2508.54,4553442.0
1746995940,2508.53,2508.98,2504.92,2504.97,1328176.0
1746996120,2504.97,2506.62,2504.01,2505.39,595998.0
1746996300,2505.51,2506.97,2501.0,2501.8,1834768.0
1746996480,2501.83,2504.68,2500.39,2504.68,1801182.0
1746996660,2504.85,2505.57,2501.27,2502.49,698130.0
1746996840,2502.97,2507.69,2502.93,2507.28,883156.0
1746997020,2507.22,2511.55,2507.22,2508.69,2454816.0
1746997200,2508.69,2509.11,2505.59,2507.09,2142604.0
1746997380,2507.92,2509.14,2501.89,2503.96,1538038.0
1746997560,2504.46,2504.97,2498.68,2498.72,1898294.0
1746997740,2498.78,2499.31,2496.32,2498.47,3097592.0
1746997920,2498.47,2501.57,2497.84,2500.99,1315626.0
1746998100,2500.99,2509.37,2500.52,2508.47,2661786.0
1746998280,2508.41,2514.27,2500.88,2501.23,7821400.0
1746998460,2501.24,2506.31,2501.23,2506.01,1871106.0
1746998640,2505.95,2506.52,2500.78,2501.28,1132852.0
1746998820,2501.26,2501.33,2499.55,2500.31,1427496.0
1746999000,2500.31,2501.73,2499.61,2501.73,1217022.0
1746999180,2501.72,2506.34,2501.44,2506.34,1383294.0
1746999360,2505.95,2507.84,2505.31,2507.03,1581682.0
1746999540,2507.02,2507.6,2502.98,2503.0,1164552.0
1746999720,2503.01,2506.77,2501.89,2506.61,2085210.0
1746999900,2506.61,2511.86,2504.77,2511.65,1834526.0
1747000080,2511.78,2513.28,2509.43,2513.09,2903514.0
1747000260,2513.1,2519.26,2511.86,2518.26,2843476.0
1747000440,2518.26,2519.27,2514.35,2514.96,1755900.0
1747000620,2514.95,2515.0,2514.79,2515.0,166958.0
1747000800,2515.71,2527.7,2515.71,2523.24,8855206.0
1747000980,2523.1,2523.17,2503.78,2507.61,11150934.0
1747001160,2507.61,2514.64,2502.15,2507.11,8253948.0
1747001340,2507.04,2511.65,2502.48,2505.57,2906566.0
1747001520,2505.17,2510.36,2503.32,2508.61,4927198.0
1747001700,2508.36,2509.22,2503.13,2503.17,2269660.0
1747001880,2503.15,2508.33,2501.4,2508.31,1946400.0
1747002060,2508.24,2513.15,2505.69,2505.69,3794400.0
1747002240,2505.69,2505.69,2495.48,2497.78,8260532.0
1747002420,2497.77,2503.78,2497.77,2502.11,2168776.0
1747002600,2501.53,2505.39,2500.92,2505.39,2743558.0
1747002780,2505.45,2506.73,2495.46,2496.79,3239832.0
1747002960,2496.54,2498.97,2487.39,2491.13,11079502.0
1747003140,2491.02,2494.76,2488.77,2491.32,2745452.0
1747003320,2491.27,2493.32,2482.82,2483.34,5003384.0
1747003500,2483.62,2492.18,2482.63,2492.01,4892378.0
1747003680,2491.96,2498.57,2490.35,2498.31,4094450.0
1747003860,2498.18,2498.97,2494.61,2498.53,4030574.0
1747004040,2498.53,2500.94,2498.26,2500.5,2549044.0
1747004220,2500.51,2503.3,2499.68,2501.99,2646096.0
1747004400,2502.05,2505.99,2501.38,2504.56,2995198.0
1747004580,2504.56,2508.73,2504.56,2506.91,3064724.0
1747004760,2506.91,2510.56,2505.0,2510.23,2322962.0
1747004940,2510.4,2510.4,2502.88,2509.37,2908398.0
1747005120,2509.41,2509.48,2506.05,2506.45,1282656.0
1747005300,2506.48,2511.65,2506.2,2511.65,1654212.0
1747005480,2511.72,2511.8,2506.34,2506.36,2007140.0
1747005660,2506.36,2506.86,2502.8,2505.28,2276094.0
1747005840,2505.4,2509.24,2503.9,2508.6,1325118.0
1747006020,2508.68,2508.94,2505.84,2506.1,726798.0
1747006200,2506.11,2507.06,2501.36,2502.58,1720288.0
1747006380,2502.57,2503.82,2498.55,2498.55,1984452.0
1747006560,2498.55,2500.99,2496.85,2496.86,2247788.0
1747006740,2496.86,2499.89,2496.72,2499.18,1978288.0
1747006920,2499.18,2507.84,2499.17,2507.43,2528348.0
1747007100,2507.45,2510.0,2507.45,2508.23,2212378.0
1747007280,2508.17,2508.47,2504.31,2504.57,1457290.0
1747007460,2504.56,2510.99,2504.4,2509.18,1930692.0
1747007640,2509.19,2509.19,2503.54,2508.22,2748750.0
1747007820,2508.22,2514.28,2508.11,2513.31,4932084.0
1747008000,2513.43,2514.94,2510.34,2512.8,5296876.0
1747008180,2512.79,2520.06,2512.79,2518.4,10181994.0
1747008360,2518.87,2520.0,2515.0,2515.97,3540946.0
1747008540,2515.98,2516.41,2510.01,2510.3,4804102.0
1747008720,2510.4,2520.02,2510.4,2519.73,3967846.0
1747008900,2519.7,2525.42,2518.38,2522.36,7557494.0
1747009080,2522.36,2526.32,2515.31,2517.7,6912786.0
1747009260,2517.7,2526.23,2516.89,2523.3,2866878.0
1747009440,2523.3,2533.4,2516.31,2526.21,14869292.0
1747009620,2526.04,2530.97,2525.11,2530.89,4847546.0
1747009800,2530.73,2542.99,2530.21,2542.24,15762208.0
1747009980,2542.67,2544.74,2536.37,2540.36,9041658.0
1747010160,2540.42,2542.01,2534.01,2534.63,4672934.0
1747010340,2534.36,2539.71,2531.26,2538.67,4324368.0
1747010520,2539.02,2539.65,2527.27,2527.7,5285070.0
1747010700,2527.69,2528.12,2521.99,2523.0,6341884.0
1747010880,2523.0,2529.67,2522.74,2527.52,4123234.0
1747011060,2527.65,2529.14,2524.59,2527.98,2255294.0
1747011240,2528.02,2534.37,2528.02,2532.01,4243518.0
1747011420,2531.95,2532.17,2529.13,2530.82,2402972.0
1747011600,2530.27,2535.4,2527.49,2534.07,3120448.0
1747011780,2534.08,2536.11,2531.39,2534.24,2612670.0
1747011960,2534.34,2546.68,2533.4,2544.71,14033846.0
1747012140,2544.67,2547.14,2538.43,2540.27,6190916.0
1747012320,2539.97,2543.91,2535.22,2535.87,4393782.0
1747012500,2535.86,2538.86,2531.16,2532.22,4635942.0
1747012680,2532.09,2532.2,2516.73,2516.81,10923622.0
1747012860,2517.13,2523.38,2516.22,2519.7,5854028.0
1747013040,2519.04,2521.32,2515.82,2516.23,4658830.0
1747013220,2517.29,2519.1,2511.22,2517.06,6247344.0
1747013400,2517.07,2517.28,2507.82,2511.97,8451748.0
1747013580,2511.98,2511.98,2494.19,2495.07,13402516.0
1747013760,2494.98,2500.6,2490.49,2497.35,15433936.0
1747013940,2497.29,2502.02,2495.66,2499.72,6524682.0
1747014120,2499.73,2508.83,2498.82,2508.37,7561460.0
1747014300,2508.37,2510.89,2503.44,2505.01,4048520.0
1747014480,2505.07,2508.7,2504.78,2508.19,2526788.0
1747014660,2508.19,2512.36,2507.25,2510.18,3966822.0
1747014840,2510.19,2515.04,2508.04,2514.42,3726644.0
1747015020,2514.42,2514.48,2503.01,2504.43,4799266.0
1747015200,2504.42,2511.57,2501.39,2505.52,3218566.0
1747015380,2505.52,2512.55,2504.57,2510.64,3478624.0
1747015560,2510.94,2514.16,2506.32,2509.15,2995676.0
1747015740,2509.41,2514.39,2508.24,2512.68,2798400.0
1747015920,2512.74,2512.75,2505.65,2507.45,2308096.0
1747016100,2507.61,2512.98,2502.66,2512.98,2572540.0
1747016280,2512.97,2522.23,2512.97,2520.82,7785228.0
1747016460,2521.05,2523.36,2516.53,2516.53,5018482.0
1747016640,2516.57,2517.82,2511.07,2513.36,4085184.0
1747016820,2513.36,2516.33,2511.35,2515.99,2883268.0
1747017000,2515.84,2534.04,2515.84,2524.52,14819990.0
1747017180,2525.14,2528.04,2522.12,2526.11,5275096.0
1747017360,2526.01,2529.61,2523.25,2523.25,2627268.0
1747017540,2523.25,2525.23,2521.01,2521.22,2814804.0
1747017720,2521.17,2524.52,2517.98,2520.82,3192600.0
1747017900,2520.88,2527.4,2520.88,2525.51,1955900.0
1747018080,2525.51,2525.51,2513.97,2517.91,3318888.0
1747018260,2517.91,2518.55,2514.5,2514.59,2285456.0
1747018440,2514.53,2517.44,2510.66,2514.79,5118392.0
1747018620,2514.89,2521.93,2514.89,2521.78,3590412.0
1747018800,2521.59,2521.6,2517.38,2518.38,2421060.0
1747018980,2518.38,2518.99,2513.49,2515.14,2408804.0
1747019160,2515.14,2515.21,2510.95,2511.85,3137258.0
1747019340,2511.85,2514.99,2508.93,2514.6,2540534.0
1747019520,2514.72,2518.57,2513.24,2515.32,3231410.0
1747019700,2515.6,2516.68,2509.69,2511.68,2003462.0
1747019880,2511.73,2518.64,2511.73,2518.47,1389798.0
1747020060,2518.47,2523.52,2518.43,2522.23,2295526.0
1747020240,2522.22,2526.11,2521.61,2525.93,2932294.0
1747020420,2525.93,2526.28,2514.67,2515.38,3050020.0
1747020600,2515.45,2518.11,2513.74,2517.15,2314804.0
1747020780,2517.16,2519.63,2514.82,2518.82,1444794.0
1747020960,2518.68,2518.94,2510.98,2512.16,2217278.0
1747021140,2512.08,2513.44,2510.1,2511.64,1885316.0
1747021320,2511.65,2514.97,2511.28,2513.08,1280710.0
1747021500,2513.07,2515.95,2510.06,2514.36,2051546.0
1747021680,2514.37,2517.28,2513.64,2516.47,1702612.0
1747021860,2516.46,2517.78,2515.43,2515.8,1390688.0
1747022040,2515.8,2517.86,2513.3,2517.6,1248474.0
1747022220,2517.61,2519.22,2516.72,2519.01,1411884.0
1747022400,2519.01,2519.5,2515.18,2515.18,1868770.0
1747022580,2515.18,2519.99,2514.11,2514.31,2003606.0
1747022760,2514.31,2515.91,2512.68,2515.11,2040328.0
1747022940,2515.11,2518.05,2512.81,2513.99,1130490.0
1747023120,2513.99,2524.74,2513.72,2522.52,4278974.0
1747023300,2522.52,2526.61,2522.52,2524.66,4497152.0
1747023480,2524.73,2525.01,2519.26,2519.56,2857698.0
1747023660,2519.55,2522.61,2516.14,2518.85,2048612.0
1747023840,2518.85,2519.4,2511.98,2511.98,2532256.0
1747024020,2512.0,2512.0,2507.91,2509.98,4550692.0
1747024200,2509.97,2513.93,2506.59,2508.9,4884746.0
1747024380,2508.78,2510.56,2506.61,2507.98,3590364.0
1747024560,2507.98,2514.07,2507.69,2513.85,3681204.0
1747024740,2513.87,2515.4,2509.7,2513.22,1385422.0
1747024920,2513.22,2514.38,2511.41,2512.32,2325394.0
1747025100,2512.32,2514.36,2509.8,2512.02,1836758.0
1747025280,2512.02,2518.68,2509.01,2517.6,3520794.0
1747025460,2518.87,2521.21,2517.22,2519.99,4588398.0
1747025640,2519.99,2523.03,2519.4,2520.01,2478346.0
1747025820,2520.01,2521.14,2517.18,2517.19,1725164.0
1747026000,2517.18,2520.28,2516.8,2518.01,1881298.0
1747026180,2518.01,2518.64,2513.0,2513.28,1951616.0
1747026360,2513.27,2515.48,2511.44,2514.02,2255594.0
1747026540,2514.07,2514.64,2509.53,2509.53,2100186.0
1747026720,2509.59,2510.0,2505.9,2508.38,4413302.0
1747026900,2508.08,2510.65,2505.12,2505.78,3062548.0
1747027080,2505.73,2510.39,2503.35,2504.16,3706822.0
1747027260,2504.2,2504.52,2497.38,2501.52,10124062.0
1747027440,2501.52,2505.19,2496.77,2497.01,4874512.0
1747027620,2497.07,2500.97,2496.18,2498.46,3199080.0
1747027800,2498.44,2503.7,2496.85,2497.38,3442268.0
1747027980,2497.33,2497.45,2490.76,2493.78,6227826.0
1747028160,2493.67,2499.07,2493.11,2497.44,4641934.0
1747028340,2497.45,2501.34,2496.05,2501.3,2864980.0
1747028520,2501.3,2503.21,2501.0,2501.38,2469454.0
1747028700,2501.38,2502.19,2499.18,2502.19,2309794.0
1747028880,2502.19,2503.75,2498.31,2498.31,3716736.0
1747029060,2498.31,2500.26,2493.82,2495.64,3012380.0
1747029240,2495.59,2496.49,2492.52,2494.1,4017340.0
1747029420,2494.1,2497.28,2492.17,2496.8,4239928.0
1747029600,2496.8,2497.82,2486.25,2489.8,8346646.0
1747029780,2489.93,2498.74,2486.31,2498.67,4748394.0
1747029960,2498.7,2500.78,2497.09,2497.09,3916150.0
1747030140,2497.29,2499.47,2495.27,2496.95,1949166.0
1747030320,2496.91,2499.55,2495.01,2496.64,2245912.0
1747030500,2496.61,2497.1,2488.31,2491.33,3712282.0
1747030680,2491.73,2496.56,2488.1,2496.56,2910072.0
1747030860,2496.49,2503.26,2496.1,2502.01,3247788.0
1747031040,2502.18,2506.65,2501.24,2505.79,6886766.0
1747031220,2505.65,2508.14,2505.44,2506.89,3719790.0
1747031400,2506.9,2509.24,2503.7,2504.53,4837876.0
1747031580,2504.54,2511.03,2504.1,2508.19,3894328.0
1747031760,2508.25,2510.06,2506.21,2509.24,1142476.0
1747031940,2509.18,2510.95,2505.74,2506.67,2636210.0
1747032120,2506.88,2508.83,2506.07,2507.75,1774282.0
1747032300,2507.7,2514.06,2507.17,2512.97,5072796.0
1747032480,2512.98,2521.05,2512.49,2516.28,13565434.0
1747032660,2516.36,2518.23,2514.0,2514.9,2986212.0
1747032840,2514.94,2519.74,2513.95,2519.73,2421052.0
1747033020,2519.26,2520.01,2515.69,2516.72,1941622.0
1747033200,2516.64,2551.66,2516.64,2542.11,66900452.0
1747033380,2542.17,2570.31,2542.17,2556.11,76854698.0
1747033560,2555.88,2566.63,2544.45,2547.13,43573646.0
1747033740,2547.08,2564.62,2547.08,2554.27,22366976.0
1747033920,2554.16,2573.55,2553.18,2573.55,17383168.0
1747034100,2573.37,2575.23,2560.76,2563.06,20118726.0
1747034280,2563.11,2568.62,2556.9,2568.28,14418742.0
1747034460,2568.33,2575.14,2565.01,2570.46,11050612.0
1747034640,2570.47,2585.76,2569.77,2582.73,26167066.0
1747034820,2582.01,2603.59,2582.0,2597.68,48413766.0
1747035000,2597.75,2623.7,2590.59,2621.12,58678722.0
1747035180,2621.29,2622.0,2590.65,2599.87,51445390.0
1747035360,2600.08,2600.47,2588.66,2593.38,24809208.0
1747035540,2593.33,2596.89,2561.41,2571.31,52758872.0
1747035720,2571.26,2575.83,2555.99,2571.18,28304010.0
1747035900,2571.22,2572.26,2547.44,2549.28,32367454.0
1747036080,2549.52,2554.17,2526.81,2552.77,46183870.0
1747036260,2552.77,2564.21,2548.5,2556.45,23274200.0
1747036440,2556.21,2558.39,2538.29,2545.62,17497304.0
1747036620,2545.68,2554.35,2545.57,2553.34,10480492.0
1747036800,2553.5,2553.95,2543.5,2545.73,9908514.0
1747036980,2545.09,2548.62,2536.63,2544.29,11828922.0
1747037160,2543.43,2550.0,2536.12,2549.95,11188912.0
1747037340,2550.0,2550.33,2532.81,2536.8,10328572.0
1747037520,2536.74,2543.69,2530.85,2543.41,10826406.0
1747037700,2543.47,2551.35,2540.09,2550.17,7854990.0
1747037880,2549.99,2554.59,2548.87,2550.23,7112330.0
1747038060,2550.23,2550.43,2534.17,2534.87,8198672.0
1747038240,2534.87,2544.36,2534.19,2544.01,7560750.0
1747038420,2543.95,2545.89,2539.52,2544.97,4200156.0
1747038600,2545.01,2551.4,2540.81,2550.26,5001202.0
1747038780,2550.41,2552.97,2548.46,2549.36,4230534.0
1747038960,2549.4,2559.86,2549.4,2556.81,10261230.0
1747039140,2556.87,2567.14,2555.08,2563.73,13274876.0
1747039320,2563.81,2575.58,2563.67,2572.32,20021286.0
1747039500,2572.22,2573.94,2566.64,2568.45,8103200.0
1747039680,2567.94,2576.49,2565.31,2574.21,7665356.0
1747039860,2574.22,2584.36,2574.21,2578.39,17184334.0
1747040040,2578.3,2581.34,2576.75,2579.29,6469322.0
1747040220,2579.23,2579.37,2573.18,2576.56,6836192.0
1747040400,2576.61,2581.57,2574.64,2574.7,7271984.0
1747040580,2574.59,2575.65,2565.15,2569.45,12171534.0
1747040760,2569.51,2578.01,2566.64,2578.01,5532284.0
1747040940,2577.56,2577.61,2570.0,2570.0,3902162.0
1747041120,2570.01,2572.16,2566.52,2566.6,3914390.0
1747041300,2566.68,2574.74,2566.6,2573.45,5158564.0
1747041480,2573.1,2576.46,2568.15,2568.67,5187776.0
1747041660,2568.73,2569.57,2563.02,2564.36,5999228.0
1747041840,2564.42,2570.15,2564.42,2565.28,5103240.0
1747042020,2565.29,2571.09,2561.81,2568.61,6489654.0
1747042200,2568.67,2569.05,2561.58,2563.93,3148736.0
1747042380,2564.04,2565.2,2554.1,2554.97,7808140.0
1747042560,2554.6,2558.05,2553.93,2557.52,6373616.0
1747042740,2557.54,2559.74,2552.07,2553.39,5702172.0
1747042920,2553.1,2559.36,2551.47,2558.66,4177730.0
1747043100,2558.29,2559.97,2553.42,2554.41,2895128.0
1747043280,2552.71,2553.36,2547.42,2551.48,6041492.0
1747043460,2551.52,2553.19,2547.36,2550.2,4554250.0
1747043640,2550.17,2552.18,2546.82,2551.23,8406012.0
1747043820,2551.22,2552.64,2548.83,2549.73,2838302.0
1747044000,2549.81,2555.11,2547.06,2551.47,5222052.0
1747044180,2551.28,2555.55,2539.22,2552.15,17042422.0
1747044360,2552.15,2557.86,2545.58,2546.74,6114490.0
1747044540,2546.46,2548.46,2541.32,2547.42,7174342.0
1747044720,2548.09,2550.16,2546.24,2547.27,3839062.0
1747044900,2547.06,2552.82,2546.47,2552.44,4008252.0
1747045080,2552.57,2553.05,2546.47,2550.85,2912332.0
1747045260,2550.85,2551.92,2542.94,2545.51,4135644.0
1747045440,2545.51,2546.39,2541.77,2546.39,2920316.0
1747045620,2546.46,2549.59,2543.93,2548.81,2742054.0
1747045800,2548.95,2553.44,2546.73,2547.24,2894264.0
1747045980,2547.22,2556.74,2546.58,2554.01,3945010.0
1747046160,2553.79,2559.33,2552.7,2558.99,4214290.0
1747046340,2559.11,2562.47,2558.75,2561.49,7052374.0
1747046520,2561.36,2562.27,2554.0,2554.94,5215448.0
1747046700,2554.96,2556.23,2550.65,2555.27,3731280.0
1747046880,2555.22,2558.46,2554.61,2556.45,2486376.0
1747047060,2556.39,2557.28,2552.31,2552.86,2418978.0
1747047240,2552.85,2560.94,2552.85,2558.4,2560004.0
1747047420,2558.35,2560.07,2557.36,2559.28,2413100.0
1747047600,2559.35,2563.78,2555.6,2560.8,5188198.0
1747047780,2560.8,2560.8,2557.36,2559.99,2078516.0
1747047960,2560.05,2564.94,2560.05,2564.07,2822370.0
1747048140,2564.06,2565.67,2561.89,2562.37,4018508.0
1747048320,2562.38,2566.06,2558.7,2563.07,4705208.0
1747048500,2563.07,2563.13,2555.94,2557.13,3099640.0
1747048680,2557.43,2557.72,2550.78,2551.32,4549478.0
1747048860,2551.38,2554.32,2547.59,2552.97,5842796.0
1747049040,2553.03,2557.22,2552.9,2556.74,2175094.0
1747049220,2556.76,2559.47,2552.67,2553.25,2383390.0
1747049400,2553.49,2553.55,2545.32,2546.16,4519200.0
1747049580,2546.11,2554.25,2544.48,2552.86,3755682.0
1747049760,2552.86,2554.99,2550.44,2554.89,2403614.0
1747049940,2554.88,2555.57,2547.31,2549.05,1975780.0
1747050120,2549.1,2549.52,2540.0,2540.8,7690596.0
1747050300,2540.64,2547.72,2540.6,2544.47,5665418.0
1747050480,2544.47,2544.47,2532.11,2536.7,14363202.0
1747050660,2536.77,2538.09,2521.84,2527.38,26257748.0
1747050840,2527.35,2533.46,2522.99,2524.33,12209016.0
1747051020,2524.53,2531.16,2523.37,2529.52,7119754.0
1747051200,2529.23,2537.88,2528.07,2536.03,8809852.0
1747051380,2536.04,2538.3,2532.55,2532.8,5048708.0
1747051560,2532.79,2538.06,2531.83,2534.65,4709618.0
1747051740,2534.75,2541.37,2534.66,2539.1,4614480.0
1747051920,2539.12,2543.73,2537.46,2542.93,4648920.0
1747052100,2543.0,2545.03,2537.77,2541.98,4667304.0
1747052280,2541.98,2542.86,2538.89,2538.98,2337118.0
1747052460,2539.04,2550.54,2538.87,2549.58,8262184.0
1747052640,2549.28,2551.89,2545.19,2551.89,6727586.0
1747052820,2551.8,2553.96,2543.0,2545.73,11945676.0
1747053000,2545.66,2548.49,2539.45,2548.36,5581794.0
1747053180,2548.43,2548.72,2545.01,2546.44,3474200.0
1747053360,2546.45,2550.52,2545.88,2550.52,4324218.0
1747053540,2550.5,2553.06,2546.92,2548.69,5046436.0
1747053720,2548.58,2555.17,2548.46,2554.48,4892710.0
1747053900,2554.44,2554.44,2548.41,2551.26,3942632.0
1747054080,2551.72,2553.82,2550.35,2550.35,2465444.0
1747054260,2550.4,2554.95,2550.34,2554.61,2882060.0
1747054440,2554.61,2559.6,2554.24,2555.91,7877256.0
1747054620,2555.96,2557.55,2548.26,2548.49,5928080.0
1747054800,2548.44,2553.98,2548.44,2550.6,3711704.0
1747054980,2550.54,2553.1,2546.24,2546.24,2974314.0
1747055160,2546.28,2550.22,2545.84,2546.58,4543820.0
1747055340,2546.7,2555.63,2542.64,2555.56,5587278.0
1747055520,2555.56,2563.33,2555.56,2561.41,10585912.0
1747055700,2561.35,2574.98,2556.33,2556.86,32125508.0
1747055880,2555.96,2558.86,2551.2,2554.73,11515504.0
1747056060,2554.81,2558.7,2554.73,2556.32,3332034.0
1747056240,2556.44,2565.84,2554.73,2565.43,5754300.0
1747056420,2565.38,2565.49,2555.62,2556.77,5700326.0
1747056600,2556.66,2565.24,2547.53,2561.17,14291986.0
1747056780,2562.53,2571.02,2551.3,2558.2,15968152.0
1747056960,2558.26,2564.64,2550.61,2551.19,9830622.0
1747057140,2551.9,2560.41,2546.82,2556.49,8053800.0
1747057320,2556.37,2557.99,2544.51,2556.64,20802876.0
1747057500,2556.85,2562.8,2554.64,2556.07,13640774.0
1747057680,2556.07,2564.21,2550.54,2562.55,9092476.0
1747057860,2562.12,2575.13,2561.66,2571.98,17064540.0
1747058040,2572.0,2572.98,2557.74,2561.07,9431110.0
1747058220,2561.02,2561.91,2556.01,2556.8,6365568.0
1747058400,2556.92,2565.18,2551.11,2564.05,10672374.0
1747058580,2564.07,2569.21,2559.24,2567.11,8704350.0
1747058760,2567.11,2568.28,2560.67,2567.06,8146776.0
1747058940,2566.92,2567.15,2552.48,2555.45,11545238.0
1747059120,2554.88,2558.53,2553.04,2555.3,7286572.0
1747059300,2555.19,2562.64,2550.96,2562.59,6670978.0
1747059480,2562.59,2562.59,2552.48,2555.76,6001528.0
1747059660,2555.49,2556.1,2542.0,2542.34,14538490.0
1747059840,2542.2,2545.43,2523.64,2524.57,32169618.0
1747060020,2524.47,2527.2,2497.92,2509.3,85002762.0
1747060200,2509.53,2515.26,2487.96,2514.98,66799186.0
1747060380,2515.26,2523.08,2511.51,2514.31,27661586.0
1747060560,2513.99,2521.55,2512.76,2519.39,12027140.0
1747060740,2519.95,2535.93,2519.83,2534.4,28459894.0
1747060920,2533.93,2534.31,2529.29,2529.53,10058968.0
1747061100,2529.53,2529.53,2516.73,2517.87,15982774.0
1747061280,2517.82,2520.77,2515.3,2515.93,7764280.0
1747061460,2515.91,2515.91,2506.4,2508.19,17783094.0
1747061640,2508.19,2510.93,2501.63,2510.68,17299068.0
1747061820,2510.73,2511.15,2502.76,2504.81,7672722.0
1747062000,2504.99,2512.73,2502.52,2507.47,9724878.0
1747062180,2507.59,2509.3,2475.36,2494.96,45164564.0
1747062360,2494.94,2502.49,2486.96,2502.43,21862106.0
1747062540,2502.49,2502.59,2493.72,2496.61,8377712.0
1747062720,2496.62,2509.16,2496.62,2506.3,9390008.0
1747062900,2506.31,2510.23,2502.1,2509.53,9518000.0
1747063080,2509.35,2514.03,2508.93,2509.96,8191994.0
1747063260,2509.81,2513.32,2502.03,2502.83,8606718.0
1747063440,2503.09,2506.59,2498.96,2506.59,8322830.0
1747063620,2506.59,2510.39,2499.62,2501.38,6375196.0
1747063800,2501.39,2503.77,2497.0,2503.28,4382392.0
1747063980,2503.75,2509.23,2502.0,2502.22,4895092.0
1747064160,2502.27,2507.38,2498.7,2502.34,4988650.0
1747064340,2502.3,2502.35,2488.0,2488.42,11133136.0
1747064520,2488.26,2494.66,2487.27,2492.44,7318888.0
1747064700,2492.38,2497.15,2482.38,2485.22,10400328.0
1747064880,2486.16,2490.84,2484.12,2488.1,12725206.0
1747065060,2488.52,2492.05,2480.96,2490.94,9838960.0
1747065240,2490.98,2495.76,2488.82,2490.75,5577870.0
1747065420,2490.91,2491.4,2481.22,2485.94,9495970.0
1747065600,2486.0,2493.99,2484.43,2486.44,10689988.0
1747065780,2486.76,2487.31,2470.0,2471.53,29071614.0
1747065960,2471.52,2484.82,2471.52,2482.2,15555398.0
1747066140,2481.46,2482.04,2475.35,2480.03,7544530.0
1747066320,2480.0,2489.17,2475.49,2488.99,7924740.0
1747066500,2489.28,2495.71,2488.65,2495.62,10328720.0
1747066680,2495.62,2497.47,2492.31,2495.07,6293522.0
1747066860,2495.07,2502.0,2493.94,2500.14,6665646.0
1747067040,2500.14,2501.71,2494.82,2498.73,5930070.0
1747067220,2498.7,2501.28,2497.05,2497.19,3336170.0
1747067400,2497.18,2502.5,2496.05,2500.22,4491438.0
1747067580,2500.28,2504.07,2492.99,2493.43,4299602.0
1747067760,2493.43,2496.07,2492.18,2492.6,2677978.0
1747067940,2492.6,2494.78,2490.77,2494.74,2465366.0
1747068120,2494.78,2501.0,2493.92,2500.59,3382436.0
1747068300,2500.6,2507.71,2500.6,2506.59,4960904.0
1747068480,2506.44,2507.89,2504.36,2505.68,4182114.0
1747068660,2505.62,2505.69,2502.3,2503.06,2922730.0
1747068840,2503.06,2504.9,2500.34,2500.37,2484332.0
1747069020,2500.36,2500.57,2498.0,2499.63,2361160.0
1747069200,2499.63,2500.06,2495.93,2496.6,3514532.0
1747069380,2497.31,2503.87,2497.24,2503.85,4117292.0
1747069560,2503.86,2511.53,2503.68,2507.98,7496726.0
1747069740,2507.94,2507.97,2504.65,2506.7,2928930.0
1747069920,2506.57,2506.96,2503.3,2503.51,1379748.0
1747070100,2503.51,2503.56,2500.85,2503.56,3044696.0
1747070280,2503.55,2506.41,2496.39,2497.15,3609146.0
1747070460,2497.09,2497.27,2484.62,2488.19,13358306.0
1747070640,2488.19,2492.56,2487.07,2490.11,3359830.0
1747070820,2490.05,2494.75,2489.91,2492.69,2609544.0
1747071000,2492.7,2494.72,2490.65,2492.24,2273506.0
1747071180,2491.92,2494.64,2487.89,2488.38,2745868.0
1747071360,2488.39,2490.64,2485.54,2487.71,2669962.0
1747071540,2487.75,2489.22,2479.15,2480.88,5739162.0
1747071720,2480.88,2486.41,2478.64,2480.39,4016108.0
1747071900,2480.49,2485.97,2473.67,2477.03,10600904.0
1747072080,2476.94,2478.07,2464.58,2467.32,20057682.0
1747072260,2467.27,2477.47,2467.27,2476.2,4810668.0
1747072440,2476.45,2478.35,2471.9,2472.99,3372442.0
1747072620,2472.99,2476.91,2470.65,2475.74,4220034.0
1747072800,2476.47,2480.49,2475.34,2479.55,4951734.0
1747072980,2479.52,2484.47,2470.17,2470.17,5137562.0
1747073160,2470.17,2474.85,2451.68,2456.16,49531874.0
1747073340,2456.7,2461.88,2450.74,2460.6,16739328.0
1747073520,2460.48,2464.51,2454.4,2460.31,9724066.0
1747073700,2460.42,2469.78,2459.1,2469.28,7258152.0
1747073880,2469.28,2474.08,2468.93,2469.8,6504914.0
1747074060,2469.85,2471.05,2460.85,2461.55,4011278.0
1747074240,2461.55,2463.48,2451.85,2451.85,6595074.0
1747074420,2452.23,2454.78,2438.92,2444.78,33134896.0
1747074600,2444.85,2451.26,2434.51,2436.36,23327262.0
1747074780,2437.69,2446.32,2435.12,2442.04,14603496.0
1747074960,2441.22,2447.24,2436.17,2436.17,12405816.0
1747075140,2437.12,2451.22,2436.95,2450.49,9843742.0
1747075320,2450.19,2451.28,2440.23,2447.38,11261304.0
1747075500,2447.44,2453.8,2426.0,2430.94,29648716.0
1747075680,2431.06,2434.82,2407.69,2425.16,69904514.0
1747075860,2425.19,2432.18,2414.95,2429.93,22609366.0
1747076040,2430.23,2442.39,2430.23,2440.44,18431176.0
1747076220,2440.36,2443.68,2433.89,2434.18,11365590.0
1747076400,2435.07,2441.29,2427.86,2441.29,13861640.0
1747076580,2441.22,2455.06,2440.11,2448.84,20119024.0
1747076760,2448.72,2455.89,2447.68,2454.42,9723224.0
1747076940,2454.3,2454.41,2446.72,2449.81,13647370.0
1747077120,2449.95,2455.29,2448.01,2450.65,4919100.0
1747077300,2450.71,2463.86,2450.65,2460.57,12201546.0
1747077480,2461.39,2463.26,2457.95,2458.45,6185212.0
1747077660,2458.5,2466.2,2458.5,2464.72,6592730.0
1747077840,2464.67,2465.25,2455.61,2456.2,5337936.0
1747078020,2456.09,2458.03,2449.16,2453.72,9199354.0
1747078200,2453.77,2462.94,2453.5,2459.93,6559614.0
1747078380,2459.94,2462.77,2457.11,2458.01,3948734.0
1747078560,2458.06,2459.78,2454.91,2457.1,2459860.0
1747078740,2457.18,2457.18,2444.45,2450.85,7900050.0
1747078920,2450.86,2453.47,2448.23,2449.14,2079260.0
1747079100,2449.56,2457.96,2449.56,2456.27,3337706.0
1747079280,2456.33,2459.99,2456.33,2457.93,2955364.0
1747079460,2458.01,2460.73,2456.49,2457.52,2290314.0
1747079640,2457.57,2459.61,2453.99,2454.47,2559114.0
1747079820,2454.57,2461.46,2452.87,2459.38,5618304.0
1747080000,2459.27,2464.98,2456.57,2456.57,4225464.0
1747080180,2456.84,2458.32,2452.35,2458.21,2386770.0
1747080360,2458.22,2458.22,2452.29,2454.87,2946564.0
1747080540,2454.03,2457.09,2451.16,2456.7,3340762.0
1747080720,2456.84,2457.99,2454.9,2457.07,1286666.0
1747080900,2457.17,2460.97,2456.01,2458.15,2935876.0
1747081080,2458.15,2462.74,2458.15,2459.96,2585266.0
1747081260,2459.97,2463.73,2455.49,2463.39,2347946.0
1747081440,2463.38,2470.82,2461.52,2468.31,11005386.0
1747081620,2468.08,2470.11,2466.65,2468.58,3623752.0
1747081800,2468.58,2471.11,2467.65,2471.11,2534646.0
1747081980,2471.34,2477.89,2470.47,2474.44,7612482.0
1747082160,2474.44,2481.61,2473.36,2479.45,8694206.0
1747082340,2479.45,2482.81,2478.72,2481.39,4223668.0
1747082520,2481.38,2486.19,2478.62,2478.89,6671832.0
1747082700,2478.89,2479.8,2473.69,2474.15,4099364.0
1747082880,2474.1,2476.96,2473.31,2476.28,1871134.0
1747083060,2476.26,2487.45,2476.26,2486.82,4442692.0
1747083240,2486.83,2494.36,2485.85,2487.81,14959970.0
1747083420,2487.8,2488.19,2484.13,2484.56,2276338.0
1747083600,2484.56,2486.84,2482.06,2486.37,2395288.0
1747083780,2486.34,2490.85,2481.28,2481.28,4012492.0
1747083960,2481.68,2482.7,2478.08,2480.25,3857122.0
1747084140,2479.61,2481.65,2479.05,2479.54,1170454.0
1747084320,2479.54,2480.7,2476.9,2476.9,1696630.0
1747084500,2477.23,2484.0,2474.22,2479.94,3504766.0
1747084680,2479.89,2481.24,2474.68,2476.5,1764334.0
1747084860,2476.49,2478.22,2475.01,2478.07,2753826.0
1747085040,2478.02,2478.73,2476.65,2476.66,1203624.0
1747085220,2476.66,2476.67,2467.89,2467.89,5382940.0
1747085400,2467.8,2473.93,2466.57,2473.93,2063646.0
1747085580,2473.93,2477.49,2472.8,2474.94,5152918.0
1747085760,2475.09,2479.56,2475.09,2477.47,2403238.0
1747085940,2477.47,2480.94,2476.34,2476.34,2066760.0
1747086120,2476.34,2479.11,2475.51,2478.76,2127880.0
1747086300,2478.76,2479.82,2473.14,2474.44,2396542.0
1747086480,2474.43,2474.69,2471.59,2473.12,1506586.0
1747086660,2473.12,2479.18,2472.83,2476.85,3981088.0
1747086840,2476.85,2483.69,2476.61,2483.03,1782548.0
1747087020,2483.02,2483.31,2475.18,2478.85,1220824.0
1747087200,2478.85,2479.61,2472.9,2476.19,2250104.0
1747087380,2476.08,2485.88,2475.59,2484.6,5791526.0
1747087560,2484.6,2486.68,2481.36,2483.72,2919242.0
1747087740,2483.72,2483.89,2480.59,2483.53,1114022.0
1747087920,2483.69,2484.48,2480.14,2480.39,919712.0
1747088100,2480.61,2484.99,2480.36,2484.78,788500.0
1747088280,2484.71,2485.86,2481.66,2483.77,1349240.0
1747088460,2483.78,2484.45,2481.08,2481.97,992920.0
1747088640,2481.94,2485.38,2480.73,2484.53,1998438.0
1747088820,2484.7,2486.03,2481.73,2482.61,2836202.0
1747089000,2482.94,2486.4,2481.52,2485.01,1908062.0
1747089180,2485.0,2492.43,2484.79,2491.7,4293764.0
1747089360,2491.65,2494.0,2488.01,2493.31,3477504.0
1747089540,2493.54,2495.4,2488.32,2488.68,5043138.0
1747089720,2488.68,2491.94,2487.81,2490.89,3033570.0
1747089900,2490.89,2495.43,2489.57,2494.92,2714184.0
1747090080,2494.92,2496.4,2489.28,2489.57,2828610.0
1747090260,2489.38,2489.62,2487.11,2487.6,1691976.0
1747090440,2487.6,2489.47,2486.12,2486.59,1235312.0
1747090620,2486.58,2487.67,2486.11,2487.47,207380.0
1747090800,2484.66,2489.38,2484.17,2489.38,2105810.0
1747090980,2489.18,2491.22,2488.0,2491.13,2999610.0
1747091160,2491.13,2491.46,2487.57,2490.27,2704020.0
1747091340,2490.27,2492.95,2488.38,2491.36,1860600.0
1747091520,2491.14,2492.09,2488.01,2489.18,1213562.0
1747091700,2489.17,2495.6,2489.16,2494.61,3254228.0
1747091880,2494.42,2497.32,2493.68,2496.45,2242962.0
1747092060,2496.17,2498.9,2495.52,2498.4,2707518.0
1747092240,2498.4,2498.81,2495.04,2497.22,1990434.0
1747092420,2497.22,2498.78,2495.02,2495.35,2320378.0
1747092600,2495.25,2495.95,2491.36,2491.36,2102194.0
1747092780,2491.35,2491.61,2487.64,2488.3,2328082.0
1747092960,2488.3,2491.77,2486.85,2491.7,2889046.0
1747093140,2491.71,2492.76,2490.26,2491.35,1080444.0
1747093320,2491.41,2492.81,2489.98,2490.29,1353208.0
1747093500,2490.28,2492.4,2489.91,2491.28,1267960.0
1747093680,2491.27,2492.28,2490.04,2491.48,1518142.0
1747093860,2491.48,2494.91,2490.02,2490.73,2581588.0
1747094040,2490.75,2491.9,2489.06,2490.93,1922312.0
1747094220,2490.93,2496.11,2490.93,2494.14,5079972.0
1747094400,2494.15,2494.68,2490.01,2490.39,2015386.0
1747094580,2490.39,2492.37,2486.95,2492.01,3005994.0
1747094760,2492.01,2492.27,2485.64,2486.66,3208756.0
1747094940,2486.56,2487.07,2478.35,2480.42,10842370.0
1747095120,2480.42,2481.38,2473.57,2476.62,10777484.0
1747095300,2476.58,2478.93,2469.62,2478.93,11995570.0
1747095480,2478.93,2480.58,2474.82,2476.49,2907620.0
1747095660,2476.49,2477.11,2469.32,2474.12,5314260.0
1747095840,2474.12,2476.5,2469.68,2472.68,3269434.0
1747096020,2472.64,2472.68,2465.46,2470.91,4088374.0
1747096200,2471.43,2471.43,2461.38,2465.76,6377254.0
1747096380,2465.88,2469.9,2463.54,2468.9,4993356.0
1747096560,2468.9,2469.3,2461.01,2464.6,4076460.0
1747096740,2464.65,2468.21,2463.66,2466.17,2668430.0
1747096920,2466.24,2468.7,2457.68,2458.45,4482148.0
1747097100,2458.43,2464.4,2458.11,2464.4,4546816.0
1747097280,2464.4,2466.99,2463.85,2464.12,2354180.0
1747097460,2464.17,2465.78,2460.9,2465.68,3402776.0
1747097640,2466.07,2469.98,2465.48,2468.55,4393060.0
1747097820,2468.56,2468.56,2460.7,2461.97,4445472.0
1747098000,2462.03,2468.61,2461.85,2467.2,2282050.0
1747098180,2467.27,2475.29,2467.2,2469.31,5226054.0
1747098360,2469.36,2469.65,2463.43,2466.35,4052716.0
1747098540,2466.36,2466.61,2454.95,2458.39,7614976.0
1747098720,2458.35,2469.36,2458.35,2464.68,3274366.0
1747098900,2464.68,2470.76,2462.89,2464.94,3468098.0
1747099080,2464.35,2470.16,2463.07,2464.12,2450210.0
1747099260,2464.7,2472.72,2462.67,2472.51,3434390.0
1747099440,2472.52,2472.84,2468.21,2468.88,1934104.0
1747099620,2468.88,2469.77,2460.75,2460.75,3065144.0
1747099800,2460.57,2462.1,2456.05,2459.15,4916826.0
1747099980,2459.33,2464.98,2458.16,2460.09,2806404.0
1747100160,2460.12,2462.23,2446.43,2448.22,15673242.0
1747100340,2448.26,2450.98,2443.26,2447.39,11079720.0
1747100520,2447.28,2450.35,2438.63,2448.48,10923158.0
1747100700,2448.31,2448.89,2442.63,2447.72,4107600.0
1747100880,2447.71,2454.42,2447.52,2454.31,5276416.0
1747101060,2454.31,2456.43,2453.23,2455.07,2634080.0
1747101240,2455.07,2457.6,2453.23,2456.2,1969090.0
1747101420,2456.2,2456.57,2451.57,2451.93,1545476.0
1747101600,2451.94,2457.76,2450.81,2451.51,2547510.0
1747101780,2450.99,2453.29,2446.55,2451.95,3495732.0
1747101960,2451.94,2451.95,2438.34,2443.76,10220920.0
1747102140,2443.47,2457.61,2442.48,2449.56,10161930.0
1747102320,2449.51,2449.51,2433.02,2437.04,13575582.0
1747102500,2436.85,2440.56,2431.01,2435.54,10595208.0
1747102680,2436.13,2436.13,2415.01,2420.27,28238046.0
1747102860,2420.04,2431.29,2419.91,2429.37,9794538.0
1747103040,2429.17,2444.19,2429.17,2441.43,11265022.0
1747103220,2441.63,2445.95,2439.12,2445.3,3859114.0
1747103400,2445.88,2446.28,2437.14,2438.29,5098424.0
1747103580,2438.3,2439.95,2434.94,2436.08,4734658.0
1747103760,2436.28,2440.82,2432.69,2438.77,3400016.0
1747103940,2438.92,2440.19,2432.23,2435.22,4161436.0
1747104120,2435.22,2439.26,2431.78,2432.16,4118652.0
1747104300,2432.8,2438.36,2431.51,2432.67,4164968.0
1747104480,2432.58,2434.82,2429.11,2430.6,4089220.0
1747104660,2430.46,2436.91,2429.1,2436.68,6067634.0
1747104840,2436.64,2439.99,2435.44,2439.28,2832552.0
1747105020,2439.14,2441.74,2438.22,2438.22,2350422.0
1747105200,2438.23,2443.78,2435.9,2436.34,3156558.0
1747105380,2436.18,2437.98,2431.69,2434.86,5212748.0
1747105560,2434.8,2436.95,2429.85,2436.71,4961162.0
1747105740,2436.91,2442.39,2436.03,2441.36,2905082.0
1747105920,2441.42,2443.44,2440.13,2441.4,3864632.0
1747106100,2441.41,2443.5,2439.94,2442.3,2462580.0
1747106280,2442.35,2442.99,2436.85,2439.43,1871588.0
1747106460,2439.35,2439.62,2431.11,2431.7,2769288.0
1747106640,2431.74,2433.55,2430.31,2432.75,3259644.0
1747106820,2432.56,2433.19,2417.56,2424.52,17577822.0
1747107000,2424.93,2428.27,2418.6,2421.81,9387534.0
1747107180,2421.75,2429.91,2421.18,2429.39,6107526.0
1747107360,2429.39,2430.06,2423.16,2423.94,3156464.0
1747107540,2424.37,2430.64,2424.06,2430.64,3224160.0
1747107720,2430.58,2432.32,2428.26,2431.4,3000904.0
1747107900,2431.11,2432.22,2424.61,2424.61,3330468.0
1747108080,2424.38,2428.68,2418.66,2418.66,5119058.0
1747108260,2418.65,2425.66,2418.65,2425.53,4116906.0
1747108440,2425.53,2430.92,2425.03,2428.24,3525656.0
1747108620,2428.23,2428.24,2423.9,2424.07,2459862.0
1747108800,2424.13,2427.61,2419.02,2424.25,6441942.0
1747108980,2424.24,2428.38,2420.03,2422.65,5057512.0
1747109160,2422.66,2430.24,2422.65,2429.49,4943290.0
1747109340,2429.49,2432.86,2428.11,2428.11,2975386.0
1747109520,2428.07,2430.16,2425.57,2427.16,2140962.0
1747109700,2427.69,2429.57,2423.2,2426.05,3934560.0
1747109880,2425.7,2438.02,2425.7,2438.02,8680686.0
1747110060,2438.02,2438.67,2435.03,2437.06,4037868.0
1747110240,2436.89,2438.28,2435.31,2436.11,5111722.0
1747110420,2436.07,2440.69,2435.94,2438.24,4147610.0
1747110600,2438.25,2443.7,2437.68,2443.6,5747374.0
1747110780,2443.62,2448.19,2443.6,2444.82,9444596.0
1747110960,2444.66,2447.22,2442.63,2446.9,8045446.0
1747111140,2446.67,2451.02,2446.08,2446.11,7043010.0
1747111320,2446.11,2450.45,2446.01,2447.94,4112728.0
1747111500,2447.95,2451.67,2446.64,2449.03,4327630.0
1747111680,2449.22,2452.44,2449.02,2449.02,3700976.0
1747111860,2449.02,2456.47,2449.0,2454.43,6606536.0
1747112040,2454.43,2457.73,2452.22,2456.9,3689038.0
1747112220,2456.9,2457.0,2454.31,2454.6,2911798.0
1747112400,2454.55,2454.58,2450.98,2451.73,3378494.0
1747112580,2451.74,2459.32,2451.27,2454.99,7160228.0
1747112760,2454.97,2462.25,2454.02,2458.47,7999820.0
1747112940,2458.69,2462.25,2455.93,2460.65,3511178.0
1747113120,2460.77,2461.5,2458.34,2458.98,2679750.0
1747113300,2458.98,2460.03,2457.01,2457.58,2236514.0
1747113480,2457.37,2457.64,2453.01,2453.25,3774652.0
1747113660,2453.2,2455.07,2453.01,2454.82,2218302.0
1747113840,2454.83,2455.49,2451.42,2452.14,2861066.0
1747114020,2452.08,2453.06,2449.41,2452.88,4287848.0
1747114200,2452.89,2453.39,2446.17,2446.46,5741288.0
1747114380,2446.76,2447.08,2438.39,2441.6,9558692.0
1747114560,2441.57,2444.21,2440.4,2444.21,2892492.0
1747114740,2444.14,2445.0,2441.09,2442.98,2681312.0
1747114920,2442.91,2444.79,2440.15,2442.31,2101424.0
1747115100,2442.3,2447.83,2441.93,2447.83,2124016.0
1747115280,2447.77,2447.91,2444.5,2445.48,1785360.0
1747115460,2445.48,2446.0,2442.77,2445.99,1226250.0
1747115640,2445.99,2449.12,2445.39,2448.97,1766142.0
1747115820,2448.97,2450.99,2448.17,2449.04,2099382.0
1747116000,2449.08,2453.91,2449.02,2451.36,4300342.0
1747116180,2451.36,2455.56,2450.82,2455.52,3830346.0
1747116360,2455.56,2456.39,2452.94,2454.41,1691056.0
1747116540,2454.41,2457.61,2452.42,2456.49,3722388.0
1747116720,2456.5,2460.0,2456.29,2459.0,3293034.0
1747116900,2458.99,2459.44,2453.82,2453.82,3396262.0
1747117080,2453.82,2454.48,2450.66,2450.66,2605554.0
1747117260,2450.74,2452.22,2448.36,2449.1,3485524.0
1747117440,2449.1,2450.73,2446.85,2447.72,2784906.0
1747117620,2447.72,2449.7,2446.56,2449.68,1676662.0
1747117800,2449.87,2453.74,2448.51,2452.76,2783096.0
1747117980,2452.76,2457.88,2450.76,2455.41,2722696.0
1747118160,2455.41,2457.09,2454.56,2456.23,2660020.0
1747118340,2456.23,2459.06,2455.07,2458.64,3988974.0
1747118520,2458.57,2458.94,2455.02,2456.34,1943370.0
1747118700,2456.36,2458.2,2455.5,2456.32,1630790.0
1747118880,2456.32,2456.58,2451.88,2452.26,1877250.0
1747119060,2452.31,2452.54,2450.49,2451.46,1710812.0
1747119240,2451.79,2454.61,2450.64,2454.47,1721746.0
1747119420,2454.47,2454.59,2452.0,2452.6,797164.0
1747119600,2452.62,2454.6,2451.46,2454.58,1271106.0
1747119780,2454.53,2458.02,2453.03,2457.02,2007826.0
1747119960,2457.01,2462.95,2456.01,2461.33,6567084.0
1747120140,2461.33,2464.91,2458.81,2463.62,7121158.0
1747120320,2463.65,2464.19,2461.72,2462.65,5291268.0
1747120500,2462.52,2478.08,2462.52,2475.37,18871894.0
1747120680,2475.32,2479.07,2471.38,2472.02,9528220.0
1747120860,2471.96,2474.65,2466.97,2467.49,5438698.0
1747121040,2467.55,2470.28,2466.21,2469.75,2552422.0
1747121220,2469.77,2470.15,2467.24,2469.36,2391402.0
1747121400,2469.36,2471.7,2468.15,2469.42,2986590.0
1747121580,2469.43,2472.78,2466.78,2467.22,4075926.0
1747121760,2467.29,2467.66,2464.01,2464.84,2893350.0
1747121940,2464.84,2465.57,2462.26,2463.99,2857302.0
1747122120,2463.92,2464.78,2461.18,2463.39,2398054.0
1747122300,2463.43,2466.15,2462.14,2465.03,2414428.0
1747122480,2465.03,2465.45,2462.63,2465.2,1485714.0
1747122660,2465.2,2465.43,2461.55,2461.81,1504886.0
1747122840,2461.8,2464.94,2461.11,2463.0,2042844.0
1747123020,2463.0,2463.0,2458.64,2459.89,3209426.0
1747123200,2459.89,2464.49,2459.89,2463.8,2096676.0
1747123380,2463.8,2469.9,2462.69,2469.3,4635166.0
1747123560,2469.4,2470.16,2464.03,2466.99,2574772.0
1747123740,2466.89,2466.95,2463.91,2464.89,1856324.0
1747123920,2464.8,2467.77,2464.59,2466.57,2043116.0
1747124100,2466.58,2469.01,2465.81,2467.2,1521498.0
1747124280,2467.2,2467.27,2459.27,2459.53,2657268.0
1747124460,2459.53,2461.95,2453.01,2454.99,10416590.0
1747124640,2454.68,2457.78,2452.49,2455.89,3043656.0
1747124820,2455.89,2456.61,2452.52,2452.61,1946700.0
1747125000,2452.61,2455.49,2450.52,2451.18,3542574.0
1747125180,2451.18,2459.1,2450.68,2458.65,2516008.0
1747125360,2458.65,2461.47,2457.96,2461.07,2765154.0
1747125540,2461.07,2461.99,2458.6,2459.07,2019380.0
1747125720,2459.15,2459.2,2455.42,2456.89,3525918.0
1747125900,2456.88,2460.49,2455.56,2460.39,1362988.0
1747126080,2460.39,2460.39,2454.62,2454.91,3356774.0
1747126260,2455.02,2456.37,2453.82,2455.93,1757544.0
1747126440,2456.16,2458.3,2455.35,2457.77,1661260.0
1747126620,2457.75,2459.95,2456.12,2456.4,1257620.0
1747126800,2456.4,2461.93,2455.89,2461.93,3679846.0
1747126980,2461.93,2467.39,2458.77,2466.03,8849756.0
1747127160,2466.19,2470.6,2464.77,2469.42,4841140.0
1747127340,2469.41,2470.66,2467.57,2469.42,4416126.0
1747127520,2469.43,2470.36,2466.72,2468.55,2349226.0
1747127700,2468.56,2472.83,2467.18,2472.55,4734570.0
1747127880,2472.35,2476.99,2472.11,2473.15,8609410.0
1747128060,2472.91,2483.27,2471.82,2476.76,10646546.0
1747128240,2476.69,2481.89,2475.14,2479.8,6821996.0
1747128420,2479.75,2482.57,2479.26,2479.39,5280740.0
1747128600,2479.36,2484.28,2478.08,2478.84,6795824.0
1747128780,2478.53,2481.43,2476.35,2479.88,8162460.0
1747128960,2479.83,2484.57,2479.43,2483.86,4462962.0
1747129140,2483.8,2483.8,2478.48,2479.85,2957280.0
1747129320,2479.85,2481.74,2475.61,2476.65,5822804.0
1747129500,2476.66,2481.22,2476.35,2481.22,3970524.0
1747129680,2481.22,2483.43,2480.94,2481.36,3057420.0
1747129860,2481.36,2486.41,2481.36,2485.4,4960676.0
1747130040,2485.4,2486.0,2483.01,2483.03,3170370.0
1747130220,2483.06,2484.71,2482.79,2483.73,3091390.0
1747130400,2483.7,2485.95,2480.01,2480.21,5430098.0
1747130580,2480.2,2486.03,2479.64,2482.4,3407344.0
1747130760,2482.36,2484.78,2480.43,2481.11,2855494.0
1747130940,2481.17,2483.2,2480.01,2481.76,3126904.0
1747131120,2481.76,2482.99,2480.38,2481.72,1400206.0
1747131300,2481.72,2482.7,2472.45,2473.11,8103304.0
1747131480,2473.11,2477.55,2470.95,2477.53,6292500.0
1747131660,2477.53,2478.08,2475.85,2478.06,2410164.0
1747131840,2478.06,2479.99,2476.86,2478.43,2722120.0
1747132020,2478.35,2480.99,2476.66,2480.46,2718356.0
1747132200,2480.47,2481.46,2475.15,2477.89,3106828.0
1747132380,2477.94,2478.01,2473.18,2473.97,3172312.0
1747132560,2473.97,2478.61,2473.71,2474.27,2382874.0
1747132740,2474.12,2480.87,2473.39,2480.44,1894552.0
1747132920,2480.43,2480.66,2478.32,2480.31,2345288.0
1747133100,2480.3,2480.9,2477.39,2479.05,1936134.0
1747133280,2479.12,2481.55,2476.59,2481.55,2421900.0
1747133460,2481.55,2485.19,2481.55,2484.23,3378222.0
1747133640,2484.08,2485.0,2482.62,2482.68,4839080.0
1747133820,2482.64,2483.12,2480.65,2481.03,2177324.0
1747134000,2481.03,2482.98,2480.73,2481.72,1944318.0
1747134180,2481.67,2484.56,2481.53,2482.57,1944932.0
1747134360,2482.3,2483.27,2478.8,2480.4,1834000.0
1747134540,2480.41,2482.36,2478.08,2478.09,1718600.0
1747134720,2478.08,2483.36,2477.51,2478.61,3997948.0
1747134900,2478.56,2485.53,2478.01,2484.8,3766524.0
1747135080,2484.93,2487.97,2484.82,2486.0,3529886.0
1747135260,2485.94,2497.25,2485.87,2496.96,16752542.0
1747135440,2496.57,2508.3,2495.24,2500.93,22492412.0
1747135620,2500.16,2504.17,2495.39,2497.8,6114868.0
1747135800,2497.75,2501.99,2494.91,2501.7,7540636.0
1747135980,2501.45,2519.73,2501.45,2513.06,31258150.0
1747136160,2513.2,2524.77,2512.23,2518.96,15515622.0
1747136340,2518.85,2522.16,2516.22,2520.63,6911410.0
1747136520,2520.93,2522.47,2515.98,2516.24,7421944.0
1747136700,2516.13,2517.45,2510.27,2510.73,7233908.0
1747136880,2510.73,2514.03,2506.97,2508.1,8365098.0
1747137060,2507.98,2509.78,2503.49,2509.45,7211658.0
1747137240,2509.44,2511.73,2507.98,2510.38,3248048.0
1747137420,2510.38,2512.51,2508.51,2512.26,2931398.0
1747137600,2512.17,2512.87,2506.35,2506.35,5049954.0
1747137780,2506.59,2512.55,2504.3,2506.18,4882468.0
1747137960,2505.41,2509.76,2502.16,2503.57,4602870.0
1747138140,2503.57,2505.83,2491.76,2492.31,15009472.0
1747138320,2492.65,2499.84,2492.2,2499.21,9455112.0
1747138500,2499.65,2503.62,2499.31,2500.86,4643504.0
1747138680,2500.86,2500.86,2496.52,2498.35,4470790.0
1747138860,2498.45,2498.61,2490.42,2495.69,7904526.0
1747139040,2495.69,2499.86,2492.6,2498.24,3435240.0
1747139220,2498.23,2503.8,2497.96,2501.57,5946928.0
1747139400,2502.43,2526.8,2501.57,2524.89,52300808.0
1747139580,2523.93,2524.31,2513.15,2521.65,15382052.0
1747139760,2521.28,2525.2,2516.86,2519.93,11758132.0
1747139940,2519.8,2533.52,2519.53,2526.59,23120480.0
1747140120,2527.02,2540.69,2525.1,2534.68,24985342.0
1747140300,2534.65,2537.08,2524.36,2529.65,12588288.0
1747140480,2529.64,2536.52,2526.25,2533.7,7834388.0
1747140660,2533.11,2533.11,2525.64,2528.75,6198510.0
1747140840,2528.75,2529.85,2520.82,2522.07,7827864.0
1747141020,2522.07,2525.11,2521.68,2523.41,3536942.0
1747141200,2523.68,2529.94,2520.95,2527.77,5784658.0
1747141380,2528.13,2531.6,2518.08,2523.57,7569618.0
1747141560,2523.61,2527.58,2523.02,2525.01,2239296.0
1747141740,2525.01,2528.06,2521.32,2524.86,2680722.0
1747141920,2524.87,2524.87,2520.4,2524.19,4037442.0
1747142100,2524.19,2534.26,2523.3,2531.95,10486594.0
1747142280,2531.95,2546.79,2529.75,2543.66,27692834.0
1747142460,2543.66,2549.56,2538.49,2538.65,20755374.0
1747142640,2538.58,2544.99,2538.31,2544.99,6814268.0
1747142820,2544.94,2547.07,2541.31,2543.2,7718694.0
1747143000,2543.2,2551.89,2540.53,2547.65,13269556.0
1747143180,2547.93,2557.22,2543.9,2554.53,11873550.0
1747143360,2554.72,2561.12,2546.45,2550.45,20799716.0
1747143540,2550.44,2556.28,2547.91,2551.36,7457430.0
1747143720,2551.35,2552.18,2543.12,2545.62,6740634.0
1747143900,2545.66,2546.62,2532.81,2538.69,15548932.0
1747144080,2538.47,2546.44,2537.99,2545.96,6889024.0
1747144260,2545.8,2551.14,2544.77,2548.78,6702542.0
1747144440,2548.48,2552.51,2545.07,2551.39,7727222.0
1747144620,2551.35,2553.61,2547.95,2548.39,4469296.0
1747144800,2548.51,2554.1,2545.98,2546.66,7484360.0
1747144980,2546.64,2546.78,2536.35,2542.82,13135490.0
1747145160,2543.26,2549.56,2543.08,2547.91,5208106.0
1747145340,2547.86,2547.91,2531.61,2535.37,21380666.0
1747145520,2535.31,2537.75,2527.53,2536.28,20785456.0
1747145700,2536.54,2537.65,2525.67,2537.65,15486202.0
1747145880,2537.76,2548.35,2536.32,2547.53,10625850.0
1747146060,2547.54,2553.2,2543.13,2550.48,10010844.0
1747146240,2550.46,2554.61,2548.55,2549.72,9574010.0
1747146420,2549.72,2555.88,2549.34,2550.85,7612562.0
1747146600,2550.85,2551.02,2543.77,2544.45,7805600.0
1747146780,2544.5,2546.03,2539.11,2539.7,7072712.0
1747146960,2540.12,2544.68,2536.99,2541.95,4950316.0
1747147140,2541.7,2548.27,2541.24,2543.56,4943622.0
1747147320,2543.61,2543.94,2539.72,2542.15,3701090.0
1747147500,2542.61,2550.35,2536.39,2536.84,8244514.0
1747147680,2536.8,2541.32,2531.11,2541.32,11736438.0
1747147860,2541.18,2542.91,2538.59,2542.36,4073548.0
1747148040,2542.29,2544.77,2540.39,2542.49,3897226.0
1747148220,2542.69,2544.55,2541.02,2543.53,2163172.0
1747148400,2543.54,2545.11,2538.36,2542.18,5387684.0
1747148580,2542.74,2546.97,2541.01,2545.76,4807224.0
1747148760,2545.69,2553.0,2542.9,2549.73,10522824.0
1747148940,2549.73,2554.58,2549.6,2552.58,9197720.0
1747149120,2552.57,2563.69,2551.06,2551.06,20996836.0
1747149300,2551.07,2556.99,2551.07,2554.01,6208266.0
1747149480,2554.14,2555.99,2548.58,2548.93,4513298.0
1747149660,2548.94,2552.9,2546.45,2547.9,6926906.0
1747149840,2547.96,2552.99,2547.39,2552.36,3501590.0
1747150020,2552.66,2560.81,2552.24,2556.99,8678256.0
1747150200,2556.99,2563.25,2553.85,2554.14,10490004.0
1747150380,2554.35,2556.8,2551.38,2551.82,3991608.0
1747150560,2552.04,2568.0,2552.04,2565.3,11381878.0
1747150740,2565.34,2573.43,2563.63,2565.19,20123246.0
1747150920,2565.2,2566.31,2561.15,2564.35,5518940.0
1747151100,2564.35,2566.91,2561.44,2561.82,5901388.0
1747151280,2561.82,2564.56,2559.1,2559.11,5713364.0
1747151460,2558.96,2560.98,2556.07,2560.98,3937792.0
1747151640,2560.98,2563.84,2560.68,2560.95,2431340.0
1747151820,2561.3,2568.52,2561.3,2564.24,5287584.0
1747152000,2564.57,2565.71,2558.88,2560.27,6454662.0
1747152180,2560.27,2566.32,2559.01,2563.76,5961940.0
1747152360,2563.83,2571.01,2560.79,2569.69,9275712.0
1747152540,2569.75,2580.9,2569.69,2579.77,20222244.0
1747152720,2579.77,2594.73,2579.76,2587.01,36980992.0
1747152900,2586.97,2592.99,2581.49,2590.76,15638316.0
1747153080,2590.77,2591.8,2584.45,2586.71,11907878.0
1747153260,2586.62,2586.62,2580.01,2583.58,9808448.0
1747153440,2583.57,2592.95,2580.74,2589.51,10126132.0
1747153620,2589.51,2596.88,2586.64,2588.39,12931684.0
1747153800,2588.39,2596.85,2585.01,2589.71,8932438.0
1747153980,2589.77,2595.84,2586.1,2594.69,8616830.0
1747154160,2594.25,2599.94,2583.4,2587.23,20426838.0
1747154340,2587.06,2594.08,2586.55,2592.97,5323048.0
1747154520,2592.91,2593.35,2587.84,2587.84,5542718.0
1747154700,2587.84,2589.11,2585.51,2588.85,5386746.0
1747154880,2588.92,2589.97,2583.82,2585.3,4985408.0
1747155060,2585.31,2585.32,2577.18,2582.72,12662812.0
1747155240,2582.74,2589.56,2582.64,2589.23,4632322.0
1747155420,2589.18,2597.82,2589.18,2596.31,12696188.0
1747155600,2596.54,2601.63,2594.67,2596.24,17048314.0
1747155780,2596.19,2601.26,2595.01,2596.73,7778238.0
1747155960,2597.07,2613.32,2596.6,2608.66,23701580.0
1747156140,2608.66,2610.9,2605.47,2606.48,11722464.0
1747156320,2606.11,2606.56,2597.54,2601.95,9547198.0
1747156500,2601.95,2606.22,2598.68,2599.35,6354468.0
1747156680,2599.23,2604.98,2599.23,2602.42,4908252.0
1747156860,2602.36,2605.86,2599.55,2603.57,4461822.0
1747157040,2604.83,2616.61,2603.68,2604.32,23937432.0
1747157220,2604.32,2605.76,2600.01,2601.81,11372620.0
1747157400,2601.81,2601.99,2595.48,2597.38,9324240.0
1747157580,2597.37,2598.4,2589.36,2589.36,10298826.0
1747157760,2589.61,2598.51,2589.35,2598.51,11531986.0
1747157940,2598.46,2609.52,2596.39,2608.98,10823006.0
1747158120,2609.38,2615.36,2606.39,2606.64,12053704.0
1747158300,2606.77,2620.74,2605.78,2618.87,14526798.0
1747158480,2619.41,2619.41,2612.78,2614.34,7894118.0
1747158660,2613.68,2617.27,2607.82,2610.68,8318560.0
1747158840,2610.81,2611.05,2603.73,2605.04,5529524.0
1747159020,2605.09,2610.33,2603.61,2609.61,4994168.0
1747159200,2609.59,2612.49,2604.94,2608.9,5078970.0
1747159380,2608.86,2614.71,2608.19,2613.15,4234480.0
1747159560,2612.76,2612.76,2608.23,2610.68,4630498.0
1747159740,2610.63,2616.82,2606.44,2615.59,5540978.0
1747159920,2615.7,2615.7,2610.96,2614.88,3741644.0
1747160100,2614.87,2616.2,2611.01,2613.01,3647076.0
1747160280,2613.01,2618.65,2610.64,2614.14,5216172.0
1747160460,2614.19,2624.76,2614.19,2618.68,11560040.0
1747160640,2618.58,2623.89,2616.72,2619.86,4760146.0
1747160820,2620.15,2629.31,2619.97,2621.66,13253318.0
1747161000,2621.44,2649.44,2618.91,2645.42,36136652.0
1747161180,2645.43,2645.43,2629.46,2634.65,22342446.0
1747161360,2634.72,2635.23,2630.92,2633.24,8566458.0
1747161540,2633.24,2633.99,2626.97,2633.94,9118376.0
1747161720,2633.96,2633.96,2627.38,2627.58,7574028.0
1747161900,2627.57,2642.62,2626.92,2641.3,8891934.0
1747162080,2641.28,2643.05,2636.37,2639.68,10903616.0
1747162260,2639.62,2649.11,2638.01,2647.03,9382860.0
1747162440,2647.05,2661.56,2647.05,2654.15,32949316.0
1747162620,2654.6,2670.27,2651.36,2668.95,28082532.0
1747162800,2668.94,2672.3,2658.23,2660.59,19379406.0
1747162980,2660.93,2660.93,2654.16,2656.79,9550506.0
1747163160,2656.46,2658.61,2652.59,2658.39,6584246.0
1747163340,2658.36,2673.77,2654.41,2670.62,13679366.0
1747163520,2670.43,2670.74,2665.33,2667.81,6508272.0
1747163700,2667.69,2679.93,2666.39,2676.11,18222612.0
1747163880,2676.04,2690.0,2675.48,2684.88,23481392.0
1747164060,2685.2,2685.93,2675.01,2682.05,20460336.0
1747164240,2682.32,2695.87,2679.38,2685.22,22304536.0
1747164420,2685.07,2697.93,2685.07,2694.68,15962076.0
1747164600,2694.75,2700.53,2687.03,2687.88,21748754.0
1747164780,2688.18,2694.43,2686.69,2689.09,10822214.0
1747164960,2689.05,2702.94,2688.35,2697.59,16739748.0
1747165140,2697.35,2699.61,2694.42,2697.4,9762106.0
1747165320,2697.47,2715.97,2697.4,2713.68,29276314.0
1747165500,2713.59,2733.79,2709.95,2733.68,38926122.0
1747165680,2733.51,2737.72,2724.84,2727.26,25420112.0
1747165860,2727.27,2727.71,2679.09,2695.76,78723866.0
1747166040,2696.26,2706.35,2686.69,2689.97,18441634.0
1747166220,2689.33,2693.04,2671.87,2691.02,30298884.0
1747166400,2690.97,2695.92,2677.3,2683.11,15929148.0
1747166580,2683.11,2685.43,2666.21,2668.14,20831926.0
1747166760,2667.84,2671.49,2654.16,2660.51,50795446.0
1747166940,2660.46,2670.01,2658.39,2668.08,14901870.0
1747167120,2668.06,2672.99,2665.35,2667.45,8820038.0
1747167300,2667.6,2670.12,2657.92,2663.1,11211098.0
1747167480,2663.39,2667.53,2660.68,2665.01,5261884.0
1747167660,2664.95,2677.22,2663.66,2675.7,8013020.0
1747167840,2675.65,2682.1,2673.61,2675.17,12454034.0
1747168020,2674.73,2678.18,2671.52,2677.37,4531754.0
1747168200,2677.37,2679.68,2670.72,2675.95,5149098.0
1747168380,2675.85,2683.64,2674.45,2683.39,6960594.0
1747168560,2683.39,2685.02,2676.95,2679.05,3866642.0
1747168740,2678.92,2687.79,2678.84,2683.15,3879412.0
1747168920,2683.16,2689.18,2682.47,2686.11,3671290.0
1747169100,2686.06,2696.71,2684.72,2689.75,13451760.0
1747169280,2689.76,2696.44,2689.05,2691.18,6809086.0
1747169460,2691.19,2692.65,2678.72,2685.12,10791640.0
1747169640,2684.96,2692.94,2682.32,2689.96,6289260.0
1747169820,2689.97,2692.67,2685.9,2688.85,3532850.0
1747170000,2688.73,2690.05,2685.23,2686.1,3643128.0
1747170180,2686.1,2686.1,2675.82,2678.44,12166542.0
1747170360,2679.04,2680.32,2673.91,2680.27,5696626.0
1747170540,2680.26,2680.27,2675.94,2677.93,2659546.0
1747170720,2677.93,2678.59,2669.01,2670.32,6755074.0
1747170900,2670.7,2683.01,2670.7,2675.99,7080492.0
1747171080,2675.94,2680.32,2674.49,2675.89,2688976.0
1747171260,2675.93,2683.66,2675.05,2682.1,3245350.0
1747171440,2682.21,2684.04,2676.93,2684.0,2121298.0
1747171620,2683.99,2686.82,2683.1,2683.75,2924530.0
1747171800,2683.74,2691.0,2683.18,2690.07,4100864.0
1747171980,2690.04,2692.0,2685.95,2685.95,4648822.0
1747172160,2685.69,2689.35,2682.51,2682.59,2963522.0
1747172340,2682.6,2683.99,2678.07,2682.71,6301398.0
1747172520,2682.69,2684.0,2678.13,2681.69,3642756.0
1747172700,2681.87,2686.19,2679.76,2684.4,3749116.0
1747172880,2684.36,2691.66,2683.01,2690.26,4394818.0
1747173060,2690.06,2690.8,2689.31,2690.16,1167894.0
1747173240,2690.39,2690.45,2688.11,2689.36,1153050.0
1747173420,2689.35,2689.98,2685.46,2689.97,1326018.0
1747173600,2689.91,2692.99,2683.82,2684.23,4317296.0
1747173780,2684.23,2691.77,2682.43,2682.43,3481440.0
1747173960,2682.43,2684.19,2676.68,2682.45,6119220.0
1747174140,2682.49,2688.99,2680.37,2688.99,3014444.0
1747174320,2688.98,2696.8,2687.13,2688.23,9046088.0
1747174500,2688.17,2692.64,2685.47,2690.63,2930678.0
1747174680,2690.69,2695.4,2690.32,2695.38,2127912.0
1747174860,2695.4,2706.77,2695.4,2702.63,12281248.0
1747175040,2702.48,2704.03,2693.31,2695.94,10291962.0
1747175220,2695.93,2696.78,2690.01,2696.78,8336760.0
1747175400,2696.62,2698.11,2692.09,2693.28,3242096.0
1747175580,2693.24,2702.71,2692.76,2700.93,3512136.0
1747175760,2700.99,2702.95,2697.74,2698.78,3542026.0
1747175940,2698.78,2700.03,2695.52,2699.26,2301570.0
1747176120,2699.26,2700.08,2691.4,2692.87,2732248.0
1747176300,2692.87,2695.93,2689.01,2689.94,3655378.0
1747176480,2689.51,2693.93,2689.19,2690.56,3054644.0
1747176660,2690.56,2691.67,2681.31,2681.31,5907456.0
1747176840,2681.59,2683.86,2675.45,2677.86,9919026.0
1747177020,2677.93,2682.57,2675.38,2678.68,5956474.0
1747177200,2678.73,2681.7,2673.44,2678.37,5938892.0
1747177380,2678.23,2678.23,2656.09,2660.64,17303068.0
1747177560,2660.28,2674.45,2657.0,2674.44,12391126.0
1747177740,2674.45,2678.29,2673.2,2676.49,4882342.0
1747177920,2676.48,2680.63,2675.65,2679.98,4279752.0
1747178100,2680.02,2682.61,2677.45,2678.97,3720288.0
1747178280,2678.91,2680.06,2675.07,2677.94,2706340.0
1747178460,2678.08,2678.08,2672.89,2673.64,2501304.0
1747178640,2673.9,2673.9,2666.89,2670.1,5582288.0
1747178820,2670.11,2670.3,2665.7,2667.85,2274700.0
1747179000,2667.42,2672.85,2664.64,2672.85,3183556.0
1747179180,2672.67,2675.28,2670.4,2673.96,2235332.0
1747179360,2673.43,2676.64,2669.28,2673.18,4976964.0
1747179540,2673.18,2675.2,2670.28,2674.98,2383604.0
1747179720,2674.98,2677.35,2674.47,2677.35,1237902.0
1747179900,2677.28,2678.93,2674.18,2674.19,1974806.0
1747180080,2674.18,2676.6,2671.74,2673.78,2390078.0
1747180260,2673.77,2681.83,2673.77,2678.7,6242852.0
1747180440,2678.47,2685.36,2677.31,2682.16,4031992.0
1747180620,2682.23,2682.37,2677.73,2679.25,2127218.0
1747180800,2678.65,2683.73,2675.47,2682.9,6284330.0
1747180980,2682.85,2686.29,2671.94,2672.61,7145168.0
1747181160,2672.42,2680.01,2672.24,2679.41,3109438.0
1747181340,2679.38,2683.77,2674.32,2683.36,4999830.0
1747181520,2683.66,2685.4,2678.81,2682.39,3096474.0
1747181700,2682.39,2687.8,2681.88,2686.39,3420916.0
1747181880,2686.4,2694.28,2686.34,2693.38,5331952.0
1747182060,2693.39,2698.23,2691.39,2694.64,5997854.0
1747182240,2694.78,2695.38,2678.99,2679.98,7627552.0
1747182420,2679.99,2688.52,2677.91,2688.5,4862420.0
1747182600,2688.16,2688.52,2677.69,2685.24,3161096.0
1747182780,2685.45,2695.96,2685.03,2694.84,4758304.0
1747182960,2695.25,2695.33,2688.95,2689.89,2875928.0
1747183140,2689.89,2693.98,2684.02,2684.81,3441788.0
1747183320,2684.77,2685.24,2682.85,2684.48,4021206.0
1747183500,2684.53,2689.94,2682.61,2689.14,3940182.0
1747183680,2689.08,2699.54,2685.08,2696.28,9442428.0
1747183860,2696.47,2698.78,2688.15,2688.15,4770656.0
1747184040,2688.22,2695.4,2686.01,2695.03,5571476.0
1747184220,2695.03,2699.83,2694.94,2695.04,5201870.0
1747184400,2695.02,2698.03,2690.98,2693.36,4016548.0
1747184580,2693.42,2708.98,2692.03,2695.57,16570572.0
1747184760,2695.81,2699.26,2690.01,2699.2,6116684.0
1747184940,2701.11,2705.13,2695.41,2695.76,8808950.0
1747185120,2695.71,2705.95,2695.33,2705.1,5545556.0
1747185300,2704.31,2716.02,2704.31,2708.09,14558954.0
1747185480,2707.96,2710.01,2696.76,2701.57,9285364.0
1747185660,2701.46,2707.56,2699.35,2701.56,4637074.0
1747185840,2701.23,2701.89,2696.01,2696.63,3921854.0
1747186020,2696.42,2699.97,2695.34,2699.97,3365520.0
1747186200,2699.97,2707.5,2697.97,2700.78,5051592.0
1747186380,2700.55,2707.14,2699.43,2703.04,3258604.0
1747186560,2704.04,2709.67,2701.07,2707.19,5457670.0
1747186740,2707.18,2716.1,2706.06,2712.61,8188124.0
1747186920,2712.61,2723.59,2707.67,2716.78,18534506.0
1747187100,2716.48,2716.8,2704.53,2706.35,19482054.0
1747187280,2705.51,2705.63,2668.55,2669.94,52069094.0
1747187460,2670.0,2679.78,2664.64,2669.09,20417240.0
1747187640,2668.63,2675.3,2665.52,2668.27,12099594.0
1747187820,2668.15,2672.47,2667.62,2670.44,4910882.0
1747188000,2670.43,2671.03,2650.27,2650.27,33902658.0
1747188180,2651.41,2655.24,2642.86,2653.01,31555116.0
1747188360,2653.01,2653.01,2638.0,2638.75,14355056.0
1747188540,2638.03,2639.47,2621.74,2638.02,45750334.0
1747188720,2638.53,2653.88,2638.44,2653.88,22645918.0
1747188900,2653.66,2658.28,2650.18,2657.27,12264422.0
1747189080,2657.23,2667.19,2655.9,2663.71,15893006.0
1747189260,2663.71,2663.85,2655.19,2656.22,6206814.0
1747189440,2656.28,2656.91,2647.32,2647.32,10099186.0
1747189620,2647.32,2648.99,2634.95,2637.94,12188386.0
1747189800,2639.15,2645.99,2628.99,2645.98,15150964.0
1747189980,2646.27,2648.06,2644.47,2647.73,4282354.0
1747190160,2647.73,2650.0,2645.01,2645.24,4977674.0
1747190340,2645.05,2651.49,2644.68,2650.49,4125982.0
1747190520,2650.44,2653.6,2648.51,2652.89,3332286.0
1747190700,2652.87,2653.06,2644.49,2646.68,3372414.0
1747190880,2646.51,2646.51,2641.2,2644.37,3183864.0
1747191060,2644.41,2645.55,2637.36,2637.68,4741878.0
1747191240,2637.68,2642.04,2637.18,2640.01,2576912.0
1747191420,2640.02,2642.49,2635.32,2637.17,3001286.0
1747191600,2637.17,2641.38,2635.0,2638.14,3949630.0
1747191780,2638.15,2638.38,2629.95,2631.05,5950748.0
1747191960,2631.28,2637.9,2623.35,2637.9,12321842.0
1747192140,2638.12,2640.99,2634.19,2638.27,5892144.0
1747192320,2638.08,2642.02,2638.02,2641.22,1930676.0
1747192500,2641.22,2645.64,2638.88,2643.53,5061352.0
1747192680,2643.53,2643.53,2629.64,2631.86,9019744.0
1747192860,2631.86,2636.53,2631.26,2631.97,3539304.0
1747193040,2631.97,2635.7,2631.97,2634.93,1651124.0
1747193220,2634.93,2636.4,2630.16,2635.72,2544926.0
1747193400,2635.71,2637.64,2630.4,2632.97,5627178.0
1747193580,2632.71,2640.95,2632.16,2637.32,4441258.0
1747193760,2637.33,2639.91,2636.1,2636.1,2113032.0
1747193940,2636.17,2642.65,2636.1,2642.02,2901082.0
1747194120,2642.02,2644.65,2639.0,2641.92,2225554.0
1747194300,2641.53,2641.9,2636.61,2639.89,2378870.0
1747194480,2639.89,2643.03,2638.54,2638.92,2009690.0
1747194660,2639.34,2642.57,2637.94,2642.57,2179620.0
1747194840,2642.42,2644.61,2641.6,2642.91,2565994.0
1747195020,2642.91,2646.56,2642.02,2645.6,2908272.0
1747195200,2645.78,2645.78,2641.61,2641.61,2502944.0
1747195380,2641.61,2641.61,2635.11,2640.61,2591492.0
1747195560,2640.61,2642.95,2635.53,2637.95,2857370.0
1747195740,2637.79,2641.3,2636.58,2640.95,1681886.0
1747195920,2640.96,2642.9,2638.22,2639.95,1354996.0
1747196100,2640.01,2641.19,2636.28,2636.39,1920928.0
1747196280,2636.46,2643.2,2635.83,2641.2,1955744.0
1747196460,2641.2,2647.85,2640.89,2646.51,2634836.0
1747196640,2646.51,2652.54,2646.34,2652.4,4984620.0
1747196820,2652.36,2652.36,2648.01,2649.4,4365188.0
1747197000,2648.77,2650.95,2646.31,2650.26,2532578.0
1747197180,2650.26,2655.92,2649.7,2655.9,4127862.0
1747197360,2655.83,2661.64,2655.83,2659.74,8450586.0
1747197540,2659.7,2671.24,2659.44,2666.47,14428278.0
1747197720,2666.59,2668.0,2661.85,2664.11,6404444.0
1747197900,2664.08,2667.45,2660.17,2666.76,4131866.0
1747198080,2666.52,2666.52,2661.39,2661.72,3717226.0
1747198260,2661.72,2662.93,2659.0,2662.69,3264358.0
1747198440,2662.68,2665.19,2661.01,2661.09,2469086.0
1747198620,2661.8,2673.32,2661.25,2673.18,11542840.0
1747198800,2673.47,2679.68,2670.28,2678.91,15951276.0
1747198980,2678.94,2686.3,2678.18,2678.92,11908944.0
1747199160,2678.94,2680.23,2676.14,2676.38,5262142.0
1747199340,2676.42,2676.42,2668.49,2670.31,9030964.0
1747199520,2670.32,2670.38,2666.47,2666.78,2725808.0
1747199700,2666.2,2672.41,2665.4,2669.17,2873108.0
1747199880,2669.16,2671.11,2668.01,2670.55,1819384.0
1747200060,2670.37,2674.81,2669.97,2671.7,2897104.0
1747200240,2671.66,2673.19,2664.84,2665.47,3235488.0
1747200420,2665.47,2666.36,2664.44,2665.84,2460358.0
1747200600,2666.06,2666.88,2662.25,2662.95,2624118.0
1747200780,2662.96,2666.0,2662.13,2665.04,3195440.0
1747200960,2665.34,2668.03,2663.86,2665.23,1647530.0
1747201140,2665.23,2668.69,2664.27,2668.67,2173202.0
1747201320,2668.67,2671.18,2667.12,2669.92,2293688.0
1747201500,2669.93,2673.25,2667.96,2672.35,2605596.0
1747201680,2672.41,2678.99,2672.35,2676.46,4718420.0
1747201860,2676.25,2679.19,2674.05,2675.76,3849828.0
1747202040,2675.76,2679.8,2674.95,2675.33,2139554.0
1747202220,2675.35,2675.35,2670.67,2672.1,1988210.0
1747202400,2672.1,2674.78,2670.64,2672.55,1654702.0
1747202580,2672.6,2675.66,2670.35,2672.06,1872102.0
1747202760,2672.37,2673.39,2665.6,2666.99,2843230.0
1747202940,2667.0,2668.36,2664.09,2666.05,2472250.0
1747203120,2666.22,2666.62,2663.97,2666.21,1506668.0
1747203300,2666.22,2670.91,2666.17,2670.34,2495026.0
1747203480,2670.47,2671.65,2662.97,2663.7,2825218.0
1747203660,2663.45,2663.48,2659.18,2661.19,6238116.0
1747203840,2661.44,2664.99,2660.7,2663.69,1960426.0
1747204020,2663.69,2667.01,2661.97,2665.81,1564142.0
1747204200,2665.87,2668.08,2662.65,2663.77,1778104.0
1747204380,2663.7,2665.96,2660.68,2665.23,2382104.0
1747204560,2665.24,2667.17,2662.64,2662.64,1395938.0
1747204740,2662.8,2667.47,2662.45,2667.1,1218250.0
1747204920,2667.11,2670.68,2666.33,2670.19,2184730.0
1747205100,2670.14,2672.41,2665.99,2668.26,3224916.0
1747205280,2668.26,2675.01,2663.95,2674.34,3193422.0
1747205460,2674.46,2676.61,2671.42,2671.46,3304204.0
1747205640,2671.53,2674.12,2670.95,2673.64,1463570.0
1747205820,2673.77,2675.99,2672.48,2672.65,1379692.0
1747206000,2672.63,2673.15,2665.97,2667.55,2662316.0
1747206180,2667.19,2669.06,2665.54,2668.6,2473130.0
1747206360,2668.6,2669.83,2665.39,2665.72,2171332.0
1747206540,2665.72,2669.36,2664.95,2669.36,2421246.0
1747206720,2669.36,2672.83,2667.19,2669.55,1577942.0
1747206900,2669.48,2669.73,2654.34,2654.54,8608088.0
1747207080,2654.94,2659.89,2651.95,2652.28,7066326.0
1747207260,2652.15,2657.06,2651.37,2654.54,3393594.0
1747207440,2654.64,2654.76,2645.0,2648.81,10319642.0
1747207620,2649.12,2649.12,2641.26,2647.99,10029522.0
1747207800,2647.97,2651.66,2639.0,2651.18,8666496.0
1747207980,2650.99,2651.82,2648.23,2649.14,3450438.0
1747208160,2649.07,2649.89,2644.47,2649.65,4039634.0
1747208340,2649.47,2653.19,2648.3,2651.43,3257478.0
1747208520,2651.43,2654.64,2648.98,2654.64,4294022.0
1747208700,2654.64,2655.43,2647.22,2650.42,6576322.0
1747208880,2650.39,2651.67,2646.12,2646.71,3613286.0
1747209060,2646.58,2649.06,2643.89,2647.88,4622436.0
1747209240,2647.75,2649.32,2643.49,2645.99,5256940.0
1747209420,2645.99,2647.43,2638.07,2639.14,10056424.0
1747209600,2639.14,2644.6,2627.32,2628.03,17474070.0
1747209780,2629.05,2632.46,2626.23,2631.99,18374666.0
1747209960,2632.05,2633.34,2615.15,2616.82,24267392.0
1747210140,2617.06,2621.91,2608.81,2616.78,21916264.0
1747210320,2617.48,2623.62,2616.25,2622.87,8777716.0
1747210500,2622.87,2628.17,2616.95,2627.04,7452642.0
1747210680,2627.01,2631.63,2626.77,2630.13,7250272.0
1747210860,2630.11,2630.64,2625.14,2629.03,4924362.0
1747211040,2629.03,2629.09,2623.76,2626.09,3084258.0
1747211220,2626.04,2627.44,2621.67,2627.11,2651178.0
1747211400,2627.1,2627.96,2622.45,2626.06,2725224.0
1747211580,2626.01,2627.06,2621.34,2623.31,3280704.0
1747211760,2622.87,2633.32,2622.57,2632.54,5230016.0
1747211940,2632.54,2633.84,2629.24,2632.37,5044886.0
1747212120,2632.38,2636.27,2631.67,2634.07,4588228.0
1747212300,2634.07,2634.13,2629.71,2629.83,3528040.0
1747212480,2630.18,2630.18,2619.24,2619.8,7258516.0
1747212660,2619.8,2620.58,2610.11,2611.19,11320754.0
1747212840,2610.56,2618.2,2610.53,2616.55,6332362.0
1747213020,2616.56,2620.19,2587.21,2595.73,48621388.0
1747213200,2596.32,2606.26,2593.74,2605.41,17072596.0
1747213380,2605.4,2605.69,2577.67,2580.49,33955186.0
1747213560,2580.82,2594.35,2580.27,2585.11,13496136.0
1747213740,2585.17,2597.51,2585.11,2595.03,13081170.0
1747213920,2594.63,2598.49,2593.32,2596.09,7809880.0
1747214100,2596.38,2599.37,2593.45,2599.31,5577876.0
1747214280,2599.38,2601.88,2590.77,2591.37,7663154.0
1747214460,2591.27,2598.52,2590.84,2596.78,4227276.0
1747214640,2596.79,2604.2,2596.77,2603.5,5938776.0
1747214820,2603.37,2606.82,2602.98,2606.36,6370610.0
1747215000,2606.36,2606.78,2601.81,2603.63,5401706.0
1747215180,2603.41,2608.93,2601.89,2603.07,5569940.0
1747215360,2603.07,2603.42,2600.57,2602.51,2658158.0
1747215540,2602.57,2604.51,2597.88,2603.51,4071484.0
1747215720,2603.29,2604.99,2600.01,2601.13,4004326.0
1747215900,2601.13,2608.6,2601.13,2607.63,4047948.0
1747216080,2607.63,2608.4,2604.41,2606.22,3172566.0
1747216260,2606.22,2608.86,2601.68,2601.68,4344320.0
1747216440,2601.74,2604.99,2601.39,2604.99,2658798.0
1747216620,2605.01,2608.28,2604.85,2606.54,2926050.0
1747216800,2606.53,2613.89,2606.29,2612.19,8895390.0
1747216980,2612.25,2615.72,2611.0,2612.89,8004724.0
1747217160,2612.84,2612.89,2608.65,2609.51,3794286.0
1747217340,2609.51,2610.07,2603.57,2604.79,5036236.0
1747217520,2604.8,2605.28,2601.44,2603.82,3405454.0
1747217700,2603.81,2609.05,2602.36,2605.95,4109674.0
1747217880,2606.54,2606.61,2588.06,2593.36,17136604.0
1747218060,2593.31,2605.47,2593.16,2604.18,10253462.0
1747218240,2604.12,2613.27,2604.12,2610.61,8853518.0
1747218420,2610.55,2613.98,2607.66,2607.72,5685730.0
1747218600,2608.13,2609.52,2603.01,2606.18,5562222.0
1747218780,2606.24,2608.51,2602.35,2603.65,3377226.0
1747218960,2603.65,2605.4,2599.42,2601.08,3678010.0
1747219140,2601.07,2601.94,2599.21,2599.82,2455812.0
1747219320,2599.82,2606.64,2599.82,2604.21,3737768.0
1747219500,2604.07,2604.18,2597.66,2599.6,4168638.0
1747219680,2599.7,2599.71,2595.15,2596.71,4610410.0
1747219860,2596.59,2599.7,2592.14,2592.53,5980464.0
1747220040,2592.59,2596.24,2592.53,2595.8,2170962.0
1747220220,2595.81,2598.22,2593.62,2594.79,2774220.0
1747220400,2594.79,2603.08,2594.79,2601.9,8032618.0
1747220580,2601.76,2604.32,2600.24,2600.99,3726514.0
1747220760,2601.11,2603.78,2600.41,2601.29,2926674.0
1747220940,2601.28,2604.7,2600.39,2604.52,2737248.0
1747221120,2604.13,2612.72,2603.89,2612.7,9186524.0
1747221300,2612.43,2612.56,2607.08,2608.31,4380326.0
1747221480,2608.3,2609.24,2605.04,2605.73,2643534.0
1747221660,2605.7,2609.53,2603.14,2608.43,3251152.0
1747221840,2608.43,2612.11,2608.4,2612.11,3259852.0
1747222020,2612.05,2614.87,2610.01,2612.35,4552186.0
1747222200,2611.29,2615.28,2611.02,2611.21,4206490.0
1747222380,2611.2,2615.2,2611.2,2614.12,3769390.0
1747222560,2614.1,2627.1,2612.18,2626.61,21815230.0
1747222740,2626.37,2634.63,2624.04,2628.2,26478724.0
1747222920,2628.07,2632.66,2626.93,2628.03,6933394.0
1747223100,2628.02,2628.96,2622.74,2623.88,4400474.0
1747223280,2623.8,2627.02,2621.89,2626.89,4398780.0
1747223460,2626.81,2629.79,2621.96,2622.02,5119182.0
1747223640,2622.02,2622.02,2618.25,2618.81,4785520.0
1747223820,2619.23,2624.61,2619.23,2624.06,2924334.0
1747224000,2624.11,2626.74,2620.02,2620.86,2494872.0
1747224180,2620.85,2624.0,2617.28,2622.61,4151868.0
1747224360,2622.61,2623.62,2620.38,2622.07,2052054.0
1747224540,2622.07,2627.74,2619.6,2627.73,2609766.0
1747224720,2627.8,2628.95,2624.64,2625.88,2576836.0
1747224900,2625.88,2632.25,2625.88,2629.24,3874362.0
1747225080,2629.07,2634.52,2628.27,2629.95,5441062.0
1747225260,2629.91,2634.11,2627.57,2631.16,5286132.0
1747225440,2631.22,2631.22,2626.44,2626.63,2614230.0
1747225620,2627.42,2627.42,2623.48,2624.24,4663946.0
1747225800,2624.31,2627.63,2623.56,2623.57,1758072.0
1747225980,2623.56,2626.9,2618.91,2619.82,4679440.0
1747226160,2619.99,2621.94,2611.03,2613.18,11552994.0
1747226340,2613.07,2616.0,2612.61,2615.94,3386126.0
1747226520,2615.93,2618.78,2615.93,2617.71,3346456.0
1747226700,2617.72,2619.46,2614.27,2615.54,3432676.0
1747226880,2615.47,2615.54,2606.66,2613.32,11520496.0
1747227060,2613.42,2617.89,2612.91,2615.28,4621432.0
1747227240,2615.28,2615.28,2604.18,2605.75,9622930.0
1747227420,2605.26,2613.3,2605.14,2611.8,3914070.0
1747227600,2611.81,2612.56,2601.27,2609.43,7943290.0
1747227780,2609.38,2611.65,2606.01,2606.77,3670290.0
1747227960,2606.97,2611.83,2606.11,2609.46,3422480.0
1747228140,2609.11,2617.61,2608.95,2616.16,7034090.0
1747228320,2616.01,2616.66,2611.8,2612.94,3039536.0
1747228500,2612.94,2617.81,2608.24,2617.22,4380770.0
1747228680,2617.22,2617.22,2607.1,2607.69,4817264.0
1747228860,2608.16,2613.19,2607.33,2613.14,4080672.0
1747229040,2612.88,2613.99,2606.68,2607.18,4003678.0
1747229220,2607.04,2611.26,2607.04,2610.83,2431702.0
1747229400,2610.9,2615.89,2608.06,2610.54,9462214.0
1747229580,2610.65,2626.58,2608.3,2609.83,14528852.0
1747229760,2609.75,2616.66,2601.12,2604.76,12834388.0
1747229940,2604.76,2612.57,2602.78,2607.24,5710834.0
1747230120,2607.21,2609.4,2582.74,2589.04,23384180.0
1747230300,2588.66,2593.01,2583.56,2584.5,18217386.0
1747230480,2584.44,2591.28,2576.83,2591.28,19659112.0
1747230660,2590.89,2600.76,2590.75,2596.52,13042218.0
1747230840,2596.58,2598.99,2591.69,2596.96,7296130.0
1747231020,2597.5,2605.4,2595.68,2605.26,7787406.0
1747231200,2605.21,2605.21,2596.54,2599.06,5016534.0
1747231380,2599.23,2603.0,2595.81,2598.35,3575924.0
1747231560,2598.52,2604.55,2592.21,2604.34,6590678.0
1747231740,2604.34,2605.14,2588.11,2588.19,10472358.0
1747231920,2588.01,2593.32,2587.1,2589.53,10438150.0
1747232100,2589.59,2589.79,2570.04,2575.75,26733462.0
1747232280,2576.25,2582.76,2562.61,2565.66,31139148.0
1747232460,2564.95,2572.97,2557.61,2572.31,32109102.0
1747232640,2572.61,2574.28,2567.72,2570.75,8521108.0
1747232820,2571.77,2573.81,2566.92,2568.0,5253272.0
1747233000,2568.01,2573.16,2562.27,2569.55,9863390.0
1747233180,2569.55,2572.25,2562.59,2570.23,7778102.0
1747233360,2570.18,2577.1,2568.98,2577.1,9006646.0
1747233540,2577.13,2585.69,2575.51,2582.45,8828536.0
1747233720,2582.45,2583.87,2578.72,2582.68,4606368.0
1747233900,2582.97,2583.55,2576.44,2578.13,3546952.0
1747234080,2577.73,2582.82,2573.56,2582.78,7355922.0
1747234260,2582.55,2588.33,2580.35,2585.59,10006234.0
1747234440,2585.49,2586.06,2581.23,2582.25,3377820.0
1747234620,2582.77,2582.82,2579.51,2582.34,3073294.0
1747234800,2582.39,2583.8,2578.34,2579.82,3966144.0
1747234980,2579.58,2579.82,2559.88,2562.94,23387026.0
1747235160,2562.99,2571.99,2562.99,2571.53,7541926.0
1747235340,2571.6,2578.77,2571.6,2576.98,4817908.0
1747235520,2576.92,2582.26,2576.86,2581.77,6113314.0
1747235700,2581.74,2584.94,2580.39,2583.19,4995432.0
1747235880,2582.73,2582.99,2572.53,2575.25,7128596.0
1747236060,2575.24,2577.36,2566.92,2576.15,8214932.0
1747236240,2576.1,2580.0,2573.44,2578.74,4626640.0
1747236420,2578.74,2584.29,2578.74,2583.53,4027662.0
1747236600,2583.29,2583.59,2575.27,2575.29,4668352.0
1747236780,2575.27,2588.85,2575.27,2587.8,6960806.0
1747236960,2587.74,2588.63,2583.76,2588.63,3496134.0
1747237140,2588.78,2598.58,2588.22,2592.68,11440348.0
1747237320,2592.98,2599.21,2591.45,2592.51,7429174.0
1747237500,2592.49,2593.36,2589.01,2590.34,4092516.0
1747237680,2590.46,2590.6,2586.74,2589.96,3592838.0
1747237860,2589.98,2595.16,2589.07,2595.11,3607944.0
1747238040,2595.1,2595.51,2590.53,2594.64,2044192.0
1747238220,2594.63,2596.52,2593.78,2596.27,2773556.0
1747238400,2596.28,2597.88,2594.62,2595.64,4669664.0
1747238580,2595.61,2598.64,2594.01,2598.64,4172548.0
1747238760,2598.65,2598.65,2588.69,2588.76,6146288.0
1747238940,2588.77,2597.99,2587.55,2596.11,3223398.0
1747239120,2595.9,2597.12,2592.14,2593.8,2113160.0
1747239300,2593.8,2593.8,2583.4,2587.2,7342452.0
1747239480,2587.2,2587.7,2579.55,2582.95,7559314.0
1747239660,2582.85,2583.07,2579.95,2580.64,8077566.0
1747239840,2580.36,2591.11,2580.07,2587.39,4656540.0
1747240020,2587.39,2588.36,2584.05,2586.2,4474642.0
1747240200,2586.08,2590.4,2581.9,2589.9,3959028.0
1747240380,2589.9,2593.46,2587.12,2591.69,3959040.0
1747240560,2591.51,2592.04,2584.8,2587.14,5474252.0
1747240740,2587.26,2592.84,2583.72,2587.65,10407472.0
1747240920,2588.42,2592.86,2585.01,2586.45,5265972.0
1747241100,2586.45,2590.26,2581.73,2581.73,5296870.0
1747241280,2581.78,2588.4,2578.75,2581.19,7495382.0
1747241460,2581.46,2581.84,2577.41,2581.2,5320772.0
1747241640,2581.65,2586.84,2581.19,2585.01,2438428.0
1747241820,2585.01,2589.27,2585.01,2588.9,1908988.0
1747242000,2588.9,2591.32,2585.07,2585.07,2608440.0
1747242180,2584.55,2589.86,2579.27,2580.78,3479372.0
1747242360,2580.73,2586.92,2580.72,2582.47,2206006.0
1747242540,2582.52,2582.86,2575.94,2577.51,4616096.0
1747242720,2577.44,2577.51,2570.44,2573.77,9314206.0
1747242900,2574.16,2574.37,2562.8,2564.88,10166530.0
1747243080,2564.88,2568.69,2561.74,2566.97,7401928.0
1747243260,2566.72,2566.74,2549.75,2550.53,29276370.0
1747243440,2550.53,2556.47,2547.01,2555.19,20696132.0
1747243620,2555.22,2566.15,2555.22,2565.99,6978630.0
1747243800,2565.99,2572.66,2563.91,2572.22,7810088.0
1747243980,2572.06,2575.14,2569.64,2574.53,4765278.0
1747244160,2574.51,2574.98,2570.14,2574.7,3681048.0
1747244340,2574.73,2578.82,2574.15,2578.82,3617802.0
1747244520,2578.87,2581.55,2577.27,2578.01,3717964.0
1747244700,2578.12,2579.93,2575.88,2576.64,2440444.0
1747244880,2576.65,2582.6,2576.46,2582.47,2896594.0
1747245060,2582.41,2583.65,2580.46,2583.32,3326456.0
1747245240,2583.61,2586.66,2583.01,2585.84,4162862.0
1747245420,2585.84,2590.62,2584.38,2589.26,6203684.0
1747245600,2589.09,2590.97,2586.0,2586.98,3711968.0
1747245780,2586.93,2598.06,2585.52,2597.65,9228976.0
1747245960,2597.7,2597.7,2588.7,2588.8,6057368.0
1747246140,2588.79,2588.8,2581.37,2583.04,4963906.0
1747246320,2583.12,2584.8,2580.81,2583.34,3101574.0
1747246500,2583.35,2583.35,2578.86,2580.51,5251838.0
1747246680,2580.51,2609.99,2580.51,2605.17,20262938.0
1747246860,2603.78,2603.78,2597.87,2598.6,6963936.0
1747247040,2598.6,2600.93,2596.28,2600.66,5743722.0
1747247220,2600.65,2601.07,2590.64,2591.28,4999834.0
1747247400,2591.28,2596.24,2590.83,2593.82,3663320.0
1747247580,2593.82,2603.26,2591.77,2600.03,4960426.0
1747247760,2599.98,2600.8,2592.72,2592.72,2361542.0
1747247940,2592.85,2597.78,2592.36,2596.48,2289290.0
1747248120,2596.47,2598.92,2596.14,2596.37,949876.0
1747248300,2596.36,2601.14,2595.05,2599.09,2122956.0
1747248480,2599.07,2599.18,2592.85,2598.85,1618530.0
1747248660,2598.85,2600.69,2597.76,2599.43,1412234.0
1747248840,2599.43,2599.75,2597.01,2598.76,999612.0
1747249020,2598.76,2612.81,2598.01,2612.66,17564402.0
1747249200,2612.68,2613.72,2608.14,2609.44,16045288.0
1747249380,2609.39,2610.11,2604.81,2606.89,2571870.0
1747249560,2606.94,2611.82,2606.59,2608.59,3326446.0
1747249740,2608.48,2609.78,2608.01,2608.01,1442004.0
1747249920,2608.01,2608.57,2605.3,2605.39,1831614.0
1747250100,2605.38,2616.61,2605.14,2613.86,4803450.0
1747250280,2613.86,2614.45,2609.72,2613.81,3387886.0
1747250460,2613.71,2614.49,2605.72,2607.61,3041736.0
1747250640,2607.52,2609.23,2601.8,2602.23,2974838.0
1747250820,2602.27,2604.0,2601.55,2602.52,1666812.0
1747251000,2602.13,2605.82,2600.9,2601.72,3191874.0
1747251180,2601.81,2606.11,2601.56,2602.36,3296282.0
1747251360,2602.37,2605.99,2600.82,2602.27,2080706.0
1747251540,2602.54,2603.19,2599.11,2601.77,2978978.0
1747251720,2601.77,2604.01,2598.54,2599.81,3212114.0
1747251900,2599.77,2600.01,2597.48,2598.92,1752080.0
1747252080,2599.12,2604.78,2598.0,2604.73,2189272.0
1747252260,2604.68,2606.62,2603.11,2605.42,3127336.0
1747252440,2605.78,2610.4,2605.39,2608.19,3955412.0
1747252620,2608.26,2608.57,2600.78,2603.86,3745918.0
1747252800,2603.8,2609.27,2602.1,2609.1,2451780.0
1747252980,2609.06,2609.06,2603.87,2608.23,1556826.0
1747253160,2608.21,2610.03,2602.56,2603.76,2704404.0
1747253340,2603.76,2605.23,2600.77,2600.89,2257878.0
1747253520,2600.9,2602.69,2600.01,2602.43,1552894.0
1747253700,2602.42,2604.19,2600.68,2603.82,1822662.0
1747253880,2603.9,2605.8,2602.8,2604.63,1430306.0
1747254060,2604.63,2605.36,2601.31,2602.78,1114886.0
1747254240,2602.79,2604.25,2601.3,2601.61,760724.0
1747254420,2601.61,2604.12,2601.6,2603.68,473796.0
1747254600,2603.68,2604.27,2600.11,2601.03,1524186.0
1747254780,2601.03,2603.38,2597.06,2600.61,3171950.0
1747254960,2600.22,2602.85,2598.95,2601.89,3245270.0
1747255140,2601.95,2601.95,2599.56,2600.82,969324.0
1747255320,2600.82,2603.62,2600.14,2601.94,1096550.0
1747255500,2601.87,2603.71,2601.49,2602.64,466772.0
1747255680,2602.65,2603.47,2599.99,2603.11,2330144.0
1747255860,2603.19,2605.16,2600.61,2604.64,1927622.0
1747256040,2604.63,2607.12,2604.05,2606.11,2072874.0
1747256220,2606.18,2606.31,2598.97,2599.35,2629272.0
1747256400,2599.34,2600.49,2588.14,2588.75,8491604.0
1747256580,2588.91,2593.47,2587.11,2591.59,5517306.0
1747256760,2591.74,2593.72,2591.43,2593.19,1163746.0
1747256940,2593.19,2594.2,2591.03,2592.36,1423604.0
1747257120,2592.36,2595.02,2583.56,2585.21,7707088.0
1747257300,2585.4,2587.62,2584.29,2585.93,2666362.0
1747257480,2585.93,2588.62,2585.69,2587.36,1518520.0
1747257660,2587.36,2591.66,2587.35,2591.49,1236334.0
1747257840,2591.49,2591.68,2589.6,2591.19,817832.0
1747258020,2591.13,2593.64,2591.13,2593.64,532516.0
1747258200,2593.64,2596.53,2592.75,2594.68,2616860.0
1747258380,2594.68,2595.03,2592.14,2592.35,716966.0
1747258560,2592.35,2594.27,2590.46,2591.13,971924.0
1747258740,2591.14,2598.43,2591.14,2597.02,2396224.0
1747258920,2597.03,2599.35,2593.53,2594.47,1618250.0
1747259100,2594.47,2595.37,2593.18,2594.94,661918.0
1747259280,2594.9,2599.19,2594.71,2599.02,811144.0
1747259460,2599.03,2599.99,2598.58,2599.46,698256.0
1747259640,2599.46,2602.82,2597.61,2601.46,1721160.0
1747259820,2601.47,2609.2,2600.6,2605.39,8132088.0
1747260000,2604.92,2606.52,2601.48,2606.07,2476840.0
1747260180,2606.07,2606.55,2601.84,2602.36,1959152.0
1747260360,2602.29,2604.19,2601.21,2602.64,1270614.0
1747260540,2602.64,2604.54,2601.95,2602.44,518286.0
1747260720,2602.42,2602.98,2599.84,2601.02,848908.0
1747260900,2601.01,2601.33,2600.13,2600.52,924868.0
1747261080,2600.51,2605.53,2600.26,2605.53,1446566.0
1747261260,2605.51,2605.73,2600.78,2601.3,1099536.0
1747261440,2601.24,2603.48,2600.68,2602.72,701254.0
1747261620,2602.79,2603.94,2601.92,2602.62,498708.0
1747261800,2602.6,2603.56,2599.02,2599.85,1220944.0
1747261980,2599.85,2600.79,2596.18,2596.86,2341104.0
1747262160,2596.86,2597.23,2594.71,2597.13,4061746.0
1747262340,2597.14,2598.22,2595.48,2597.4,1442892.0
1747262520,2597.39,2597.4,2594.32,2595.29,1031416.0
1747262700,2595.29,2596.22,2589.22,2589.9,2932332.0
1747262880,2589.98,2591.95,2586.09,2586.09,3092506.0
1747263060,2586.06,2594.15,2585.8,2591.97,3305328.0
1747263240,2591.77,2594.31,2591.77,2594.3,726904.0
1747263420,2594.31,2595.48,2593.5,2594.83,867862.0
1747263600,2594.83,2595.61,2592.53,2593.13,1313706.0
1747263780,2593.13,2593.86,2590.61,2590.72,1149322.0
1747263960,2590.71,2595.19,2590.71,2594.11,1276576.0
1747264140,2594.11,2598.74,2594.1,2598.39,1261626.0
1747264320,2598.39,2599.34,2592.16,2599.15,2107344.0
1747264500,2599.11,2599.6,2589.06,2593.63,3726202.0
1747264680,2594.1,2597.77,2590.36,2596.09,2533148.0
1747264860,2595.85,2595.85,2582.88,2585.69,6689320.0
1747265040,2585.74,2590.07,2585.07,2589.69,1612438.0
1747265220,2589.68,2594.57,2589.68,2593.9,2049652.0
1747265400,2593.77,2594.4,2592.07,2594.14,1284786.0
1747265580,2594.15,2598.3,2593.99,2598.3,1351524.0
1747265760,2598.3,2599.21,2596.59,2596.62,1744014.0
1747265940,2596.62,2604.1,2596.17,2601.55,2738062.0
1747266120,2601.52,2605.31,2601.52,2602.64,2387926.0
1747266300,2602.64,2605.25,2602.64,2603.4,1393844.0
1747266480,2603.4,2607.87,2603.27,2606.06,4167588.0
1747266660,2606.07,2607.33,2604.65,2606.99,1241782.0
1747266840,2606.99,2613.55,2606.71,2610.56,6075068.0
1747267020,2610.52,2610.75,2608.06,2608.51,1343108.0
1747267200,2608.8,2612.0,2608.34,2611.58,2791150.0
1747267380,2611.56,2615.8,2610.06,2612.19,4751030.0
1747267560,2612.22,2612.4,2606.01,2606.96,2418688.0
1747267740,2606.95,2615.32,2606.95,2614.31,2935758.0
1747267920,2614.31,2619.0,2614.21,2617.72,6329626.0
1747268100,2617.73,2627.73,2617.72,2627.38,11534826.0
1747268280,2627.38,2646.34,2627.38,2641.51,23166814.0
1747268460,2641.51,2641.51,2633.41,2634.45,7674798.0
1747268640,2634.45,2634.82,2630.1,2631.88,4654962.0
1747268820,2631.76,2638.03,2631.33,2631.33,4024968.0
1747269000,2631.16,2638.14,2631.0,2635.44,4084112.0
1747269180,2635.44,2637.17,2626.82,2626.82,4557806.0
1747269360,2626.83,2633.57,2624.12,2633.4,5155778.0
1747269540,2632.91,2637.77,2631.85,2636.4,4239684.0
1747269720,2636.23,2641.87,2636.15,2638.53,3985670.0
1747269900,2638.57,2640.0,2635.57,2635.66,3917408.0
1747270080,2635.83,2640.11,2635.61,2638.13,2051668.0
1747270260,2638.13,2639.24,2635.26,2635.27,1920384.0
1747270440,2635.26,2636.39,2630.38,2630.44,3985080.0
1747270620,2630.42,2630.86,2628.36,2628.69,987358.0
1747270800,2630.99,2631.32,2626.48,2626.48,3775576.0
1747270980,2626.48,2635.72,2626.48,2635.32,4019474.0
1747271160,2635.32,2636.0,2627.31,2627.78,2806052.0
1747271340,2627.84,2627.84,2616.06,2618.7,9785430.0
1747271520,2618.74,2621.3,2618.74,2619.71,3913060.0
1747271700,2619.67,2624.57,2617.3,2621.56,4365456.0
1747271880,2621.61,2624.78,2618.78,2619.66,3089306.0
1747272060,2619.66,2619.71,2613.23,2614.52,5636056.0
1747272240,2614.3,2616.57,2613.16,2615.98,2432636.0
1747272420,2615.93,2617.41,2612.82,2614.99,1774332.0
1747272600,2615.02,2617.99,2605.78,2608.41,8188372.0
1747272780,2608.42,2614.18,2607.68,2610.76,3961992.0
1747272960,2610.65,2610.65,2590.01,2594.32,16794940.0
1747273140,2594.28,2598.57,2587.78,2596.34,10350976.0
1747273320,2596.34,2596.49,2588.28,2592.12,5828154.0
1747273500,2592.19,2595.19,2577.86,2586.06,14868508.0
1747273680,2585.87,2589.99,2582.03,2587.07,4299250.0
1747273860,2587.07,2588.99,2572.24,2573.56,11962794.0
1747274040,2573.27,2576.24,2564.37,2569.39,17315994.0
1747274220,2569.45,2577.8,2569.44,2576.94,4943216.0
1747274400,2576.77,2581.99,2570.18,2578.01,10211012.0
1747274580,2578.02,2583.49,2576.27,2579.69,5312698.0
1747274760,2579.44,2587.24,2579.44,2586.03,4998858.0
1747274940,2585.93,2587.5,2583.49,2584.29,6516826.0
1747275120,2584.29,2585.54,2581.24,2581.87,3761874.0
1747275300,2581.82,2581.89,2574.89,2579.99,3323734.0
1747275480,2579.99,2584.25,2579.46,2584.0,4189496.0
1747275660,2584.94,2594.8,2584.93,2592.01,6708092.0
1747275840,2592.0,2593.06,2588.02,2588.13,2832984.0
1747276020,2588.13,2590.57,2586.36,2589.98,3521552.0
1747276200,2589.98,2592.73,2584.66,2589.99,2622222.0
1747276380,2589.88,2591.68,2587.18,2591.67,1302962.0
1747276560,2591.68,2592.22,2585.06,2585.07,2748844.0
1747276740,2584.87,2590.65,2582.78,2587.84,3049498.0
1747276920,2587.65,2587.8,2581.94,2584.34,2644212.0
1747277100,2584.34,2589.68,2583.14,2587.65,1785164.0
1747277280,2587.64,2596.58,2587.64,2594.4,4863208.0
1747277460,2594.4,2597.27,2593.07,2593.4,2583956.0
1747277640,2593.39,2593.6,2588.69,2590.16,2237200.0
1747277820,2590.23,2590.66,2588.37,2590.07,989092.0
1747278000,2590.07,2593.94,2589.48,2591.66,2019750.0
1747278180,2591.62,2593.64,2588.47,2588.83,2211990.0
1747278360,2588.82,2590.38,2586.08,2586.36,2023492.0
1747278540,2586.31,2587.61,2582.92,2584.55,3203778.0
1747278720,2584.68,2591.39,2582.51,2585.32,2408304.0
1747278900,2585.36,2587.54,2583.01,2585.51,2336822.0
1747279080,2585.54,2585.66,2578.63,2580.6,6982166.0
1747279260,2580.51,2589.54,2579.43,2589.2,3249368.0
1747279440,2589.16,2591.68,2587.78,2589.67,2502190.0
1747279620,2589.75,2590.48,2588.3,2590.24,1618330.0
1747279800,2590.25,2590.98,2587.18,2587.18,1269542.0
1747279980,2587.18,2589.16,2584.57,2585.36,1447784.0
1747280160,2585.36,2590.48,2583.47,2588.77,2019058.0
1747280340,2588.77,2589.77,2585.13,2585.98,1095306.0
1747280520,2585.85,2588.83,2585.05,2586.99,1012280.0
1747280700,2587.13,2587.13,2579.35,2580.76,3464032.0
1747280880,2580.55,2580.81,2573.53,2576.4,5201230.0
1747281060,2576.39,2579.27,2572.77,2572.81,4049660.0
1747281240,2572.76,2574.9,2571.03,2571.03,4416126.0
1747281420,2571.02,2575.05,2569.47,2574.01,5574240.0
1747281600,2573.83,2579.26,2572.2,2577.75,4853738.0
1747281780,2577.15,2581.92,2571.23,2577.71,5315796.0
1747281960,2578.07,2581.24,2572.34,2572.72,3792798.0
1747282140,2572.68,2582.45,2572.68,2582.45,2465432.0
1747282320,2582.45,2582.62,2575.81,2576.11,2769528.0
1747282500,2575.99,2581.41,2575.83,2580.15,2144438.0
1747282680,2580.15,2583.4,2580.05,2581.45,2797208.0
1747282860,2581.43,2583.4,2579.88,2582.55,3124766.0
1747283040,2582.3,2585.33,2581.15,2585.32,1710508.0
1747283220,2585.28,2587.19,2583.65,2585.28,1976342.0
1747283400,2585.28,2590.0,2585.28,2589.99,3179182.0
1747283580,2589.99,2591.81,2587.02,2590.01,3001330.0
1747283760,2590.13,2593.59,2587.15,2588.9,4972750.0
1747283940,2588.9,2589.61,2583.41,2583.49,2339014.0
1747284120,2583.48,2587.49,2583.01,2586.81,1385290.0
1747284300,2586.94,2590.53,2586.48,2589.28,1529048.0
1747284480,2588.97,2589.98,2585.0,2585.76,1190988.0
1747284660,2585.72,2591.68,2584.62,2591.67,1991158.0
1747284840,2591.67,2594.43,2591.67,2592.02,3384662.0
1747285020,2592.03,2593.77,2591.38,2592.16,1395922.0
1747285200,2592.13,2595.64,2591.81,2593.06,3630890.0
1747285380,2592.46,2594.22,2588.37,2591.14,2032508.0
1747285560,2591.07,2591.25,2585.12,2585.45,3233390.0
1747285740,2585.45,2586.8,2582.67,2582.67,3539132.0
1747285920,2582.88,2584.41,2582.01,2582.9,2332390.0
1747286100,2582.9,2583.73,2579.04,2579.73,3930696.0
1747286280,2579.73,2581.75,2576.72,2578.73,2704622.0
1747286460,2578.62,2580.05,2575.28,2576.99,4403686.0
1747286640,2576.95,2582.75,2576.4,2582.01,3410484.0
1747286820,2582.01,2585.01,2579.49,2583.33,4616260.0
1747287000,2583.41,2588.53,2580.88,2584.34,4031366.0
1747287180,2584.28,2584.58,2574.39,2575.99,4417630.0
1747287360,2576.01,2579.1,2572.26,2572.65,3981018.0
1747287540,2572.49,2578.07,2572.01,2576.31,3383686.0
1747287720,2576.28,2581.28,2575.62,2580.55,2839510.0
1747287900,2580.61,2581.1,2565.35,2567.06,11786900.0
1747288080,2567.06,2574.31,2565.53,2574.31,4847476.0
1747288260,2574.15,2574.53,2565.18,2570.22,5780958.0
1747288440,2570.31,2570.96,2562.53,2568.5,8801346.0
1747288620,2568.39,2569.03,2565.19,2566.94,3074282.0
1747288800,2566.93,2572.18,2564.14,2571.25,5589228.0
1747288980,2571.03,2574.27,2567.92,2571.8,3966526.0
1747289160,2571.8,2579.27,2569.01,2571.28,6825746.0
1747289340,2571.23,2578.62,2570.56,2576.81,3323494.0
1747289520,2576.82,2580.34,2576.68,2577.64,3166282.0
1747289700,2577.68,2579.26,2574.05,2575.07,2845418.0
1747289880,2575.13,2578.5,2573.8,2576.29,2912148.0
1747290060,2576.75,2581.73,2575.98,2581.73,3077302.0
1747290240,2581.36,2582.81,2578.57,2579.19,3728188.0
1747290420,2579.18,2582.36,2578.22,2578.39,2409268.0
1747290600,2578.39,2581.21,2571.32,2572.57,6469422.0
1747290780,2572.53,2573.05,2567.01,2568.68,8593714.0
1747290960,2568.96,2569.25,2557.79,2562.74,9708328.0
1747291140,2562.79,2566.22,2561.21,2565.19,5409296.0
1747291320,2565.59,2566.72,2553.45,2558.06,14680412.0
1747291500,2557.95,2564.05,2557.75,2563.14,5252388.0
1747291680,2563.14,2566.65,2563.06,2564.11,4619440.0
1747291860,2563.54,2567.63,2563.54,2567.0,3289854.0
1747292040,2567.0,2569.94,2566.79,2569.03,4331106.0
1747292220,2569.07,2573.34,2569.07,2572.59,4874918.0
1747292400,2572.28,2574.72,2570.9,2572.07,3787106.0
1747292580,2572.03,2572.45,2567.36,2571.11,3629340.0
1747292760,2571.53,2576.31,2568.14,2569.04,4553684.0
1747292940,2569.08,2569.08,2562.81,2565.17,5011256.0
1747293120,2565.31,2565.31,2556.41,2557.26,6538826.0
1747293300,2557.26,2561.38,2557.26,2560.82,4219980.0
1747293480,2561.08,2564.58,2559.96,2560.98,2745624.0
1747293660,2560.78,2561.18,2552.78,2552.97,8276310.0
1747293840,2552.97,2558.41,2543.0,2549.18,23961128.0
1747294020,2549.18,2549.18,2534.62,2539.96,28324304.0
1747294200,2539.33,2544.23,2533.61,2539.32,16179080.0
1747294380,2539.48,2539.48,2530.59,2535.43,21439720.0
1747294560,2535.57,2543.83,2535.57,2540.57,7224096.0
1747294740,2540.57,2540.57,2532.63,2537.07,9737324.0
1747294920,2537.08,2537.68,2528.07,2530.6,13225072.0
1747295100,2530.6,2530.6,2513.29,2516.36,37103290.0
1747295280,2516.38,2527.65,2516.38,2524.54,13388354.0
1747295460,2525.04,2528.05,2519.19,2528.05,6561642.0
1747295640,2528.06,2535.94,2527.47,2534.19,13681834.0
1747295820,2534.14,2534.35,2526.27,2529.61,7401032.0
1747296000,2529.54,2540.0,2527.46,2535.95,13564306.0
1747296180,2536.14,2547.73,2535.52,2541.3,22554504.0
1747296360,2541.25,2543.44,2538.82,2543.11,5830044.0
1747296540,2543.1,2543.1,2538.76,2542.59,4426146.0
1747296720,2542.53,2543.61,2538.66,2541.75,5350750.0
1747296900,2541.96,2547.39,2540.82,2546.67,6964220.0
1747297080,2546.64,2546.64,2540.01,2540.29,4281298.0
1747297260,2540.29,2544.54,2537.48,2544.4,5389198.0
1747297440,2544.41,2546.2,2543.61,2545.0,2928068.0
1747297620,2545.2,2548.25,2545.2,2547.23,4135824.0
1747297800,2547.21,2558.69,2545.46,2555.74,15647730.0
1747297980,2556.2,2559.6,2552.49,2556.38,12832390.0
1747298160,2556.38,2556.99,2555.01,2555.11,7011724.0
1747298340,2555.12,2556.92,2552.18,2554.99,4169378.0
1747298520,2555.27,2555.99,2550.53,2551.99,3880732.0
1747298700,2552.31,2556.68,2551.99,2552.62,3115948.0
1747298880,2552.62,2556.82,2552.62,2555.02,2152866.0
1747299060,2555.02,2559.15,2554.23,2559.15,3805988.0
1747299240,2559.14,2563.0,2558.89,2561.52,7793530.0
1747299420,2561.52,2565.6,2561.52,2563.42,8504118.0
1747299600,2563.15,2565.67,2560.39,2561.3,6226972.0
1747299780,2561.3,2562.31,2556.97,2557.08,5166994.0
1747299960,2557.06,2559.12,2555.55,2556.01,3551184.0
1747300140,2555.88,2557.3,2553.98,2554.12,3251270.0
1747300320,2554.18,2554.68,2546.15,2546.15,14097066.0
1747300500,2546.06,2550.07,2545.92,2548.6,4317032.0
1747300680,2548.52,2553.16,2548.45,2552.38,3238640.0
1747300860,2552.33,2553.64,2535.23,2544.19,12570566.0
1747301040,2544.15,2549.28,2542.02,2549.22,4456216.0
1747301220,2549.23,2551.68,2547.45,2549.62,3796116.0
1747301400,2549.62,2550.69,2532.94,2537.45,15808998.0
1747301580,2537.41,2540.39,2534.44,2536.27,8301402.0
1747301760,2536.17,2542.37,2536.14,2541.97,3683248.0
1747301940,2541.98,2541.99,2535.26,2536.82,6483068.0
1747302120,2537.02,2539.86,2534.2,2536.19,3021550.0
1747302300,2536.19,2536.19,2523.73,2525.3,16466182.0
1747302480,2525.64,2528.1,2521.36,2527.73,9354432.0
1747302660,2527.74,2542.37,2527.53,2539.65,11809252.0
1747302840,2539.9,2541.53,2537.28,2538.99,4130914.0
1747303020,2539.17,2540.39,2534.95,2538.32,5515462.0
1747303200,2538.33,2540.93,2531.49,2532.93,5121302.0
1747303380,2532.89,2536.62,2530.37,2531.4,3318852.0
1747303560,2531.14,2534.24,2529.02,2531.35,6452496.0
1747303740,2531.41,2531.41,2524.4,2525.15,5899324.0
1747303920,2525.66,2529.22,2521.77,2528.58,8910118.0
1747304100,2528.48,2533.81,2527.81,2533.24,7354032.0
1747304280,2533.4,2536.83,2531.03,2534.44,4824234.0
1747304460,2534.41,2539.89,2533.69,2538.34,4586150.0
1747304640,2538.35,2542.57,2537.07,2542.56,3860202.0
1747304820,2542.57,2543.97,2537.9,2539.44,4305708.0
1747305000,2539.43,2540.56,2534.01,2534.31,3208522.0
1747305180,2534.31,2535.45,2528.51,2529.73,4400868.0
1747305360,2529.67,2535.44,2529.6,2532.27,2998912.0
1747305540,2532.27,2535.1,2527.72,2527.74,2266570.0
1747305720,2527.72,2528.53,2523.74,2525.91,6984290.0
1747305900,2525.97,2528.93,2523.68,2523.68,2794456.0
1747306080,2523.73,2533.27,2515.47,2532.26,14038002.0
1747306260,2531.92,2537.15,2530.1,2535.24,11044672.0
1747306440,2535.25,2538.85,2532.61,2535.7,7515042.0
1747306620,2535.76,2545.05,2535.02,2542.35,8999266.0
1747306800,2542.36,2549.48,2541.61,2547.72,7890642.0
1747306980,2547.78,2554.28,2544.89,2551.2,9858636.0
1747307160,2551.19,2553.69,2547.86,2552.76,6277960.0
1747307340,2552.76,2555.09,2547.46,2550.37,4921752.0
1747307520,2550.32,2550.99,2545.88,2547.69,2493198.0
1747307700,2547.72,2553.95,2546.16,2553.76,3928016.0
1747307880,2553.81,2558.0,2552.25,2554.34,7537856.0
1747308060,2554.44,2558.7,2553.82,2555.51,3649954.0
1747308240,2555.8,2557.32,2552.56,2556.45,2868184.0
1747308420,2556.51,2557.78,2554.68,2555.37,2844006.0
1747308600,2555.07,2564.64,2555.02,2562.33,8118538.0
1747308780,2562.07,2562.73,2555.1,2555.28,4040118.0
1747308960,2555.28,2555.44,2551.99,2552.71,4345338.0
1747309140,2552.7,2554.21,2551.23,2554.04,3662532.0
1747309320,2554.1,2556.15,2552.01,2552.02,2490898.0
1747309500,2552.18,2552.3,2547.2,2550.3,5778014.0
1747309680,2550.3,2552.0,2547.99,2549.75,3399696.0
1747309860,2549.77,2550.95,2547.28,2550.4,1845680.0
1747310040,2550.4,2552.31,2549.47,2550.99,1538498.0
1747310220,2551.02,2554.61,2551.02,2553.91,2592322.0
1747310400,2553.87,2558.04,2551.11,2557.28,3611710.0
1747310580,2557.28,2558.06,2550.76,2553.4,4251430.0
1747310760,2553.34,2554.27,2542.92,2548.78,10327792.0
1747310940,2548.78,2550.53,2546.44,2546.82,3132440.0
1747311120,2547.09,2548.76,2544.23,2546.14,2395052.0
1747311300,2546.14,2552.27,2542.82,2551.06,4533204.0
1747311480,2551.11,2552.22,2546.46,2549.51,3762346.0
1747311660,2549.56,2555.27,2548.58,2550.87,6166660.0
1747311840,2551.17,2555.69,2550.6,2553.53,2814644.0
1747312020,2553.53,2553.53,2548.67,2549.61,2525288.0
1747312200,2549.51,2570.84,2549.01,2567.85,31416240.0
1747312380,2567.8,2580.04,2567.12,2571.85,26576468.0
1747312560,2571.85,2571.85,2565.08,2565.7,9786110.0
1747312740,2565.81,2566.35,2558.01,2558.06,8510034.0
1747312920,2558.06,2566.62,2557.96,2565.27,5660904.0
1747313100,2565.2,2565.97,2560.8,2561.05,3587204.0
1747313280,2560.95,2561.36,2552.61,2553.57,7517352.0
1747313460,2553.52,2554.58,2543.66,2546.67,17441490.0
1747313640,2546.83,2553.68,2546.69,2548.76,5801440.0
1747313820,2548.76,2553.23,2548.76,2551.88,2827158.0
1747314000,2551.88,2553.94,2545.79,2553.29,3771140.0
1747314180,2553.45,2557.42,2552.43,2555.19,5971978.0
1747314360,2555.21,2562.43,2555.04,2560.34,5827050.0
1747314540,2560.34,2561.36,2558.14,2558.59,2305382.0
1747314720,2558.45,2564.61,2558.45,2562.84,3303264.0
1747314900,2562.88,2566.23,2560.36,2560.36,2967192.0
1747315080,2560.61,2560.61,2555.99,2557.51,2787124.0
1747315260,2557.45,2559.84,2556.14,2559.08,1155076.0
1747315440,2559.08,2561.52,2556.64,2560.54,1833058.0
1747315620,2560.53,2563.48,2559.01,2560.2,3731022.0
1747315800,2560.27,2567.51,2557.17,2560.93,7586686.0
1747315980,2560.71,2564.36,2548.0,2554.59,18908364.0
1747316160,2554.18,2554.18,2547.0,2547.68,8095228.0
1747316340,2547.51,2547.51,2533.05,2538.72,24031974.0
1747316520,2538.35,2544.95,2536.06,2544.34,8006318.0
1747316700,2544.33,2544.73,2525.35,2529.36,15862142.0
1747316880,2529.36,2529.89,2501.32,2508.12,61331216.0
1747317060,2507.89,2524.14,2506.53,2522.96,30130106.0
1747317240,2522.78,2525.7,2518.86,2525.27,7850430.0
1747317420,2525.31,2530.86,2523.95,2530.49,14151804.0
1747317600,2530.47,2537.03,2529.61,2535.43,12022822.0
1747317780,2535.49,2539.96,2533.88,2537.01,10122634.0
1747317960,2536.89,2537.11,2522.78,2523.69,11947204.0
1747318140,2523.94,2525.38,2514.12,2520.89,12484150.0
1747318320,2520.36,2524.07,2512.39,2524.05,9868844.0
1747318500,2524.52,2524.64,2507.03,2509.46,16270150.0
1747318680,2509.62,2529.99,2508.63,2527.97,18356076.0
1747318860,2528.12,2531.43,2523.98,2524.43,7563468.0
1747319040,2524.65,2529.73,2524.17,2525.51,4268070.0
1747319220,2524.8,2527.24,2512.6,2514.78,8986766.0
1747319400,2514.82,2518.99,2506.07,2507.86,16451266.0
1747319580,2507.9,2510.78,2491.38,2496.62,32621314.0
1747319760,2496.51,2504.81,2494.61,2499.31,17734990.0
1747319940,2499.13,2499.99,2488.87,2490.35,18166242.0
1747320120,2490.77,2498.39,2485.53,2492.36,17382342.0
1747320300,2492.13,2495.61,2473.2,2485.74,42155220.0
1747320480,2485.7,2492.93,2477.71,2480.59,16178428.0
1747320660,2480.44,2491.64,2478.43,2489.17,9366506.0
1747320840,2489.1,2501.51,2485.78,2499.27,14941874.0
1747321020,2499.53,2501.11,2496.86,2499.03,7358944.0
1747321200,2498.99,2505.71,2496.97,2504.89,10634922.0
1747321380,2504.87,2512.27,2504.87,2512.27,16027212.0
1747321560,2512.06,2512.27,2504.95,2507.34,6705380.0
1747321740,2507.34,2514.77,2503.29,2512.35,8034338.0
1747321920,2512.42,2514.99,2509.32,2511.21,5528868.0
1747322100,2511.15,2522.84,2511.14,2520.18,11216674.0
1747322280,2520.41,2523.68,2515.79,2520.91,8478312.0
1747322460,2520.97,2528.99,2519.36,2527.2,12255682.0
1747322640,2527.2,2527.2,2520.21,2523.07,5181124.0
1747322820,2523.28,2533.7,2522.4,2532.49,14276786.0
1747323000,2533.64,2543.3,2530.19,2540.61,27865480.0
1747323180,2540.31,2542.74,2535.29,2542.7,9986908.0
1747323360,2542.64,2542.73,2536.1,2540.11,6565362.0
1747323540,2540.78,2540.99,2532.39,2533.95,7055700.0
1747323720,2533.81,2548.61,2532.01,2544.85,14647224.0
1747323900,2544.86,2551.82,2542.8,2546.73,12311940.0
1747324080,2546.79,2560.0,2546.64,2554.29,23811976.0
1747324260,2554.29,2564.0,2552.87,2558.53,28980780.0
1747324440,2558.53,2564.0,2557.1,2558.26,11455988.0
1747324620,2558.26,2567.78,2557.28,2562.99,15509384.0
1747324800,2562.92,2568.21,2557.22,2559.62,14732488.0
1747324980,2559.76,2561.6,2555.6,2555.83,8504432.0
1747325160,2555.41,2563.69,2555.01,2560.68,13131072.0
1747325340,2560.68,2563.09,2558.58,2559.61,4652494.0
1747325520,2559.55,2559.7,2554.61,2556.25,9362040.0
1747325700,2556.76,2564.99,2556.65,2564.58,6066468.0
1747325880,2564.62,2571.79,2559.06,2571.4,10423794.0
1747326060,2571.71,2571.83,2558.34,2562.39,6877822.0
1747326240,2562.39,2564.85,2559.82,2560.1,4901234.0
1747326420,2560.11,2560.11,2555.98,2557.37,7611102.0
1747326600,2558.11,2560.64,2555.36,2556.4,8746426.0
1747326780,2556.37,2560.24,2553.93,2558.77,11494364.0
1747326960,2558.7,2566.61,2558.07,2563.57,5861262.0
1747327140,2563.51,2567.99,2563.31,2564.4,6555532.0
1747327320,2564.47,2571.4,2564.11,2568.89,7592864.0
1747327500,2568.78,2577.31,2568.78,2574.88,11973830.0
1747327680,2574.94,2584.31,2574.94,2584.13,15571520.0
1747327860,2584.04,2587.65,2578.96,2587.45,19409098.0
1747328040,2587.27,2596.81,2583.72,2595.72,21397766.0
1747328220,2596.16,2599.11,2591.86,2598.0,13643704.0
1747328400,2598.05,2599.15,2589.93,2589.94,13481600.0
1747328580,2589.87,2589.99,2584.71,2586.56,7285840.0
1747328760,2586.54,2587.47,2581.9,2584.36,7380804.0
1747328940,2584.41,2585.38,2580.01,2580.01,4533286.0
1747329120,2580.01,2585.57,2580.01,2583.91,4854220.0
1747329300,2584.39,2589.07,2584.39,2586.61,4523978.0
1747329480,2586.53,2594.04,2585.47,2593.95,6132548.0
1747329660,2593.98,2596.39,2591.31,2593.24,9393612.0
1747329840,2593.24,2605.64,2592.11,2594.71,18287642.0
1747330020,2594.71,2596.66,2593.14,2594.3,6399306.0
1747330200,2594.36,2594.62,2587.88,2588.74,5523378.0
1747330380,2588.68,2591.39,2585.91,2587.81,5683536.0
1747330560,2587.79,2592.72,2587.68,2588.72,4076740.0
1747330740,2588.73,2589.99,2584.32,2589.32,4190822.0
1747330920,2589.32,2591.99,2587.53,2589.81,3094104.0
1747331100,2589.75,2593.74,2587.96,2592.58,4889972.0
1747331280,2592.12,2592.41,2582.78,2586.09,5354678.0
1747331460,2585.92,2587.7,2583.78,2583.79,3956464.0
1747331640,2583.83,2583.83,2566.84,2572.01,26889870.0
1747331820,2571.94,2573.3,2569.73,2571.0,4044802.0
1747332000,2570.98,2572.8,2565.01,2570.59,9552448.0
1747332180,2570.52,2570.78,2563.1,2565.64,8023254.0
1747332360,2565.58,2566.15,2557.94,2560.38,15931230.0
1747332540,2560.37,2572.22,2560.37,2572.0,7439038.0
1747332720,2571.99,2577.65,2571.18,2571.62,12716382.0
1747332900,2571.57,2572.8,2561.2,2563.05,6324962.0
1747333080,2563.13,2564.58,2556.22,2556.22,5872116.0
1747333260,2556.24,2560.52,2541.57,2545.35,25262346.0
1747333440,2545.32,2548.75,2536.09,2547.82,20012574.0
1747333620,2547.82,2547.82,2539.68,2541.42,5271658.0
1747333800,2541.04,2546.03,2534.2,2545.86,10856442.0
1747333980,2545.93,2549.49,2542.39,2543.07,6167348.0
1747334160,2543.11,2543.45,2523.7,2524.56,17652268.0
1747334340,2524.35,2536.64,2524.26,2536.11,11114086.0
1747334520,2535.86,2540.76,2530.45,2540.76,5003100.0
1747334700,2540.97,2542.92,2526.1,2526.21,10997520.0
1747334880,2526.95,2527.72,2520.0,2527.06,13022090.0
1747335060,2526.77,2531.1,2522.84,2530.44,6518110.0
1747335240,2530.44,2531.43,2521.56,2525.14,4796870.0
1747335420,2525.08,2526.45,2519.57,2523.99,7264692.0
1747335600,2523.99,2534.72,2521.46,2533.08,9223766.0
1747335780,2532.96,2538.11,2532.18,2537.01,7407218.0
1747335960,2536.92,2540.82,2531.93,2534.93,5814884.0
1747336140,2534.93,2535.12,2529.68,2530.34,3258026.0
1747336320,2530.99,2542.14,2530.74,2540.01,7755072.0
1747336500,2539.96,2547.01,2537.52,2544.32,8126544.0
1747336680,2544.04,2544.85,2540.36,2542.68,4051824.0
1747336860,2542.31,2544.3,2527.89,2528.97,10840614.0
1747337040,2528.97,2530.0,2510.75,2517.53,13837188.0
1747337220,2517.55,2524.22,2516.12,2523.91,5613840.0
1747337400,2523.91,2532.11,2523.9,2530.01,8151694.0
1747337580,2530.01,2532.36,2528.31,2530.27,6595768.0
1747337760,2530.27,2532.62,2522.55,2522.89,5426622.0
1747337940,2523.22,2530.35,2523.22,2528.73,3022748.0
1747338120,2528.73,2531.11,2526.61,2529.09,1880602.0
1747338300,2528.7,2531.93,2523.32,2526.99,3804004.0
1747338480,2527.0,2535.95,2526.99,2534.85,4815108.0
1747338660,2534.85,2534.85,2525.34,2525.34,3638530.0
1747338840,2525.71,2529.93,2520.45,2529.93,4127642.0
1747339020,2530.08,2531.81,2526.81,2529.52,3083802.0
1747339200,2529.91,2543.18,2528.63,2539.13,9516908.0
1747339380,2538.97,2543.02,2537.78,2542.81,4494328.0
1747339560,2542.8,2543.17,2523.59,2528.02,9756418.0
1747339740,2527.8,2527.8,2519.51,2519.75,6204166.0
1747339920,2519.81,2523.06,2519.37,2520.44,5016386.0
1747340100,2520.39,2523.4,2514.2,2518.64,4385980.0
1747340280,2518.68,2536.43,2518.68,2532.14,12617948.0
1747340460,2532.1,2535.53,2532.1,2534.38,2053814.0
1747340640,2534.39,2537.78,2533.71,2537.44,2602978.0
1747340820,2537.51,2539.44,2535.02,2535.11,2474732.0
1747341000,2535.08,2537.99,2533.85,2536.47,1279168.0
1747341180,2536.47,2536.48,2526.22,2527.56,5554724.0
1747341360,2527.55,2531.24,2526.89,2529.68,2720706.0
1747341540,2529.54,2529.54,2525.1,2527.97,1881594.0
1747341720,2528.16,2534.94,2528.16,2534.05,3205306.0
1747341900,2534.05,2537.51,2532.37,2537.49,3142278.0
1747342080,2537.49,2537.8,2535.2,2535.53,959448.0
1747342260,2535.6,2536.69,2534.73,2536.37,1286216.0
1747342440,2536.36,2536.37,2531.23,2532.99,1736548.0
1747342620,2532.99,2537.52,2532.99,2535.85,1435920.0
1747342800,2535.84,2538.47,2531.96,2531.96,1648066.0
1747342980,2532.01,2535.0,2531.32,2533.74,1492120.0
1747343160,2533.74,2534.62,2529.62,2531.19,1791146.0
1747343340,2531.13,2531.4,2526.3,2526.71,3076224.0
1747343520,2526.72,2529.89,2526.71,2528.09,1746884.0
1747343700,2528.14,2528.22,2523.49,2526.0,2111148.0
1747343880,2526.0,2527.7,2523.25,2523.31,1718514.0
1747344060,2523.31,2523.31,2514.65,2514.65,5171352.0
1747344240,2514.65,2520.3,2510.55,2520.3,6091720.0
1747344420,2520.58,2525.91,2520.24,2525.34,2404534.0
1747344600,2525.34,2527.31,2515.61,2525.51,2865328.0
1747344780,2525.5,2532.3,2522.3,2524.52,3788758.0
1747344960,2524.53,2529.78,2524.01,2525.13,2353334.0
1747345140,2525.15,2531.11,2525.01,2530.08,3161434.0
1747345320,2530.09,2535.24,2528.03,2532.64,4564032.0
1747345500,2532.64,2536.18,2531.88,2536.12,1772646.0
1747345680,2536.12,2537.65,2533.41,2537.16,1502274.0
1747345860,2537.16,2540.64,2537.14,2538.8,2311538.0
1747346040,2538.8,2540.43,2536.91,2540.0,1736472.0
1747346220,2540.09,2540.16,2531.11,2533.81,2029034.0
1747346400,2533.88,2536.99,2530.82,2536.99,2566164.0
1747346580,2536.99,2544.64,2536.87,2540.23,3796400.0
1747346760,2540.33,2552.22,2540.32,2551.62,9243926.0
1747346940,2551.61,2551.8,2544.18,2549.24,5144714.0
1747347120,2549.31,2550.39,2545.68,2550.22,2512650.0
1747347300,2550.38,2550.99,2546.95,2549.99,3092382.0
1747347480,2549.77,2563.34,2549.66,2560.23,10623026.0
1747347660,2560.24,2560.51,2552.81,2553.3,4870356.0
1747347840,2553.25,2554.49,2551.95,2552.39,1693204.0
1747348020,2552.47,2553.26,2550.81,2551.28,1444406.0
1747348200,2551.28,2555.0,2550.33,2554.99,2016850.0
1747348380,2554.99,2559.43,2554.99,2557.74,3353950.0
1747348560,2557.74,2560.6,2556.16,2557.11,1415292.0
1747348740,2557.19,2561.0,2556.96,2559.47,1405314.0
1747348920,2559.47,2562.12,2558.76,2560.52,1372452.0
1747349100,2560.53,2562.45,2555.51,2555.69,2796456.0
1747349280,2555.71,2555.82,2550.01,2551.27,3426440.0
1747349460,2551.27,2551.47,2546.53,2546.55,3253108.0
1747349640,2546.55,2546.9,2541.57,2543.58,5136078.0
1747349820,2543.19,2544.65,2540.18,2540.18,3898202.0
1747350000,2540.18,2543.47,2534.72,2537.52,5343610.0
1747350180,2537.52,2537.57,2527.75,2527.89,6012902.0
1747350360,2527.89,2535.36,2527.22,2535.36,3068276.0
1747350540,2535.34,2543.78,2534.95,2541.6,5107830.0
1747350720,2541.53,2542.66,2527.57,2528.01,3017646.0
1747350900,2528.07,2533.55,2520.93,2520.96,7250472.0
1747351080,2520.99,2523.28,2515.07,2517.64,9737828.0
1747351260,2517.53,2521.82,2515.34,2521.22,3635062.0
1747351440,2521.22,2532.28,2520.82,2528.92,3984594.0
1747351620,2529.22,2530.89,2524.14,2529.57,2179028.0
1747351800,2529.53,2535.65,2529.53,2534.32,3356402.0
1747351980,2534.32,2539.47,2533.62,2538.96,4607686.0
1747352160,2539.42,2539.99,2536.57,2539.99,2549750.0
1747352340,2539.99,2549.35,2539.99,2547.77,7151098.0
1747352520,2547.77,2548.97,2544.22,2544.77,3268326.0
1747352700,2544.89,2548.61,2543.81,2546.53,2303640.0
1747352880,2546.26,2546.39,2542.19,2542.55,2961976.0
1747353060,2542.85,2544.99,2538.56,2539.71,3538120.0
1747353240,2539.91,2542.97,2539.15,2542.55,1801374.0
1747353420,2542.56,2547.78,2542.36,2547.42,2265008.0
1747353600,2547.7,2549.61,2544.19,2544.47,3148312.0
1747353780,2544.14,2554.33,2542.53,2554.27,6846852.0
1747353960,2554.51,2554.51,2545.49,2553.21,4187116.0
1747354140,2553.06,2553.16,2545.66,2551.32,2551458.0
1747354320,2551.76,2555.9,2550.01,2554.82,2435616.0
1747354500,2555.15,2557.36,2551.49,2554.82,2997208.0
1747354680,2554.92,2558.63,2552.67,2554.07,2820520.0
1747354860,2554.31,2555.21,2548.82,2549.51,2594208.0
1747355040,2549.52,2550.97,2544.8,2548.18,3332094.0
1747355220,2548.69,2550.9,2546.66,2549.05,1403502.0
1747355400,2549.05,2560.53,2548.65,2560.21,4003772.0
1747355580,2560.33,2564.27,2558.02,2563.04,5098472.0
1747355760,2563.03,2563.99,2555.8,2555.8,3667014.0
1747355940,2555.81,2560.42,2554.81,2558.97,3003648.0
1747356120,2558.96,2561.57,2557.47,2561.32,1448608.0
1747356300,2561.44,2561.77,2552.82,2554.07,3429060.0
1747356480,2554.06,2555.13,2548.15,2549.72,3006276.0
1747356660,2549.72,2550.0,2539.22,2543.37,8149754.0
1747356840,2543.41,2543.66,2538.32,2539.99,3656674.0
1747357020,2539.99,2543.43,2539.15,2543.37,1870398.0
1747357200,2543.47,2544.19,2536.88,2537.79,4174798.0
1747357380,2537.57,2541.59,2535.43,2537.56,3726554.0
1747357560,2537.55,2539.15,2533.15,2538.7,2961492.0
1747357740,2538.77,2552.5,2538.7,2547.78,5122622.0
1747357920,2547.78,2548.06,2544.01,2545.32,2031436.0
1747358100,2544.97,2546.38,2535.89,2536.39,3586394.0
1747358280,2535.86,2539.8,2535.07,2538.24,3028390.0
1747358460,2538.31,2541.7,2535.11,2536.92,2311098.0
1747358640,2536.85,2546.43,2536.64,2545.93,3188506.0
1747358820,2546.0,2554.49,2545.99,2553.78,4387776.0
1747359000,2553.78,2557.59,2552.5,2556.11,4268502.0
1747359180,2556.12,2560.0,2556.06,2559.8,4054570.0
1747359360,2559.8,2562.8,2558.64,2562.47,3163670.0
1747359540,2562.47,2568.22,2561.99,2567.4,6376864.0
1747359720,2567.4,2567.61,2560.84,2565.09,3763682.0
1747359900,2565.09,2566.78,2558.39,2562.48,5659098.0
1747360080,2562.42,2563.78,2559.1,2562.73,1814860.0
1747360260,2562.79,2565.8,2560.41,2562.89,3152924.0
1747360440,2562.9,2568.05,2562.53,2566.07,1710436.0
1747360620,2566.01,2566.46,2563.85,2564.35,1046770.0
1747360800,2565.71,2582.21,2565.71,2574.41,16297668.0
1747360980,2574.33,2582.21,2573.14,2577.84,4993902.0
1747361160,2577.8,2580.95,2573.09,2573.18,3697880.0
1747361340,2573.18,2574.26,2570.45,2574.26,3881024.0
1747361520,2574.26,2578.48,2573.05,2576.36,2479852.0
1747361700,2576.36,2578.6,2569.52,2571.94,3118514.0
1747361880,2571.95,2572.95,2555.41,2559.14,14923706.0
1747362060,2558.82,2574.58,2557.29,2570.59,7370654.0
1747362240,2570.3,2573.19,2569.52,2571.27,3168892.0
1747362420,2571.27,2572.83,2568.37,2570.61,1826676.0
1747362600,2570.58,2573.39,2568.43,2571.31,2183820.0
1747362780,2571.36,2573.85,2568.82,2573.85,1790668.0
1747362960,2573.27,2576.11,2570.81,2570.85,3987034.0
1747363140,2570.58,2570.72,2567.61,2568.18,2329540.0
1747363320,2567.95,2568.23,2565.06,2566.51,1792178.0
1747363500,2566.51,2569.45,2566.28,2568.32,1606278.0
1747363680,2568.25,2569.11,2566.35,2568.23,853012.0
1747363860,2568.14,2571.0,2566.55,2570.99,1578178.0
1747364040,2570.99,2574.53,2570.32,2574.33,1851500.0
1747364220,2574.37,2575.5,2572.6,2572.98,1424432.0
1747364400,2572.98,2574.61,2569.41,2570.38,2059994.0
1747364580,2570.4,2575.69,2569.19,2572.38,1634988.0
1747364760,2572.55,2573.85,2569.61,2569.68,1793798.0
1747364940,2569.82,2572.29,2569.25,2571.78,1445300.0
1747365120,2571.85,2572.79,2569.82,2572.73,1106004.0
1747365300,2572.73,2574.06,2568.03,2568.04,1735694.0
1747365480,2568.03,2572.0,2567.24,2571.85,1277152.0
1747365660,2571.85,2575.99,2571.14,2575.99,1887384.0
1747365840,2575.97,2580.84,2574.68,2579.57,5368742.0
1747366020,2579.37,2579.99,2574.06,2574.18,3038672.0
1747366200,2574.37,2579.49,2573.72,2579.27,3990250.0
1747366380,2579.27,2580.43,2571.44,2572.6,2299010.0
1747366560,2572.6,2576.52,2572.6,2575.53,1928502.0
1747366740,2575.5,2578.0,2574.52,2577.36,1845566.0
1747366920,2577.42,2578.6,2573.16,2573.16,3833378.0
1747367100,2573.36,2576.6,2573.36,2575.1,3436572.0
1747367280,2575.21,2577.61,2573.39,2577.61,2759592.0
1747367460,2577.54,2583.48,2575.61,2579.42,11558554.0
1747367640,2579.42,2581.23,2578.59,2580.47,1558186.0
1747367820,2580.48,2581.58,2579.06,2580.43,2787980.0
1747368000,2580.43,2587.73,2579.82,2586.61,9275786.0
1747368180,2586.56,2588.69,2582.61,2586.03,5973426.0
1747368360,2586.14,2587.78,2581.61,2582.64,2097280.0
1747368540,2582.6,2583.47,2578.43,2579.27,1901228.0
1747368720,2579.27,2581.02,2576.91,2580.24,2973616.0
1747368900,2580.23,2581.52,2576.69,2577.39,2323534.0
1747369080,2577.44,2577.92,2575.41,2576.28,2852758.0
1747369260,2576.28,2576.28,2572.51,2572.69,3565674.0
1747369440,2572.78,2573.36,2570.81,2571.49,3237598.0
1747369620,2571.49,2574.99,2570.87,2573.05,1638130.0
1747369800,2573.11,2574.26,2571.01,2571.89,1741266.0
1747369980,2572.08,2572.15,2567.95,2570.57,2580202.0
1747370160,2570.56,2570.7,2566.36,2568.01,3949138.0
1747370340,2568.02,2568.22,2564.4,2565.17,3880946.0
1747370520,2565.14,2568.89,2562.93,2567.14,4411756.0
1747370700,2567.32,2570.0,2566.23,2567.18,9380982.0
1747370880,2567.18,2569.99,2566.85,2569.73,4015796.0
1747371060,2569.73,2572.35,2569.56,2571.99,2235290.0
1747371240,2571.94,2573.86,2571.52,2572.15,1674108.0
1747371420,2572.15,2573.38,2570.52,2573.18,1438672.0
1747371600,2573.18,2578.8,2573.18,2578.43,3719826.0
1747371780,2578.45,2579.75,2577.01,2579.6,2012956.0
1747371960,2579.64,2580.0,2574.66,2575.48,2732054.0
1747372140,2575.66,2578.12,2574.88,2575.47,1402562.0
1747372320,2575.2,2577.3,2573.78,2576.7,1123914.0
1747372500,2576.71,2581.51,2576.34,2580.97,2481538.0
1747372680,2581.33,2587.31,2581.33,2585.51,7464532.0
1747372860,2585.51,2591.04,2585.45,2590.78,7766306.0
1747373040,2590.32,2590.51,2586.21,2587.24,5308732.0
1747373220,2587.1,2588.36,2586.29,2587.53,1891044.0
1747373400,2587.53,2587.53,2582.51,2583.1,3399142.0
1747373580,2582.89,2586.51,2582.64,2586.25,4273298.0
1747373760,2586.23,2594.05,2585.38,2586.17,5875370.0
1747373940,2586.19,2587.86,2584.8,2586.41,3623120.0
1747374120,2586.35,2594.31,2586.06,2594.29,3980750.0
1747374300,2594.29,2594.66,2589.42,2589.42,6186470.0
1747374480,2589.42,2594.03,2589.31,2591.63,5330740.0
1747374660,2591.64,2593.32,2589.95,2590.01,1467868.0
1747374840,2590.01,2594.61,2587.47,2593.68,4652478.0
1747375020,2593.47,2596.09,2592.01,2593.62,4085326.0
1747375200,2593.67,2596.36,2590.07,2591.65,4524110.0
1747375380,2591.54,2597.47,2590.0,2590.15,4710172.0
1747375560,2590.15,2591.39,2585.85,2591.28,4379366.0
1747375740,2591.28,2592.48,2589.53,2591.04,1830916.0
1747375920,2591.03,2591.37,2588.21,2588.99,1451512.0
1747376100,2588.99,2597.3,2588.99,2593.5,3669160.0
1747376280,2593.55,2598.96,2593.5,2596.68,4376516.0
1747376460,2596.53,2597.28,2593.32,2596.12,1956866.0
1747376640,2596.12,2597.99,2592.62,2595.02,1792740.0
1747376820,2595.01,2596.98,2592.85,2593.37,2248494.0
1747377000,2593.36,2598.37,2593.09,2597.02,2278804.0
1747377180,2597.02,2599.21,2595.09,2595.42,2929148.0
1747377360,2595.61,2596.19,2591.03,2593.62,2809794.0
1747377540,2593.61,2595.0,2590.54,2595.0,2065158.0
1747377720,2595.0,2595.0,2592.76,2593.11,1346594.0
1747377900,2593.25,2597.59,2592.09,2596.21,2012562.0
1747378080,2596.2,2599.0,2596.2,2596.5,2729856.0
1747378260,2596.49,2597.59,2594.05,2594.06,1875224.0
1747378440,2594.05,2596.49,2594.05,2596.08,1389532.0
1747378620,2596.06,2597.09,2593.77,2596.45,1264126.0
1747378800,2596.52,2597.51,2586.78,2587.05,4863756.0
1747378980,2587.0,2593.84,2586.23,2590.9,3445228.0
1747379160,2590.71,2590.99,2583.25,2584.2,5958402.0
1747379340,2584.2,2587.24,2583.24,2585.94,3905552.0
1747379520,2585.94,2588.83,2584.99,2588.74,1478942.0
1747379700,2588.28,2590.06,2586.84,2589.77,1825832.0
1747379880,2589.82,2616.75,2588.47,2610.09,24380086.0
1747380060,2609.89,2618.89,2604.5,2605.41,23472844.0
1747380240,2605.43,2607.66,2601.89,2602.96,7899534.0
1747380420,2603.0,2608.12,2599.95,2608.12,6020676.0
1747380600,2608.12,2609.55,2602.39,2609.27,7266824.0
1747380780,2609.26,2611.06,2602.53,2604.67,5135748.0
1747380960,2604.3,2608.23,2603.32,2604.43,2787740.0
1747381140,2604.15,2604.15,2597.93,2597.93,4135344.0
1747381320,2597.71,2598.54,2594.68,2595.54,5567662.0
1747381500,2595.6,2603.0,2593.91,2602.7,10763778.0
1747381680,2602.59,2605.9,2602.57,2604.76,3570550.0
1747381860,2604.73,2604.73,2599.74,2602.48,2487582.0
1747382040,2602.48,2603.34,2599.22,2600.23,3156314.0
1747382220,2600.24,2601.15,2598.86,2600.54,2311876.0
1747382400,2600.54,2602.1,2595.66,2598.9,6195168.0
1747382580,2598.94,2599.66,2594.14,2595.96,4426230.0
1747382760,2595.47,2604.64,2595.31,2603.91,4073150.0
1747382940,2603.8,2603.83,2600.43,2600.82,2978928.0
1747383120,2600.82,2601.44,2596.88,2597.13,2587326.0
1747383300,2596.95,2597.65,2586.34,2588.73,10556402.0
1747383480,2589.07,2592.37,2575.18,2576.44,13850134.0
1747383660,2577.6,2579.44,2569.31,2570.12,34562030.0
1747383840,2570.12,2572.51,2563.65,2567.8,20601414.0
1747384020,2567.76,2568.45,2558.18,2567.64,20263454.0
1747384200,2567.47,2569.97,2562.94,2569.97,7132926.0
1747384380,2569.94,2572.81,2568.73,2569.56,7187126.0
1747384560,2569.62,2572.76,2558.91,2561.19,7136602.0
1747384740,2561.14,2562.87,2557.47,2560.18,9441608.0
1747384920,2560.19,2568.8,2560.06,2568.06,5906842.0
1747385100,2568.05,2570.87,2564.93,2566.99,4520384.0
1747385280,2566.98,2568.55,2562.6,2566.35,3527480.0
1747385460,2566.45,2574.18,2566.14,2572.35,4037864.0
1747385640,2572.35,2574.94,2570.73,2571.84,4327544.0
1747385820,2571.84,2573.72,2571.84,2571.96,2447224.0
1747386000,2572.8,2576.8,2570.48,2576.11,5924788.0
1747386180,2576.11,2583.78,2574.65,2582.26,16456334.0
1747386360,2582.24,2604.36,2580.67,2604.07,33319144.0
1747386540,2604.12,2607.45,2594.98,2595.36,16886972.0
1747386720,2595.4,2601.93,2595.3,2597.95,9072728.0
1747386900,2597.89,2607.74,2593.97,2602.14,11038366.0
1747387080,2602.1,2606.36,2601.11,2605.55,3689506.0
1747387260,2605.54,2608.25,2602.3,2604.35,5343700.0
1747387440,2603.79,2610.07,2601.01,2609.92,5390922.0
1747387620,2610.17,2612.81,2607.8,2608.55,7525750.0
1747387800,2608.55,2614.79,2608.32,2613.49,6082884.0
1747387980,2613.65,2616.23,2604.64,2604.86,10059784.0
1747388160,2604.97,2607.79,2602.78,2607.01,6762692.0
1747388340,2607.01,2613.9,2606.93,2611.18,6102734.0
1747388520,2611.19,2612.61,2607.48,2608.1,2587502.0
1747388700,2608.1,2614.49,2608.1,2612.83,3038366.0
1747388880,2612.71,2614.6,2611.0,2611.11,2582452.0
1747389060,2611.07,2611.71,2608.25,2609.73,3039566.0
1747389240,2609.74,2613.99,2609.51,2612.51,2305644.0
1747389420,2612.52,2613.19,2610.0,2610.36,1521782.0
1747389600,2610.06,2611.45,2605.31,2607.8,5786144.0
1747389780,2607.8,2612.39,2605.01,2610.83,4655562.0
1747389960,2610.8,2611.45,2606.25,2607.87,2751504.0
1747390140,2607.3,2620.54,2605.61,2619.93,6098652.0
1747390320,2620.01,2623.7,2616.2,2616.32,21071178.0
1747390500,2616.47,2619.94,2615.0,2615.54,8130168.0
1747390680,2615.65,2619.46,2614.16,2617.31,4518882.0
1747390860,2617.32,2618.91,2614.42,2618.9,4389704.0
1747391040,2618.91,2618.91,2611.69,2614.02,4580016.0
1747391220,2614.02,2614.03,2610.52,2610.95,3823804.0
1747391400,2610.91,2622.22,2610.62,2622.22,7146206.0
1747391580,2622.22,2622.99,2619.01,2619.39,3524730.0
1747391760,2619.7,2623.87,2619.7,2620.97,3549076.0
1747391940,2620.97,2625.98,2620.97,2622.69,6334104.0
1747392120,2622.7,2622.99,2619.71,2620.36,2183348.0
1747392300,2620.62,2625.73,2618.68,2624.18,4771198.0
1747392480,2623.95,2624.58,2620.01,2620.72,2905670.0
1747392660,2620.88,2621.69,2619.4,2621.11,1886740.0
1747392840,2621.56,2626.92,2620.45,2626.44,5632958.0
1747393020,2626.44,2626.44,2622.7,2624.05,2384118.0
1747393200,2623.84,2626.93,2623.0,2626.52,3937538.0
1747393380,2626.59,2628.75,2624.99,2625.07,6922236.0
1747393560,2625.07,2626.28,2620.76,2623.46,6353440.0
1747393740,2623.27,2631.83,2623.27,2629.18,6927792.0
1747393920,2629.31,2632.91,2628.12,2629.11,10330086.0
1747394100,2629.09,2630.87,2626.81,2629.39,4069118.0
1747394280,2629.26,2640.66,2629.26,2638.8,16836734.0
1747394460,2639.15,2648.3,2632.19,2632.54,26179238.0
1747394640,2632.57,2632.57,2624.46,2629.34,10138096.0
1747394820,2629.35,2630.38,2623.78,2623.99,6240074.0
1747395000,2623.77,2626.31,2615.94,2621.53,16846024.0
1747395180,2621.47,2627.22,2621.47,2624.61,5987550.0
1747395360,2624.57,2625.67,2622.02,2623.89,3039696.0
1747395540,2623.89,2625.98,2620.8,2622.48,4596806.0
1747395720,2621.72,2621.72,2616.28,2616.34,6071700.0
1747395900,2616.5,2623.53,2616.5,2622.11,5167080.0
1747396080,2622.12,2623.65,2620.01,2623.63,2542710.0
1747396260,2623.17,2624.72,2620.48,2623.13,3094636.0
1747396440,2623.12,2623.6,2619.17,2619.73,2988108.0
1747396620,2619.73,2620.09,2617.97,2619.99,2244868.0
1747396800,2619.99,2621.08,2611.43,2614.77,10209786.0
1747396980,2614.77,2621.24,2614.61,2620.31,4017266.0
1747397160,2620.38,2622.2,2615.18,2616.52,6289788.0
1747397340,2616.52,2617.85,2613.82,2614.01,3359378.0
1747397520,2614.02,2616.08,2613.11,2614.53,2318322.0
1747397700,2614.53,2614.53,2604.47,2609.05,16462872.0
1747397880,2609.16,2612.26,2608.47,2609.36,5831540.0
1747398060,2609.48,2609.54,2597.48,2600.3,15094012.0
1747398240,2600.71,2603.13,2591.66,2598.09,11116260.0
1747398420,2598.24,2602.6,2597.94,2598.18,5108730.0
1747398600,2598.02,2602.94,2598.02,2601.25,4592276.0
1747398780,2601.3,2607.14,2600.29,2606.64,6771894.0
1747398960,2606.59,2607.36,2602.45,2603.23,4974048.0
1747399140,2603.24,2606.81,2602.22,2603.95,2647270.0
1747399320,2603.95,2603.95,2598.47,2599.59,3194264.0
1747399500,2599.59,2601.22,2597.8,2600.09,3048532.0
1747399680,2600.06,2602.97,2600.06,2601.81,3248008.0
1747399860,2601.8,2601.92,2598.52,2598.82,2312902.0
1747400040,2598.81,2600.75,2595.07,2596.21,5186854.0
1747400220,2596.2,2598.95,2596.2,2597.47,2510460.0
1747400400,2597.53,2601.64,2593.33,2601.36,7380724.0
1747400580,2601.36,2605.41,2601.32,2604.7,7284988.0
1747400760,2604.7,2606.76,2604.0,2605.53,4720558.0
1747400940,2605.53,2608.4,2604.14,2604.55,6309686.0
1747401120,2604.56,2607.74,2604.47,2606.05,4511618.0
1747401300,2606.01,2609.23,2605.16,2608.61,3609658.0
1747401480,2608.48,2613.5,2607.96,2608.49,6953958.0
1747401660,2608.48,2611.38,2607.67,2610.89,3185310.0
1747401840,2610.89,2611.36,2600.1,2601.82,6052648.0
1747402020,2601.81,2602.7,2598.29,2598.38,5167074.0
1747402200,2598.34,2600.49,2593.05,2594.93,8350396.0
1747402380,2595.14,2609.65,2595.14,2607.52,6881648.0
1747402560,2607.81,2608.7,2601.22,2605.33,5323890.0
1747402740,2605.44,2614.6,2605.43,2605.88,8097474.0
1747402920,2605.83,2605.83,2595.88,2600.94,8657498.0
1747403100,2600.96,2606.47,2600.96,2606.41,5918444.0
1747403280,2606.71,2606.79,2601.9,2602.16,3314070.0
1747403460,2602.01,2608.29,2598.3,2600.03,7048632.0
1747403640,2599.77,2605.59,2598.3,2605.1,4438012.0
1747403820,2605.1,2608.01,2603.98,2604.94,5381306.0
1747404000,2603.58,2605.04,2588.49,2595.49,24042076.0
1747404180,2595.41,2596.79,2590.61,2591.22,7155162.0
1747404360,2591.19,2591.19,2583.98,2586.29,13791256.0
1747404540,2586.08,2592.95,2584.0,2584.01,5415772.0
1747404720,2583.53,2590.64,2580.23,2587.85,7443014.0
1747404900,2587.8,2594.53,2585.81,2594.43,8153774.0
1747405080,2594.49,2597.88,2592.73,2593.16,6824838.0
1747405260,2593.05,2598.95,2593.02,2598.03,2834648.0
1747405440,2598.03,2601.72,2596.94,2601.72,5991228.0
1747405620,2601.72,2605.56,2595.7,2595.91,7995696.0
1747405800,2595.9,2595.93,2588.53,2590.9,6787604.0
1747405980,2590.84,2592.41,2581.61,2583.99,7746688.0
1747406160,2583.89,2587.25,2581.01,2587.03,5806734.0
1747406340,2586.89,2587.11,2575.55,2579.32,10547656.0
1747406520,2579.32,2579.33,2572.65,2573.14,13071544.0
1747406700,2572.67,2581.69,2572.51,2579.41,9450608.0
1747406880,2579.37,2585.46,2575.01,2585.46,5603160.0
1747407060,2585.45,2585.84,2577.62,2578.48,5309036.0
1747407240,2578.41,2583.73,2577.44,2583.37,3796086.0
1747407420,2583.42,2585.43,2581.15,2583.53,3150858.0
1747407600,2583.65,2593.11,2583.48,2592.14,8365554.0
1747407780,2592.21,2595.81,2589.46,2593.61,7074880.0
1747407960,2593.61,2596.36,2591.39,2592.19,5423356.0
1747408140,2592.19,2600.19,2591.63,2599.06,6352782.0
1747408320,2599.13,2602.81,2595.22,2595.78,8596792.0
1747408500,2595.78,2597.43,2590.68,2592.32,5326078.0
1747408680,2592.27,2592.45,2587.78,2587.83,7427186.0
1747408860,2587.89,2589.53,2584.52,2586.95,5352906.0
1747409040,2587.1,2587.71,2584.34,2586.11,2266956.0
1747409220,2586.03,2588.6,2584.91,2585.48,2725410.0
1747409400,2585.5,2591.1,2585.46,2589.89,3459986.0
1747409580,2589.72,2592.99,2589.15,2590.3,2784764.0
1747409760,2590.3,2593.33,2585.94,2586.0,3720656.0
1747409940,2586.05,2590.68,2584.01,2590.24,1961796.0
1747410120,2590.24,2590.47,2586.35,2587.26,2575046.0
1747410300,2587.89,2593.14,2586.66,2592.15,2039544.0
1747410480,2592.26,2592.26,2585.77,2588.77,2214392.0
1747410660,2588.7,2590.38,2585.34,2589.47,2025006.0
1747410840,2589.47,2590.86,2588.27,2589.78,1121016.0
1747411020,2589.65,2594.69,2588.34,2593.93,2815774.0
1747411200,2593.93,2599.14,2593.93,2596.44,6770100.0
1747411380,2596.55,2600.95,2595.27,2596.22,4800108.0
1747411560,2596.29,2597.1,2590.44,2591.89,5539186.0
1747411740,2591.96,2592.93,2587.61,2591.57,4790384.0
1747411920,2591.67,2592.0,2587.06,2587.07,2752720.0
1747412100,2587.06,2591.35,2584.65,2584.65,4045200.0
1747412280,2583.67,2584.28,2579.57,2581.0,9845742.0
1747412460,2581.0,2583.72,2577.6,2579.65,5010558.0
1747412640,2579.64,2583.05,2578.21,2581.93,4402702.0
1747412820,2581.87,2583.16,2579.61,2580.22,2295364.0
1747413000,2580.26,2583.68,2580.26,2581.06,1655450.0
1747413180,2581.06,2581.06,2574.32,2577.01,5857470.0
1747413360,2577.02,2578.2,2568.54,2570.93,8763938.0
1747413540,2570.93,2575.81,2570.09,2574.04,3546804.0
1747413720,2574.05,2575.64,2572.2,2575.12,1984446.0
1747413900,2575.11,2578.61,2570.85,2578.38,3604058.0
1747414080,2578.35,2580.0,2577.6,2577.72,2678602.0
1747414260,2577.72,2586.1,2577.18,2585.26,4662174.0
1747414440,2585.25,2586.78,2584.11,2585.48,2887308.0
1747414620,2585.5,2586.61,2585.01,2585.47,1651006.0
1747414800,2585.47,2587.3,2584.72,2585.7,2151940.0
1747414980,2585.69,2589.65,2582.04,2582.99,3970602.0
1747415160,2582.99,2583.89,2581.02,2581.31,2204732.0
1747415340,2581.32,2581.93,2578.86,2580.72,2927290.0
1747415520,2580.79,2584.41,2580.61,2583.47,1567516.0
1747415700,2583.47,2591.39,2583.47,2590.22,4483626.0
1747415880,2590.23,2592.49,2589.28,2590.57,2660910.0
1747416060,2590.61,2591.53,2589.06,2589.99,2406096.0
1747416240,2589.99,2593.9,2589.71,2590.15,2585272.0
1747416420,2590.14,2591.34,2587.09,2588.53,1423338.0
1747416600,2588.39,2590.99,2586.22,2586.23,2189984.0
1747416780,2586.23,2587.15,2582.22,2582.22,2505422.0
1747416960,2582.23,2582.39,2576.98,2578.81,4700274.0
1747417140,2578.78,2580.66,2577.44,2580.53,2441834.0
1747417320,2580.53,2585.61,2580.26,2585.61,3054146.0
1747417500,2585.4,2587.33,2582.47,2583.77,2967350.0
1747417680,2583.77,2584.48,2579.78,2580.86,1692330.0
1747417860,2580.86,2581.14,2574.3,2574.51,3923376.0
1747418040,2574.51,2574.9,2570.82,2574.67,7389970.0
1747418220,2574.46,2577.0,2573.09,2576.94,2733868.0
1747418400,2576.9,2582.04,2576.02,2580.1,4070292.0
1747418580,2580.03,2580.16,2576.81,2578.91,2917740.0
1747418760,2578.87,2582.38,2578.14,2581.18,1519694.0
1747418940,2581.18,2582.62,2579.51,2581.35,999910.0
1747419120,2581.35,2583.34,2580.72,2581.86,1255716.0
1747419300,2581.78,2585.36,2577.98,2579.22,2078840.0
1747419480,2578.7,2578.7,2574.59,2578.6,1952028.0
1747419660,2578.6,2582.18,2575.66,2580.37,1635650.0
1747419840,2580.31,2582.7,2577.01,2581.16,1426868.0
1747420020,2581.15,2581.98,2575.23,2577.28,1501602.0
1747420200,2577.29,2583.32,2574.5,2582.62,2518674.0
1747420380,2582.62,2584.94,2581.66,2583.69,1720542.0
1747420560,2583.63,2585.3,2583.02,2584.81,1553362.0
1747420740,2584.81,2585.33,2583.16,2583.53,1136596.0
1747420920,2583.53,2583.54,2580.13,2580.26,1269922.0
1747421100,2580.25,2584.91,2580.01,2582.35,1744018.0
1747421280,2581.76,2584.7,2578.72,2584.7,1995828.0
1747421460,2584.85,2587.14,2581.8,2583.79,2257760.0
1747421640,2583.84,2591.21,2583.84,2588.97,4439816.0
1747421820,2588.98,2590.12,2585.22,2585.4,2900422.0
1747422000,2585.35,2592.58,2584.5,2590.68,3594316.0
1747422180,2590.68,2590.92,2586.09,2590.0,2140722.0
1747422360,2590.0,2592.0,2585.35,2586.28,2933904.0
1747422540,2586.26,2588.83,2583.64,2586.33,1694702.0
1747422720,2586.21,2586.43,2581.57,2582.6,1355988.0
1747422900,2582.87,2582.99,2576.24,2576.57,2963066.0
1747423080,2576.57,2580.99,2576.31,2580.15,2043772.0
1747423260,2576.97,2580.28,2576.07,2579.11,3323392.0
1747423440,2579.11,2581.58,2578.01,2581.57,1209986.0
1747423620,2581.57,2584.93,2581.48,2583.24,1450084.0
1747423800,2583.24,2585.61,2581.95,2582.77,1687432.0
1747423980,2582.78,2585.74,2582.57,2585.11,954588.0
1747424160,2585.11,2585.99,2583.01,2584.36,677042.0
1747424340,2584.4,2585.58,2583.27,2584.56,889946.0
1747424520,2584.57,2585.99,2583.3,2584.07,601080.0
1747424700,2584.06,2587.0,2582.78,2586.76,1164066.0
1747424880,2586.76,2586.76,2580.86,2582.78,1734252.0
1747425060,2582.84,2587.22,2582.34,2587.22,715650.0
1747425240,2586.89,2591.89,2585.76,2589.96,4635834.0
1747425420,2589.96,2592.56,2588.89,2591.07,2311108.0
1747425600,2591.58,2591.58,2587.99,2589.11,3752928.0
1747425780,2589.51,2589.51,2585.76,2586.85,1729478.0
1747425960,2586.86,2591.7,2586.56,2590.32,1118992.0
1747426140,2590.38,2590.62,2588.81,2588.92,1393222.0
1747426320,2588.92,2589.33,2586.21,2586.21,967702.0
1747426500,2586.18,2586.18,2581.14,2581.44,1224226.0
1747426680,2581.52,2582.94,2580.52,2582.94,1978986.0
1747426860,2583.13,2583.18,2580.35,2582.52,1280650.0
1747427040,2582.52,2583.36,2581.55,2582.31,1698968.0
1747427220,2582.32,2583.89,2582.3,2582.31,401378.0
1747427400,2582.32,2582.32,2571.11,2571.23,6271876.0
1747427580,2571.24,2573.62,2565.34,2569.19,12557218.0
1747427760,2569.15,2569.16,2564.57,2568.31,6079660.0
1747427940,2568.25,2570.45,2566.57,2567.53,2732892.0
1747428120,2567.53,2568.32,2563.61,2564.23,2855808.0
1747428300,2564.2,2565.03,2561.01,2562.2,5482818.0
1747428480,2562.25,2567.53,2562.1,2566.03,3017878.0
1747428660,2566.09,2566.28,2563.72,2565.34,1816376.0
1747428840,2565.35,2566.99,2562.81,2566.15,3939536.0
1747429020,2566.01,2572.52,2564.01,2569.66,5862094.0
1747429200,2569.62,2574.2,2568.45,2573.62,3536362.0
1747429380,2573.62,2573.98,2572.13,2572.18,1268266.0
1747429560,2572.18,2577.14,2572.18,2576.64,1730140.0
1747429740,2576.65,2582.3,2576.32,2581.27,2863332.0
1747429920,2581.26,2581.99,2578.16,2581.59,1783352.0
1747430100,2581.6,2581.6,2574.67,2574.98,3579538.0
1747430280,2574.98,2575.59,2573.16,2575.59,1002802.0
1747430460,2575.55,2576.55,2575.26,2576.09,510754.0
1747430640,2576.09,2576.21,2572.42,2572.43,788304.0
1747430820,2572.44,2572.44,2566.25,2567.31,2116158.0
1747431000,2567.3,2567.31,2548.64,2558.98,20204446.0
1747431180,2558.94,2572.53,2558.94,2569.7,5951498.0
1747431360,2569.62,2570.64,2564.56,2567.62,2077540.0
1747431540,2567.62,2572.3,2567.51,2572.3,1683148.0
1747431720,2572.93,2576.1,2571.33,2574.9,2546710.0
1747431900,2574.9,2575.9,2571.38,2571.39,1183372.0
1747432080,2571.63,2574.07,2571.31,2572.56,784798.0
1747432260,2572.41,2572.41,2564.17,2564.63,1941978.0
1747432440,2564.64,2567.89,2562.32,2566.45,2599132.0
1747432620,2566.46,2568.24,2563.36,2566.24,1138122.0
1747432800,2566.24,2568.3,2558.84,2559.4,3191788.0
1747432980,2559.37,2560.95,2553.9,2554.65,3851080.0
1747433160,2554.55,2556.73,2551.31,2553.57,6778112.0
1747433340,2553.57,2556.28,2552.32,2553.17,2524366.0
1747433520,2553.4,2556.11,2550.45,2554.28,3936706.0
1747433700,2554.19,2556.49,2551.12,2551.94,2028692.0
1747433880,2551.88,2553.52,2551.05,2552.5,1923666.0
1747434060,2552.55,2558.0,2543.85,2558.0,7563488.0
1747434240,2557.89,2557.89,2554.05,2554.21,2283514.0
1747434420,2554.29,2554.29,2547.51,2547.75,3458614.0
1747434600,2547.76,2552.28,2547.27,2551.93,2529468.0
1747434780,2551.94,2553.61,2550.9,2551.81,1808224.0
1747434960,2551.88,2555.68,2551.88,2555.52,1868042.0
1747435140,2555.52,2555.53,2550.14,2550.55,2671366.0
1747435320,2550.55,2551.73,2548.07,2548.36,1554792.0
1747435500,2548.43,2550.54,2543.43,2544.03,3384452.0
1747435680,2544.4,2544.4,2530.0,2531.14,23586206.0
1747435860,2532.1,2546.97,2528.29,2539.24,18387614.0
1747436040,2539.37,2541.36,2535.53,2539.2,4912688.0
1747436220,2539.15,2545.99,2539.15,2544.61,4473710.0
1747436400,2544.61,2549.49,2544.58,2549.3,4180776.0
1747436580,2549.3,2551.72,2547.77,2549.73,3762264.0
1747436760,2549.73,2552.82,2547.01,2551.84,3743318.0
1747436940,2551.85,2552.64,2548.96,2549.11,4265674.0
1747437120,2549.11,2552.59,2548.05,2552.59,3684348.0
1747437300,2552.59,2553.51,2545.74,2545.89,2676834.0
1747437480,2545.92,2546.12,2543.98,2546.11,2140424.0
1747437660,2545.96,2549.44,2545.0,2548.15,1639842.0
1747437840,2548.15,2550.44,2547.02,2550.44,1131630.0
1747438020,2550.44,2552.79,2550.06,2551.98,1507108.0
1747438200,2551.97,2554.99,2550.93,2553.36,3508738.0
1747438380,2553.36,2554.45,2550.63,2554.18,1754694.0
1747438560,2554.18,2555.0,2552.72,2554.38,2047252.0
1747438740,2554.37,2556.3,2553.32,2555.51,4390274.0
1747438920,2555.52,2555.52,2549.48,2550.68,3555274.0
1747439100,2550.68,2550.69,2543.48,2543.6,9233530.0
1747439280,2543.6,2543.6,2536.39,2539.31,10958640.0
1747439460,2539.27,2540.16,2531.82,2534.68,12912914.0
1747439640,2534.68,2540.19,2529.39,2530.26,15198098.0
1747439820,2530.27,2536.01,2530.26,2535.8,3999868.0
1747440000,2535.79,2536.69,2526.35,2530.89,22443386.0
1747440180,2531.03,2531.39,2517.61,2525.64,22614742.0
1747440360,2525.85,2533.74,2520.0,2527.22,23174536.0
1747440540,2527.17,2530.16,2514.16,2521.23,20046698.0
1747440720,2521.49,2527.85,2519.76,2527.31,5901454.0
1747440900,2527.31,2527.31,2506.23,2513.78,21617568.0
1747441080,2513.76,2513.76,2501.22,2504.08,16842124.0
1747441260,2504.33,2510.12,2503.83,2507.95,9412006.0
1747441440,2508.36,2509.0,2497.04,2501.12,21585748.0
1747441620,2501.08,2505.22,2495.8,2499.27,12072324.0
1747441800,2499.24,2502.14,2491.68,2499.37,12848252.0
1747441980,2499.39,2502.54,2493.61,2493.98,7994714.0
1747442160,2493.31,2496.81,2482.2,2486.99,23764272.0
1747442340,2486.98,2496.73,2486.58,2496.73,7996470.0
1747442520,2496.68,2502.91,2491.84,2502.75,7473740.0
1747442700,2501.58,2509.24,2501.58,2507.53,10311994.0
1747442880,2507.5,2508.6,2501.31,2501.52,8349612.0
1747443060,2501.52,2506.11,2500.56,2504.97,3997174.0
1747443240,2505.05,2509.22,2502.39,2502.46,5125854.0
1747443420,2502.47,2502.66,2492.11,2499.64,7243984.0
1747443600,2499.64,2499.64,2489.71,2498.24,8260898.0
1747443780,2497.74,2497.81,2490.0,2491.71,6109322.0
1747443960,2491.68,2495.17,2487.13,2492.28,12722792.0
1747444140,2492.54,2495.78,2489.32,2491.34,10643170.0
1747444320,2491.39,2491.81,2485.0,2488.12,6063500.0
1747444500,2488.12,2493.92,2485.43,2485.8,10377836.0
1747444680,2485.91,2490.13,2479.38,2481.63,13428960.0
1747444860,2481.69,2486.54,2477.35,2482.66,14128292.0
1747445040,2482.27,2485.72,2479.71,2483.68,6298924.0
1747445220,2484.04,2495.24,2482.72,2495.24,15253582.0
1747445400,2495.07,2495.07,2482.15,2483.26,12659908.0
1747445580,2483.3,2489.35,2482.65,2489.02,3900916.0
1747445760,2488.94,2489.02,2481.0,2481.01,3188422.0
1747445940,2481.17,2485.01,2478.66,2483.43,4682442.0
1747446120,2483.9,2489.0,2481.01,2488.65,4714356.0
1747446300,2488.72,2488.73,2457.76,2467.77,33147256.0
1747446480,2467.82,2472.12,2463.88,2464.03,15888166.0
1747446660,2464.07,2474.39,2461.26,2473.75,13181096.0
1747446840,2473.8,2476.59,2473.4,2474.52,4791160.0
1747447020,2474.52,2476.66,2472.02,2474.46,4511736.0
1747447200,2474.49,2476.59,2470.33,2472.8,6447754.0
1747447380,2472.8,2474.07,2467.94,2469.41,5648772.0
1747447560,2469.36,2469.48,2459.11,2462.26,16735818.0
1747447740,2462.33,2467.0,2460.95,2464.03,5114384.0
1747447920,2465.15,2466.01,2454.99,2455.67,12073506.0
1747448100,2456.1,2461.29,2451.12,2459.95,12123906.0
1747448280,2459.91,2465.92,2458.47,2465.92,9411558.0
1747448460,2466.23,2473.94,2466.01,2473.82,8565264.0
1747448640,2473.46,2481.61,2473.46,2481.13,12563822.0
1747448820,2481.11,2482.86,2478.41,2482.08,6734676.0
1747449000,2481.94,2487.66,2481.72,2486.39,9937568.0
1747449180,2486.38,2488.27,2482.72,2482.86,4749898.0
1747449360,2482.86,2486.79,2482.23,2486.1,3505506.0
1747449540,2486.04,2486.07,2484.01,2485.07,2810472.0
1747449720,2485.07,2495.16,2483.01,2494.4,21634002.0
1747449900,2494.21,2502.17,2489.68,2499.06,22233052.0
1747450080,2498.92,2498.92,2484.35,2484.53,15361004.0
1747450260,2484.55,2487.03,2484.54,2485.83,5354958.0
1747450440,2485.82,2488.94,2485.36,2488.86,3048218.0
1747450620,2488.81,2490.08,2488.3,2489.63,1115102.0
1747450800,2489.14,2494.29,2489.13,2494.28,3143186.0
1747450980,2494.29,2494.56,2490.8,2490.84,2085118.0
1747451160,2490.71,2490.91,2484.62,2485.51,2695504.0
1747451340,2485.46,2486.54,2482.01,2483.35,3786824.0
1747451520,2483.28,2486.37,2482.28,2485.77,2021722.0
1747451700,2485.81,2486.31,2480.0,2480.42,4135380.0
1747451880,2480.23,2481.99,2475.36,2475.59,5641772.0
1747452060,2476.27,2480.48,2474.14,2479.81,7340752.0
1747452240,2480.01,2481.95,2477.9,2477.97,2516472.0
1747452420,2477.82,2485.33,2477.82,2485.26,2068602.0
1747452600,2485.26,2487.01,2481.81,2484.06,2298660.0
1747452780,2484.19,2484.64,2481.68,2483.08,2580640.0
1747452960,2483.02,2488.73,2482.53,2487.4,2318420.0
1747453140,2487.37,2491.89,2486.69,2491.89,2830450.0
1747453320,2491.73,2492.99,2490.01,2491.52,3233282.0
1747453500,2491.62,2495.89,2491.46,2492.64,4549994.0
1747453680,2492.57,2492.82,2488.53,2488.94,2369678.0
1747453860,2488.87,2492.0,2487.65,2491.84,1660838.0
1747454040,2491.79,2496.23,2491.65,2496.15,2588350.0
1747454220,2496.15,2496.36,2494.01,2495.66,1982240.0
1747454400,2495.87,2496.47,2493.4,2496.4,2512382.0
1747454580,2496.39,2498.99,2494.74,2496.68,3940796.0
1747454760,2496.54,2496.54,2490.9,2491.88,3290564.0
1747454940,2491.89,2492.49,2491.57,2491.57,1005042.0
1747455120,2491.57,2492.41,2490.48,2490.96,2291634.0
1747455300,2490.97,2497.23,2490.76,2497.23,3239900.0
1747455480,2497.16,2498.8,2495.02,2497.9,1705400.0
1747455660,2497.9,2503.53,2497.01,2500.8,7317852.0
1747455840,2500.8,2505.51,2499.68,2504.92,4831938.0
1747456020,2504.87,2506.99,2504.15,2505.02,3658100.0
1747456200,2504.82,2505.69,2501.47,2502.98,6985014.0
1747456380,2502.98,2504.99,2500.85,2503.01,5433844.0
1747456560,2502.94,2506.22,2502.75,2505.99,2607650.0
1747456740,2506.0,2508.43,2505.2,2507.66,4758626.0
1747456920,2507.66,2512.27,2507.01,2511.27,7603082.0
1747457100,2511.07,2511.08,2505.35,2505.36,6245702.0
1747457280,2505.3,2508.37,2505.19,2507.57,2844708.0
1747457460,2507.58,2508.86,2503.9,2504.83,3781472.0
1747457640,2505.22,2505.91,2501.85,2504.66,7903060.0
1747457820,2504.76,2506.12,2504.54,2505.1,2782058.0
1747458000,2505.05,2508.12,2504.9,2507.92,2841522.0
1747458180,2507.93,2508.45,2505.22,2506.2,2203812.0
1747458360,2506.16,2507.82,2503.92,2503.92,2087014.0
1747458540,2504.15,2504.49,2502.4,2502.61,3420834.0
1747458720,2502.66,2503.81,2502.24,2502.53,1975046.0
1747458900,2502.58,2505.32,2498.35,2498.39,4465986.0
1747459080,2498.45,2499.94,2490.65,2493.18,9161340.0
1747459260,2492.98,2494.89,2486.47,2489.12,8019966.0
1747459440,2489.11,2493.61,2488.15,2493.23,6264162.0
1747459620,2493.23,2495.36,2493.18,2494.39,2515382.0
1747459800,2494.55,2496.79,2490.15,2490.15,2214820.0
1747459980,2490.22,2490.99,2487.32,2489.89,2877798.0
1747460160,2489.93,2491.54,2486.64,2488.81,3467612.0
1747460340,2488.78,2490.3,2486.72,2490.17,1185612.0
1747460520,2490.19,2490.73,2488.0,2488.01,1152322.0
1747460700,2488.01,2488.01,2480.89,2482.28,7674200.0
1747460880,2482.14,2485.99,2480.0,2485.76,6488318.0
1747461060,2485.8,2486.02,2480.64,2481.49,2863076.0
1747461240,2481.51,2481.91,2479.39,2479.7,2381844.0
1747461420,2479.68,2481.05,2473.77,2479.13,7759374.0
1747461600,2479.14,2488.44,2478.96,2488.27,9763566.0
1747461780,2488.27,2492.85,2487.71,2488.72,6672504.0
1747461960,2488.84,2493.72,2488.84,2492.53,3994572.0
1747462140,2492.84,2494.9,2492.27,2492.77,3002044.0
1747462320,2492.77,2495.64,2492.68,2494.78,2055114.0
1747462500,2494.77,2494.97,2490.69,2490.85,3664830.0
1747462680,2490.86,2491.27,2483.12,2487.89,6068818.0
1747462860,2487.93,2488.11,2483.22,2485.1,3015512.0
1747463040,2485.1,2486.91,2484.78,2485.84,1647208.0
1747463220,2485.84,2486.05,2483.24,2484.59,2026726.0
1747463400,2484.53,2488.44,2481.24,2488.44,3226506.0
1747463580,2488.44,2489.74,2486.2,2487.86,1522186.0
1747463760,2487.78,2487.99,2483.38,2484.59,1358932.0
1747463940,2484.59,2486.82,2484.31,2486.74,1266092.0
1747464120,2486.81,2489.9,2486.74,2489.84,1366190.0
1747464300,2489.85,2493.61,2489.83,2493.61,2162728.0
1747464480,2493.61,2493.61,2488.31,2488.32,1899182.0
1747464660,2488.31,2490.0,2487.48,2490.0,1225002.0
1747464840,2489.99,2490.99,2488.52,2490.83,857968.0
1747465020,2490.79,2493.14,2490.0,2492.05,1253178.0
1747465200,2492.1,2493.18,2491.01,2493.18,1543136.0
1747465380,2493.17,2495.64,2492.06,2493.98,2148174.0
1747465560,2493.97,2501.0,2493.97,2497.31,5495262.0
1747465740,2497.31,2503.67,2496.22,2501.52,3381070.0
1747465920,2501.53,2501.53,2496.97,2497.34,1824672.0
1747466100,2497.39,2500.62,2496.57,2496.61,1836014.0
1747466280,2496.57,2499.69,2496.51,2499.43,1431384.0
1747466460,2499.39,2503.86,2498.65,2503.1,4037776.0
1747466640,2503.1,2504.51,2502.02,2503.07,1935252.0
1747466820,2503.0,2505.02,2502.19,2503.89,2146586.0
1747467000,2503.85,2504.38,2500.5,2500.51,2600928.0
1747467180,2500.51,2500.58,2497.27,2497.29,2288626.0
1747467360,2497.34,2498.07,2496.27,2497.11,2211720.0
1747467540,2497.11,2497.18,2494.35,2494.49,2730814.0
1747467720,2494.28,2494.28,2485.99,2486.03,7775948.0
1747467900,2486.28,2487.32,2480.09,2481.39,6661676.0
1747468080,2481.33,2485.77,2481.33,2484.8,5447256.0
1747468260,2484.79,2485.35,2483.03,2483.27,2696412.0
1747468440,2483.27,2486.9,2482.26,2486.89,1853418.0
1747468620,2486.89,2491.5,2486.23,2491.5,3053656.0
1747468800,2491.49,2492.59,2488.32,2491.25,3864272.0
1747468980,2490.74,2491.37,2486.11,2488.25,2135874.0
1747469160,2488.38,2491.41,2487.01,2487.33,1800718.0
1747469340,2487.33,2489.62,2485.01,2488.81,2769584.0
1747469520,2488.67,2488.96,2484.26,2485.81,2432402.0
1747469700,2486.26,2489.55,2484.68,2486.84,2096384.0
1747469880,2486.84,2491.69,2485.35,2489.51,2262850.0
1747470060,2489.4,2489.4,2476.48,2479.82,10708954.0
1747470240,2479.86,2487.68,2478.4,2487.68,3594478.0
1747470420,2487.71,2490.7,2487.71,2490.49,2931154.0
1747470600,2490.44,2495.12,2490.44,2492.14,5957380.0
1747470780,2492.04,2492.84,2487.18,2490.94,3819890.0
1747470960,2490.94,2490.94,2485.4,2486.86,2720724.0
1747471140,2486.85,2489.67,2485.93,2487.53,2467464.0
1747471320,2487.53,2489.66,2484.26,2485.78,1540096.0
1747471500,2485.78,2487.91,2483.39,2483.76,1584480.0
1747471680,2483.83,2484.3,2481.31,2481.31,2646404.0
1747471860,2481.36,2485.79,2480.43,2485.31,2028000.0
1747472040,2485.46,2485.58,2480.11,2480.11,1544842.0
1747472220,2480.12,2480.86,2478.57,2480.04,2922800.0
1747472400,2480.02,2483.47,2479.02,2480.47,3351494.0
1747472580,2480.4,2481.31,2476.51,2479.74,5145726.0
1747472760,2479.92,2484.42,2463.72,2475.33,17469320.0
1747472940,2475.4,2480.39,2474.47,2474.6,4559860.0
1747473120,2474.57,2477.67,2473.87,2477.51,3214564.0
1747473300,2477.51,2479.06,2467.22,2470.82,8513586.0
1747473480,2470.82,2474.99,2470.06,2474.56,2860708.0
1747473660,2474.58,2474.86,2469.07,2472.02,4571358.0
1747473840,2472.03,2473.7,2469.03,2472.07,3340046.0
1747474020,2471.86,2475.0,2471.5,2474.21,4144932.0
1747474200,2474.26,2481.75,2473.61,2481.68,5761970.0
1747474380,2481.63,2484.85,2481.11,2481.67,7088636.0
1747474560,2481.67,2483.31,2478.0,2478.82,2835294.0
1747474740,2478.78,2481.26,2477.78,2480.6,2913632.0
1747474920,2480.58,2483.52,2480.11,2480.49,2022522.0
1747475100,2480.49,2485.47,2478.97,2478.97,2671898.0
1747475280,2478.93,2481.13,2476.02,2477.79,2087960.0
1747475460,2478.06,2479.2,2476.8,2479.2,2162724.0
1747475640,2479.2,2481.99,2479.2,2481.71,2461534.0
1747475820,2481.71,2483.65,2477.39,2477.4,3054194.0
1747476000,2477.22,2479.36,2473.64,2479.12,3122592.0
1747476180,2479.18,2481.99,2477.98,2478.91,1366512.0
1747476360,2478.91,2484.08,2478.82,2483.99,4418708.0
1747476540,2483.99,2485.46,2483.05,2485.02,3169764.0
1747476720,2484.95,2486.42,2483.52,2484.4,2867518.0
1747476900,2484.38,2487.39,2484.01,2484.47,3647488.0
1747477080,2484.47,2486.81,2482.15,2482.61,1832182.0
1747477260,2482.61,2487.66,2482.5,2487.47,1657034.0
1747477440,2487.53,2488.88,2486.3,2487.81,4054258.0
1747477620,2487.82,2490.54,2487.81,2487.99,2112950.0
1747477800,2487.94,2488.66,2483.43,2483.86,2092210.0
1747477980,2483.87,2484.79,2480.36,2480.36,2060912.0
1747478160,2480.32,2482.99,2480.27,2481.16,1758584.0
1747478340,2481.29,2482.14,2478.97,2481.97,3081034.0
1747478520,2481.97,2482.34,2477.18,2477.58,4283414.0
1747478700,2477.65,2480.87,2477.26,2480.86,1493416.0
1747478880,2480.85,2481.73,2480.0,2481.73,1221986.0
1747479060,2481.74,2484.0,2481.41,2483.02,2592684.0
1747479240,2483.06,2483.12,2480.3,2480.85,3343546.0
1747479420,2480.85,2485.14,2480.46,2484.8,1407598.0
1747479600,2484.81,2488.11,2483.81,2487.99,2839812.0
1747479780,2487.96,2487.96,2481.98,2482.6,3820038.0
1747479960,2482.53,2483.11,2480.4,2481.85,1849066.0
1747480140,2481.84,2481.85,2479.18,2479.89,2667408.0
1747480320,2479.89,2480.75,2479.23,2480.72,926278.0
1747480500,2480.72,2483.95,2479.57,2483.23,1535724.0
1747480680,2483.23,2483.23,2475.22,2477.73,5284054.0
1747480860,2477.81,2479.98,2476.76,2477.66,1711800.0
1747481040,2477.58,2480.81,2476.86,2477.87,2634734.0
1747481220,2477.91,2478.15,2473.65,2475.36,4152714.0
1747481400,2475.44,2480.06,2475.1,2479.69,1682876.0
1747481580,2479.73,2481.7,2478.81,2480.03,4661534.0
1747481760,2480.02,2481.7,2478.78,2481.02,2705970.0
1747481940,2481.02,2483.4,2480.72,2483.39,2338596.0
1747482120,2483.39,2483.4,2482.0,2483.02,1334784.0
1747482300,2483.02,2485.82,2482.0,2484.17,1789698.0
1747482480,2484.2,2484.54,2483.01,2483.78,1680482.0
1747482660,2483.82,2485.37,2483.0,2483.57,1308850.0
1747482840,2483.62,2483.85,2480.26,2480.61,2565490.0
1747483020,2480.61,2480.83,2479.64,2480.55,820910.0
1747483200,2480.55,2483.33,2479.91,2481.44,1315958.0
1747483380,2481.19,2482.86,2479.44,2481.87,1454088.0
1747483560,2481.81,2482.01,2479.39,2479.7,1499726.0
1747483740,2479.69,2484.2,2479.69,2482.52,1485416.0
1747483920,2482.53,2485.47,2478.56,2479.44,2780916.0
1747484100,2479.43,2483.98,2478.88,2483.66,1695574.0
1747484280,2483.62,2484.26,2481.68,2481.68,1377220.0
1747484460,2481.68,2485.65,2478.87,2485.02,2994588.0
1747484640,2485.08,2485.7,2479.68,2480.3,1959830.0
1747484820,2480.39,2482.82,2479.6,2480.89,1837616.0
1747485000,2480.88,2482.86,2477.96,2480.33,2234254.0
1747485180,2480.19,2482.7,2479.32,2481.26,1733900.0
1747485360,2481.28,2482.86,2479.85,2479.91,1044952.0
1747485540,2480.11,2481.5,2476.36,2478.39,3744166.0
1747485720,2478.4,2479.5,2478.02,2479.48,1220438.0
1747485900,2479.48,2479.5,2474.55,2476.61,3657416.0
1747486080,2476.62,2476.77,2474.67,2474.67,1592984.0
1747486260,2474.68,2477.02,2474.2,2474.2,1537388.0
1747486440,2474.16,2474.2,2470.31,2473.69,5228546.0
1747486620,2473.69,2474.03,2469.07,2471.4,3894068.0
1747486800,2471.4,2473.91,2464.61,2465.38,8236000.0
1747486980,2465.33,2468.43,2462.72,2465.6,8767298.0
1747487160,2465.61,2466.88,2461.34,2462.78,7005828.0
1747487340,2462.55,2471.06,2461.0,2471.06,7331900.0
1747487520,2470.95,2477.08,2470.95,2476.78,11301334.0
1747487700,2476.72,2479.39,2475.19,2478.82,6753912.0
1747487880,2478.32,2478.32,2472.62,2472.62,3132006.0
1747488060,2472.62,2472.94,2464.17,2464.17,5568098.0
1747488240,2464.17,2466.76,2464.14,2465.64,5982880.0
1747488420,2465.59,2468.57,2465.58,2468.48,2169320.0
1747488600,2468.48,2468.48,2456.16,2458.7,10587578.0
1747488780,2458.65,2458.99,2453.97,2457.74,9147698.0
1747488960,2457.75,2457.75,2451.88,2452.71,9423118.0
1747489140,2453.0,2459.49,2452.39,2457.98,7639112.0
1747489320,2457.98,2460.96,2455.95,2459.57,4880114.0
1747489500,2459.66,2459.87,2452.53,2454.28,4144544.0
1747489680,2454.28,2456.05,2445.73,2452.08,21563122.0
1747489860,2452.11,2455.89,2449.42,2455.89,4609634.0
1747490040,2455.85,2459.95,2454.53,2455.69,5680652.0
1747490220,2455.69,2461.64,2455.69,2460.51,3890730.0
1747490400,2460.37,2466.8,2459.99,2466.29,7717196.0
1747490580,2466.13,2466.44,2462.7,2465.14,4648486.0
1747490760,2465.2,2466.22,2463.2,2465.75,3267832.0
1747490940,2465.73,2467.47,2463.28,2466.3,2704528.0
1747491120,2466.1,2469.14,2466.1,2469.0,3050788.0
1747491300,2468.98,2472.7,2467.67,2472.7,5245334.0
1747491480,2472.34,2474.43,2469.9,2472.39,5543128.0
1747491660,2472.39,2476.11,2470.82,2476.1,4929884.0
1747491840,2476.1,2476.57,2474.29,2474.42,2848578.0
1747492020,2474.42,2480.96,2474.41,2478.99,7295628.0
1747492200,2478.95,2484.53,2476.78,2482.74,7880814.0
1747492380,2482.46,2482.54,2479.19,2479.19,3748838.0
1747492560,2479.26,2479.3,2471.51,2472.53,10339088.0
1747492740,2472.53,2474.82,2471.94,2474.32,2926510.0
1747492920,2474.32,2478.24,2474.07,2476.21,2820506.0
1747493100,2476.22,2481.96,2476.22,2481.86,4644592.0
1747493280,2481.85,2482.25,2478.65,2479.22,4292246.0
1747493460,2479.23,2483.5,2479.23,2482.3,3172400.0
1747493640,2482.25,2484.98,2482.1,2482.77,4346682.0
1747493820,2482.82,2483.19,2480.39,2481.59,2318010.0
1747494000,2481.59,2483.53,2480.02,2480.64,2352426.0
1747494180,2480.91,2480.98,2473.85,2476.29,6867928.0
1747494360,2476.25,2476.25,2472.26,2473.79,2767086.0
1747494540,2473.78,2477.63,2472.85,2477.4,2482460.0
1747494720,2477.41,2478.6,2476.2,2476.98,1557714.0
1747494900,2476.9,2478.18,2471.64,2472.01,2804242.0
1747495080,2472.01,2477.53,2471.63,2477.44,2965548.0
1747495260,2477.38,2480.27,2475.01,2479.77,1971708.0
1747495440,2479.77,2481.82,2479.01,2481.82,2257784.0
1747495620,2481.81,2482.32,2477.34,2479.38,1400340.0
1747495800,2479.39,2481.56,2478.11,2479.85,1629528.0
1747495980,2479.69,2481.0,2476.92,2480.04,2982792.0
1747496160,2480.04,2482.61,2478.03,2480.92,1863982.0
1747496340,2480.92,2482.05,2479.01,2481.22,1545006.0
1747496520,2481.21,2482.05,2478.31,2478.77,1006066.0
1747496700,2478.77,2478.77,2476.0,2476.57,1505288.0
1747496880,2476.56,2476.57,2472.71,2472.86,2443080.0
1747497060,2472.85,2474.34,2471.81,2474.04,2260852.0
1747497240,2474.08,2476.22,2473.5,2475.3,1717970.0
1747497420,2475.3,2476.41,2472.47,2473.23,1210016.0
1747497600,2473.22,2475.02,2467.16,2468.07,6644624.0
1747497780,2468.01,2476.43,2467.27,2475.41,5322364.0
1747497960,2475.6,2477.92,2475.08,2477.68,3567626.0
1747498140,2477.68,2479.33,2476.16,2476.16,3363530.0
1747498320,2476.14,2477.0,2472.85,2474.24,1560388.0
1747498500,2474.24,2476.32,2468.01,2468.38,3017050.0
1747498680,2468.32,2470.22,2465.61,2467.57,4562490.0
1747498860,2467.58,2471.24,2462.73,2471.13,4743124.0
1747499040,2471.11,2472.07,2467.4,2467.4,2604098.0
1747499220,2467.12,2468.2,2464.14,2466.69,2260850.0
1747499400,2466.69,2466.98,2460.91,2462.14,5475286.0
1747499580,2462.14,2464.23,2457.22,2458.46,8955646.0
1747499760,2458.48,2459.49,2453.54,2453.79,7838082.0
1747499940,2453.8,2457.91,2450.68,2456.57,11869732.0
1747500120,2456.57,2458.97,2454.01,2458.46,3195164.0
1747500300,2458.39,2458.39,2446.96,2450.38,9247210.0
1747500480,2450.38,2453.4,2449.56,2453.08,4036190.0
1747500660,2453.08,2460.9,2452.36,2460.59,5051002.0
1747500840,2460.58,2463.68,2460.12,2461.06,5096372.0
1747501020,2461.06,2466.82,2461.06,2466.68,3591414.0
1747501200,2466.75,2469.11,2463.94,2465.49,4818332.0
1747501380,2465.48,2469.55,2464.61,2464.72,3444152.0
1747501560,2464.71,2471.28,2464.56,2469.32,3222020.0
1747501740,2469.32,2472.05,2468.31,2472.05,1851002.0
1747501920,2472.15,2473.33,2470.81,2471.02,3821474.0
1747502100,2471.03,2472.9,2464.95,2464.95,4069802.0
1747502280,2464.97,2466.81,2462.72,2466.22,2555618.0
1747502460,2466.22,2470.57,2466.22,2468.09,1637590.0
1747502640,2468.09,2469.77,2466.46,2469.1,1050220.0
1747502820,2469.12,2474.39,2468.93,2473.72,5711370.0
1747503000,2473.71,2475.82,2471.17,2471.19,5205502.0
1747503180,2471.14,2474.93,2469.71,2473.0,1694850.0
1747503360,2473.0,2474.86,2472.44,2474.58,1939250.0
1747503540,2474.58,2479.0,2474.58,2477.72,5468136.0
1747503720,2477.73,2479.0,2475.85,2475.97,2170056.0
1747503900,2475.97,2476.17,2473.32,2474.36,1991780.0
1747504080,2474.43,2474.49,2471.92,2474.34,1285658.0
1747504260,2474.31,2475.57,2469.73,2470.34,2645216.0
1747504440,2470.34,2471.71,2469.39,2471.6,1667544.0
1747504620,2471.59,2471.76,2468.77,2469.11,1304338.0
1747504800,2469.11,2473.43,2468.01,2472.82,1318134.0
1747504980,2472.9,2473.81,2469.97,2472.72,1158252.0
1747505160,2473.08,2474.57,2469.31,2470.2,2501188.0
1747505340,2470.26,2474.9,2470.26,2470.78,1728592.0
1747505520,2470.84,2481.54,2469.28,2478.28,15282038.0
1747505700,2478.07,2480.45,2468.96,2474.11,7202080.0
1747505880,2474.08,2488.04,2473.47,2481.21,12731052.0
1747506060,2481.21,2485.89,2480.75,2481.27,2458280.0
1747506240,2481.33,2482.77,2477.78,2479.27,3011454.0
1747506420,2479.26,2483.43,2478.28,2482.19,2366986.0
1747506600,2482.19,2482.88,2479.17,2480.65,1583302.0
1747506780,2480.61,2480.61,2470.88,2474.51,7363044.0
1747506960,2474.51,2475.74,2473.01,2473.86,1666364.0
1747507140,2473.72,2474.73,2471.76,2474.43,1746290.0
1747507320,2474.43,2477.0,2472.85,2476.11,3203938.0
1747507500,2476.07,2476.07,2471.5,2471.5,2515730.0
1747507680,2471.5,2471.99,2469.58,2470.84,1065086.0
1747507860,2470.84,2470.84,2465.24,2466.99,3522436.0
1747508040,2466.99,2467.35,2462.51,2462.51,2124918.0
1747508220,2462.51,2466.33,2462.07,2465.93,1962942.0
1747508400,2465.93,2465.94,2460.66,2460.66,2339088.0
1747508580,2460.78,2467.03,2460.66,2467.03,1971908.0
1747508760,2467.0,2470.3,2466.17,2470.1,2236750.0
1747508940,2470.09,2472.56,2470.03,2472.29,2256462.0
1747509120,2472.29,2474.68,2472.28,2474.08,1411236.0
1747509300,2474.09,2475.58,2472.65,2472.72,1480284.0
1747509480,2472.73,2478.44,2471.53,2477.19,2246760.0
1747509660,2477.19,2479.0,2476.7,2478.06,1654678.0
1747509840,2478.01,2479.4,2476.39,2476.62,1405968.0
1747510020,2476.59,2476.93,2473.5,2473.51,1466798.0
1747510200,2473.52,2473.52,2467.7,2469.23,2254228.0
1747510380,2469.24,2473.07,2468.65,2473.07,2078184.0
1747510560,2473.13,2475.23,2472.35,2474.03,3318218.0
1747510740,2474.05,2474.05,2469.43,2469.95,3202220.0
1747510920,2470.31,2474.4,2468.86,2474.38,858944.0
1747511100,2474.31,2474.73,2469.57,2470.97,967360.0
1747511280,2470.92,2471.6,2467.26,2468.04,1894098.0
1747511460,2468.53,2470.69,2466.73,2467.82,1102002.0
1747511640,2468.19,2471.12,2468.07,2470.91,1172370.0
1747511820,2470.92,2471.52,2468.35,2468.89,1187206.0
1747512000,2468.9,2474.43,2468.36,2473.55,2804384.0
1747512180,2473.44,2474.47,2468.14,2468.48,1747974.0
1747512360,2468.48,2472.12,2466.66,2467.48,1704988.0
1747512540,2467.48,2469.99,2464.96,2465.69,2093180.0
1747512720,2465.65,2466.67,2463.23,2464.27,1689254.0
1747512900,2464.31,2474.35,2464.02,2473.98,5381030.0
1747513080,2474.15,2474.15,2467.09,2469.5,2851738.0
1747513260,2469.56,2472.64,2467.39,2470.96,1945006.0
1747513440,2470.97,2471.75,2467.15,2470.86,1062310.0
1747513620,2471.0,2472.94,2467.39,2472.94,1106472.0
1747513800,2472.94,2474.9,2472.57,2474.73,1721208.0
1747513980,2474.73,2481.61,2474.16,2480.01,3933606.0
1747514160,2480.02,2480.18,2475.51,2475.78,4173896.0
1747514340,2475.77,2478.67,2475.77,2478.4,548666.0
1747514520,2478.4,2479.68,2477.88,2478.4,892980.0
1747514700,2478.4,2478.78,2474.72,2476.57,916272.0
1747514880,2476.0,2477.25,2475.14,2476.49,1111408.0
1747515060,2476.56,2483.18,2476.56,2480.64,2716406.0
1747515240,2480.58,2494.61,2480.47,2489.34,11666018.0
1747515420,2489.21,2491.34,2487.01,2488.06,4468400.0
1747515600,2488.06,2489.94,2484.59,2484.62,3534330.0
1747515780,2484.83,2487.99,2483.28,2487.99,2230016.0
1747515960,2487.98,2492.78,2487.79,2488.03,3249748.0
1747516140,2488.01,2488.16,2485.92,2487.29,1008826.0
1747516320,2487.29,2489.24,2486.81,2488.01,1230104.0
1747516500,2488.02,2488.61,2485.0,2485.26,1503854.0
1747516680,2485.26,2485.26,2481.83,2482.06,1599986.0
1747516860,2482.09,2484.99,2480.6,2484.03,1909128.0
1747517040,2483.97,2485.02,2483.52,2483.97,1284092.0
1747517220,2483.97,2483.98,2480.48,2482.42,892474.0
1747517400,2482.43,2487.58,2482.42,2485.59,1289490.0
1747517580,2485.6,2487.8,2485.59,2487.8,745808.0
1747517760,2487.8,2490.29,2483.99,2484.78,1417058.0
1747517940,2484.78,2488.86,2484.77,2488.38,831724.0
1747518120,2488.38,2488.39,2484.82,2484.98,1058428.0
1747518300,2484.98,2485.62,2479.28,2483.67,8107400.0
1747518480,2483.93,2485.84,2483.02,2483.47,1085308.0
1747518660,2483.47,2483.94,2483.1,2483.39,401716.0
1747518840,2483.39,2483.99,2480.92,2483.43,842262.0
1747519020,2483.38,2485.65,2481.23,2484.82,763736.0
1747519200,2484.77,2485.29,2478.55,2480.23,2977282.0
1747519380,2480.19,2481.28,2476.95,2478.64,2199880.0
1747519560,2477.93,2478.31,2466.89,2466.91,10379572.0
1747519740,2466.87,2469.34,2464.02,2465.22,4475594.0
1747519920,2465.05,2468.9,2463.25,2468.2,2286532.0
1747520100,2468.19,2468.41,2462.61,2464.24,2303306.0
1747520280,2464.13,2465.57,2462.01,2463.14,3952056.0
1747520460,2462.5,2467.22,2461.47,2466.1,4116104.0
1747520640,2466.1,2466.77,2460.01,2460.01,4456610.0
1747520820,2460.01,2460.01,2456.2,2457.84,5604648.0
1747521000,2457.84,2457.84,2452.11,2456.65,9650444.0
1747521180,2456.66,2462.68,2456.37,2461.8,3115854.0
1747521360,2461.81,2463.62,2460.57,2463.28,2027744.0
1747521540,2463.3,2464.61,2462.0,2462.7,1389668.0
1747521720,2462.7,2465.66,2462.01,2464.39,2453750.0
1747521900,2464.33,2465.02,2460.14,2462.88,1479234.0
1747522080,2462.88,2463.98,2460.48,2460.78,1175642.0
1747522260,2460.75,2464.14,2456.19,2460.4,3528310.0
1747522440,2460.37,2460.76,2458.66,2458.82,1209812.0
1747522620,2458.82,2462.81,2458.32,2459.58,1126050.0
1747522800,2459.56,2461.02,2456.01,2459.28,3858790.0
1747522980,2459.28,2461.99,2458.29,2459.93,1615326.0
1747523160,2459.94,2461.99,2456.0,2461.99,2610914.0
1747523340,2461.94,2472.45,2461.94,2470.18,4955416.0
1747523520,2470.15,2470.16,2465.84,2468.95,2790064.0
1747523700,2469.12,2470.2,2466.01,2468.06,1173288.0
1747523880,2468.07,2471.04,2467.46,2470.03,1399700.0
1747524060,2470.03,2474.21,2469.59,2470.4,1534748.0
1747524240,2470.4,2472.57,2469.81,2470.48,636140.0
1747524420,2470.59,2474.69,2470.47,2474.22,1915406.0
1747524600,2474.18,2476.21,2473.08,2475.68,1863126.0
1747524780,2475.63,2477.28,2474.01,2474.06,1536588.0
1747524960,2474.06,2474.13,2470.69,2473.1,1836844.0
1747525140,2473.11,2474.36,2472.32,2472.78,474410.0
1747525320,2472.78,2474.3,2472.27,2472.29,499184.0
1747525500,2472.28,2474.4,2471.1,2472.05,808254.0
1747525680,2471.39,2474.25,2471.01,2473.22,1606352.0
1747525860,2473.25,2474.66,2473.08,2474.11,733088.0
1747526040,2474.11,2474.11,2470.78,2473.4,937654.0
1747526220,2473.4,2474.11,2473.22,2474.1,1040260.0
1747526400,2474.1,2475.82,2472.21,2475.82,1170850.0
1747526580,2475.82,2479.51,2475.82,2477.79,3008236.0
1747526760,2477.79,2480.9,2477.32,2477.96,1979128.0
1747526940,2477.96,2482.24,2476.93,2479.59,1533766.0
1747527120,2479.49,2479.72,2475.18,2478.99,1388412.0
1747527300,2478.91,2480.95,2476.63,2477.55,1314194.0
1747527480,2477.55,2479.05,2473.02,2473.6,1965694.0
1747527660,2473.47,2476.58,2472.46,2474.81,1929790.0
1747527840,2474.86,2475.99,2473.57,2475.56,959742.0
1747528020,2475.49,2477.81,2474.65,2476.32,563038.0
1747528200,2476.45,2477.83,2475.21,2476.8,1142326.0
1747528380,2476.8,2477.5,2472.51,2472.51,1371864.0
1747528560,2472.59,2477.36,2471.24,2475.9,1733742.0
1747528740,2475.61,2475.72,2471.06,2474.89,1506742.0
1747528920,2474.89,2475.45,2471.93,2472.0,776038.0
1747529100,2472.07,2477.37,2470.78,2476.16,1710248.0
1747529280,2476.11,2483.12,2475.49,2482.77,2838912.0
1747529460,2482.77,2485.18,2478.98,2478.99,3158068.0
1747529640,2478.99,2483.4,2478.58,2481.91,2349588.0
1747529820,2482.02,2483.16,2481.76,2481.76,964586.0
1747530000,2481.76,2483.01,2479.66,2479.7,1404878.0
1747530180,2479.59,2479.88,2478.17,2479.66,988770.0
1747530360,2479.72,2480.57,2477.4,2480.47,1134402.0
1747530540,2480.51,2480.64,2476.92,2477.76,1083948.0
1747530720,2477.76,2479.23,2477.19,2477.71,457466.0
1747530900,2477.77,2480.4,2477.05,2480.12,619478.0
1747531080,2480.11,2481.19,2478.56,2481.07,500856.0
1747531260,2481.0,2482.89,2480.28,2482.87,1997530.0
1747531440,2482.89,2482.99,2474.22,2476.42,2885922.0
1747531620,2476.4,2476.54,2474.64,2475.2,2294650.0
1747531800,2475.2,2475.61,2472.14,2474.22,1775220.0
1747531980,2474.22,2478.24,2474.22,2477.05,776260.0
1747532160,2477.05,2479.37,2477.05,2478.72,1381800.0
1747532340,2478.72,2480.07,2476.8,2476.8,743814.0
1747532520,2476.8,2478.58,2475.55,2475.96,1176974.0
1747532700,2475.89,2478.29,2473.56,2474.29,1585728.0
1747532880,2474.04,2479.79,2474.03,2478.49,1423020.0
1747533060,2478.51,2480.68,2477.53,2479.55,1110878.0
1747533240,2479.63,2486.28,2479.12,2483.75,3031406.0
1747533420,2483.75,2484.39,2481.45,2484.24,1181890.0
1747533600,2484.17,2485.68,2482.31,2485.68,2490188.0
1747533780,2485.64,2486.79,2483.58,2483.59,1978298.0
1747533960,2483.59,2483.59,2481.63,2481.66,812982.0
1747534140,2481.71,2484.6,2481.71,2484.36,1385954.0
1747534320,2484.37,2484.37,2482.68,2483.0,888568.0
1747534500,2483.05,2483.16,2480.0,2480.39,1500138.0
1747534680,2480.38,2482.43,2480.25,2482.43,822106.0
1747534860,2482.43,2483.62,2480.83,2480.91,1338642.0
1747535040,2480.86,2483.07,2480.69,2482.85,658718.0
1747535220,2482.86,2483.89,2482.11,2482.81,814430.0
1747535400,2482.81,2483.98,2481.11,2481.84,791584.0
1747535580,2481.89,2484.35,2480.54,2481.41,1474114.0
1747535760,2481.27,2481.34,2478.41,2478.69,1734518.0
1747535940,2478.69,2479.58,2478.0,2479.44,693670.0
1747536120,2479.44,2479.54,2475.01,2476.69,2048836.0
1747536300,2476.69,2482.1,2476.02,2481.94,2232184.0
1747536480,2481.89,2482.99,2480.76,2482.4,1161644.0
1747536660,2482.4,2482.56,2480.31,2480.4,820956.0
1747536840,2480.53,2480.76,2480.0,2480.01,530992.0
1747537020,2480.01,2480.02,2479.3,2479.95,492000.0
1747537200,2479.94,2480.99,2479.0,2480.31,1031146.0
1747537380,2480.3,2485.85,2480.3,2484.59,3907524.0
1747537560,2484.57,2485.19,2475.03,2479.71,6735410.0
1747537740,2479.48,2480.39,2476.6,2478.12,2805876.0
1747537920,2478.19,2478.9,2476.0,2477.4,1890624.0
1747538100,2477.35,2477.63,2473.69,2475.23,2794128.0
1747538280,2475.22,2476.59,2473.2,2473.44,1298876.0
1747538460,2473.44,2475.12,2471.37,2473.12,2442278.0
1747538640,2473.11,2474.13,2472.0,2473.34,1477824.0
1747538820,2473.34,2473.34,2466.88,2467.56,7765344.0
1747539000,2467.56,2478.43,2467.18,2475.11,5850080.0
1747539180,2475.2,2477.93,2474.39,2477.23,1615864.0
1747539360,2477.24,2478.93,2477.0,2478.23,1143264.0
1747539540,2478.23,2480.32,2478.23,2479.43,1912676.0
1747539720,2479.43,2480.79,2479.08,2479.09,1529474.0
1747539900,2479.09,2479.95,2478.15,2479.03,916168.0
1747540080,2479.08,2480.91,2478.18,2478.18,1460982.0
1747540260,2478.2,2478.44,2476.84,2476.92,724950.0
1747540440,2476.94,2477.4,2475.09,2477.33,1181526.0
1747540620,2477.34,2477.4,2476.25,2476.85,135066.0
1747540800,2476.18,2477.73,2476.18,2477.56,768856.0
1747540980,2477.58,2479.03,2477.52,2477.65,677970.0
1747541160,2477.65,2479.5,2476.55,2478.61,1874938.0
1747541340,2478.66,2483.29,2478.66,2482.48,2288976.0
1747541520,2482.54,2483.08,2480.82,2481.33,802174.0
1747541700,2481.34,2482.0,2479.56,2481.6,877312.0
1747541880,2481.6,2482.78,2481.26,2482.53,647734.0
1747542060,2482.58,2483.36,2481.49,2482.03,1495986.0
1747542240,2482.03,2482.21,2481.28,2481.99,742214.0
1747542420,2481.99,2482.0,2480.3,2481.14,390136.0
1747542600,2481.14,2482.0,2480.21,2480.23,579712.0
1747542780,2480.22,2483.5,2480.09,2482.84,656390.0
1747542960,2482.94,2485.81,2482.93,2485.28,2139732.0
1747543140,2485.28,2486.91,2484.97,2485.75,3699998.0
1747543320,2485.75,2487.88,2485.59,2486.97,1479744.0
1747543500,2486.97,2488.43,2486.56,2486.81,1851626.0
1747543680,2486.81,2487.4,2483.59,2484.14,2667668.0
1747543860,2484.14,2484.91,2483.04,2483.27,1139124.0
1747544040,2483.28,2484.0,2482.81,2483.94,818898.0
1747544220,2483.98,2485.0,2483.94,2485.0,1250896.0
1747544400,2484.98,2487.88,2484.65,2487.88,1206394.0
1747544580,2487.88,2490.81,2487.56,2490.78,4183788.0
1747544760,2490.78,2492.54,2490.25,2490.4,4577422.0
1747544940,2490.4,2492.48,2490.22,2490.98,3507544.0
1747545120,2490.98,2491.65,2489.99,2491.41,1867568.0
1747545300,2491.64,2497.15,2491.64,2497.02,7796404.0
1747545480,2497.03,2505.43,2495.99,2505.32,17734842.0
1747545660,2505.17,2505.32,2499.47,2503.68,6477468.0
1747545840,2503.69,2505.89,2501.93,2503.06,5544526.0
1747546020,2503.06,2503.45,2500.89,2501.32,3081656.0
1747546200,2501.32,2505.33,2501.32,2503.19,3782204.0
1747546380,2503.19,2503.2,2497.16,2497.99,3995704.0
1747546560,2498.08,2502.02,2497.18,2500.72,3350248.0
1747546740,2500.74,2501.13,2494.89,2497.2,4488700.0
1747546920,2497.2,2497.72,2495.15,2496.9,1479970.0
1747547100,2496.92,2500.8,2496.56,2500.8,1478282.0
1747547280,2500.8,2505.36,2500.8,2502.99,4816462.0
1747547460,2502.99,2510.61,2502.97,2509.74,7967446.0
1747547640,2509.74,2512.52,2508.31,2511.55,7215282.0
1747547820,2511.56,2513.65,2509.28,2511.4,6653660.0
1747548000,2511.38,2512.76,2505.72,2508.53,8041596.0
1747548180,2508.53,2509.91,2506.31,2506.33,2087682.0
1747548360,2506.33,2509.28,2506.12,2507.07,1712734.0
1747548540,2507.01,2507.13,2505.0,2505.97,2383176.0
1747548720,2506.34,2508.99,2506.11,2508.38,1780864.0
1747548900,2508.39,2510.2,2508.3,2509.5,1618824.0
1747549080,2509.49,2510.72,2502.27,2502.78,4004884.0
1747549260,2502.78,2504.37,2502.07,2503.14,1903028.0
1747549440,2503.14,2503.85,2500.26,2501.61,2733908.0
1747549620,2501.58,2503.99,2500.2,2503.86,1882442.0
1747549800,2502.97,2503.5,2499.0,2499.66,2786614.0
1747549980,2499.66,2500.39,2494.06,2497.44,8291750.0
1747550160,2497.42,2497.7,2494.02,2495.4,4108356.0
1747550340,2495.39,2496.94,2494.79,2496.58,1981104.0
1747550520,2496.54,2498.9,2496.37,2497.64,1286928.0
1747550700,2497.68,2498.46,2494.43,2494.86,1625698.0
1747550880,2494.91,2496.23,2494.81,2494.82,1043422.0
1747551060,2494.81,2494.95,2491.28,2494.77,3316210.0
1747551240,2494.77,2494.99,2493.0,2493.59,1369772.0
1747551420,2493.59,2496.35,2492.39,2496.24,1852964.0
1747551600,2495.99,2497.36,2494.61,2494.79,2641880.0
1747551780,2494.82,2498.15,2494.64,2498.14,1110876.0
1747551960,2498.14,2498.16,2493.56,2495.32,1685058.0
1747552140,2495.32,2497.26,2495.13,2497.26,799176.0
1747552320,2497.26,2501.45,2497.25,2500.45,2451474.0
1747552500,2500.52,2502.94,2500.34,2502.68,3649402.0
1747552680,2502.69,2504.47,2501.06,2504.12,5530554.0
1747552860,2503.92,2504.38,2502.06,2503.02,1475192.0
1747553040,2503.01,2506.16,2502.91,2505.59,2502734.0
1747553220,2505.59,2506.0,2504.69,2504.78,1509512.0
1747553400,2504.81,2505.0,2502.65,2502.75,1668242.0
1747553580,2502.74,2503.5,2502.0,2502.0,1373588.0
1747553760,2502.0,2503.13,2500.36,2502.63,1853354.0
1747553940,2502.64,2502.65,2500.1,2502.21,1099740.0
1747554120,2502.2,2503.31,2500.8,2503.27,1419572.0
1747554300,2503.22,2503.22,2501.26,2501.75,1111328.0
1747554480,2501.94,2502.53,2501.01,2501.31,729588.0
1747554660,2501.32,2507.24,2501.31,2507.21,3083646.0
1747554840,2507.14,2510.13,2507.01,2508.93,4618752.0
1747555020,2509.32,2509.99,2507.3,2507.81,3204956.0
1747555200,2508.3,2512.56,2508.26,2512.26,5502948.0
1747555380,2512.04,2513.8,2508.54,2509.85,3342828.0
1747555560,2509.85,2527.85,2509.68,2524.61,19714676.0
1747555740,2523.85,2524.37,2516.86,2517.77,9347416.0
1747555920,2517.78,2519.35,2517.2,2518.03,3700806.0
1747556100,2518.03,2521.19,2515.03,2515.38,6585462.0
1747556280,2515.33,2521.57,2514.31,2520.0,4847380.0
1747556460,2520.01,2520.92,2517.25,2519.8,4033278.0
1747556640,2519.8,2523.86,2519.8,2523.02,5538516.0
1747556820,2523.08,2524.68,2521.12,2524.31,5616494.0
1747557000,2524.31,2525.1,2520.0,2522.52,4370646.0
1747557180,2522.23,2527.22,2520.67,2524.28,4839256.0
1747557360,2524.16,2526.68,2520.0,2520.02,4651480.0
1747557540,2520.01,2520.63,2518.68,2519.09,2055448.0
1747557720,2519.09,2519.86,2516.1,2516.85,4498642.0
1747557900,2516.85,2518.06,2513.89,2518.03,5409776.0
1747558080,2518.04,2519.89,2516.79,2517.73,2387748.0
1747558260,2517.69,2519.32,2517.67,2517.69,1838088.0
1747558440,2517.68,2518.89,2516.5,2516.52,1631148.0
1747558620,2516.51,2517.7,2516.15,2516.27,1021264.0
1747558800,2516.27,2519.79,2516.27,2517.98,2490862.0
1747558980,2517.88,2521.69,2517.71,2521.04,1928076.0
1747559160,2521.04,2522.25,2519.35,2520.81,1617678.0
1747559340,2520.81,2521.69,2518.88,2519.12,1113682.0
1747559520,2519.12,2522.26,2519.1,2522.22,966306.0
1747559700,2522.22,2522.22,2516.39,2516.89,2042188.0
1747559880,2516.89,2520.77,2514.81,2520.01,2457336.0
1747560060,2520.01,2520.36,2515.05,2515.15,2427384.0
1747560240,2515.15,2516.64,2514.54,2515.56,2089760.0
1747560420,2515.56,2516.98,2515.56,2516.02,1030116.0
1747560600,2516.03,2516.43,2512.95,2513.07,3167200.0
1747560780,2513.14,2514.0,2511.82,2512.86,2328566.0
1747560960,2512.85,2513.35,2509.26,2512.43,3225458.0
1747561140,2512.44,2514.61,2509.31,2509.31,1652760.0
1747561320,2509.35,2509.99,2504.03,2504.14,7926778.0
1747561500,2504.18,2509.09,2504.02,2508.47,2986134.0
1747561680,2508.43,2508.43,2504.6,2507.61,2839816.0
1747561860,2507.57,2507.94,2505.09,2505.61,1333160.0
1747562040,2505.52,2506.75,2503.06,2504.16,2460406.0
1747562220,2504.41,2507.18,2504.24,2506.77,1045914.0
1747562400,2506.78,2507.96,2504.93,2507.89,2165160.0
1747562580,2507.86,2510.07,2506.93,2510.01,2359500.0
1747562760,2510.01,2510.44,2506.61,2507.14,1473998.0
1747562940,2507.21,2508.56,2506.61,2507.02,1288088.0
1747563120,2507.01,2511.42,2506.9,2511.06,1957464.0
1747563300,2511.15,2512.07,2509.67,2510.6,3056030.0
1747563480,2510.21,2510.62,2507.68,2508.1,1264990.0
1747563660,2508.16,2509.49,2505.0,2505.11,1104948.0
1747563840,2505.11,2505.38,2500.73,2502.26,5663060.0
1747564020,2502.34,2503.0,2499.74,2499.86,3525170.0
1747564200,2499.86,2501.97,2497.61,2501.88,6303074.0
1747564380,2501.87,2502.31,2500.68,2500.85,1450914.0
1747564560,2500.86,2501.11,2499.22,2499.98,1589762.0
1747564740,2499.93,2502.38,2499.03,2499.42,2435356.0
1747564920,2499.38,2501.7,2499.28,2501.51,887880.0
1747565100,2501.52,2502.87,2501.17,2502.38,1833594.0
1747565280,2502.38,2502.6,2499.55,2500.36,1096178.0
1747565460,2500.39,2501.73,2500.27,2500.81,935908.0
1747565640,2500.86,2503.99,2500.81,2502.94,1611472.0
1747565820,2502.94,2504.15,2502.42,2503.97,850714.0
1747566000,2503.98,2506.0,2502.57,2506.0,2227436.0
1747566180,2505.99,2507.3,2505.17,2506.72,2622754.0
1747566360,2506.81,2507.73,2505.88,2507.67,1085348.0
1747566540,2507.66,2507.83,2505.38,2506.1,1349228.0
1747566720,2506.1,2506.65,2505.1,2505.35,655402.0
1747566900,2505.28,2508.95,2505.22,2508.27,1609380.0
1747567080,2508.16,2509.41,2507.38,2508.75,1375814.0
1747567260,2508.64,2512.11,2508.51,2509.57,4370548.0
1747567440,2509.57,2510.21,2507.29,2507.77,902956.0
1747567620,2507.78,2508.62,2506.24,2507.09,866692.0
1747567800,2507.09,2510.47,2507.09,2507.97,2110028.0
1747567980,2507.93,2510.49,2507.0,2510.45,1204882.0
1747568160,2510.28,2510.28,2507.72,2507.88,1322174.0
1747568340,2507.82,2507.89,2501.57,2501.69,3334358.0
1747568520,2501.73,2504.94,2500.89,2500.89,2307246.0
1747568700,2501.08,2504.51,2500.99,2504.3,1105420.0
1747568880,2504.3,2504.77,2501.55,2502.16,824778.0
1747569060,2502.12,2502.57,2499.66,2499.87,1701064.0
1747569240,2499.88,2501.2,2499.77,2500.77,2208756.0
1747569420,2500.71,2501.06,2499.55,2500.52,1517762.0
1747569600,2500.52,2501.15,2498.26,2498.31,2667808.0
1747569780,2498.46,2498.83,2495.97,2496.8,5311088.0
1747569960,2496.45,2496.8,2487.6,2492.6,17306518.0
1747570140,2492.66,2494.89,2489.77,2494.35,5540354.0
1747570320,2494.29,2494.29,2492.0,2493.45,2353032.0
1747570500,2493.4,2495.0,2491.0,2491.0,2678840.0
1747570680,2491.0,2496.4,2490.68,2496.25,2154310.0
1747570860,2496.23,2498.6,2496.1,2498.59,2679082.0
1747571040,2498.59,2501.23,2498.03,2499.54,2053478.0
1747571220,2499.53,2500.94,2499.52,2500.4,1338324.0
1747571400,2500.39,2502.74,2500.39,2502.03,3238474.0
1747571580,2502.03,2503.73,2500.98,2501.07,2012210.0
1747571760,2501.07,2501.49,2499.79,2500.11,2172518.0
1747571940,2500.11,2500.89,2499.6,2500.38,1172128.0
1747572120,2500.4,2502.0,2499.51,2501.19,1570052.0
1747572300,2501.19,2502.99,2500.53,2502.78,824656.0
1747572480,2502.78,2507.03,2502.78,2506.13,3486238.0
1747572660,2506.07,2507.18,2505.06,2506.97,1547446.0
1747572840,2506.92,2507.32,2505.9,2506.48,1654714.0
1747573020,2506.42,2507.44,2505.07,2507.19,1440134.0
1747573200,2507.19,2507.56,2504.64,2505.1,1877972.0
1747573380,2505.09,2505.98,2504.76,2505.14,1060620.0
1747573560,2505.14,2506.0,2504.12,2504.77,1074698.0
1747573740,2504.77,2504.82,2503.27,2504.54,1482622.0
1747573920,2504.54,2507.79,2504.0,2505.36,2637784.0
1747574100,2505.36,2507.96,2505.01,2507.96,1206064.0
1747574280,2507.96,2509.56,2506.0,2509.56,1513724.0
1747574460,2509.5,2510.82,2507.94,2508.56,2522058.0
1747574640,2508.54,2513.12,2508.54,2509.43,3327834.0
1747574820,2509.44,2510.99,2508.5,2510.7,2104616.0
1747575000,2510.69,2511.6,2509.4,2509.99,1297326.0
1747575180,2509.98,2512.36,2509.46,2510.3,1792168.0
1747575360,2510.65,2518.31,2510.49,2516.1,13125362.0
1747575540,2516.15,2520.0,2515.77,2519.48,9010294.0
1747575720,2519.54,2520.98,2516.12,2517.01,5457350.0
1747575900,2517.06,2519.14,2515.74,2518.88,4328816.0
1747576080,2518.82,2519.04,2513.55,2514.01,3445620.0
1747576260,2513.94,2518.44,2513.45,2517.09,2896464.0
1747576440,2517.2,2521.83,2516.8,2520.48,5281548.0
1747576620,2520.43,2544.02,2519.02,2541.18,37637382.0
1747576800,2541.24,2549.04,2534.5,2537.94,33406338.0
1747576980,2538.01,2539.03,2531.15,2533.66,14595464.0
1747577160,2533.55,2536.83,2531.98,2534.6,5680298.0
1747577340,2534.48,2539.57,2534.48,2537.64,4939052.0
1747577520,2537.57,2537.65,2528.11,2528.89,9123756.0
1747577700,2528.91,2534.1,2528.91,2530.93,4409130.0
1747577880,2530.86,2540.12,2530.86,2539.36,3826958.0
1747578060,2539.36,2539.36,2533.44,2534.13,8658952.0
1747578240,2534.14,2538.1,2534.1,2534.99,5378372.0
1747578420,2534.99,2538.56,2534.81,2535.45,4701586.0
1747578600,2535.45,2537.99,2534.14,2536.24,3257000.0
1747578780,2536.05,2541.74,2535.19,2538.66,9793818.0
1747578960,2538.67,2553.15,2537.73,2548.68,20661298.0
1747579140,2548.62,2553.73,2545.01,2545.39,18589700.0
1747579320,2545.35,2549.89,2544.94,2549.72,7348474.0
1747579500,2549.63,2556.86,2548.81,2554.0,16399536.0
1747579680,2554.06,2563.92,2553.94,2558.04,20216260.0
1747579860,2558.34,2568.52,2558.33,2560.1,17603260.0
1747580040,2560.08,2563.94,2555.11,2557.78,12340598.0
1747580220,2557.77,2561.38,2555.32,2556.77,6257092.0
1747580400,2556.75,2559.66,2550.97,2552.61,13462748.0
1747580580,2552.87,2557.72,2547.46,2556.63,10606938.0
1747580760,2556.62,2556.81,2550.01,2555.07,5302212.0
1747580940,2555.07,2558.93,2553.8,2556.02,4693892.0
1747581120,2556.01,2558.99,2554.0,2558.37,4553928.0
1747581300,2558.37,2566.88,2554.28,2565.43,6693796.0
1747581480,2565.45,2567.05,2561.68,2564.93,9641630.0
1747581660,2564.99,2565.35,2561.47,2561.73,4590584.0
1747581840,2561.63,2561.73,2558.18,2559.01,4523088.0
1747582020,2559.01,2561.95,2558.22,2560.66,2317554.0
1747582200,2560.66,2561.97,2557.01,2559.19,3771298.0
1747582380,2559.14,2564.71,2556.53,2561.92,4976128.0
1747582560,2561.84,2564.1,2560.52,2563.49,3193532.0
1747582740,2563.48,2564.38,2559.83,2563.72,3508868.0
1747582920,2563.67,2570.86,2562.5,2568.02,10872922.0
1747583100,2567.76,2571.33,2565.6,2568.55,11266712.0
1747583280,2568.52,2587.81,2566.31,2584.7,24774392.0
1747583460,2583.8,2585.96,2578.18,2578.33,17299652.0
1747583640,2577.97,2579.78,2574.09,2574.09,11631140.0
1747583820,2573.93,2579.45,2572.22,2577.89,7635164.0
1747584000,2577.93,2581.34,2574.5,2574.58,10339664.0
1747584180,2574.58,2577.51,2571.55,2573.16,7447692.0
1747584360,2573.36,2576.33,2571.93,2574.78,3511256.0
1747584540,2574.78,2582.82,2572.9,2579.94,9539028.0
1747584720,2579.93,2581.35,2571.93,2572.0,7149980.0
1747584900,2571.99,2574.26,2566.36,2569.62,11417076.0
1747585080,2569.62,2571.99,2568.64,2570.98,2797278.0
1747585260,2570.99,2573.36,2553.81,2554.82,23401006.0
1747585440,2555.09,2564.95,2555.09,2564.45,10440756.0
1747585620,2564.31,2565.81,2562.91,2563.05,3958694.0
1747585800,2563.05,2565.66,2560.01,2562.31,4765112.0
1747585980,2562.25,2563.55,2557.75,2562.62,8237634.0
1747586160,2562.63,2564.9,2560.41,2563.1,5364630.0
1747586340,2562.73,2572.85,2561.27,2571.93,9426786.0
1747586520,2571.89,2573.16,2566.82,2568.89,4926682.0
1747586700,2568.99,2576.92,2566.66,2572.75,7120732.0
1747586880,2572.75,2575.93,2565.85,2568.56,6430848.0
1747587060,2568.57,2569.77,2566.2,2568.03,2950310.0
1747587240,2568.03,2577.96,2567.77,2577.81,8634046.0
1747587420,2577.87,2582.0,2572.11,2572.63,11786506.0
1747587600,2572.63,2574.27,2565.17,2566.93,7895226.0
1747587780,2566.93,2568.54,2564.11,2566.74,3851024.0
1747587960,2566.74,2571.36,2566.74,2571.12,5875566.0
1747588140,2571.11,2572.01,2566.01,2568.64,2391888.0
1747588320,2568.64,2571.95,2568.64,2569.89,3098540.0
1747588500,2569.91,2570.27,2562.52,2562.58,6032648.0
1747588680,2562.74,2564.4,2561.19,2561.86,3368150.0
1747588860,2561.87,2562.86,2559.41,2559.52,4420688.0
1747589040,2559.52,2563.53,2550.65,2551.78,19192590.0
1747589220,2551.52,2551.64,2511.0,2539.72,86301824.0
1747589400,2539.78,2542.86,2535.19,2540.69,13493786.0
1747589580,2540.73,2545.74,2530.19,2531.3,13189808.0
1747589760,2531.3,2533.81,2520.0,2523.46,22374250.0
1747589940,2523.26,2536.04,2521.45,2532.03,21522790.0
1747590120,2532.03,2532.54,2527.38,2529.48,10369992.0
1747590300,2529.48,2530.06,2519.15,2521.32,11569752.0
1747590480,2521.32,2523.4,2511.39,2512.92,18851600.0
1747590660,2512.97,2513.2,2501.5,2508.87,36133566.0
1747590840,2508.91,2510.42,2504.0,2507.14,12946528.0
1747591020,2507.16,2509.09,2480.47,2488.96,43752392.0
1747591200,2488.92,2494.95,2459.48,2481.63,65211778.0
1747591380,2481.11,2484.55,2465.01,2471.03,38665774.0
1747591560,2470.81,2477.2,2462.77,2463.94,16417544.0
1747591740,2463.06,2473.81,2453.32,2471.92,35950982.0
1747591920,2471.93,2472.68,2467.24,2472.68,11934292.0
1747592100,2472.62,2474.2,2452.84,2454.82,22806314.0
1747592280,2454.68,2465.89,2450.0,2464.71,22826558.0
1747592460,2464.69,2473.66,2460.36,2471.58,15269458.0
1747592640,2471.58,2475.5,2465.71,2469.11,11781994.0
1747592820,2469.05,2476.7,2468.83,2476.52,6793946.0
1747593000,2476.52,2476.52,2465.1,2469.39,8136808.0
1747593180,2469.41,2473.2,2462.09,2467.94,6494004.0
1747593360,2467.5,2470.99,2463.9,2469.36,4186078.0
1747593540,2469.04,2471.89,2467.43,2469.48,4976222.0
1747593720,2469.13,2473.88,2469.13,2471.24,4083378.0
1747593900,2470.78,2474.99,2465.34,2465.56,4796954.0
1747594080,2465.58,2466.03,2460.06,2460.09,7822396.0
1747594260,2460.14,2464.5,2458.14,2464.43,9089504.0
1747594440,2464.5,2466.59,2457.14,2457.64,10307612.0
1747594620,2457.58,2462.72,2454.36,2461.52,6913494.0
1747594800,2461.65,2466.32,2459.41,2464.06,7125340.0
1747594980,2464.06,2465.07,2458.16,2458.66,3272918.0
1747595160,2458.28,2464.24,2458.18,2461.19,4110670.0
1747595340,2460.93,2463.98,2460.14,2461.86,3099714.0
1747595520,2461.81,2463.9,2458.25,2463.02,2415680.0
1747595700,2462.94,2463.24,2457.39,2458.36,8186490.0
1747595880,2458.28,2460.23,2456.84,2459.33,4063620.0
1747596060,2459.33,2461.9,2457.59,2461.9,2523460.0
1747596240,2461.95,2469.94,2461.3,2468.51,7706896.0
1747596420,2468.51,2468.51,2463.98,2465.97,3127902.0
1747596600,2465.97,2465.97,2425.84,2429.56,65391918.0
1747596780,2429.67,2436.34,2427.63,2436.34,14781416.0
1747596960,2436.4,2441.19,2434.18,2435.9,12090704.0
1747597140,2435.83,2437.14,2422.83,2428.59,17369478.0
1747597320,2428.46,2432.56,2426.35,2431.27,10682246.0
1747597500,2431.22,2434.99,2426.37,2431.32,8907324.0
1747597680,2431.35,2431.35,2419.09,2425.23,12081006.0
1747597860,2425.23,2427.61,2405.67,2408.66,32367920.0
1747598040,2408.85,2415.48,2402.07,2414.59,21211906.0
1747598220,2414.68,2414.99,2406.13,2407.19,8927520.0
1747598400,2406.84,2406.84,2318.0,2351.69,216039288.0
1747598580,2351.7,2367.8,2349.32,2367.35,45438862.0
1747598760,2367.8,2383.18,2367.51,2372.72,39402932.0
1747598940,2371.57,2377.46,2363.84,2364.82,13380974.0
1747599120,2364.5,2369.84,2362.61,2367.06,12403438.0
1747599300,2367.07,2375.71,2364.65,2370.83,14216754.0
1747599480,2370.67,2374.55,2366.18,2369.69,8376616.0
1747599660,2370.04,2381.61,2368.49,2375.28,16153702.0
1747599840,2375.03,2375.84,2369.33,2375.6,8570432.0
1747600020,2375.39,2380.56,2370.45,2377.81,9982986.0
1747600200,2377.82,2377.82,2370.18,2370.72,6522156.0
1747600380,2370.65,2384.27,2370.61,2384.01,8798152.0
1747600560,2383.95,2389.2,2381.85,2389.2,11431288.0
1747600740,2389.13,2394.02,2384.39,2391.39,15496982.0
1747600920,2391.34,2395.88,2388.01,2395.88,6947632.0
1747601100,2395.88,2398.79,2391.65,2398.78,8514034.0
1747601280,2398.78,2404.74,2391.47,2392.94,15778174.0
1747601460,2392.93,2394.48,2385.23,2385.82,8358280.0
1747601640,2386.04,2390.76,2385.93,2388.99,6416348.0
1747601820,2388.99,2396.86,2388.01,2391.84,5917186.0
1747602000,2392.33,2398.85,2391.69,2397.86,5631350.0
1747602180,2397.86,2397.87,2393.76,2396.0,3722540.0
1747602360,2396.5,2408.39,2396.49,2405.81,11561592.0
1747602540,2405.39,2409.24,2402.72,2403.75,6919722.0
1747602720,2403.79,2404.19,2400.22,2404.19,2960234.0
1747602900,2404.25,2407.55,2400.44,2407.03,6443686.0
1747603080,2407.03,2412.67,2407.03,2411.03,7756314.0
1747603260,2411.03,2416.47,2408.4,2415.89,6174414.0
1747603440,2415.84,2417.0,2414.79,2415.06,5848996.0
1747603620,2415.06,2421.17,2414.21,2420.38,5779430.0
1747603800,2420.12,2433.75,2419.93,2429.32,14818632.0
1747603980,2429.32,2429.32,2412.62,2413.01,12771772.0
1747604160,2413.01,2423.45,2411.27,2421.53,6377726.0
1747604340,2421.6,2427.61,2418.98,2424.39,6269796.0
1747604520,2424.38,2426.81,2419.98,2425.44,3332750.0
1747604700,2425.44,2426.7,2420.65,2425.29,2707008.0
1747604880,2425.29,2427.91,2422.51,2423.78,1742692.0
1747605060,2423.78,2423.78,2395.18,2411.15,26424206.0
1747605240,2410.98,2412.78,2403.36,2405.82,8048746.0
1747605420,2405.92,2408.53,2404.12,2406.22,5539276.0
1747605600,2405.97,2408.11,2379.92,2384.35,32490586.0
1747605780,2384.22,2399.31,2383.62,2388.86,12969030.0
1747605960,2388.25,2400.99,2387.83,2391.82,10643850.0
1747606140,2391.77,2396.2,2389.21,2390.11,4417224.0
1747606320,2389.94,2393.99,2387.22,2389.1,3476300.0
1747606500,2389.02,2392.28,2375.51,2376.55,14354528.0
1747606680,2376.78,2398.44,2376.78,2396.7,13486596.0
1747606860,2396.64,2403.26,2395.38,2401.69,9119400.0
1747607040,2401.67,2412.89,2401.49,2411.47,11985658.0
1747607220,2411.34,2416.48,2409.91,2414.76,8015206.0
1747607400,2414.75,2431.55,2413.47,2430.35,28159134.0
1747607580,2430.72,2435.66,2425.09,2427.29,17546584.0
1747607760,2427.27,2428.48,2420.7,2423.89,8931904.0
1747607940,2423.89,2430.61,2422.03,2430.61,5084336.0
1747608120,2430.66,2437.5,2427.31,2428.91,15110516.0
1747608300,2428.57,2432.24,2428.07,2430.82,6040324.0
1747608480,2431.34,2435.15,2428.3,2430.61,9007766.0
1747608660,2430.63,2435.89,2428.62,2435.22,4131714.0
1747608840,2435.23,2445.88,2434.77,2442.0,11743194.0
1747609020,2442.0,2455.29,2442.0,2453.94,12371838.0
1747609200,2453.94,2453.94,2439.4,2439.4,17383316.0
1747609380,2438.77,2446.95,2438.33,2442.07,9233850.0
1747609560,2441.11,2442.64,2438.6,2440.52,4624730.0
1747609740,2440.0,2448.84,2439.27,2442.6,4427910.0
1747609920,2442.46,2442.91,2435.21,2439.67,6334434.0
1747610100,2439.67,2441.53,2435.05,2439.13,5115348.0
1747610280,2439.12,2439.12,2434.86,2437.44,2676016.0
1747610460,2437.45,2446.14,2437.29,2442.1,5384700.0
1747610640,2442.06,2449.01,2441.22,2448.5,3652996.0
1747610820,2448.46,2451.91,2447.33,2450.89,4737682.0
1747611000,2450.89,2453.94,2448.41,2449.2,5559008.0
1747611180,2449.2,2453.99,2446.55,2448.1,4905672.0
1747611360,2448.66,2455.97,2447.66,2455.43,5185470.0
1747611540,2454.75,2455.56,2450.62,2454.92,4052572.0
1747611720,2454.52,2455.87,2450.72,2454.81,2935202.0
1747611900,2454.87,2456.86,2450.92,2456.35,2897838.0
1747612080,2456.14,2467.76,2455.47,2465.82,13439026.0
1747612260,2465.71,2486.62,2465.57,2486.31,28529876.0
1747612440,2486.31,2506.49,2486.31,2504.82,37141294.0
1747612620,2504.32,2510.01,2493.95,2496.69,20140334.0
1747612800,2497.04,2502.33,2482.39,2483.39,24409644.0
1747612980,2483.34,2504.06,2481.5,2501.8,22603120.0
1747613160,2501.66,2511.96,2494.27,2511.56,13092904.0
1747613340,2510.76,2510.76,2482.07,2482.12,20470288.0
1747613520,2481.98,2486.37,2473.69,2480.07,24294730.0
1747613700,2480.07,2482.77,2467.4,2469.97,13453004.0
1747613880,2470.01,2475.93,2467.38,2474.74,11080086.0
1747614060,2474.62,2480.98,2461.49,2461.64,15023614.0
1747614240,2460.72,2463.68,2453.4,2453.86,19827124.0
1747614420,2454.03,2460.45,2450.74,2450.74,8479622.0
1747614600,2450.69,2453.94,2428.4,2435.98,38212528.0
1747614780,2436.92,2452.82,2436.92,2444.3,16543546.0
1747614960,2444.27,2450.32,2440.76,2446.59,11293816.0
1747615140,2446.66,2455.15,2443.32,2444.91,9401782.0
1747615320,2445.22,2447.21,2434.93,2442.49,10869554.0
1747615500,2443.11,2443.38,2429.34,2441.23,16038416.0
1747615680,2441.11,2449.18,2436.76,2447.88,9050352.0
1747615860,2447.98,2448.78,2441.07,2441.07,6627680.0
1747616040,2441.07,2446.2,2439.34,2439.34,4339478.0
1747616220,2438.3,2444.11,2435.64,2442.58,6526124.0
1747616400,2442.59,2446.41,2437.08,2444.81,7794626.0
1747616580,2444.86,2449.38,2437.19,2439.61,8227808.0
1747616760,2439.42,2439.71,2426.66,2435.95,16061708.0
1747616940,2435.95,2435.95,2423.23,2423.24,9848452.0
1747617120,2423.15,2436.56,2423.15,2429.89,8319026.0
1747617300,2429.84,2429.92,2414.42,2418.82,14254858.0
1747617480,2419.43,2422.98,2415.05,2416.88,9711396.0
1747617660,2417.0,2428.47,2416.74,2428.06,5853440.0
1747617840,2427.66,2435.97,2426.84,2431.78,10564582.0
1747618020,2433.07,2438.43,2432.0,2432.43,8269082.0
1747618200,2432.43,2436.16,2427.54,2434.86,4838152.0
1747618380,2434.86,2439.85,2430.62,2436.91,5253474.0
1747618560,2436.96,2440.71,2425.37,2427.48,7478202.0
1747618740,2427.28,2427.88,2421.16,2425.11,4907688.0
1747618920,2425.06,2427.16,2424.07,2425.26,2541462.0
1747619100,2425.35,2431.41,2423.28,2431.02,2913016.0
1747619280,2430.95,2438.76,2429.73,2431.39,6293246.0
1747619460,2431.37,2434.68,2431.37,2431.66,3047332.0
1747619640,2431.74,2436.87,2430.97,2431.73,2090070.0
1747619820,2431.8,2432.38,2426.72,2427.64,3209738.0
1747620000,2427.64,2429.38,2426.19,2428.49,3943412.0
1747620180,2428.22,2434.5,2425.55,2434.12,3896366.0
1747620360,2434.08,2434.08,2422.4,2424.73,5226284.0
1747620540,2424.26,2424.45,2404.74,2406.84,27508630.0
1747620720,2406.84,2407.64,2397.4,2398.1,21631012.0
1747620900,2398.07,2404.79,2393.74,2394.95,19939744.0
1747621080,2394.76,2403.0,2391.53,2399.91,20675908.0
1747621260,2399.98,2407.95,2399.7,2407.94,11038600.0
1747621440,2407.79,2409.56,2402.76,2408.9,3955438.0
1747621620,2408.89,2409.89,2406.67,2408.15,5035396.0
1747621800,2408.1,2415.45,2405.19,2413.06,7128724.0
1747621980,2412.99,2416.48,2412.93,2415.69,4381936.0
1747622160,2415.69,2416.06,2412.66,2414.85,5209426.0
1747622340,2414.92,2415.51,2408.05,2408.63,3999406.0
1747622520,2408.62,2411.94,2407.65,2407.65,2408236.0
1747622700,2407.92,2409.3,2397.69,2401.11,7383454.0
1747622880,2401.63,2405.52,2400.97,2402.3,3756622.0
1747623060,2401.85,2402.39,2398.11,2400.44,4671892.0
1747623240,2400.39,2401.37,2396.53,2398.11,4615036.0
1747623420,2398.11,2401.76,2397.44,2400.2,2180624.0
1747623600,2400.2,2400.38,2395.01,2399.03,3919870.0
1747623780,2399.03,2403.65,2394.02,2394.02,4136080.0
1747623960,2394.14,2394.23,2385.51,2390.44,20999854.0
1747624140,2390.24,2394.75,2385.82,2386.1,6946452.0
1747624320,2386.45,2389.05,2384.19,2385.13,7812348.0
1747624500,2385.07,2391.2,2382.08,2386.47,6213648.0
1747624680,2387.24,2392.85,2387.24,2390.77,3568100.0
1747624860,2390.78,2393.93,2386.83,2390.49,4124304.0
1747625040,2390.24,2397.55,2389.77,2396.45,5106598.0
1747625220,2396.45,2398.45,2390.34,2391.3,3847524.0
1747625400,2391.3,2394.9,2387.41,2387.93,5553678.0
1747625580,2387.82,2393.98,2387.78,2393.97,2155844.0
1747625760,2394.02,2394.19,2388.18,2391.75,3015300.0
1747625940,2391.8,2393.41,2383.46,2384.28,5923854.0
1747626120,2384.34,2385.09,2380.87,2382.47,6496062.0
1747626300,2382.43,2385.59,2378.61,2385.2,9931972.0
1747626480,2385.16,2388.49,2380.66,2388.49,5547782.0
1747626660,2388.49,2390.08,2381.05,2381.6,5836620.0
1747626840,2381.62,2387.4,2380.3,2387.36,3835408.0
1747627020,2387.24,2387.61,2384.09,2384.31,3030598.0
1747627200,2384.4,2391.69,2384.17,2390.88,11122824.0
1747627380,2391.24,2394.36,2387.01,2388.25,7387814.0
1747627560,2388.26,2388.26,2379.8,2384.59,9882162.0
1747627740,2384.55,2396.74,2384.51,2396.28,9956590.0
1747627920,2395.66,2404.09,2395.38,2400.23,15131896.0
1747628100,2400.07,2402.4,2395.57,2395.57,5408060.0
1747628280,2395.46,2397.8,2389.23,2389.38,6247292.0
1747628460,2389.38,2395.34,2389.38,2391.23,3382556.0
1747628640,2391.19,2392.28,2388.19,2392.22,3726648.0
1747628820,2392.28,2394.03,2391.55,2393.19,1716244.0
1747629000,2393.16,2395.06,2389.09,2393.32,2707664.0
1747629180,2393.32,2397.47,2386.61,2390.69,6383476.0
1747629360,2390.39,2394.59,2387.43,2388.43,3048770.0
1747629540,2388.19,2390.67,2364.39,2369.76,25807270.0
1747629720,2369.52,2379.19,2369.51,2377.58,8286396.0
1747629900,2377.99,2379.49,2374.32,2375.59,5340852.0
1747630080,2375.6,2375.6,2359.19,2362.32,17349854.0
1747630260,2362.5,2363.94,2354.6,2359.77,14668342.0
1747630440,2358.24,2362.11,2351.28,2362.01,16156256.0
1747630620,2362.01,2364.99,2362.01,2364.64,3013898.0
1747630800,2364.97,2365.14,2359.43,2362.1,5397350.0
1747630980,2362.68,2374.4,2356.54,2372.12,17752134.0
1747631160,2371.49,2374.37,2367.62,2374.32,9377248.0
1747631340,2374.32,2377.6,2371.98,2374.87,6154056.0
1747631520,2374.74,2376.26,2372.69,2375.58,2268466.0
1747631700,2375.57,2377.45,2370.14,2377.16,5782618.0
1747631880,2377.08,2379.23,2376.36,2377.16,4055840.0
1747632060,2377.23,2378.23,2373.57,2375.77,2843584.0
1747632240,2375.77,2378.22,2373.69,2377.85,2247742.0
1747632420,2378.11,2378.11,2374.58,2376.38,2152986.0
1747632600,2376.63,2380.99,2365.47,2376.31,21843478.0
1747632780,2376.24,2382.43,2371.33,2378.95,7365248.0
1747632960,2378.9,2382.3,2375.31,2382.18,4115908.0
1747633140,2382.23,2385.3,2379.13,2384.33,5544702.0
1747633320,2383.73,2384.45,2377.68,2379.56,4267776.0
1747633500,2379.6,2380.51,2375.2,2378.36,3157808.0
1747633680,2378.39,2380.57,2376.01,2377.08,2270800.0
1747633860,2377.09,2379.77,2376.17,2377.64,2436698.0
1747634040,2377.6,2379.0,2371.51,2374.52,3618020.0
1747634220,2374.81,2377.8,2374.52,2377.26,1918326.0
1747634400,2377.6,2382.3,2374.43,2374.57,5220192.0
1747634580,2374.45,2378.34,2372.92,2378.19,3753626.0
1747634760,2378.26,2387.78,2377.49,2385.6,8292884.0
1747634940,2385.75,2389.53,2384.26,2389.38,6315898.0
1747635120,2389.15,2396.89,2386.58,2393.02,15863370.0
1747635300,2393.24,2393.24,2386.36,2388.83,5668650.0
1747635480,2388.94,2389.55,2384.23,2385.32,3770026.0
1747635660,2385.93,2387.7,2379.43,2380.49,6000342.0
1747635840,2380.55,2384.73,2379.95,2384.01,4085554.0
1747636020,2384.0,2387.65,2381.9,2386.45,4229272.0
1747636200,2386.48,2386.6,2374.89,2375.36,6242722.0
1747636380,2375.43,2378.22,2367.03,2372.99,9371144.0
1747636560,2372.96,2373.37,2363.15,2364.85,7871896.0
1747636740,2365.24,2374.45,2365.24,2370.45,6851746.0
1747636920,2370.38,2371.72,2367.03,2370.21,3216176.0
1747637100,2370.15,2371.65,2364.8,2370.11,4451544.0
1747637280,2370.18,2372.95,2363.43,2365.44,4113550.0
1747637460,2365.41,2369.61,2364.52,2367.76,4047532.0
1747637640,2367.81,2369.52,2356.7,2357.87,9694562.0
1747637820,2356.97,2358.35,2348.11,2353.01,23410840.0
1747638000,2353.06,2361.86,2351.3,2360.32,13210190.0
1747638180,2360.25,2378.93,2357.73,2378.93,20616336.0
1747638360,2378.62,2383.16,2374.84,2381.52,17112296.0
1747638540,2381.31,2392.6,2378.32,2390.96,19230906.0
1747638720,2390.18,2397.18,2390.06,2392.2,13939000.0
1747638900,2392.07,2406.4,2390.76,2405.88,20419080.0
1747639080,2406.03,2410.33,2404.05,2406.92,12801512.0
1747639260,2407.26,2408.27,2402.87,2408.12,8722108.0
1747639440,2408.22,2412.06,2406.03,2410.24,10014408.0
1747639620,2410.25,2410.4,2396.0,2397.27,30924418.0
1747639800,2397.22,2408.55,2396.4,2404.17,11961474.0
1747639980,2403.76,2405.45,2401.81,2403.78,3934628.0
1747640160,2403.77,2406.29,2402.86,2404.82,3528148.0
1747640340,2404.89,2407.71,2402.96,2403.53,3521006.0
1747640520,2403.59,2407.95,2401.81,2407.52,4474904.0
1747640700,2407.45,2408.83,2400.76,2402.19,8173418.0
1747640880,2402.33,2402.63,2399.06,2401.86,5020984.0
1747641060,2402.09,2405.39,2402.09,2404.01,3710216.0
1747641240,2404.01,2404.01,2400.57,2401.7,2063786.0
1747641420,2401.88,2403.93,2401.14,2402.52,1656534.0
1747641600,2402.53,2404.95,2399.21,2404.18,5594958.0
1747641780,2404.57,2404.57,2394.4,2400.05,9111318.0
1747641960,2399.8,2404.43,2389.45,2391.99,13250486.0
1747642140,2392.18,2397.57,2392.06,2397.57,5193030.0
1747642320,2397.52,2408.93,2397.5,2408.47,12770478.0
1747642500,2408.41,2413.87,2405.53,2409.22,2350464.0
1747642680,2409.52,2421.44,2408.57,2417.78,25811494.0
1747642860,2417.78,2420.64,2415.01,2419.86,10624890.0
1747643040,2419.36,2419.99,2410.56,2410.61,8078616.0
1747643220,2410.56,2412.73,2403.51,2404.95,13458338.0
1747643400,2404.78,2404.95,2397.43,2398.82,10279620.0
1747643580,2398.82,2401.18,2396.07,2397.78,5864800.0
1747643760,2398.01,2404.05,2398.01,2402.48,4501216.0
1747643940,2402.42,2406.55,2402.02,2403.22,3314022.0
1747644120,2402.8,2404.1,2394.24,2396.51,5909514.0
1747644300,2396.51,2400.62,2395.3,2399.72,6076332.0
1747644480,2400.02,2407.73,2399.44,2406.98,3780304.0
1747644660,2406.57,2407.06,2401.34,2402.48,2755488.0
1747644840,2402.48,2404.86,2400.13,2400.13,1919142.0
1747645020,2400.15,2405.15,2400.01,2403.91,1544730.0
1747645200,2403.97,2411.72,2399.58,2402.05,12962452.0
1747645380,2401.08,2408.14,2399.36,2403.47,6718156.0
1747645560,2403.47,2408.66,2390.05,2390.64,13306680.0
1747645740,2391.05,2400.37,2390.46,2399.03,8031700.0
1747645920,2399.76,2401.95,2399.2,2400.12,3110146.0
1747646100,2400.07,2405.09,2398.8,2404.02,2726006.0
1747646280,2404.02,2404.7,2399.37,2402.03,2368502.0
1747646460,2401.83,2407.5,2398.48,2407.31,2912282.0
1747646640,2407.27,2407.35,2405.15,2405.66,2447420.0
1747646820,2405.66,2409.09,2405.66,2406.72,2271582.0
1747647000,2407.01,2410.78,2407.01,2410.44,2570116.0
1747647180,2410.54,2410.84,2406.63,2406.94,2021768.0
1747647360,2406.93,2414.7,2406.89,2413.09,6653932.0
1747647540,2412.61,2412.61,2408.67,2411.76,2556696.0
1747647720,2411.3,2413.05,2407.99,2413.05,2288240.0
1747647900,2413.14,2413.14,2407.75,2408.7,2132060.0
1747648080,2408.69,2411.04,2404.57,2404.62,3525896.0
1747648260,2404.66,2407.14,2404.36,2407.14,1353048.0
1747648440,2407.14,2408.1,2404.75,2405.65,1570858.0
1747648620,2405.64,2406.53,2404.24,2404.24,1216752.0
1747648800,2404.31,2405.82,2398.24,2399.82,6957316.0
1747648980,2399.82,2401.02,2393.9,2395.61,5996124.0
1747649160,2395.61,2397.62,2392.07,2396.06,4257118.0
1747649340,2396.17,2396.29,2392.48,2394.88,2993032.0
1747649520,2394.95,2398.17,2393.68,2396.23,2274206.0
1747649700,2396.22,2402.22,2395.87,2399.56,2909456.0
1747649880,2399.56,2404.56,2397.86,2403.41,3210852.0
1747650060,2403.41,2407.81,2398.69,2406.09,6366236.0
1747650240,2406.09,2408.78,2404.49,2404.53,3315182.0
1747650420,2404.59,2407.62,2403.26,2407.59,1796504.0
1747650600,2407.6,2407.8,2401.03,2402.01,2080884.0
1747650780,2402.16,2406.26,2400.64,2400.89,2428970.0
1747650960,2400.83,2404.75,2400.83,2403.4,1460210.0
1747651140,2403.41,2410.43,2403.41,2410.43,2026592.0
1747651320,2410.76,2410.95,2407.36,2409.36,2349456.0
1747651500,2409.36,2414.08,2407.37,2409.41,7996714.0
1747651680,2409.48,2414.78,2407.62,2414.65,4211312.0
1747651860,2414.64,2418.22,2413.27,2415.23,6530734.0
1747652040,2415.24,2416.04,2412.76,2413.01,2594772.0
1747652220,2413.01,2414.42,2408.22,2408.82,3454006.0
1747652400,2408.81,2410.34,2407.3,2409.16,3344946.0
1747652580,2409.24,2414.39,2409.14,2413.52,2705558.0
1747652760,2413.52,2413.52,2409.01,2409.07,2850396.0
1747652940,2409.01,2411.53,2406.18,2408.18,6402244.0
1747653120,2408.18,2411.79,2407.46,2409.27,2180278.0
1747653300,2409.26,2412.45,2408.72,2409.79,2588908.0
1747653480,2409.79,2415.6,2409.78,2414.73,3960694.0
1747653660,2414.94,2417.24,2413.6,2414.09,3424514.0
1747653840,2414.11,2414.28,2410.88,2412.62,3873992.0
1747654020,2412.62,2413.37,2410.92,2412.87,1095844.0
1747654200,2412.81,2413.31,2410.45,2411.39,1426106.0
1747654380,2411.39,2411.82,2408.1,2410.89,1606322.0
1747654560,2411.54,2414.45,2411.54,2412.43,3269518.0
1747654740,2412.47,2414.95,2410.22,2414.91,1634462.0
1747654920,2414.94,2419.82,2414.77,2418.98,6946420.0
1747655100,2418.98,2419.4,2416.31,2418.78,3527812.0
1747655280,2418.59,2419.48,2416.81,2417.5,2950904.0
1747655460,2417.5,2418.22,2416.65,2417.67,2758230.0
1747655640,2417.67,2419.75,2417.3,2419.35,6810734.0
1747655820,2419.4,2420.84,2416.33,2416.33,4404194.0
1747656000,2416.34,2419.99,2415.32,2416.07,4014874.0
1747656180,2416.06,2417.93,2403.34,2404.11,12894738.0
1747656360,2404.64,2405.16,2398.9,2401.83,8583710.0
1747656540,2401.64,2402.61,2397.55,2398.14,6680460.0
1747656720,2398.03,2401.21,2395.31,2400.03,7207050.0
1747656900,2399.7,2399.7,2394.5,2395.97,6949184.0
1747657080,2395.97,2397.87,2391.86,2395.45,10766652.0
1747657260,2395.4,2404.6,2395.4,2404.1,9752002.0
1747657440,2404.09,2404.99,2400.24,2403.74,4063682.0
1747657620,2403.8,2404.01,2401.37,2403.56,1777868.0
1747657800,2403.55,2403.69,2398.01,2398.68,3563082.0
1747657980,2398.65,2399.65,2395.22,2396.35,3201682.0
1747658160,2396.12,2396.49,2384.2,2387.25,17634016.0
1747658340,2387.6,2392.96,2384.41,2392.95,10489526.0
1747658520,2392.96,2400.29,2392.9,2399.52,7839112.0
1747658700,2399.52,2400.43,2396.66,2396.91,3514068.0
1747658880,2396.97,2398.76,2393.09,2393.09,5040368.0
1747659060,2393.09,2395.61,2392.13,2392.77,2762000.0
1747659240,2392.82,2394.89,2388.98,2392.72,4386964.0
1747659420,2392.79,2400.23,2391.48,2400.08,5884540.0
1747659600,2399.92,2406.48,2399.13,2403.52,10842322.0
1747659780,2403.49,2405.64,2403.07,2405.15,2804588.0
1747659960,2405.12,2407.07,2402.95,2406.64,3113860.0
1747660140,2406.64,2406.64,2401.15,2403.65,2456856.0
1747660320,2403.62,2403.62,2394.64,2395.53,7659554.0
1747660500,2395.53,2397.91,2393.8,2397.21,4753882.0
1747660680,2397.21,2401.94,2395.32,2397.99,2902572.0
1747660860,2397.92,2404.0,2397.39,2402.38,2599010.0
1747661040,2402.43,2405.01,2401.35,2404.42,1709070.0
1747661220,2404.43,2406.0,2402.05,2402.47,2652536.0
1747661400,2402.48,2409.45,2395.46,2404.2,15084372.0
1747661580,2404.74,2412.78,2402.21,2406.4,11448140.0
1747661760,2406.45,2435.19,2406.45,2433.86,45922596.0
1747661940,2433.95,2440.3,2431.95,2432.82,28753662.0
1747662120,2432.82,2432.82,2426.2,2432.22,11918966.0
1747662300,2432.31,2441.46,2431.32,2438.59,19892512.0
1747662480,2438.58,2441.45,2428.76,2429.61,11293296.0
1747662660,2428.84,2437.66,2426.98,2435.8,9980356.0
1747662840,2435.8,2438.66,2432.57,2437.57,8468632.0
1747663020,2437.34,2437.68,2425.2,2426.25,12748010.0
1747663200,2426.19,2432.95,2423.33,2431.61,12707214.0
1747663380,2431.54,2431.54,2417.25,2418.72,12480424.0
1747663560,2418.68,2426.99,2417.3,2426.99,9148894.0
1747663740,2426.75,2437.0,2426.75,2437.0,16199576.0
1747663920,2434.82,2437.03,2426.78,2427.56,8695616.0
1747664100,2427.67,2447.98,2427.6,2442.51,22521178.0
1747664280,2442.68,2444.33,2436.13,2438.09,8552684.0
1747664460,2438.02,2444.26,2437.2,2438.68,11489836.0
1747664640,2438.48,2438.75,2430.23,2431.41,8714364.0
1747664820,2431.48,2433.4,2427.55,2433.32,6077054.0
1747665000,2433.45,2435.38,2432.07,2434.88,2863182.0
1747665180,2434.82,2445.93,2433.93,2445.93,12797416.0
1747665360,2445.92,2445.93,2442.12,2444.84,5311566.0
1747665540,2444.99,2448.36,2442.39,2443.24,6996098.0
1747665720,2443.31,2445.97,2441.33,2444.87,3720554.0
1747665900,2444.87,2450.0,2444.38,2449.98,6579520.0
1747666080,2449.99,2450.7,2444.28,2449.03,9401706.0
1747666260,2449.08,2452.0,2445.28,2447.6,6299990.0
1747666440,2447.66,2453.49,2447.66,2449.47,4544478.0
1747666620,2449.47,2452.43,2444.73,2446.25,8070516.0
1747666800,2446.18,2446.65,2442.01,2446.56,7309680.0
1747666980,2446.66,2452.31,2445.05,2451.0,6522676.0
1747667160,2450.83,2457.72,2450.01,2456.34,10106880.0
1747667340,2455.88,2459.0,2450.65,2454.86,8148978.0
1747667520,2454.94,2457.28,2452.27,2453.8,4228290.0
1747667700,2453.7,2455.79,2447.94,2451.37,7104910.0
1747667880,2450.87,2457.82,2450.87,2457.5,4670330.0
1747668060,2457.51,2458.41,2453.39,2456.01,5357288.0
1747668240,2455.81,2455.81,2447.05,2449.65,5068870.0
1747668420,2449.64,2451.32,2447.23,2448.35,5798732.0
1747668600,2448.35,2455.8,2447.31,2455.61,4919510.0
1747668780,2455.55,2458.36,2453.26,2456.47,4139090.0
1747668960,2456.47,2464.93,2456.47,2460.96,11801302.0
1747669140,2461.37,2464.98,2459.39,2462.26,5727566.0
1747669320,2462.27,2465.43,2461.8,2465.43,4984058.0
1747669500,2465.57,2472.13,2463.98,2466.56,14077946.0
1747669680,2466.63,2468.99,2460.94,2463.37,7804036.0
1747669860,2463.37,2465.95,2460.56,2460.73,5998580.0
1747670040,2460.81,2465.18,2458.15,2464.34,5277710.0
1747670220,2464.34,2468.56,2464.34,2465.6,3705494.0
1747670400,2465.18,2467.37,2462.97,2463.93,4927702.0
1747670580,2463.93,2464.28,2456.6,2456.64,7608612.0
1747670760,2456.44,2458.3,2450.6,2451.18,10650868.0
1747670940,2451.24,2458.89,2450.64,2456.7,8230310.0
1747671120,2456.69,2457.22,2453.2,2454.97,4559902.0
1747671300,2454.97,2462.58,2454.62,2461.73,4834504.0
1747671480,2461.73,2465.43,2460.56,2464.49,4743210.0
1747671660,2464.57,2469.64,2462.53,2469.58,4971740.0
1747671840,2469.64,2471.47,2462.97,2464.89,8405438.0
1747672020,2464.9,2471.05,2464.89,2470.86,6072730.0
1747672200,2470.93,2474.18,2467.64,2467.89,9847892.0
1747672380,2467.98,2470.99,2465.15,2465.36,5013102.0
1747672560,2465.78,2467.24,2462.66,2465.76,5175330.0
1747672740,2465.77,2471.61,2464.4,2470.97,3207674.0
1747672920,2470.97,2476.3,2468.28,2475.74,6939576.0
1747673100,2475.53,2486.61,2474.43,2485.03,23177534.0
1747673280,2485.14,2494.99,2485.14,2491.99,22239772.0
1747673460,2492.03,2498.74,2491.99,2494.14,18942110.0
1747673640,2494.35,2503.53,2492.16,2502.07,28402508.0
1747673820,2502.01,2509.12,2498.38,2509.03,17999184.0
1747674000,2508.33,2521.02,2506.69,2516.66,32211034.0
1747674180,2516.9,2525.49,2514.38,2522.44,26356132.0
1747674360,2522.54,2538.07,2521.14,2536.71,25788390.0
1747674540,2536.29,2546.18,2525.11,2527.58,58798904.0
1747674720,2527.39,2527.46,2516.54,2517.89,25075228.0
1747674900,2517.64,2531.84,2517.64,2530.81,14217636.0
1747675080,2530.98,2530.98,2516.02,2523.6,15648334.0
1747675260,2522.94,2534.41,2522.9,2529.96,12528610.0
1747675440,2530.01,2530.81,2526.07,2529.17,5102054.0
1747675620,2529.9,2530.18,2526.66,2527.36,4299690.0
1747675800,2527.42,2530.2,2516.2,2517.47,20124714.0
1747675980,2517.46,2525.76,2517.46,2520.89,9309914.0
1747676160,2520.85,2523.34,2518.11,2520.61,4095644.0
1747676340,2520.55,2521.89,2512.19,2516.4,9304422.0
1747676520,2516.47,2517.89,2512.61,2515.99,4990098.0
1747676700,2515.99,2520.0,2515.99,2519.32,5892304.0
1747676880,2519.03,2520.69,2511.97,2518.88,8821340.0
1747677060,2518.89,2519.1,2513.14,2513.51,7932534.0
1747677240,2513.5,2515.24,2511.2,2513.14,6949646.0
1747677420,2513.41,2513.46,2501.51,2504.46,16010628.0
1747677600,2504.14,2512.33,2501.14,2511.03,13639194.0
1747677780,2511.02,2514.99,2510.96,2513.56,5844690.0
1747677960,2513.48,2513.48,2507.38,2510.99,4451464.0
1747678140,2511.0,2513.89,2509.3,2510.21,6894098.0
1747678320,2510.17,2512.19,2508.45,2510.64,3177768.0
1747678500,2510.59,2518.16,2508.36,2516.95,4607964.0
1747678680,2516.95,2516.95,2496.1,2497.83,25944384.0
1747678860,2497.94,2498.99,2494.52,2498.99,9157272.0
1747679040,2498.94,2502.34,2498.61,2501.41,4477522.0
1747679220,2501.41,2502.0,2497.08,2498.35,6342112.0
1747679400,2497.84,2497.84,2477.89,2479.19,38430866.0
1747679580,2479.09,2492.2,2474.97,2492.2,15420516.0
1747679760,2492.17,2495.75,2488.46,2495.53,10142882.0
1747679940,2495.55,2499.6,2492.62,2495.56,6128996.0
1747680120,2495.61,2500.37,2494.64,2495.4,3276552.0
1747680300,2495.39,2499.12,2493.01,2494.91,3633078.0
1747680480,2494.99,2498.22,2493.08,2493.09,2586758.0
1747680660,2492.84,2494.43,2483.74,2484.36,5869972.0
1747680840,2484.15,2487.08,2483.5,2484.44,3614110.0
1747681020,2484.5,2489.35,2484.26,2488.86,2480578.0
1747681200,2488.87,2490.81,2481.09,2481.62,4327612.0
1747681380,2481.61,2485.23,2478.94,2484.62,6395988.0
1747681560,2484.92,2491.59,2484.91,2487.9,4755808.0
1747681740,2488.12,2493.04,2486.78,2493.03,5373172.0
1747681920,2493.03,2493.03,2490.47,2492.0,2164858.0
1747682100,2491.99,2496.0,2488.52,2495.82,5919378.0
1747682280,2495.87,2506.78,2495.44,2505.97,16555792.0
1747682460,2505.78,2505.78,2498.95,2500.41,9541278.0
1747682640,2500.39,2501.82,2498.69,2498.7,2006404.0
1747682820,2498.81,2501.0,2495.32,2497.36,3391832.0
1747683000,2497.72,2503.99,2497.36,2503.41,3209012.0
1747683180,2503.29,2517.95,2502.31,2514.54,21297508.0
1747683360,2514.69,2522.3,2514.69,2520.38,15312326.0
1747683540,2520.36,2523.8,2518.64,2519.74,6456108.0
1747683720,2519.68,2520.27,2515.85,2516.01,3970728.0
1747683900,2516.02,2518.9,2514.13,2514.82,4094032.0
1747684080,2514.94,2523.94,2514.88,2522.86,3416990.0
1747684260,2522.86,2523.64,2517.99,2518.06,3712440.0
1747684440,2518.02,2521.15,2515.34,2515.68,3372522.0
1747684620,2516.03,2521.36,2512.14,2518.95,6201328.0
1747684800,2518.04,2519.54,2511.72,2519.19,7242420.0
1747684980,2519.15,2520.92,2515.45,2517.17,3732524.0
1747685160,2516.99,2517.25,2512.4,2512.59,3094990.0
1747685340,2512.86,2513.26,2506.61,2508.53,10247822.0
1747685520,2508.53,2510.23,2505.92,2507.18,4950196.0
1747685700,2507.19,2515.27,2507.18,2513.91,4557710.0
1747685880,2513.91,2515.93,2513.62,2514.99,4437864.0
1747686060,2514.98,2523.32,2514.34,2521.22,9243542.0
1747686240,2521.24,2524.39,2520.31,2524.39,4355992.0
1747686420,2525.61,2527.86,2524.5,2524.64,7180270.0
1747686600,2524.64,2524.64,2521.95,2522.15,5169868.0
1747686780,2522.11,2522.11,2518.24,2522.09,4024866.0
1747686960,2522.07,2524.64,2519.64,2523.95,5969372.0
1747687140,2524.03,2528.84,2522.11,2528.55,10852772.0
1747687320,2528.56,2530.85,2521.58,2523.64,6183828.0
1747687500,2523.64,2525.56,2521.22,2525.27,3796232.0
1747687680,2525.25,2532.05,2523.04,2529.09,5390406.0
1747687860,2529.15,2533.32,2524.11,2524.4,4452296.0
1747688040,2524.41,2525.95,2518.83,2519.07,5672260.0
1747688220,2519.01,2520.94,2518.0,2519.61,2316888.0
1747688400,2519.68,2520.53,2516.61,2517.16,3478834.0
1747688580,2517.16,2517.16,2512.29,2512.98,6722246.0
1747688760,2512.98,2514.82,2512.1,2512.61,2321426.0
1747688940,2512.62,2515.23,2510.07,2514.97,4055766.0
1747689120,2514.97,2519.66,2514.96,2518.95,2516232.0
1747689300,2518.94,2519.14,2516.06,2517.99,1821872.0
1747689480,2517.99,2518.13,2515.3,2515.42,1164478.0
1747689660,2515.41,2517.73,2514.94,2515.4,3277472.0
1747689840,2515.41,2516.39,2510.0,2510.53,5570278.0
1747690020,2510.52,2512.37,2502.25,2503.49,9880456.0
1747690200,2503.49,2508.53,2503.44,2506.46,4012420.0
1747690380,2506.46,2510.59,2506.46,2510.59,1887512.0
1747690560,2510.59,2512.49,2509.46,2512.37,1290904.0
1747690740,2512.36,2513.48,2504.07,2505.4,2922960.0
1747690920,2505.45,2510.96,2505.39,2510.86,1498502.0
1747691100,2511.15,2515.75,2511.15,2512.45,2151528.0
1747691280,2512.51,2517.7,2512.51,2517.3,1619612.0
1747691460,2517.29,2518.23,2515.68,2516.57,1624342.0
1747691640,2516.63,2519.95,2516.46,2519.89,1301874.0
1747691820,2519.89,2524.07,2516.95,2521.56,4593588.0
1747692000,2521.62,2521.62,2514.24,2514.65,8298108.0
1747692180,2514.71,2517.37,2507.81,2508.94,11394876.0
1747692360,2508.95,2510.99,2507.39,2509.98,4966290.0
1747692540,2510.0,2510.81,2506.52,2507.04,4551618.0
1747692720,2506.99,2507.76,2498.1,2498.82,11637716.0
1747692900,2498.82,2502.35,2496.72,2501.9,8105408.0
1747693080,2501.9,2503.62,2501.11,2501.59,1757366.0
1747693260,2501.6,2501.81,2497.58,2499.56,3214368.0
1747693440,2499.61,2500.03,2495.64,2497.48,2749172.0
1747693620,2497.48,2497.48,2491.39,2491.98,7779122.0
1747693800,2491.97,2498.06,2491.96,2497.28,2463326.0
1747693980,2497.28,2497.29,2494.03,2496.37,1458346.0
1747694160,2496.38,2497.18,2494.17,2495.23,1365044.0
1747694340,2495.25,2497.02,2494.58,2497.02,1199920.0
1747694520,2497.14,2501.46,2497.14,2500.78,1885888.0
1747694700,2500.78,2503.36,2500.4,2501.18,2092644.0
1747694880,2501.23,2501.89,2497.28,2498.15,1720290.0
1747695060,2498.15,2500.0,2496.49,2498.78,1624776.0
1747695240,2498.84,2502.22,2498.8,2500.83,1917010.0
1747695420,2500.91,2503.47,2500.57,2503.07,1688364.0
1747695600,2503.08,2507.38,2499.81,2506.58,7156450.0
1747695780,2506.48,2516.9,2505.67,2512.57,13742338.0
1747695960,2512.56,2516.99,2512.09,2513.28,7003372.0
1747696140,2513.27,2516.06,2512.31,2513.3,2008980.0
1747696320,2514.74,2517.3,2513.06,2513.07,4125488.0
1747696500,2513.08,2520.27,2513.07,2516.18,5543554.0
1747696680,2516.18,2519.42,2515.11,2519.42,2462176.0
1747696860,2519.24,2519.24,2514.87,2515.91,1696078.0
1747697040,2515.91,2517.74,2515.53,2517.36,861354.0
1747697220,2517.18,2518.76,2515.56,2517.06,1080048.0
1747697400,2517.05,2523.11,2515.51,2520.72,3973808.0
1747697580,2520.78,2525.57,2520.55,2525.52,5121228.0
1747697760,2525.46,2525.52,2521.15,2521.4,2471242.0
1747697940,2521.41,2527.91,2521.1,2526.42,2675620.0
1747698120,2526.42,2531.1,2525.01,2529.78,3134990.0
1747698300,2529.33,2532.01,2528.87,2530.04,3596590.0
1747698480,2529.98,2531.99,2529.05,2530.61,1946500.0
1747698660,2530.61,2532.6,2529.08,2529.79,2304172.0
1747698840,2529.7,2530.13,2525.65,2525.91,2696576.0
1747699020,2525.86,2528.11,2525.73,2526.8,1495684.0
1747699200,2526.92,2530.09,2526.68,2530.09,4405368.0
1747699380,2530.19,2532.12,2522.73,2531.95,6125432.0
1747699560,2531.83,2536.34,2531.12,2534.56,8729748.0
1747699740,2534.56,2537.93,2533.35,2537.3,3664154.0
1747699920,2537.45,2544.26,2537.45,2542.44,10272072.0
1747700100,2542.43,2562.85,2542.43,2562.3,21785198.0
1747700280,2562.17,2562.57,2550.51,2551.68,8431058.0
1747700460,2550.98,2550.98,2538.02,2539.63,10943142.0
1747700640,2539.63,2546.15,2533.25,2533.25,11113898.0
1747700820,2533.36,2536.82,2529.02,2530.3,10509716.0
1747701000,2530.58,2533.72,2524.04,2527.56,12843326.0
1747701180,2527.56,2532.4,2521.92,2532.4,12493544.0
1747701360,2532.35,2537.68,2527.78,2535.01,6686842.0
1747701540,2534.92,2537.36,2530.75,2532.81,3818134.0
1747701720,2532.8,2532.81,2523.03,2525.63,7259820.0
1747701900,2525.63,2527.52,2519.43,2519.86,6195674.0
1747702080,2520.25,2521.12,2515.11,2517.3,7201288.0
1747702260,2517.3,2520.93,2517.27,2520.79,3883916.0
1747702440,2520.72,2520.87,2511.93,2513.89,5716510.0
1747702620,2513.88,2514.8,2510.7,2514.4,5637310.0
1747702800,2514.34,2516.62,2509.95,2516.61,4863664.0
1747702980,2516.68,2520.95,2515.55,2517.41,5692726.0
1747703160,2517.46,2522.38,2515.98,2519.06,3278016.0
1747703340,2519.06,2519.06,2513.88,2518.19,3018860.0
1747703520,2518.45,2518.82,2514.39,2517.7,1862514.0
1747703700,2517.7,2518.44,2514.52,2517.16,1765716.0
1747703880,2517.16,2525.71,2516.01,2525.2,4749824.0
1747704060,2525.2,2530.49,2524.97,2529.73,6779042.0
1747704240,2529.89,2531.01,2526.06,2527.44,3369078.0
1747704420,2527.44,2529.43,2526.15,2529.19,2296232.0
1747704600,2529.15,2534.63,2528.02,2533.99,3744338.0
1747704780,2534.06,2538.84,2533.3,2537.81,6222478.0
1747704960,2537.87,2544.13,2537.06,2539.73,10007848.0
1747705140,2539.78,2545.88,2535.28,2535.35,5465726.0
1747705320,2535.35,2538.37,2533.0,2537.1,2980418.0
1747705500,2537.09,2538.96,2534.44,2535.19,2262172.0
1747705680,2535.28,2540.88,2532.58,2540.02,3679210.0
1747705860,2540.08,2543.19,2539.07,2543.11,2424104.0
1747706040,2543.05,2545.7,2541.98,2543.57,3325666.0
1747706220,2543.57,2548.99,2538.88,2539.47,5212712.0
1747706400,2539.72,2544.41,2538.87,2544.11,2521304.0
1747706580,2544.16,2547.57,2542.72,2544.56,3455990.0
1747706760,2544.31,2550.48,2543.97,2550.48,3965618.0
1747706940,2550.59,2554.99,2548.27,2554.84,6144270.0
1747707120,2554.93,2560.44,2554.77,2560.31,8664832.0
1747707300,2560.31,2561.99,2555.86,2555.86,7199068.0
1747707480,2556.06,2570.33,2556.06,2568.04,14047542.0
1747707660,2568.29,2576.05,2562.07,2574.56,13199564.0
1747707840,2574.56,2579.99,2574.01,2579.19,27456958.0
1747708020,2579.25,2582.6,2564.55,2565.09,13721252.0
1747708200,2565.36,2574.6,2565.16,2569.77,13801796.0
1747708380,2570.57,2582.43,2570.57,2578.3,13799386.0
1747708560,2578.32,2580.35,2575.14,2576.37,8474208.0
1747708740,2576.39,2584.35,2575.13,2580.34,10669148.0
1747708920,2580.39,2587.01,2574.66,2574.66,11617714.0
1747709100,2574.71,2580.62,2569.16,2570.5,10879072.0
1747709280,2570.47,2571.64,2560.0,2564.67,13919720.0
1747709460,2564.72,2568.64,2562.97,2564.39,5049592.0
1747709640,2564.44,2564.99,2560.51,2560.66,4535234.0
1747709820,2560.44,2567.01,2559.69,2566.02,4641092.0
1747710000,2566.08,2569.96,2558.95,2561.53,7767736.0
1747710180,2561.59,2574.35,2560.82,2573.12,6363640.0
1747710360,2573.11,2574.39,2566.88,2566.88,7767344.0
1747710540,2566.35,2578.44,2566.35,2575.14,7786892.0
1747710720,2575.09,2577.69,2573.65,2575.36,4777880.0
1747710900,2575.3,2577.63,2565.54,2565.61,5853116.0
1747711080,2565.86,2571.46,2564.83,2571.12,4187318.0
1747711260,2571.12,2575.47,2567.99,2572.5,11793008.0
1747711440,2572.5,2573.36,2567.99,2569.0,11154144.0
1747711620,2568.99,2570.18,2559.54,2559.9,14731818.0
1747711800,2559.98,2560.89,2551.09,2553.36,18069724.0
1747711980,2553.04,2553.64,2546.3,2548.28,13158724.0
1747712160,2548.45,2552.94,2548.44,2550.99,4241136.0
1747712340,2550.99,2555.16,2550.51,2552.08,4780160.0
1747712520,2552.26,2552.98,2549.22,2550.08,2930748.0
1747712700,2550.14,2553.45,2547.47,2547.54,3087948.0
1747712880,2547.59,2549.25,2542.92,2548.47,6544668.0
1747713060,2548.53,2550.02,2547.16,2549.42,2418606.0
1747713240,2549.43,2553.45,2549.09,2553.4,2933620.0
1747713420,2553.39,2555.06,2551.05,2552.1,5187392.0
1747713600,2552.09,2554.82,2550.95,2551.01,3695264.0
1747713780,2551.01,2551.01,2547.01,2547.69,2790526.0
1747713960,2547.73,2548.03,2545.52,2546.77,1857562.0
1747714140,2546.77,2547.98,2545.18,2546.42,2469994.0
1747714320,2546.36,2552.01,2543.78,2551.92,4126150.0
1747714500,2551.92,2552.28,2548.64,2551.87,2473650.0
1747714680,2551.89,2552.28,2546.38,2549.99,2046130.0
1747714860,2549.99,2550.33,2545.48,2545.95,1838004.0
1747715040,2546.1,2548.99,2545.47,2548.61,1337134.0
1747715220,2548.61,2548.61,2546.17,2547.02,906240.0
1747715400,2547.01,2549.89,2546.4,2549.15,2027496.0
1747715580,2549.16,2553.2,2548.28,2553.2,2188882.0
1747715760,2553.38,2553.86,2550.98,2553.65,3660376.0
1747715940,2553.66,2554.64,2552.92,2554.01,1831728.0
1747716120,2554.02,2556.72,2553.27,2553.83,4523596.0
1747716300,2553.81,2565.49,2553.81,2564.58,16583508.0
1747716480,2564.57,2568.47,2561.8,2565.93,7132192.0
1747716660,2566.03,2571.86,2563.62,2571.41,5676338.0
1747716840,2571.41,2576.18,2571.39,2571.68,10709792.0
1747717020,2571.68,2571.9,2568.24,2569.8,3145572.0
1747717200,2569.94,2572.49,2567.72,2571.11,4700668.0
1747717380,2571.11,2573.73,2565.85,2566.93,4688182.0
1747717560,2566.93,2569.36,2565.94,2567.98,2821358.0
1747717740,2567.97,2574.91,2567.35,2574.02,3589176.0
1747717920,2573.71,2574.1,2568.98,2569.95,2900818.0
1747718100,2569.9,2573.74,2569.9,2572.09,2961754.0
1747718280,2572.1,2574.96,2570.68,2570.68,2114684.0
1747718460,2570.68,2571.03,2567.97,2568.01,3096408.0
1747718640,2568.06,2573.97,2568.06,2571.76,2141416.0
1747718820,2571.78,2572.89,2569.51,2569.78,1584100.0
1747719000,2569.79,2571.61,2565.38,2565.7,3841712.0
1747719180,2565.85,2567.02,2563.56,2564.47,5269634.0
1747719360,2564.36,2569.49,2563.72,2566.76,7009702.0
1747719540,2566.86,2571.06,2563.21,2564.91,5810322.0
1747719720,2564.89,2565.43,2563.06,2564.53,1624946.0
1747719900,2564.49,2565.0,2559.99,2561.72,3912138.0
1747720080,2561.72,2566.07,2561.68,2564.34,2476998.0
1747720260,2564.28,2564.68,2561.02,2561.28,1393948.0
1747720440,2561.29,2563.32,2559.57,2560.23,2612456.0
1747720620,2560.24,2560.55,2558.92,2560.19,673242.0
1747720800,2558.32,2560.78,2555.66,2557.27,3190276.0
1747720980,2557.27,2559.02,2550.07,2550.49,7597506.0
1747721160,2550.45,2550.46,2545.01,2545.87,7293004.0
1747721340,2546.3,2549.69,2544.84,2546.72,3853682.0
1747721520,2546.78,2547.32,2543.91,2544.15,5630464.0
1747721700,2544.14,2546.82,2541.22,2546.5,7238902.0
1747721880,2546.51,2550.02,2542.01,2542.06,4853264.0
1747722060,2542.22,2542.73,2536.2,2541.64,11918242.0
1747722240,2541.63,2544.64,2535.75,2536.1,5976604.0
1747722420,2535.75,2538.95,2533.93,2538.27,5590682.0
1747722600,2538.36,2540.63,2533.4,2533.99,4693376.0
1747722780,2533.99,2541.57,2533.62,2541.41,3914054.0
1747722960,2541.4,2544.1,2540.0,2542.64,6221548.0
1747723140,2542.64,2543.6,2539.84,2541.21,2468158.0
1747723320,2541.22,2542.88,2539.0,2540.81,1786830.0
1747723500,2540.81,2547.05,2539.72,2546.45,4713976.0
1747723680,2546.4,2549.6,2545.03,2546.43,4278160.0
1747723860,2546.41,2548.26,2543.06,2543.27,2899322.0
1747724040,2543.26,2547.11,2541.93,2545.01,2179994.0
1747724220,2545.08,2545.99,2542.15,2542.76,1792520.0
1747724400,2542.77,2545.36,2537.95,2538.14,3994946.0
1747724580,2538.72,2539.3,2535.7,2536.14,5295162.0
1747724760,2535.65,2542.83,2522.0,2541.45,27747142.0
1747724940,2541.59,2545.45,2538.62,2544.01,7600702.0
1747725120,2543.9,2546.0,2540.33,2541.8,4639566.0
1747725300,2541.86,2543.03,2532.4,2533.45,4821164.0
1747725480,2533.56,2537.08,2532.86,2535.72,2394198.0
1747725660,2535.3,2538.64,2533.31,2536.78,3751462.0
1747725840,2536.38,2538.75,2536.38,2538.75,2521022.0
1747726020,2538.81,2541.55,2538.31,2539.22,5318508.0
1747726200,2539.22,2542.31,2534.05,2538.89,3644306.0
1747726380,2539.1,2540.36,2531.01,2531.18,4894426.0
1747726560,2531.22,2532.78,2528.87,2530.15,6373834.0
1747726740,2530.1,2531.59,2527.71,2527.76,6290002.0
1747726920,2527.95,2530.96,2526.94,2528.52,4679286.0
1747727100,2528.52,2528.52,2523.56,2523.56,9546314.0
1747727280,2523.7,2529.14,2520.76,2528.86,7395844.0
1747727460,2529.07,2531.45,2527.25,2528.8,4849570.0
1747727640,2528.67,2532.55,2528.39,2532.21,3338652.0
1747727820,2532.23,2532.23,2530.08,2531.95,1715102.0
1747728000,2531.27,2536.55,2530.28,2536.18,6421840.0
1747728180,2536.1,2537.74,2531.68,2534.74,3314968.0
1747728360,2534.74,2537.82,2532.44,2533.62,4205434.0
1747728540,2533.71,2536.94,2532.0,2534.77,2947082.0
1747728720,2534.77,2534.77,2522.43,2523.74,8824766.0
1747728900,2523.78,2526.68,2520.75,2521.73,7310250.0
1747729080,2521.73,2528.87,2521.73,2524.62,2865058.0
1747729260,2524.63,2531.69,2524.63,2528.66,3958522.0
1747729440,2528.66,2529.87,2525.01,2525.01,2878052.0
1747729620,2525.03,2525.78,2522.01,2522.94,2502892.0
1747729800,2522.93,2527.6,2521.73,2527.57,2650266.0
1747729980,2527.58,2527.58,2525.12,2526.98,2569844.0
1747730160,2526.75,2529.65,2522.72,2522.72,2701266.0
1747730340,2522.67,2526.94,2522.11,2526.64,2665376.0
1747730520,2526.64,2534.34,2526.64,2533.69,5735620.0
1747730700,2533.68,2538.94,2533.42,2535.13,5901984.0
1747730880,2535.13,2537.6,2534.55,2535.08,3580828.0
1747731060,2535.34,2535.34,2530.21,2530.34,2007410.0
1747731240,2530.34,2532.08,2528.64,2531.07,1626588.0
1747731420,2531.07,2533.61,2531.06,2533.36,1615562.0
1747731600,2533.6,2536.16,2529.63,2536.09,4565724.0
1747731780,2536.04,2537.0,2533.34,2535.16,2252984.0
1747731960,2535.16,2538.0,2535.16,2537.81,3409428.0
1747732140,2538.07,2538.75,2533.95,2534.52,3037460.0
1747732320,2534.58,2535.9,2532.77,2532.85,1413400.0
1747732500,2532.91,2534.7,2531.22,2531.78,1990020.0
1747732680,2531.77,2534.11,2526.93,2527.69,2882946.0
1747732860,2527.63,2531.19,2524.66,2529.31,3259558.0
1747733040,2529.31,2530.33,2527.09,2528.57,1509594.0
1747733220,2528.57,2528.65,2525.18,2527.9,2900548.0
1747733400,2527.84,2533.07,2526.96,2532.88,4146162.0
1747733580,2532.88,2534.4,2532.32,2534.0,2576648.0
1747733760,2534.01,2535.34,2531.8,2535.33,2627622.0
1747733940,2535.33,2536.23,2533.05,2535.19,1526416.0
1747734120,2535.19,2535.95,2531.81,2532.86,1860158.0
1747734300,2532.86,2533.3,2530.53,2530.65,1112514.0
1747734480,2530.65,2532.62,2529.6,2532.62,1320448.0
1747734660,2532.9,2533.49,2526.63,2526.67,1522150.0
1747734840,2526.62,2527.28,2524.34,2525.45,3597406.0
1747735020,2525.86,2526.27,2523.8,2525.34,3121560.0
1747735200,2525.4,2526.89,2523.78,2524.57,2321616.0
1747735380,2524.57,2527.03,2523.26,2524.43,2541120.0
1747735560,2524.43,2532.64,2521.81,2528.1,6940848.0
1747735740,2528.16,2532.0,2522.02,2523.66,3863590.0
1747735920,2523.66,2523.66,2515.0,2520.59,14827696.0
1747736100,2520.83,2522.57,2516.73,2522.51,3632060.0
1747736280,2522.07,2522.64,2512.75,2514.32,7547446.0
1747736460,2514.7,2520.78,2514.61,2518.74,3903638.0
1747736640,2518.73,2520.82,2515.36,2515.94,3287210.0
1747736820,2516.0,2517.47,2513.25,2515.63,3865524.0
1747737000,2515.62,2515.85,2508.5,2508.89,9850266.0
1747737180,2508.79,2514.2,2508.6,2511.03,6000564.0
1747737360,2511.11,2514.88,2511.11,2511.2,3091726.0
1747737540,2511.52,2511.6,2506.91,2509.16,5061962.0
1747737720,2509.16,2516.27,2508.68,2515.72,5855176.0
1747737900,2515.71,2517.36,2509.35,2509.36,4341762.0
1747738080,2509.65,2513.72,2508.16,2513.34,4374230.0
1747738260,2513.34,2515.87,2512.34,2514.28,2904076.0
1747738440,2514.28,2515.36,2511.01,2512.25,4355544.0
1747738620,2512.26,2515.48,2512.25,2514.92,2778814.0
1747738800,2515.02,2516.25,2511.57,2512.39,2482240.0
1747738980,2512.39,2512.88,2508.91,2509.47,2894680.0
1747739160,2509.52,2511.54,2506.26,2507.11,4301416.0
1747739340,2507.12,2510.1,2505.35,2509.91,3838056.0
1747739520,2509.94,2512.3,2501.96,2503.48,9554584.0
1747739700,2503.58,2504.78,2496.95,2500.66,25307854.0
1747739880,2500.47,2500.84,2495.51,2498.29,10463522.0
1747740060,2498.33,2500.36,2493.07,2494.76,11262902.0
1747740240,2494.75,2503.88,2494.75,2503.67,5908046.0
1747740420,2503.73,2507.93,2503.7,2507.43,5556714.0
1747740600,2507.36,2515.68,2507.36,2515.41,11210806.0
1747740780,2515.61,2518.28,2513.02,2514.99,10011006.0
1747740960,2514.99,2517.54,2513.35,2516.01,5184466.0
1747741140,2516.01,2517.98,2515.18,2516.26,4758088.0
1747741320,2516.27,2517.76,2513.6,2514.97,5396064.0
1747741500,2514.97,2515.43,2511.79,2511.79,3329140.0
1747741680,2511.79,2513.99,2511.39,2512.02,2039412.0
1747741860,2512.01,2513.84,2510.64,2511.1,2532592.0
1747742040,2511.07,2511.54,2508.58,2510.07,2225324.0
1747742220,2510.07,2514.78,2509.75,2513.32,2359708.0
1747742400,2513.22,2514.26,2507.86,2508.03,5144212.0
1747742580,2508.03,2508.37,2503.86,2505.36,7073628.0
1747742760,2505.36,2506.65,2500.19,2503.65,9039512.0
1747742940,2503.72,2506.83,2502.88,2506.6,3860104.0
1747743120,2506.59,2507.08,2504.32,2505.9,1597636.0
1747743300,2505.9,2510.49,2505.75,2507.32,3767910.0
1747743480,2507.23,2508.8,2505.32,2505.49,2960572.0
1747743660,2505.48,2506.38,2500.41,2501.05,6961498.0
1747743840,2501.03,2501.78,2497.3,2501.77,8246816.0
1747744020,2501.73,2502.03,2494.69,2495.93,10122196.0
1747744200,2495.98,2499.05,2492.88,2497.44,10000274.0
1747744380,2497.59,2497.9,2486.11,2487.53,17960084.0
1747744560,2487.53,2489.69,2482.53,2482.61,11601678.0
1747744740,2483.05,2485.29,2478.76,2481.05,8560386.0
1747744920,2481.06,2486.89,2477.69,2486.85,8530224.0
1747745100,2486.9,2487.02,2481.51,2483.44,5240674.0
1747745280,2483.39,2486.25,2481.28,2483.23,4964656.0
1747745460,2483.3,2490.39,2482.74,2488.04,6788670.0
1747745640,2488.04,2488.74,2478.9,2484.14,10497156.0
1747745820,2484.07,2485.31,2480.08,2483.39,6527854.0
1747746000,2483.7,2490.07,2483.24,2489.53,5722800.0
1747746180,2489.31,2490.96,2485.85,2487.01,5317390.0
1747746360,2487.0,2487.01,2482.38,2483.48,5231138.0
1747746540,2483.92,2483.97,2481.14,2483.32,3106368.0
1747746720,2483.31,2486.68,2480.27,2480.51,2868018.0
1747746900,2480.51,2486.65,2479.85,2479.86,6185896.0
1747747080,2479.85,2487.35,2478.57,2486.93,7794654.0
1747747260,2486.88,2489.28,2484.56,2484.57,5138878.0
1747747440,2484.47,2487.99,2484.34,2484.89,2654018.0
1747747620,2484.89,2485.45,2481.05,2482.1,2087546.0
1747747800,2482.21,2485.08,2478.28,2481.04,8180982.0
1747747980,2480.89,2486.32,2468.06,2474.24,20071952.0
1747748160,2474.3,2477.5,2466.73,2476.94,21633616.0
1747748340,2475.63,2479.78,2473.96,2477.24,6042928.0
1747748520,2476.99,2478.52,2470.47,2471.48,8121330.0
1747748700,2471.69,2475.15,2464.44,2465.08,12329614.0
1747748880,2465.07,2470.73,2463.43,2466.99,15812488.0
1747749060,2466.82,2478.21,2464.01,2476.38,10244444.0
1747749240,2476.37,2480.7,2475.43,2478.46,7103750.0
1747749420,2478.39,2480.39,2473.79,2474.47,4795690.0
1747749600,2474.47,2476.63,2470.36,2472.49,5040702.0
1747749780,2472.43,2482.32,2472.27,2481.24,4538298.0
1747749960,2481.3,2481.81,2472.41,2477.78,6335108.0
1747750140,2477.78,2480.35,2474.78,2478.56,5767708.0
1747750320,2478.57,2479.43,2466.68,2468.65,10786886.0
1747750500,2468.89,2474.86,2466.12,2473.08,11985060.0
1747750680,2473.07,2484.54,2471.89,2484.54,8652020.0
1747750860,2484.09,2488.59,2482.07,2487.23,11952954.0
1747751040,2487.16,2487.78,2481.57,2483.11,6500492.0
1747751220,2483.11,2483.16,2471.49,2472.11,6888918.0
1747751400,2472.14,2478.45,2470.74,2473.78,7075322.0
1747751580,2474.2,2474.2,2468.14,2468.14,4375648.0
1747751760,2467.95,2470.99,2465.2,2470.65,7339110.0
1747751940,2470.65,2475.36,2469.67,2472.8,4955052.0
1747752120,2472.87,2477.74,2472.03,2477.28,4375572.0
1747752300,2477.23,2482.03,2474.34,2480.89,8738302.0
1747752480,2481.07,2481.22,2472.55,2472.97,5440148.0
1747752660,2472.85,2473.36,2467.89,2473.3,5182956.0
1747752840,2472.57,2474.92,2471.95,2473.11,1631564.0
1747753020,2472.94,2473.86,2467.44,2467.84,3691716.0
1747753200,2467.61,2471.66,2466.67,2471.62,3982274.0
1747753380,2471.61,2472.44,2467.01,2468.48,2091266.0
1747753560,2468.48,2473.33,2467.3,2471.64,3249490.0
1747753740,2471.84,2474.78,2469.67,2474.39,3434146.0
1747753920,2474.39,2477.6,2474.01,2476.09,4401076.0
1747754100,2476.09,2478.78,2474.05,2476.92,3461820.0
1747754280,2476.91,2478.11,2475.22,2475.22,2763120.0
1747754460,2474.95,2474.95,2468.17,2468.17,3946810.0
1747754640,2467.98,2477.56,2467.81,2477.43,3783960.0
1747754820,2477.43,2484.99,2476.51,2484.99,7784772.0
1747755000,2484.97,2488.57,2480.18,2486.03,12609792.0
1747755180,2485.67,2488.61,2483.62,2485.97,5600546.0
1747755360,2485.97,2491.3,2483.22,2490.89,8799804.0
1747755540,2490.89,2490.89,2483.5,2483.5,6084724.0
1747755720,2483.5,2484.53,2480.45,2480.61,4518840.0
1747755900,2480.61,2483.03,2480.46,2482.92,3183510.0
1747756080,2482.93,2485.76,2480.9,2480.97,5921540.0
1747756260,2480.98,2482.16,2479.17,2479.35,4386670.0
1747756440,2479.35,2484.74,2475.6,2484.62,6448220.0
1747756620,2484.57,2484.99,2480.78,2481.46,3071724.0
1747756800,2481.45,2484.99,2479.14,2484.98,3915434.0
1747756980,2484.98,2489.04,2484.73,2486.19,7298366.0
1747757160,2485.96,2485.96,2475.76,2476.39,6597580.0
1747757340,2476.47,2478.05,2471.68,2474.02,6584302.0
1747757520,2474.02,2475.81,2472.14,2474.14,3170760.0
1747757700,2474.14,2475.8,2470.47,2473.45,4800248.0
1747757880,2473.46,2481.2,2473.23,2480.82,3712082.0
1747758060,2481.21,2482.39,2477.15,2478.65,2932626.0
1747758240,2478.48,2479.35,2468.01,2470.97,6130010.0
1747758420,2471.16,2472.95,2470.63,2472.1,2532200.0
1747758600,2472.1,2478.31,2472.05,2477.41,2163632.0
1747758780,2476.89,2477.83,2474.86,2475.77,1554634.0
1747758960,2475.77,2480.93,2475.77,2479.93,3167178.0
1747759140,2479.93,2481.8,2477.79,2479.99,2880730.0
1747759320,2480.05,2482.62,2476.53,2479.39,1795054.0
1747759500,2479.49,2482.22,2478.53,2479.94,2018462.0
1747759680,2480.0,2480.31,2475.09,2476.51,1559160.0
1747759860,2476.52,2478.22,2475.55,2476.53,1622154.0
1747760040,2476.53,2478.48,2473.86,2474.63,1735838.0
1747760220,2474.64,2474.99,2473.03,2473.82,1440270.0
1747760400,2473.82,2479.19,2473.11,2479.19,2206408.0
1747760580,2479.19,2486.18,2479.18,2485.8,4912164.0
1747760760,2485.76,2491.97,2485.4,2487.28,10675152.0
1747760940,2487.35,2494.59,2486.87,2491.31,8113724.0
1747761120,2491.33,2497.2,2490.88,2494.5,10674120.0
1747761300,2494.06,2495.26,2488.78,2492.99,7416882.0
1747761480,2493.14,2493.14,2485.59,2487.2,3319212.0
1747761660,2487.2,2493.32,2485.51,2489.54,2936904.0
1747761840,2489.44,2494.97,2488.63,2494.93,2934596.0
1747762020,2494.97,2496.65,2492.7,2493.04,7754018.0
1747762200,2493.06,2495.39,2488.43,2489.35,7981330.0
1747762380,2489.38,2489.66,2486.16,2489.46,2648258.0
1747762560,2488.89,2490.73,2482.09,2485.05,4349670.0
1747762740,2485.22,2490.0,2482.93,2490.0,2523758.0
1747762920,2489.99,2493.4,2489.99,2493.11,3471504.0
1747763100,2493.32,2497.36,2492.1,2493.48,6918802.0
1747763280,2493.47,2498.71,2493.47,2498.66,3462320.0
1747763460,2499.0,2507.41,2499.0,2505.74,18883562.0
1747763640,2505.7,2505.71,2497.86,2497.86,9651096.0
1747763820,2497.65,2500.24,2497.02,2497.16,4156318.0
1747764000,2497.12,2497.54,2492.64,2496.24,5618002.0
1747764180,2496.3,2499.62,2494.59,2498.1,4382584.0
1747764360,2497.89,2502.03,2496.66,2501.06,4064610.0
1747764540,2500.79,2502.78,2498.28,2500.92,2845490.0
1747764720,2500.91,2503.0,2498.31,2498.31,1808158.0
1747764900,2497.94,2499.72,2488.09,2489.06,5857212.0
1747765080,2489.4,2494.68,2488.68,2494.19,5707828.0
1747765260,2494.31,2494.31,2476.5,2482.98,16729814.0
1747765440,2483.15,2483.74,2474.85,2479.61,11186986.0
1747765620,2478.44,2478.56,2468.65,2470.81,14165784.0
1747765800,2470.76,2476.48,2466.12,2471.36,15239068.0
1747765980,2471.61,2481.2,2469.74,2480.86,7315900.0
1747766160,2481.15,2483.48,2477.14,2482.27,7367828.0
1747766340,2482.34,2482.95,2475.52,2475.95,3699604.0
1747766520,2476.05,2476.82,2468.85,2470.59,7194448.0
1747766700,2470.6,2471.53,2453.29,2456.42,28500492.0
1747766880,2456.32,2460.71,2454.04,2457.23,13889078.0
1747767060,2457.23,2460.97,2453.21,2457.74,8525422.0
1747767240,2457.74,2458.32,2441.01,2444.99,23939072.0
1747767420,2444.99,2454.01,2444.31,2451.76,12282770.0
1747767600,2451.58,2453.6,2446.74,2447.91,10994350.0
1747767780,2448.03,2456.3,2447.76,2455.62,7551564.0
1747767960,2455.68,2461.26,2455.62,2459.99,7807202.0
1747768140,2460.05,2462.06,2459.3,2460.8,4941272.0
1747768320,2460.83,2466.18,2460.3,2465.64,6739432.0
1747768500,2465.6,2467.02,2459.67,2464.3,7827290.0
1747768680,2464.3,2472.91,2463.49,2472.17,9588446.0
1747768860,2472.22,2478.51,2470.03,2478.42,11987552.0
1747769040,2478.42,2479.35,2474.09,2478.9,8824962.0
1747769220,2478.64,2481.2,2478.19,2479.33,5358492.0
1747769400,2479.79,2486.6,2478.88,2486.6,9051140.0
1747769580,2486.6,2488.48,2483.88,2487.1,6907592.0
1747769760,2487.65,2488.53,2484.23,2484.23,4251718.0
1747769940,2484.23,2488.88,2482.59,2488.28,4291866.0
1747770120,2488.28,2489.99,2486.51,2486.68,5745980.0
1747770300,2486.92,2493.15,2486.92,2493.04,3555132.0
1747770480,2493.17,2497.87,2492.06,2496.57,4893606.0
1747770660,2496.6,2498.51,2495.09,2496.23,4970604.0
1747770840,2496.3,2504.94,2496.23,2503.51,6012818.0
1747771020,2503.44,2510.49,2496.57,2500.31,18545884.0
1747771200,2500.33,2501.24,2488.37,2488.38,17018858.0
1747771380,2488.41,2493.19,2483.99,2492.29,14296824.0
1747771560,2492.25,2496.21,2490.05,2494.81,4752052.0
1747771740,2494.78,2508.56,2493.51,2508.56,9679642.0
1747771920,2508.56,2508.78,2498.74,2498.74,7052392.0
1747772100,2498.75,2499.1,2492.93,2497.97,6174532.0
1747772280,2497.81,2508.88,2495.45,2505.12,13437730.0
1747772460,2505.07,2505.78,2502.17,2504.09,2643778.0
1747772640,2504.03,2504.7,2498.06,2500.12,3012592.0
1747772820,2500.1,2503.95,2498.85,2501.45,2758836.0
1747773000,2501.45,2506.56,2501.45,2503.33,2944692.0
1747773180,2503.33,2511.99,2503.01,2511.09,5778108.0
1747773360,2511.09,2515.08,2502.15,2505.55,9133936.0
1747773540,2505.54,2508.34,2503.67,2503.67,2413542.0
1747773720,2503.82,2507.0,2503.82,2506.45,1546622.0
1747773900,2506.44,2519.25,2506.44,2519.25,10173184.0
1747774080,2519.42,2521.34,2517.14,2518.36,7881390.0
1747774260,2518.28,2522.06,2510.88,2510.95,5660288.0
1747774440,2510.88,2512.79,2510.17,2511.02,2893824.0
1747774620,2511.02,2513.68,2510.0,2512.53,2011720.0
1747774800,2512.53,2518.08,2511.91,2517.91,3234100.0
1747774980,2517.91,2524.48,2517.05,2522.41,5475740.0
1747775160,2521.73,2522.66,2516.72,2521.37,7185246.0
1747775340,2521.43,2525.35,2505.78,2508.64,13681424.0
1747775520,2508.64,2509.58,2500.27,2502.27,11265714.0
1747775700,2502.34,2508.28,2502.34,2507.14,4672706.0
1747775880,2507.48,2507.85,2501.35,2501.44,3701970.0
1747776060,2501.43,2511.86,2501.43,2505.36,2828414.0
1747776240,2505.37,2509.99,2504.27,2505.05,4112342.0
1747776420,2505.05,2508.0,2494.93,2496.59,5113390.0
1747776600,2496.59,2499.23,2489.27,2496.9,8025214.0
1747776780,2496.96,2504.34,2496.3,2502.43,4416714.0
1747776960,2502.44,2504.83,2499.72,2499.84,4246664.0
1747777140,2499.85,2503.9,2499.09,2500.28,2360810.0
1747777320,2500.28,2504.83,2500.05,2504.51,2391408.0
1747777500,2504.45,2507.62,2503.65,2505.77,1621456.0
1747777680,2505.77,2508.97,2505.73,2508.31,1881146.0
1747777860,2508.27,2512.76,2507.43,2511.36,2646464.0
1747778040,2511.36,2515.32,2511.36,2513.69,2903118.0
1747778220,2513.69,2514.98,2508.58,2509.14,1613722.0
1747778400,2509.1,2514.71,2508.92,2512.1,1709562.0
1747778580,2511.83,2512.48,2500.99,2501.85,4378464.0
1747778760,2501.85,2504.99,2500.59,2504.08,2850324.0
1747778940,2504.07,2510.46,2503.7,2504.78,5057126.0
1747779120,2504.6,2505.36,2500.47,2502.3,6173274.0
1747779300,2502.23,2504.11,2494.44,2496.93,6822210.0
1747779480,2496.93,2497.91,2493.86,2494.62,4872196.0
1747779660,2494.69,2495.04,2487.16,2487.99,6443086.0
1747779840,2487.99,2495.66,2487.98,2494.77,4046128.0
1747780020,2494.82,2500.79,2494.82,2500.61,8207514.0
1747780200,2500.67,2502.19,2496.52,2497.61,4843448.0
1747780380,2497.6,2498.73,2494.27,2494.27,1843538.0
1747780560,2494.35,2496.6,2493.96,2495.94,1799204.0
1747780740,2495.94,2498.38,2495.28,2495.73,2134224.0
1747780920,2495.73,2508.93,2495.57,2508.93,6608332.0
1747781100,2508.87,2511.63,2505.23,2508.71,5984958.0
1747781280,2508.25,2508.36,2505.02,2506.85,1632894.0
1747781460,2506.61,2510.22,2505.39,2509.35,2299488.0
1747781640,2509.14,2513.18,2508.0,2511.92,2394566.0
1747781820,2511.79,2516.47,2511.18,2515.34,3788346.0
1747782000,2515.33,2517.63,2512.52,2516.61,2906154.0
1747782180,2516.41,2520.89,2515.58,2520.39,3488558.0
1747782360,2520.39,2522.52,2518.14,2519.3,3377242.0
1747782540,2518.81,2523.0,2517.51,2522.84,2407130.0
1747782720,2522.84,2531.85,2522.84,2531.27,12042676.0
1747782900,2531.05,2537.48,2530.54,2536.95,11827044.0
1747783080,2536.77,2539.51,2528.22,2528.22,9101064.0
1747783260,2528.35,2534.68,2528.35,2529.55,3433588.0
1747783440,2529.55,2531.75,2526.22,2528.82,3194498.0
1747783620,2528.81,2528.81,2525.89,2527.69,2887666.0
1747783800,2527.68,2529.77,2524.67,2527.45,3873440.0
1747783980,2527.45,2528.32,2523.65,2523.81,1720160.0
1747784160,2523.73,2524.89,2518.13,2520.11,5169418.0
1747784340,2520.11,2522.55,2516.76,2517.61,4088876.0
1747784520,2517.61,2518.18,2515.85,2517.01,2647158.0
1747784700,2517.08,2522.82,2513.38,2522.75,5627648.0
1747784880,2522.8,2525.84,2521.52,2523.59,3456586.0
1747785060,2523.59,2523.91,2521.02,2521.72,2478746.0
1747785240,2521.73,2522.01,2519.73,2520.21,1403300.0
1747785420,2520.21,2523.48,2519.64,2523.09,1822982.0
1747785600,2523.09,2523.97,2520.59,2520.7,3006330.0
1747785780,2520.98,2528.47,2520.22,2523.23,6237914.0
1747785960,2523.21,2526.24,2520.22,2523.69,2584718.0
1747786140,2523.65,2527.49,2522.64,2527.42,2055196.0
1747786320,2527.42,2531.89,2523.68,2531.89,4443886.0
1747786500,2531.4,2533.18,2525.33,2525.33,5149112.0
1747786680,2525.32,2525.32,2520.01,2523.01,4873312.0
1747786860,2522.99,2524.98,2518.38,2524.19,4911072.0
1747787040,2524.19,2527.7,2523.38,2526.11,2904736.0
1747787220,2526.11,2531.49,2525.03,2529.7,5161530.0
1747787400,2529.7,2536.65,2529.11,2534.57,5957988.0
1747787580,2534.57,2535.69,2522.05,2522.2,7298264.0
1747787760,2522.37,2525.25,2521.03,2521.57,6158152.0
1747787940,2521.63,2526.44,2520.94,2525.12,3400948.0
1747788120,2525.08,2525.7,2521.14,2525.69,2781132.0
1747788300,2525.5,2531.74,2524.68,2531.74,2443960.0
1747788480,2531.75,2533.94,2528.59,2529.64,3089978.0
1747788660,2530.08,2530.08,2524.68,2524.68,1955080.0
1747788840,2524.68,2529.3,2524.68,2527.72,1948758.0
1747789020,2527.78,2528.91,2525.32,2528.78,1326234.0
1747789200,2528.73,2529.35,2525.02,2529.0,2148702.0
1747789380,2529.56,2530.78,2525.73,2526.65,2152340.0
1747789560,2526.95,2534.74,2526.07,2534.73,4716978.0
1747789740,2534.8,2539.47,2534.0,2537.66,6865820.0
1747789920,2537.66,2544.63,2536.28,2536.88,9088340.0
1747790100,2536.94,2537.94,2534.12,2534.3,2562860.0
1747790280,2534.29,2538.97,2534.29,2538.84,2095424.0
1747790460,2538.94,2538.94,2530.53,2530.58,4037988.0
1747790640,2530.58,2532.3,2529.35,2530.04,3407874.0
1747790820,2530.02,2534.06,2529.1,2534.05,2560170.0
1747791000,2534.1,2537.15,2531.81,2536.16,3095060.0
1747791180,2536.21,2545.0,2534.31,2543.4,7770600.0
1747791360,2543.43,2545.82,2539.01,2539.57,3634078.0
1747791540,2539.63,2546.97,2539.58,2545.98,4794486.0
1747791720,2545.77,2545.77,2540.23,2540.24,2439880.0
1747791900,2540.24,2540.99,2535.78,2537.25,3789102.0
1747792080,2537.25,2543.61,2537.25,2542.82,2790274.0
1747792260,2542.83,2544.16,2537.48,2537.72,2029744.0
1747792440,2537.56,2539.37,2536.05,2536.06,2762456.0
1747792620,2536.11,2538.18,2531.42,2532.81,5084980.0
1747792800,2532.88,2534.35,2527.42,2529.51,6690288.0
1747792980,2529.22,2529.22,2523.68,2523.9,6050722.0
1747793160,2523.9,2525.18,2512.17,2512.17,14883880.0
1747793340,2511.39,2517.5,2507.95,2517.26,11133458.0
1747793520,2517.26,2520.86,2516.95,2519.22,4872036.0
1747793700,2519.22,2523.48,2518.84,2518.89,3933984.0
1747793880,2518.54,2519.02,2514.0,2516.53,4390846.0
1747794060,2516.48,2517.18,2513.14,2516.5,3622018.0
1747794240,2516.51,2521.29,2515.62,2520.97,2916458.0
1747794420,2520.97,2521.61,2518.0,2521.46,2430270.0
1747794600,2521.4,2525.86,2520.43,2525.61,2628262.0
1747794780,2525.7,2534.72,2525.45,2532.47,7638268.0
1747794960,2532.47,2533.61,2530.31,2531.6,2916674.0
1747795140,2531.6,2535.25,2531.6,2532.64,2847698.0
1747795320,2532.64,2533.84,2532.2,2533.28,1466824.0
1747795500,2533.28,2536.89,2532.85,2535.98,3029100.0
1747795680,2536.04,2538.47,2532.61,2532.61,2708330.0
1747795860,2532.57,2537.36,2528.52,2536.64,4236428.0
1747796040,2536.64,2539.62,2536.64,2537.71,2473318.0
1747796220,2537.71,2539.4,2536.88,2538.36,1512906.0
1747796400,2538.07,2539.52,2534.86,2535.14,3551952.0
1747796580,2535.45,2537.1,2533.86,2534.71,2160224.0
1747796760,2534.66,2540.43,2533.84,2540.15,3129026.0
1747796940,2540.15,2542.12,2540.15,2541.4,3080918.0
1747797120,2541.4,2542.15,2538.07,2540.49,2606724.0
1747797300,2540.49,2541.94,2536.12,2536.25,3664108.0
1747797480,2536.52,2538.98,2535.71,2535.73,2569528.0
1747797660,2536.86,2539.76,2536.86,2538.2,1809978.0
1747797840,2538.2,2542.82,2538.2,2542.42,2152952.0
1747798020,2542.45,2545.99,2542.45,2544.6,4801778.0
1747798200,2544.62,2548.0,2543.06,2543.09,6965068.0
1747798380,2543.11,2549.37,2543.09,2545.15,4059276.0
1747798560,2545.1,2553.49,2544.78,2550.36,7041512.0
1747798740,2550.34,2551.32,2546.29,2546.31,3418420.0
1747798920,2546.35,2547.54,2544.45,2547.36,2544810.0
1747799100,2547.24,2550.1,2547.18,2550.04,2640490.0
1747799280,2550.05,2551.86,2546.8,2547.06,2968246.0
1747799460,2547.06,2548.66,2545.45,2546.22,2208540.0
1747799640,2546.22,2546.22,2540.11,2542.61,4578614.0
1747799820,2542.61,2544.95,2542.54,2543.78,1761826.0
1747800000,2543.77,2545.83,2540.1,2541.03,3593778.0
1747800180,2541.13,2545.95,2540.34,2545.94,2836732.0
1747800360,2545.94,2550.48,2545.86,2547.33,3426568.0
1747800540,2547.49,2549.73,2546.39,2546.39,1925496.0
1747800720,2546.39,2546.39,2542.97,2544.57,1775504.0
1747800900,2544.56,2545.26,2541.78,2543.41,1333658.0
1747801080,2543.4,2543.95,2539.55,2539.55,2621578.0
1747801260,2539.79,2540.63,2537.76,2538.09,2714164.0
1747801440,2538.13,2543.71,2537.93,2543.06,3706038.0
1747801620,2543.06,2543.64,2539.9,2539.91,1775392.0
1747801800,2539.91,2539.91,2533.41,2538.49,6270788.0
1747801980,2538.49,2545.22,2538.49,2545.16,3440674.0
1747802160,2544.88,2549.12,2544.36,2548.98,3656248.0
1747802340,2548.99,2559.0,2547.98,2556.07,20766584.0
1747802520,2556.08,2559.85,2553.85,2554.27,9711508.0
1747802700,2554.41,2556.42,2550.25,2552.78,4286640.0
1747802880,2552.82,2553.39,2547.36,2547.4,3168180.0
1747803060,2547.64,2550.43,2546.22,2548.39,3252250.0
1747803240,2548.18,2549.09,2546.6,2548.65,1963566.0
1747803420,2548.6,2551.59,2548.49,2549.54,3102310.0
1747803600,2549.55,2553.65,2549.25,2553.43,2932326.0
1747803780,2553.43,2556.63,2551.84,2554.41,8138920.0
1747803960,2554.52,2559.43,2553.9,2557.53,6034036.0
1747804140,2557.05,2565.6,2552.48,2564.87,19297670.0
1747804320,2564.96,2564.96,2560.51,2562.66,6905316.0
1747804500,2562.7,2575.6,2562.69,2573.6,19808718.0
1747804680,2573.54,2583.78,2573.54,2582.44,20713228.0
1747804860,2582.42,2584.65,2576.0,2583.78,9771506.0
1747805040,2583.78,2593.84,2583.48,2591.05,20670028.0
1747805220,2591.16,2591.94,2579.29,2579.52,11798812.0
1747805400,2579.92,2589.98,2579.92,2588.92,9636192.0
1747805580,2588.92,2592.99,2587.44,2589.39,8150714.0
1747805760,2589.4,2589.48,2582.07,2583.75,7340600.0
1747805940,2583.94,2589.52,2582.6,2584.67,6530872.0
1747806120,2584.61,2586.0,2581.43,2585.7,3037112.0
1747806300,2585.7,2587.11,2579.75,2580.81,6183950.0
1747806480,2580.87,2587.16,2580.36,2584.69,4297130.0
1747806660,2584.74,2596.71,2582.41,2596.4,12998564.0
1747806840,2596.14,2596.27,2593.58,2594.93,6762592.0
1747807020,2594.93,2599.24,2592.15,2592.79,9074572.0
1747807200,2592.56,2598.14,2589.98,2598.04,8060600.0
1747807380,2598.03,2598.03,2588.32,2590.31,7238414.0
1747807560,2590.26,2591.22,2587.03,2587.86,4281482.0
1747807740,2587.8,2590.45,2584.03,2586.91,5622700.0
1747807920,2586.94,2588.58,2583.26,2588.45,4669026.0
1747808100,2588.45,2593.06,2581.32,2581.61,5512412.0
1747808280,2581.77,2595.08,2581.24,2593.49,5384680.0
1747808460,2593.44,2597.07,2592.07,2593.48,7425000.0
1747808640,2593.54,2597.89,2591.39,2597.31,5355348.0
1747808820,2597.27,2604.69,2596.96,2600.2,31346296.0
1747809000,2600.82,2602.82,2595.38,2596.51,11653720.0
1747809180,2596.64,2608.57,2596.46,2607.7,10325104.0
1747809360,2607.71,2613.72,2593.16,2594.93,29456344.0
1747809540,2595.59,2601.7,2594.12,2600.35,11374422.0
1747809720,2600.16,2606.15,2599.01,2601.77,7536140.0
1747809900,2601.78,2608.49,2595.25,2595.48,8374524.0
1747810080,2595.65,2598.44,2595.21,2598.19,4049616.0
1747810260,2598.18,2600.26,2596.31,2597.71,3348936.0
1747810440,2597.75,2598.54,2593.4,2596.89,4546402.0
1747810620,2596.89,2598.72,2596.07,2597.98,1462458.0
1747810800,2596.85,2599.67,2590.02,2590.83,6026734.0
1747810980,2590.72,2593.92,2585.98,2587.53,8648068.0
1747811160,2587.53,2590.53,2583.32,2585.76,8890948.0
1747811340,2585.73,2587.04,2581.48,2582.95,6262848.0
1747811520,2583.06,2583.66,2564.23,2571.35,36816366.0
1747811700,2571.4,2572.11,2554.03,2558.42,33486346.0
1747811880,2557.59,2565.04,2557.59,2565.01,13261786.0
1747812060,2564.61,2564.8,2547.45,2550.16,22614878.0
1747812240,2550.16,2555.38,2543.13,2552.85,21240028.0
1747812420,2552.86,2557.93,2552.43,2556.77,9719046.0
1747812600,2556.78,2558.17,2549.66,2554.76,11150420.0
1747812780,2554.88,2562.27,2550.11,2561.17,13188870.0
1747812960,2560.65,2563.77,2549.86,2550.47,12330854.0
1747813140,2550.45,2551.99,2546.63,2550.78,12238012.0
1747813320,2550.57,2553.77,2545.57,2552.01,7479192.0
1747813500,2552.05,2554.48,2547.11,2553.53,4970302.0
1747813680,2553.59,2557.72,2553.59,2556.44,5392596.0
1747813860,2556.41,2560.01,2556.15,2559.14,5629496.0
1747814040,2559.11,2559.12,2552.82,2553.79,4438546.0
1747814220,2553.8,2553.8,2550.3,2550.72,4474426.0
1747814400,2550.72,2555.52,2550.09,2553.84,5632166.0
1747814580,2553.96,2556.1,2548.86,2554.18,6648152.0
1747814760,2554.14,2555.87,2553.29,2554.12,3081324.0
1747814940,2554.19,2561.22,2552.18,2560.03,5132516.0
1747815120,2560.09,2560.42,2558.27,2559.27,3255710.0
1747815300,2559.27,2559.35,2549.94,2550.17,8952108.0
1747815480,2550.17,2550.97,2546.01,2547.65,7906998.0
1747815660,2548.61,2549.41,2546.18,2549.17,4442560.0
1747815840,2549.11,2552.99,2547.85,2551.98,2545682.0
1747816020,2551.93,2552.95,2549.64,2551.44,2346644.0
1747816200,2551.44,2552.06,2548.18,2548.67,3350198.0
1747816380,2548.35,2549.17,2537.47,2539.19,16749758.0
1747816560,2539.25,2544.53,2539.16,2543.68,6381560.0
1747816740,2543.67,2544.64,2540.18,2543.4,4075500.0
1747816920,2543.47,2544.61,2539.67,2542.3,2776808.0
1747817100,2542.29,2543.72,2536.72,2538.23,5354758.0
1747817280,2538.57,2543.21,2537.53,2542.21,3937960.0
1747817460,2542.22,2544.14,2539.13,2542.31,3919424.0
1747817640,2542.32,2544.73,2538.3,2538.3,3369894.0
1747817820,2538.09,2539.82,2534.8,2537.01,10065272.0
1747818000,2537.02,2540.27,2536.0,2536.0,4340750.0
1747818180,2536.0,2543.71,2532.2,2534.9,12829070.0
1747818360,2532.56,2534.56,2525.18,2529.52,26068736.0
1747818540,2529.61,2534.72,2529.61,2530.7,8621008.0
1747818720,2530.64,2533.89,2530.11,2532.76,4072616.0
1747818900,2532.76,2533.17,2530.05,2532.59,2348930.0
1747819080,2532.59,2532.94,2523.0,2527.5,11872304.0
1747819260,2527.43,2530.14,2526.61,2529.62,3715770.0
1747819440,2529.59,2531.61,2525.75,2526.42,5539112.0
1747819620,2526.15,2527.31,2524.03,2526.28,4319792.0
1747819800,2526.29,2528.31,2522.31,2526.17,7239650.0
1747819980,2526.17,2528.68,2525.69,2527.05,3153438.0
1747820160,2527.05,2530.86,2525.98,2530.19,4123454.0
1747820340,2530.27,2530.95,2519.45,2520.61,15140922.0
1747820520,2521.06,2521.16,2517.22,2518.64,9182300.0
1747820700,2518.61,2523.01,2517.0,2520.02,4983452.0
1747820880,2520.02,2521.53,2519.02,2519.62,4271318.0
1747821060,2519.61,2523.07,2519.61,2522.68,2901272.0
1747821240,2522.68,2524.12,2522.15,2523.3,2668180.0
1747821420,2523.26,2524.23,2522.09,2522.83,4492098.0
1747821600,2522.78,2523.8,2518.14,2523.67,6222562.0
1747821780,2523.55,2526.99,2521.7,2523.52,7218626.0
1747821960,2523.51,2524.99,2521.1,2524.33,2880492.0
1747822140,2524.02,2527.79,2523.62,2527.79,2789812.0
1747822320,2527.81,2531.25,2527.48,2529.28,9433226.0
1747822500,2529.14,2529.81,2522.61,2522.67,9973784.0
1747822680,2522.67,2524.97,2516.39,2517.13,6486588.0
1747822860,2517.24,2517.99,2514.86,2516.51,7849240.0
1747823040,2516.51,2517.39,2514.7,2515.44,3362606.0
1747823220,2515.41,2518.96,2515.32,2518.37,3661738.0
1747823400,2518.38,2522.46,2517.77,2521.79,3183218.0
1747823580,2521.79,2524.45,2521.73,2523.28,4236202.0
1747823760,2523.27,2527.27,2522.25,2527.12,3395700.0
1747823940,2527.04,2527.6,2524.2,2525.7,2647322.0
1747824120,2525.76,2527.54,2524.51,2527.02,2178658.0
1747824300,2527.04,2527.04,2524.62,2525.22,1335160.0
1747824480,2525.22,2528.01,2525.19,2527.27,1936922.0
1747824660,2527.09,2529.15,2526.63,2527.95,3088012.0
1747824840,2527.91,2528.14,2525.54,2526.11,2464218.0
1747825020,2526.78,2528.07,2526.78,2527.35,1559780.0
1747825200,2527.4,2530.99,2526.78,2530.15,4934632.0
1747825380,2530.08,2534.2,2528.01,2533.41,10227422.0
1747825560,2533.35,2535.54,2532.75,2535.02,6640678.0
1747825740,2535.01,2541.47,2535.01,2540.22,12036656.0
1747825920,2540.22,2540.22,2536.55,2539.12,6834396.0
1747826100,2539.06,2543.35,2537.47,2542.57,8044874.0
1747826280,2542.56,2547.68,2542.31,2546.27,9085036.0
1747826460,2546.06,2553.43,2544.29,2551.9,12093496.0
1747826640,2551.9,2554.61,2548.59,2551.0,6586566.0
1747826820,2551.01,2552.49,2549.04,2550.44,3461360.0
1747827000,2550.44,2551.76,2546.88,2548.08,4433468.0
1747827180,2548.2,2548.64,2545.88,2545.88,2531210.0
1747827360,2546.11,2546.6,2543.74,2545.39,4478738.0
1747827540,2545.39,2546.18,2544.97,2545.73,1730742.0
1747827720,2545.74,2549.79,2545.4,2545.48,5180048.0
1747827900,2545.48,2545.86,2531.91,2534.78,17758290.0
1747828080,2535.29,2541.81,2535.28,2540.99,5352462.0
1747828260,2541.0,2541.45,2534.14,2535.77,9000810.0
1747828440,2535.83,2536.98,2533.45,2535.28,5212862.0
1747828620,2535.28,2536.98,2535.03,2535.66,1674754.0
1747828800,2535.73,2536.65,2531.93,2534.35,3323442.0
1747828980,2534.35,2534.41,2530.55,2531.22,3489302.0
1747829160,2531.23,2531.23,2528.03,2528.9,4954970.0
1747829340,2528.9,2529.05,2525.02,2528.99,5220970.0
1747829520,2528.92,2533.4,2528.92,2531.03,4001058.0
1747829700,2531.09,2537.47,2531.03,2537.21,5743912.0
1747829880,2537.18,2542.0,2537.11,2541.99,5660600.0
1747830060,2541.99,2542.72,2539.05,2540.18,3091328.0
1747830240,2540.29,2543.89,2540.29,2543.79,4109440.0
1747830420,2543.87,2548.8,2543.86,2547.01,9465876.0
1747830600,2547.01,2547.01,2540.51,2540.51,4058742.0
1747830780,2540.54,2543.0,2538.53,2539.65,4265266.0
1747830960,2539.66,2542.18,2537.27,2537.63,4453480.0
1747831140,2537.63,2538.73,2536.51,2537.27,1856546.0
1747831320,2537.27,2538.5,2535.59,2538.37,2124606.0
1747831500,2538.32,2538.32,2534.57,2536.1,2741542.0
1747831680,2536.1,2541.47,2534.64,2541.41,2197412.0
1747831860,2541.41,2541.41,2534.14,2535.37,3106418.0
1747832040,2535.37,2536.77,2535.06,2535.47,1179342.0
1747832220,2535.94,2537.93,2535.62,2537.93,1108642.0
1747832400,2537.92,2539.67,2534.73,2534.9,2707382.0
1747832580,2534.86,2539.04,2531.28,2531.45,3411922.0
1747832760,2531.51,2532.99,2529.71,2530.57,3638498.0
1747832940,2530.64,2531.28,2529.37,2529.49,2529192.0
1747833120,2529.48,2529.77,2521.0,2522.68,10952188.0
1747833300,2522.77,2526.07,2521.05,2522.28,6202504.0
1747833480,2521.71,2527.99,2521.34,2527.18,3893060.0
1747833660,2527.07,2530.03,2526.93,2528.08,2837976.0
1747833840,2528.08,2529.65,2525.07,2529.4,2737220.0
1747834020,2529.39,2530.99,2528.09,2528.14,3209346.0
1747834200,2528.18,2536.24,2528.01,2532.45,8675294.0
1747834380,2533.01,2535.97,2529.79,2534.35,5696560.0
1747834560,2534.59,2539.66,2534.58,2537.97,5769898.0
1747834740,2537.94,2538.7,2531.75,2536.0,3042028.0
1747834920,2536.34,2555.76,2536.34,2549.94,18325816.0
1747835100,2550.15,2554.34,2544.3,2544.41,20939918.0
1747835280,2544.3,2547.98,2542.46,2543.37,6494294.0
1747835460,2543.3,2556.65,2543.3,2549.14,13320622.0
1747835640,2549.37,2555.6,2546.66,2555.6,7140098.0
1747835820,2555.64,2557.9,2543.7,2545.13,10712078.0
1747836000,2545.36,2554.38,2542.02,2551.01,19769652.0
1747836180,2550.94,2552.62,2547.49,2549.79,6078294.0
1747836360,2549.54,2555.7,2549.1,2551.47,5925038.0
1747836540,2551.55,2551.99,2543.11,2544.68,4965088.0
1747836720,2544.69,2549.34,2541.83,2546.94,3999538.0
1747836900,2546.89,2554.0,2545.93,2550.24,3516554.0
1747837080,2550.1,2561.31,2549.98,2559.27,11977770.0
1747837260,2559.14,2560.89,2554.03,2556.91,6966720.0
1747837440,2556.62,2558.27,2546.9,2547.68,7100484.0
1747837620,2547.66,2549.86,2546.01,2546.69,3457194.0
1747837800,2546.44,2551.24,2540.0,2540.0,8301648.0
1747837980,2540.3,2541.44,2531.27,2536.99,14844670.0
1747838160,2537.06,2543.29,2535.01,2543.29,7402536.0
1747838340,2543.29,2548.33,2542.82,2548.09,4944426.0
1747838520,2548.12,2552.23,2547.11,2550.34,7885922.0
1747838700,2550.16,2551.52,2546.55,2549.74,5697700.0
1747838880,2549.78,2566.85,2548.98,2562.89,20345324.0
1747839060,2562.89,2577.72,2562.89,2570.05,30874570.0
1747839240,2569.99,2577.42,2563.26,2573.64,20002012.0
1747839420,2573.6,2580.2,2570.2,2579.56,13037866.0
1747839600,2579.37,2580.69,2556.29,2568.54,28965736.0
1747839780,2568.53,2580.0,2567.41,2575.61,21178058.0
1747839960,2575.91,2579.48,2567.76,2578.08,21035356.0
1747840140,2578.52,2579.11,2566.84,2566.89,19053290.0
1747840320,2566.71,2567.66,2560.78,2563.93,12963462.0
1747840500,2563.93,2573.44,2563.93,2571.78,14211518.0
1747840680,2571.21,2571.21,2563.67,2563.69,6374146.0
1747840860,2563.73,2572.22,2561.12,2571.73,9540874.0
1747841040,2571.69,2576.21,2571.23,2572.78,9201542.0
1747841220,2572.41,2576.75,2569.71,2569.85,7904248.0
1747841400,2569.92,2575.99,2568.41,2569.41,8319704.0
1747841580,2569.44,2571.47,2543.42,2547.2,24667932.0
1747841760,2546.79,2552.52,2541.98,2545.22,26485244.0
1747841940,2545.55,2557.95,2544.61,2556.37,14161622.0
1747842120,2556.63,2559.9,2552.77,2559.14,7738980.0
1747842300,2559.14,2563.99,2558.34,2558.43,9171538.0
1747842480,2558.43,2558.43,2551.67,2555.26,6534408.0
1747842660,2555.14,2564.06,2553.82,2563.99,6433308.0
1747842840,2564.11,2570.59,2562.99,2566.87,12750280.0
1747843020,2566.94,2567.19,2564.55,2566.01,3315722.0
1747843200,2566.06,2568.72,2561.92,2563.28,8107624.0
1747843380,2563.34,2566.73,2558.0,2558.72,11908734.0
1747843560,2558.61,2560.07,2553.87,2558.48,10062060.0
1747843740,2558.54,2565.61,2558.54,2562.31,6207824.0
1747843920,2562.15,2569.99,2561.32,2569.99,6687526.0
1747844100,2569.99,2583.67,2569.98,2583.67,17288062.0
1747844280,2583.62,2584.71,2575.98,2577.99,9927344.0
1747844460,2578.05,2581.16,2572.87,2577.43,7500354.0
1747844640,2577.37,2583.92,2575.57,2580.1,4951544.0
1747844820,2580.1,2581.24,2574.72,2578.35,6586368.0
1747845000,2578.26,2588.21,2578.26,2586.39,10678870.0
1747845180,2586.43,2596.68,2583.79,2589.93,24402804.0
1747845360,2588.87,2601.99,2587.91,2600.0,20763762.0
1747845540,2600.01,2602.66,2596.01,2596.01,12894056.0
1747845720,2596.01,2615.48,2593.94,2615.47,20879718.0
1747845900,2612.78,2614.14,2605.98,2607.37,21899620.0
1747846080,2607.22,2610.85,2604.0,2606.76,12596512.0
1747846260,2606.73,2609.15,2596.94,2597.23,11561370.0
1747846440,2597.41,2603.55,2594.18,2594.4,10278382.0
1747846620,2594.69,2596.2,2583.18,2584.99,17311590.0
1747846800,2585.02,2594.79,2583.91,2584.39,14277338.0
1747846980,2584.12,2585.33,2572.69,2578.22,32774676.0
1747847160,2578.26,2581.91,2572.97,2577.24,10811154.0
1747847340,2577.07,2577.07,2562.56,2563.69,21636156.0
1747847520,2563.76,2567.33,2558.08,2565.86,17142570.0
1747847700,2565.74,2567.98,2546.19,2546.26,21081280.0
1747847880,2546.47,2548.32,2527.32,2527.32,48700570.0
1747848060,2527.16,2532.46,2502.83,2513.9,83427974.0
1747848240,2513.54,2513.93,2471.6,2496.89,104336286.0
1747848420,2496.66,2498.93,2474.69,2475.84,74208820.0
1747848600,2476.25,2495.43,2456.67,2490.24,124951048.0
1747848780,2490.44,2516.64,2489.16,2497.52,118157356.0
1747848960,2498.39,2504.51,2484.57,2494.37,102340604.0
1747849140,2494.26,2504.02,2483.26,2488.56,87512380.0
1747849320,2488.3,2492.23,2472.28,2477.3,47230970.0
1747849500,2475.84,2497.39,2469.03,2480.44,54120756.0
1747849680,2481.99,2488.12,2472.15,2480.34,49996358.0
1747849860,2481.52,2485.44,2464.95,2469.22,40743340.0
1747850040,2469.27,2469.27,2451.35,2455.62,44727964.0
1747850220,2455.66,2471.49,2452.35,2471.48,30976066.0
1747850400,2471.49,2481.16,2462.23,2465.54,45829262.0
1747850580,2465.62,2474.11,2457.82,2473.3,21010862.0
1747850760,2472.74,2489.67,2471.74,2487.5,36558334.0
1747850940,2489.32,2493.2,2475.16,2476.45,23278686.0
1747851120,2476.27,2485.26,2474.18,2480.56,20146506.0
1747851300,2480.34,2490.66,2478.51,2485.11,16987080.0
1747851480,2484.89,2486.98,2473.19,2473.38,7971560.0
1747851660,2473.08,2479.48,2470.3,2478.55,10440854.0
1747851840,2478.54,2482.46,2474.56,2474.78,7694450.0
1747852020,2474.74,2480.04,2471.9,2472.47,5706156.0
1747852200,2472.16,2480.35,2472.0,2475.96,5945592.0
1747852380,2475.86,2482.38,2473.77,2480.58,4382566.0
1747852560,2480.34,2484.53,2476.21,2476.26,8460518.0
1747852740,2475.92,2483.65,2475.23,2480.95,7054026.0
1747852920,2480.86,2496.03,2477.23,2494.43,17132636.0
1747853100,2494.25,2494.95,2477.49,2480.83,17157876.0
1747853280,2480.67,2486.93,2478.03,2481.63,19279302.0
1747853460,2481.41,2483.99,2474.38,2474.8,7265004.0
1747853640,2474.37,2477.24,2471.39,2472.74,6857146.0
1747853820,2472.69,2477.19,2471.54,2473.56,3780986.0
1747854000,2473.56,2483.77,2473.02,2481.8,9548370.0
1747854180,2481.74,2487.05,2481.49,2486.61,6279908.0
1747854360,2486.71,2486.73,2473.36,2473.66,5438882.0
1747854540,2473.59,2473.59,2463.33,2466.29,17505312.0
1747854720,2466.3,2471.63,2462.14,2470.38,8131880.0
1747854900,2470.38,2471.14,2463.43,2464.2,6405916.0
1747855080,2464.31,2470.56,2463.28,2470.07,4309652.0
1747855260,2470.42,2474.31,2466.47,2473.74,8244204.0
1747855440,2473.8,2475.8,2470.08,2470.36,5266960.0
1747855620,2470.23,2480.92,2469.96,2480.92,4751546.0
1747855800,2481.32,2488.21,2480.93,2488.21,6995370.0
1747855980,2488.2,2491.24,2486.64,2486.8,8155244.0
1747856160,2486.8,2500.82,2486.8,2500.23,14957846.0
1747856340,2500.0,2505.81,2499.55,2501.42,15217764.0
1747856520,2501.51,2503.83,2498.57,2500.95,6808196.0
1747856700,2500.81,2503.39,2495.86,2499.69,8338880.0
1747856880,2499.68,2513.59,2499.4,2513.59,12355484.0
1747857060,2513.21,2514.02,2500.46,2501.32,16293988.0
1747857240,2501.31,2508.16,2499.01,2507.82,11256072.0
1747857420,2507.86,2516.57,2507.38,2511.37,8332124.0
1747857600,2510.67,2511.2,2504.84,2506.21,6882262.0
1747857780,2506.2,2509.99,2502.97,2507.99,5043142.0
1747857960,2507.93,2509.99,2503.95,2505.4,3525562.0
1747858140,2505.34,2505.34,2501.3,2502.29,3859370.0
1747858320,2502.28,2503.43,2496.82,2499.33,8121786.0
1747858500,2499.55,2505.94,2497.64,2505.94,6108740.0
1747858680,2506.06,2506.56,2501.4,2505.39,2364080.0
1747858860,2505.39,2509.14,2503.93,2509.01,3131862.0
1747859040,2509.01,2509.89,2506.72,2509.31,2233660.0
1747859220,2509.25,2509.62,2505.54,2506.99,3724512.0
1747859400,2506.93,2508.7,2502.57,2504.16,3821730.0
1747859580,2504.22,2505.39,2501.91,2502.73,2267120.0
1747859760,2502.44,2503.82,2501.14,2503.81,2875956.0
1747859940,2503.81,2504.18,2501.84,2503.07,3286448.0
1747860120,2503.01,2503.63,2495.73,2497.86,6942506.0
1747860300,2497.86,2497.86,2486.0,2490.0,15416868.0
1747860480,2489.4,2495.83,2487.76,2487.91,6054388.0
1747860660,2488.03,2491.28,2486.75,2491.22,4721170.0
1747860840,2491.22,2504.82,2491.21,2502.09,8375070.0
1747861020,2502.07,2507.48,2501.79,2507.48,5229128.0
1747861200,2507.55,2507.55,2501.69,2503.2,2911950.0
1747861380,2503.2,2505.57,2497.8,2504.97,2715452.0
1747861560,2504.95,2510.61,2504.77,2510.4,2857930.0
1747861740,2510.2,2513.15,2510.2,2513.15,2705730.0
1747861920,2513.21,2519.38,2512.49,2513.31,5827844.0
1747862100,2513.31,2513.67,2508.67,2508.77,3145272.0
1747862280,2508.76,2512.39,2507.73,2512.39,2184310.0
1747862460,2512.35,2512.4,2501.23,2505.26,4366300.0
1747862640,2505.26,2505.98,2502.38,2504.29,1826846.0
1747862820,2504.31,2505.37,2500.1,2500.1,1480870.0
1747863000,2500.07,2503.25,2500.01,2502.57,1520990.0
1747863180,2502.57,2503.18,2496.98,2497.06,1103736.0
1747863360,2497.49,2502.25,2497.49,2500.2,1873224.0
1747863540,2500.2,2507.84,2500.2,2507.74,2746766.0
1747863720,2507.74,2509.93,2504.81,2507.36,2802344.0
1747863900,2507.42,2510.44,2506.23,2510.01,2056476.0
1747864080,2510.02,2511.03,2507.72,2509.82,1966838.0
1747864260,2509.82,2509.83,2503.76,2503.76,1144518.0
1747864440,2503.81,2505.94,2500.47,2505.89,1568050.0
1747864620,2505.94,2506.37,2503.35,2503.7,1311150.0
1747864800,2503.57,2509.22,2503.11,2508.22,1651648.0
1747864980,2508.22,2508.23,2504.01,2504.19,1906878.0
1747865160,2504.19,2509.38,2502.83,2502.89,1512568.0
1747865340,2502.95,2503.3,2500.27,2501.2,2028438.0
1747865520,2501.27,2503.59,2499.21,2502.53,2141362.0
1747865700,2502.53,2507.13,2502.25,2507.01,1462150.0
1747865880,2507.01,2512.6,2504.22,2512.34,1987976.0
1747866060,2512.38,2515.55,2511.18,2511.56,3592580.0
1747866240,2511.57,2515.19,2511.49,2514.53,1219290.0
1747866420,2514.56,2519.11,2512.19,2519.06,7781414.0
1747866600,2519.02,2527.37,2518.87,2526.74,12151016.0
1747866780,2526.78,2528.06,2523.1,2523.21,4437428.0
1747866960,2523.19,2525.99,2520.02,2520.04,3153688.0
1747867140,2520.04,2520.08,2515.55,2516.6,3533172.0
1747867320,2516.55,2521.51,2515.58,2520.26,2410342.0
1747867500,2520.27,2523.87,2516.78,2518.17,2162916.0
1747867680,2519.18,2523.74,2518.16,2523.52,4666264.0
1747867860,2523.57,2531.78,2522.92,2531.07,14722624.0
1747868040,2530.96,2539.99,2530.68,2539.1,13384646.0
1747868220,2539.03,2541.05,2531.71,2534.66,7574830.0
1747868400,2534.65,2536.86,2524.8,2526.45,9671166.0
1747868580,2526.33,2529.31,2524.64,2526.7,5253854.0
1747868760,2526.77,2529.22,2526.56,2526.97,1711504.0
1747868940,2526.97,2530.99,2523.81,2530.44,4592932.0
1747869120,2530.44,2540.42,2529.9,2538.74,8167908.0
1747869300,2538.9,2541.34,2536.8,2537.42,7997702.0
1747869480,2537.31,2554.64,2537.31,2553.39,26366376.0
1747869660,2552.86,2563.72,2552.85,2561.55,15993996.0
1747869840,2561.33,2584.1,2559.43,2582.64,38232646.0
1747870020,2583.39,2597.34,2555.77,2555.77,72198866.0
1747870200,2555.81,2574.11,2555.6,2570.15,20444494.0
1747870380,2567.85,2568.09,2553.59,2561.78,15785234.0
1747870560,2560.96,2567.7,2556.59,2561.97,9910644.0
1747870740,2561.5,2567.06,2557.15,2562.39,5792194.0
1747870920,2562.39,2564.65,2558.32,2559.64,2943218.0
1747871100,2559.9,2564.53,2557.5,2558.4,5026628.0
1747871280,2558.23,2563.4,2553.61,2554.91,6585330.0
1747871460,2554.37,2557.51,2540.95,2545.36,15764324.0
1747871640,2545.36,2553.34,2545.3,2547.62,5903386.0
1747871820,2548.17,2552.24,2546.43,2549.95,3915526.0
1747872000,2550.21,2553.32,2543.88,2553.03,9310738.0
1747872180,2552.7,2561.11,2551.67,2555.43,8968974.0
1747872360,2555.51,2556.37,2545.51,2550.9,7338196.0
1747872540,2550.88,2563.64,2550.88,2556.25,9008012.0
1747872720,2556.1,2557.49,2550.12,2557.14,7388340.0
1747872900,2557.19,2563.44,2551.68,2553.91,6061610.0
1747873080,2553.91,2562.48,2553.7,2557.89,5086820.0
1747873260,2557.89,2579.9,2557.88,2578.72,24358308.0
1747873440,2578.72,2580.81,2573.6,2574.21,8999134.0
1747873620,2574.1,2577.24,2569.45,2569.45,6534092.0
1747873800,2568.82,2576.58,2567.59,2571.31,5230818.0
1747873980,2571.21,2574.05,2566.01,2571.66,4686764.0
1747874160,2571.07,2575.42,2570.68,2573.78,3443192.0
1747874340,2573.78,2574.68,2554.7,2556.66,12889296.0
1747874520,2556.61,2563.45,2554.8,2559.86,6785406.0
1747874700,2559.71,2571.43,2559.71,2571.22,5634794.0
1747874880,2571.28,2574.49,2567.15,2569.56,3708498.0
1747875060,2569.63,2574.64,2569.63,2574.48,2141766.0
1747875240,2574.47,2579.44,2573.59,2574.6,5169132.0
1747875420,2574.79,2586.99,2574.25,2585.27,12857772.0
1747875600,2585.27,2596.42,2585.22,2591.36,14005224.0
1747875780,2591.23,2600.36,2590.32,2593.49,17991758.0
1747875960,2593.49,2602.23,2586.39,2586.44,12660298.0
1747876140,2586.39,2602.38,2578.59,2596.6,21009170.0
1747876320,2596.57,2597.99,2590.59,2592.8,5339466.0
1747876500,2592.85,2599.94,2588.32,2588.65,5584652.0
1747876680,2588.86,2594.27,2586.31,2590.89,4818592.0
1747876860,2590.4,2595.31,2588.19,2589.36,3718918.0
1747877040,2589.31,2592.01,2585.32,2587.99,4350032.0
1747877220,2587.99,2592.22,2586.16,2591.57,3410586.0
1747877400,2591.57,2598.38,2588.02,2588.02,5987294.0
1747877580,2589.24,2595.86,2588.01,2590.05,3930824.0
1747877760,2590.03,2590.6,2575.68,2576.71,13413788.0
1747877940,2577.03,2579.73,2572.0,2578.38,12098754.0
1747878120,2578.48,2579.19,2574.34,2574.51,3434766.0
1747878300,2574.56,2580.79,2561.82,2563.44,14885504.0
1747878480,2563.62,2572.09,2561.68,2571.34,8291688.0
1747878660,2571.53,2574.06,2570.89,2571.47,3205598.0
1747878840,2570.88,2575.08,2568.44,2572.11,9887314.0
1747879020,2572.12,2576.86,2572.11,2574.01,2693794.0
1747879200,2574.01,2580.57,2574.01,2580.54,5577280.0
1747879380,2580.56,2583.96,2576.01,2582.23,7685972.0
1747879560,2582.23,2587.85,2579.6,2585.56,6741572.0
1747879740,2585.38,2587.23,2581.85,2582.71,4393076.0
1747879920,2582.81,2583.14,2577.97,2582.97,2954950.0
1747880100,2583.02,2585.04,2578.61,2579.49,2299916.0
1747880280,2579.73,2587.44,2578.22,2583.45,2772532.0
1747880460,2583.35,2589.95,2582.78,2588.21,3022402.0
1747880640,2588.17,2596.21,2588.17,2596.14,7191736.0
1747880820,2596.14,2597.99,2590.0,2590.11,9668732.0
1747881000,2590.04,2598.24,2589.51,2598.24,5022858.0
1747881180,2598.26,2599.76,2595.47,2598.99,4065188.0
1747881360,2598.99,2600.55,2591.77,2600.55,5500450.0
1747881540,2600.39,2602.47,2591.16,2591.32,8551006.0
1747881720,2591.54,2592.04,2585.57,2589.84,6083106.0
1747881900,2589.84,2598.3,2589.56,2592.22,5999392.0
1747882080,2592.25,2593.61,2589.68,2590.01,3066758.0
1747882260,2589.98,2595.45,2587.59,2594.99,3263376.0
1747882440,2594.95,2596.48,2592.59,2592.65,2541246.0
1747882620,2592.64,2595.38,2591.95,2593.76,1773542.0
1747882800,2593.76,2595.94,2587.22,2587.49,4247130.0
1747882980,2587.47,2594.88,2584.84,2594.22,5053818.0
1747883160,2594.08,2597.05,2593.42,2596.59,2088620.0
1747883340,2596.54,2596.99,2593.38,2593.59,1799318.0
1747883520,2592.91,2595.14,2591.31,2592.34,1452456.0
1747883700,2592.41,2596.2,2592.22,2593.15,2124582.0
1747883880,2593.03,2593.04,2587.37,2591.8,3581166.0
1747884060,2591.81,2596.2,2587.27,2595.44,3007370.0
1747884240,2595.25,2598.43,2593.52,2598.43,3306530.0
1747884420,2598.38,2609.41,2597.01,2608.39,12214254.0
1747884600,2608.39,2609.51,2600.33,2600.64,13613408.0
1747884780,2600.73,2617.99,2600.64,2616.33,17025114.0
1747884960,2617.42,2619.56,2610.87,2612.07,13093680.0
1747885140,2612.75,2625.67,2610.11,2623.46,13228514.0
1747885320,2623.46,2636.99,2623.46,2634.88,37842308.0
1747885500,2634.78,2644.78,2634.78,2636.8,23395846.0
1747885680,2636.88,2647.06,2636.41,2640.6,14636106.0
1747885860,2639.48,2642.82,2630.65,2634.77,18823898.0
1747886040,2634.84,2637.76,2627.92,2632.56,13894464.0
1747886220,2632.76,2636.64,2627.98,2628.54,9602316.0
1747886400,2628.65,2633.35,2622.65,2624.28,16774338.0
1747886580,2624.28,2625.88,2614.28,2615.65,22976612.0
1747886760,2614.75,2620.93,2613.05,2618.63,9149784.0
1747886940,2618.64,2625.18,2616.44,2619.92,6310958.0
1747887120,2619.88,2623.22,2617.13,2620.93,3812138.0
1747887300,2620.57,2623.86,2614.89,2617.51,6116028.0
1747887480,2617.45,2625.61,2617.44,2622.99,5370612.0
1747887660,2622.75,2622.99,2615.22,2615.46,3995014.0
1747887840,2615.47,2618.43,2614.42,2617.0,4047064.0
1747888020,2617.01,2621.98,2613.91,2621.45,3871498.0
1747888200,2620.82,2624.94,2614.17,2616.89,8554422.0
1747888380,2617.12,2618.62,2615.24,2617.97,3172824.0
1747888560,2617.84,2621.12,2617.1,2618.86,2259984.0
1747888740,2618.66,2626.34,2618.34,2622.75,3703626.0
1747888920,2622.62,2634.78,2622.51,2634.78,10755520.0
1747889100,2634.71,2637.51,2630.98,2636.16,7232222.0
1747889280,2636.15,2636.47,2628.24,2628.24,4854946.0
1747889460,2628.24,2628.45,2624.64,2624.98,3632620.0
1747889640,2624.82,2627.87,2624.33,2626.77,3371584.0
1747889820,2626.48,2629.99,2625.22,2627.43,3033250.0
1747890000,2627.72,2628.59,2623.08,2623.9,4125594.0
1747890180,2623.89,2634.55,2622.76,2633.61,7241652.0
1747890360,2633.62,2635.36,2623.72,2625.52,9149634.0
1747890540,2625.27,2625.72,2619.59,2621.73,8902074.0
1747890720,2621.74,2624.78,2621.01,2624.44,2775050.0
1747890900,2624.44,2638.09,2624.43,2637.7,9435516.0
1747891080,2637.51,2639.41,2633.13,2635.57,7471300.0
1747891260,2635.85,2638.41,2630.74,2636.98,4983230.0
1747891440,2636.98,2641.67,2635.67,2636.77,7670528.0
1747891620,2636.77,2646.53,2636.77,2642.99,9377546.0
1747891800,2643.13,2643.36,2635.49,2637.56,5060158.0
1747891980,2637.55,2639.92,2633.53,2636.05,3121722.0
1747892160,2635.77,2638.98,2632.32,2636.88,3684270.0
1747892340,2636.72,2638.65,2633.18,2635.56,3698348.0
1747892520,2635.57,2638.52,2634.73,2636.16,1559188.0
1747892700,2636.14,2636.46,2628.8,2630.03,10148604.0
1747892880,2629.73,2630.2,2621.43,2627.52,17079104.0
1747893060,2627.51,2630.99,2625.7,2630.87,4023268.0
1747893240,2630.27,2630.34,2616.49,2617.41,13310544.0
1747893420,2617.94,2618.96,2605.87,2608.05,26407146.0
1747893600,2608.99,2613.17,2601.76,2611.53,15145612.0
1747893780,2611.46,2617.61,2610.73,2613.56,7480494.0
1747893960,2613.45,2614.32,2610.17,2613.12,5643984.0
1747894140,2613.35,2616.99,2610.11,2612.38,5475474.0
1747894320,2612.27,2614.68,2610.34,2613.82,2373142.0
1747894500,2613.66,2613.99,2608.23,2610.36,3907230.0
1747894680,2610.39,2611.29,2605.52,2606.32,6862970.0
1747894860,2606.33,2609.56,2602.01,2609.01,8259642.0
1747895040,2609.06,2612.65,2608.99,2610.81,4542260.0
1747895220,2610.78,2613.21,2604.36,2609.7,10142886.0
1747895400,2609.59,2612.43,2607.06,2607.84,2960820.0
1747895580,2607.75,2612.38,2604.69,2609.77,3936604.0
1747895760,2609.77,2610.64,2606.89,2610.3,2501500.0
1747895940,2610.3,2612.77,2608.94,2612.2,3024598.0
1747896120,2612.25,2618.46,2612.07,2617.65,5997792.0
1747896300,2617.65,2622.75,2616.76,2619.43,11460992.0
1747896480,2619.43,2620.12,2613.52,2616.45,5607590.0
1747896660,2616.46,2617.28,2608.94,2611.93,6477122.0
1747896840,2611.93,2612.12,2608.01,2608.45,4467082.0
1747897020,2608.39,2609.22,2604.73,2608.69,5936830.0
1747897200,2608.7,2611.81,2605.66,2605.98,4543840.0
1747897380,2605.98,2616.76,2603.95,2614.67,9255794.0
1747897560,2614.67,2616.72,2612.7,2616.11,3157672.0
1747897740,2616.1,2617.21,2613.2,2614.82,2739652.0
1747897920,2614.82,2622.26,2614.39,2621.31,6516038.0
1747898100,2621.32,2637.53,2619.53,2630.93,18376616.0
1747898280,2629.37,2630.17,2623.34,2624.17,7289250.0
1747898460,2624.48,2627.97,2620.1,2625.58,4180066.0
1747898640,2625.58,2628.4,2616.23,2616.39,5940366.0
1747898820,2616.38,2616.5,2612.6,2615.29,5611010.0
1747899000,2615.29,2619.58,2612.38,2618.08,4063822.0
1747899180,2618.07,2622.44,2615.5,2620.03,5417420.0
1747899360,2620.03,2629.19,2618.97,2626.71,7899828.0
1747899540,2626.66,2633.12,2624.65,2631.03,6063988.0
1747899720,2631.0,2636.5,2627.33,2627.57,11325300.0
1747899900,2627.58,2632.99,2627.5,2629.32,4893312.0
1747900080,2629.33,2632.74,2628.0,2628.01,2771402.0
1747900260,2628.01,2630.0,2626.89,2627.02,1941474.0
1747900440,2627.24,2633.99,2623.89,2633.07,6486124.0
1747900620,2632.95,2633.95,2631.66,2632.02,1453798.0
1747900800,2633.83,2636.66,2626.36,2628.38,8225176.0
1747900980,2628.23,2633.51,2628.17,2632.99,3077974.0
1747901160,2632.99,2641.53,2630.67,2638.62,11802568.0
1747901340,2638.68,2642.05,2636.08,2637.0,6509278.0
1747901520,2636.99,2644.22,2635.06,2643.0,7193442.0
1747901700,2643.39,2675.48,2641.73,2672.8,51584580.0
1747901880,2672.49,2680.62,2666.37,2676.46,29069802.0
1747902060,2677.82,2678.39,2667.13,2667.13,14541794.0
1747902240,2666.73,2676.9,2658.77,2670.62,23638654.0
1747902420,2670.39,2670.39,2661.53,2664.26,10082826.0
1747902600,2664.34,2665.77,2657.03,2663.89,12089900.0
1747902780,2663.89,2668.85,2652.23,2656.49,18520174.0
1747902960,2655.84,2662.48,2654.62,2659.68,6975476.0
1747903140,2659.62,2660.72,2653.86,2654.18,4529390.0
1747903320,2654.18,2662.74,2654.1,2659.78,6922818.0
1747903500,2659.78,2666.1,2658.53,2660.73,5780222.0
1747903680,2660.73,2661.57,2654.4,2659.82,6848360.0
1747903860,2659.77,2659.88,2655.47,2656.59,3574036.0
1747904040,2656.59,2662.47,2655.95,2661.01,5489976.0
1747904220,2660.48,2665.86,2659.33,2662.88,4131614.0
1747904400,2663.09,2669.16,2661.25,2665.06,8209758.0
1747904580,2664.82,2673.86,2664.82,2667.78,10010660.0
1747904760,2668.04,2677.84,2666.67,2675.73,8921600.0
1747904940,2675.73,2676.98,2671.18,2674.23,7566140.0
1747905120,2673.85,2674.28,2668.43,2670.82,6626968.0
1747905300,2670.38,2677.39,2670.05,2675.89,10063388.0
1747905480,2675.97,2685.0,2675.97,2679.64,16687910.0
1747905660,2679.66,2689.53,2677.67,2685.43,14796778.0
1747905840,2685.37,2690.97,2682.03,2690.27,6239574.0
1747906020,2690.31,2692.18,2687.45,2691.31,12092358.0
1747906200,2691.35,2691.41,2684.01,2686.22,8759444.0
1747906380,2686.56,2686.67,2674.52,2675.97,14602778.0
1747906560,2675.93,2675.94,2667.97,2669.15,23234572.0
1747906740,2669.15,2672.9,2665.75,2667.9,7224558.0
1747906920,2668.53,2668.88,2664.31,2665.62,8791428.0
1747907100,2665.67,2668.05,2661.27,2662.48,8439170.0
1747907280,2662.67,2666.73,2659.2,2665.89,7983260.0
1747907460,2665.47,2668.83,2660.52,2668.33,5925172.0
1747907640,2667.84,2668.81,2665.01,2665.23,5392662.0
1747907820,2665.31,2667.19,2663.63,2663.87,3350918.0
1747908000,2663.87,2665.23,2655.77,2658.08,7952384.0
1747908180,2657.82,2660.53,2655.01,2659.52,9432654.0
1747908360,2659.52,2660.42,2651.38,2657.66,10194452.0
1747908540,2657.55,2663.01,2656.07,2663.01,3620608.0
1747908720,2663.24,2663.5,2661.02,2663.5,3377930.0
1747908900,2663.62,2663.97,2659.46,2661.88,3195378.0
1747909080,2661.82,2673.04,2660.14,2669.52,10027628.0
1747909260,2669.52,2677.77,2668.99,2670.58,6697128.0
1747909440,2670.7,2672.39,2669.28,2670.18,5339442.0
1747909620,2670.18,2670.8,2667.43,2667.65,3414684.0
1747909800,2668.22,2673.28,2667.17,2668.13,4539258.0
1747909980,2668.07,2671.91,2666.48,2666.52,2239628.0
1747910160,2666.59,2669.94,2660.99,2662.77,6609800.0
1747910340,2662.69,2663.12,2656.87,2659.34,6110688.0
1747910520,2659.34,2661.68,2658.1,2660.57,3623922.0
1747910700,2660.57,2662.53,2656.07,2657.73,4789172.0
1747910880,2658.1,2658.44,2652.9,2655.53,7630204.0
1747911060,2655.33,2658.75,2654.64,2658.39,3434214.0
1747911240,2658.39,2658.82,2654.0,2655.19,4412102.0
1747911420,2655.19,2656.77,2651.65,2656.38,4317150.0
1747911600,2655.91,2659.51,2654.96,2656.13,4834388.0
1747911780,2656.14,2656.19,2651.23,2653.3,5583396.0
1747911960,2653.3,2656.93,2644.16,2644.16,16601436.0
1747912140,2644.16,2648.87,2642.61,2647.4,13895128.0
1747912320,2647.51,2652.56,2646.89,2649.89,5941878.0
1747912500,2649.89,2649.99,2643.31,2643.85,4273730.0
1747912680,2643.85,2653.64,2643.85,2650.54,7587590.0
1747912860,2650.61,2651.19,2645.39,2646.01,3713366.0
1747913040,2646.13,2647.49,2641.03,2641.03,6000360.0
1747913220,2641.09,2641.99,2634.76,2638.56,13143358.0
1747913400,2638.92,2644.34,2638.01,2643.94,5241776.0
1747913580,2643.99,2645.8,2643.31,2644.96,3520050.0
1747913760,2644.68,2645.99,2642.47,2643.22,3686078.0
1747913940,2643.28,2646.73,2642.48,2646.25,3345826.0
1747914120,2646.31,2651.43,2644.1,2651.3,5746238.0
1747914300,2651.41,2651.45,2648.35,2648.35,4525282.0
1747914480,2648.4,2650.66,2648.17,2650.65,4147288.0
1747914660,2650.6,2658.7,2649.74,2656.17,14860754.0
1747914840,2656.11,2662.89,2656.01,2660.9,10054382.0
1747915020,2660.9,2661.15,2650.07,2650.07,6822048.0
1747915200,2650.02,2655.89,2650.02,2655.01,7042046.0
1747915380,2655.15,2655.89,2646.59,2653.3,4801062.0
1747915560,2653.26,2661.14,2652.82,2660.03,4953156.0
1747915740,2660.03,2661.4,2650.0,2650.86,5466832.0
1747915920,2650.9,2650.92,2643.51,2643.78,6211608.0
1747916100,2643.85,2645.49,2641.07,2642.56,5951498.0
1747916280,2642.0,2650.36,2641.17,2650.13,6794972.0
1747916460,2650.13,2654.89,2649.89,2652.35,5867350.0
1747916640,2652.28,2654.43,2645.9,2646.49,8581226.0
1747916820,2646.48,2649.03,2644.78,2645.26,5668882.0
1747917000,2645.29,2645.29,2638.59,2642.58,13119314.0
1747917180,2642.5,2651.01,2642.14,2651.01,6772006.0
1747917360,2650.94,2654.74,2650.07,2654.57,5975436.0
1747917540,2654.57,2657.12,2651.31,2655.15,6412404.0
1747917720,2655.07,2655.93,2649.44,2651.31,3635288.0
1747917900,2651.17,2654.92,2650.17,2652.77,3565758.0
1747918080,2652.9,2658.36,2652.76,2657.96,4417860.0
1747918260,2658.21,2660.0,2655.32,2659.12,5052074.0
1747918440,2659.12,2660.0,2657.89,2659.54,4596402.0
1747918620,2659.5,2660.69,2654.72,2656.71,5182396.0
1747918800,2656.71,2658.44,2650.34,2652.82,4934120.0
1747918980,2652.82,2656.19,2641.42,2646.94,10986130.0
1747919160,2646.47,2651.57,2640.63,2642.83,9072664.0
1747919340,2642.86,2650.23,2642.77,2648.62,5257792.0
1747919520,2648.65,2650.58,2642.66,2643.65,3742714.0
1747919700,2643.68,2646.0,2641.84,2644.23,3251842.0
1747919880,2644.28,2645.31,2638.71,2645.31,6065796.0
1747920060,2644.78,2652.88,2644.07,2650.1,6688684.0
1747920240,2650.05,2653.57,2649.16,2650.85,3481514.0
1747920420,2650.8,2651.78,2649.2,2651.31,2512076.0
1747920600,2651.32,2659.07,2649.32,2655.86,7359326.0
1747920780,2655.68,2655.9,2621.28,2639.22,42676506.0
1747920960,2639.5,2641.94,2631.04,2633.42,14824002.0
1747921140,2633.46,2647.76,2628.59,2647.57,12056784.0
1747921320,2647.09,2647.94,2642.14,2642.28,7004162.0
1747921500,2642.34,2645.3,2632.83,2637.75,10442500.0
1747921680,2637.66,2643.85,2636.56,2642.97,6236264.0
1747921860,2642.66,2651.56,2638.75,2650.96,7382682.0
1747922040,2650.93,2650.98,2643.99,2645.05,4242888.0
1747922220,2644.94,2649.54,2642.99,2643.05,5950472.0
1747922400,2643.72,2651.82,2643.38,2649.8,7932274.0
1747922580,2650.14,2663.37,2646.47,2656.85,17575202.0
1747922760,2656.96,2666.91,2654.27,2661.26,13739702.0
1747922940,2661.14,2663.07,2652.23,2654.68,6475830.0
1747923120,2654.68,2654.76,2646.76,2650.14,7683516.0
1747923300,2650.1,2658.93,2646.08,2658.56,7397130.0
1747923480,2658.42,2661.46,2656.78,2660.78,6384254.0
1747923660,2660.78,2662.6,2652.07,2656.36,5599098.0
1747923840,2656.42,2657.0,2650.88,2653.11,4036000.0
1747924020,2653.26,2663.31,2652.07,2662.34,7292224.0
1747924200,2662.32,2669.22,2661.72,2663.49,13012992.0
1747924380,2663.16,2674.97,2662.08,2668.56,13455628.0
1747924560,2667.71,2667.71,2655.06,2656.69,10175156.0
1747924740,2656.66,2665.68,2656.55,2664.01,5823888.0
1747924920,2663.84,2669.04,2662.27,2663.39,5454590.0
1747925100,2663.37,2670.6,2662.59,2666.6,4882462.0
1747925280,2667.94,2672.56,2665.94,2667.22,5207712.0
1747925460,2667.44,2672.56,2665.72,2670.26,5522824.0
1747925640,2670.2,2670.65,2653.19,2654.67,10683256.0
1747925820,2655.04,2666.18,2653.32,2665.45,8910412.0
1747926000,2665.44,2668.78,2661.96,2663.14,6246156.0
1747926180,2663.14,2667.01,2662.19,2665.15,4214106.0
1747926360,2665.17,2669.14,2658.22,2664.22,4767436.0
1747926540,2664.23,2665.73,2660.76,2660.76,2268178.0
1747926720,2660.81,2667.0,2660.81,2663.77,2485908.0
1747926900,2663.81,2665.49,2660.84,2665.06,2489434.0
1747927080,2665.36,2671.34,2662.53,2671.23,4567814.0
1747927260,2671.61,2673.74,2667.89,2668.52,5213574.0
1747927440,2668.48,2672.99,2668.37,2669.88,3255616.0
1747927620,2670.05,2673.97,2667.96,2668.78,4521360.0
1747927800,2668.58,2672.96,2667.57,2670.32,3408220.0
1747927980,2670.32,2678.97,2668.76,2675.78,13501234.0
1747928160,2675.79,2677.53,2667.48,2673.81,8013822.0
1747928340,2673.86,2677.72,2669.67,2670.28,9519116.0
1747928520,2670.28,2675.53,2669.38,2675.24,7322654.0
1747928700,2675.14,2676.45,2667.8,2667.85,9484842.0
1747928880,2667.86,2668.95,2662.05,2663.69,6210478.0
1747929060,2663.77,2668.65,2661.28,2666.93,5023726.0
1747929240,2666.93,2667.86,2664.47,2667.4,3035522.0
1747929420,2667.39,2668.92,2660.0,2662.86,3813392.0
1747929600,2663.04,2666.12,2661.73,2665.43,5072766.0
1747929780,2665.48,2668.27,2663.65,2663.88,3876710.0
1747929960,2664.28,2670.16,2663.71,2668.91,4219332.0
1747930140,2668.86,2670.65,2664.39,2669.68,2838654.0
1747930320,2669.74,2670.64,2666.64,2669.99,4127604.0
1747930500,2669.94,2674.99,2669.94,2673.11,7877238.0
1747930680,2673.05,2673.05,2655.82,2657.98,13412844.0
1747930860,2657.92,2665.2,2657.92,2663.44,7101294.0
1747931040,2663.44,2663.45,2655.97,2656.72,4477370.0
1747931220,2656.72,2657.62,2650.4,2650.4,9058314.0
1747931400,2650.4,2652.33,2638.37,2640.39,22938408.0
1747931580,2640.63,2647.69,2634.85,2647.67,12093404.0
1747931760,2647.88,2655.72,2642.89,2654.35,10215498.0
1747931940,2654.37,2656.26,2650.37,2651.98,6687660.0
1747932120,2651.97,2659.1,2650.38,2655.99,5004428.0
1747932300,2656.47,2656.52,2650.8,2650.85,4219914.0
1747932480,2650.75,2653.25,2648.95,2651.69,4863458.0
1747932660,2651.3,2651.3,2648.31,2650.3,2361764.0
1747932840,2649.81,2650.63,2642.16,2643.92,7571166.0
1747933020,2643.98,2645.59,2640.51,2644.99,6374112.0
1747933200,2644.99,2647.8,2641.84,2645.94,3460962.0
1747933380,2645.94,2653.52,2644.9,2652.3,5333098.0
1747933560,2652.24,2655.95,2651.98,2654.22,4897610.0
1747933740,2654.13,2656.36,2650.68,2655.28,2664790.0
1747933920,2655.28,2659.68,2654.2,2656.81,3599194.0
1747934100,2656.75,2666.57,2655.65,2663.39,6184710.0
1747934280,2663.5,2667.41,2663.5,2665.34,4028396.0
1747934460,2665.45,2672.93,2665.38,2670.12,10297820.0
1747934640,2670.08,2673.18,2664.32,2668.66,7910768.0
1747934820,2668.57,2668.57,2660.67,2661.68,6429736.0
1747935000,2661.84,2662.2,2658.1,2661.96,5560172.0
1747935180,2662.12,2665.41,2661.14,2661.14,3155026.0
1747935360,2661.14,2664.35,2660.2,2663.1,2081130.0
1747935540,2663.09,2663.17,2657.92,2659.22,1913632.0
1747935720,2659.15,2660.49,2656.89,2660.48,2509212.0
1747935900,2660.48,2661.19,2651.23,2654.41,4189370.0
1747936080,2654.41,2654.94,2650.52,2651.5,2218172.0
1747936260,2651.85,2655.56,2651.21,2654.05,3618356.0
1747936440,2654.05,2659.09,2651.43,2658.35,2621462.0
1747936620,2658.35,2659.24,2656.24,2658.24,1786482.0
1747936800,2658.23,2658.82,2652.18,2652.18,2925320.0
1747936980,2652.18,2655.35,2646.93,2648.33,3657448.0
1747937160,2648.49,2651.56,2648.31,2650.48,2832466.0
1747937340,2650.48,2650.68,2648.28,2649.96,1772166.0
1747937520,2649.91,2656.79,2649.85,2654.61,4230516.0
1747937700,2654.61,2663.79,2654.61,2662.54,5434934.0
1747937880,2662.55,2664.4,2660.61,2660.61,2093930.0
1747938060,2660.6,2662.16,2656.13,2662.0,2422256.0
1747938240,2662.05,2663.03,2659.8,2661.61,2060158.0
1747938420,2661.61,2663.99,2660.8,2663.99,1206856.0
1747938600,2664.12,2669.72,2662.55,2666.56,4063062.0
1747938780,2666.56,2667.06,2662.26,2665.48,3187462.0
1747938960,2665.55,2667.07,2664.29,2664.97,2138478.0
1747939140,2664.97,2667.49,2663.41,2664.06,3119146.0
1747939320,2664.24,2664.71,2658.8,2660.23,3917430.0
1747939500,2660.22,2662.19,2658.14,2661.56,1255274.0
1747939680,2661.56,2664.09,2660.99,2663.1,2202940.0
1747939860,2662.75,2663.43,2657.29,2658.78,1860348.0
1747940040,2659.04,2662.49,2658.2,2660.18,2141350.0
1747940220,2660.08,2661.61,2657.21,2657.89,1090438.0
1747940400,2657.89,2659.52,2652.44,2654.99,3998042.0
1747940580,2654.98,2654.99,2648.25,2649.64,6254728.0
1747940760,2649.69,2656.82,2648.26,2656.5,3620042.0
1747940940,2656.5,2657.8,2652.51,2655.72,2583430.0
1747941120,2655.76,2660.61,2655.76,2657.76,2396226.0
1747941300,2657.69,2657.69,2651.46,2652.72,1721298.0
1747941480,2652.5,2653.89,2650.8,2653.47,1894144.0
1747941660,2653.47,2653.99,2649.57,2650.03,1635270.0
1747941840,2650.55,2655.57,2650.09,2655.08,2748830.0
1747942020,2655.07,2656.69,2651.87,2652.64,1280136.0
1747942200,2652.64,2654.15,2647.31,2647.48,3237398.0
1747942380,2647.44,2647.44,2639.42,2640.39,9065734.0
1747942560,2640.39,2640.39,2635.29,2637.8,8487450.0
1747942740,2637.77,2640.93,2637.44,2640.92,3110824.0
1747942920,2640.92,2643.41,2638.01,2638.04,3619680.0
1747943100,2637.46,2638.05,2625.98,2628.23,13929182.0
1747943280,2628.28,2633.91,2627.57,2632.36,7495862.0
1747943460,2632.38,2636.32,2632.38,2635.66,4874276.0
1747943640,2635.71,2635.94,2626.27,2630.32,5318878.0
1747943820,2630.25,2634.03,2628.07,2633.78,5000474.0
1747944000,2633.97,2648.27,2631.23,2645.55,14261934.0
1747944180,2645.53,2647.1,2641.32,2643.18,4215526.0
1747944360,2643.12,2645.89,2641.11,2642.34,2787264.0
1747944540,2642.35,2646.72,2642.35,2646.72,1994804.0
1747944720,2646.72,2647.16,2645.01,2645.42,1443932.0
1747944900,2645.49,2645.76,2641.48,2642.82,2420850.0
1747945080,2642.82,2644.15,2638.9,2640.85,3188582.0
1747945260,2640.89,2641.76,2635.44,2635.44,3184056.0
1747945440,2635.1,2638.11,2634.39,2637.65,2025042.0
1747945620,2637.65,2637.65,2633.56,2636.39,5142096.0
1747945800,2636.39,2639.79,2632.55,2634.68,3514220.0
1747945980,2634.68,2638.11,2630.55,2632.4,2916964.0
1747946160,2632.68,2633.56,2629.12,2633.32,3015344.0
1747946340,2633.32,2634.18,2630.2,2632.34,1723700.0
1747946520,2631.98,2642.82,2631.83,2641.14,4470422.0
1747946700,2641.23,2647.04,2640.64,2646.43,3696076.0
1747946880,2646.4,2646.62,2639.61,2641.47,2705776.0
1747947060,2641.47,2641.68,2639.42,2640.99,902130.0
1747947240,2641.03,2642.4,2637.5,2638.55,1712128.0
1747947420,2638.61,2640.76,2638.19,2640.22,1034538.0
1747947600,2640.22,2640.22,2637.06,2637.06,1615710.0
1747947780,2637.12,2639.61,2636.06,2636.09,1122978.0
1747947960,2636.09,2639.24,2636.08,2636.21,1349036.0
1747948140,2636.2,2636.21,2633.32,2634.23,1846664.0
1747948320,2634.37,2637.37,2634.36,2637.37,1236796.0
1747948500,2637.37,2640.36,2634.49,2640.21,1279658.0
1747948680,2640.23,2642.43,2638.1,2639.82,1238998.0
1747948860,2639.82,2639.94,2635.3,2636.22,964216.0
1747949040,2636.19,2636.84,2630.0,2630.01,2152844.0
1747949220,2630.0,2632.82,2628.19,2631.01,2584614.0
1747949400,2630.17,2631.38,2627.31,2631.31,2390980.0
1747949580,2631.31,2636.39,2631.31,2634.78,1658858.0
1747949760,2634.78,2635.0,2631.89,2633.19,1186372.0
1747949940,2633.18,2636.31,2631.24,2635.06,2194984.0
1747950120,2635.07,2635.95,2633.77,2635.41,1036762.0
1747950300,2635.41,2636.44,2633.55,2633.76,729094.0
1747950480,2633.76,2633.76,2628.25,2630.89,2163466.0
1747950660,2630.89,2635.09,2630.02,2633.14,1039536.0
1747950840,2633.14,2636.19,2632.68,2635.21,593384.0
1747951020,2635.21,2637.65,2633.66,2635.15,1136172.0
1747951200,2635.15,2640.48,2634.75,2637.92,2892882.0
1747951380,2637.92,2642.46,2637.88,2640.02,3369586.0
1747951560,2640.06,2645.33,2640.06,2645.14,2560752.0
1747951740,2645.19,2648.34,2642.75,2647.57,4838886.0
1747951920,2647.43,2647.45,2643.34,2645.11,3620626.0
1747952100,2645.11,2650.4,2644.46,2648.08,5731336.0
1747952280,2648.08,2651.39,2646.14,2646.21,2896954.0
1747952460,2646.48,2648.11,2643.9,2644.27,2215920.0
1747952640,2644.27,2644.3,2641.9,2642.77,2042508.0
1747952820,2642.77,2644.45,2641.68,2643.84,1144128.0
1747953000,2643.89,2647.82,2642.81,2647.26,1503908.0
1747953180,2647.26,2650.51,2647.1,2647.87,2833244.0
1747953360,2647.87,2649.48,2646.72,2648.98,2800720.0
1747953540,2649.03,2649.93,2646.85,2646.9,1282446.0
1747953720,2646.9,2648.54,2645.61,2645.63,1600346.0
1747953900,2645.63,2645.89,2641.61,2642.02,2684584.0
1747954080,2642.02,2643.07,2639.0,2639.62,2049150.0
1747954260,2639.62,2639.75,2632.47,2632.68,4060324.0
1747954440,2632.68,2635.68,2632.02,2634.74,2691390.0
1747954620,2634.79,2634.97,2633.42,2634.8,1105406.0
1747954800,2634.8,2640.35,2634.8,2639.6,2647540.0
1747954980,2639.61,2641.7,2638.52,2638.58,1657880.0
1747955160,2638.86,2642.86,2638.86,2641.51,1524508.0
1747955340,2641.52,2643.1,2639.41,2641.98,2071370.0
1747955520,2641.96,2645.52,2640.82,2645.52,1812082.0
1747955700,2645.53,2645.53,2643.54,2644.1,1508494.0
1747955880,2644.07,2647.27,2641.07,2641.36,2080898.0
1747956060,2641.35,2644.0,2639.69,2643.62,1536072.0
1747956240,2643.57,2647.5,2641.38,2647.28,1559944.0
1747956420,2647.3,2651.0,2647.26,2649.06,2546822.0
1747956600,2649.06,2656.63,2648.69,2655.78,8625454.0
1747956780,2655.75,2656.75,2653.68,2655.14,2824440.0
1747956960,2654.97,2657.8,2653.44,2653.66,2407018.0
1747957140,2653.59,2658.52,2653.48,2657.83,2184894.0
1747957320,2657.44,2658.15,2655.27,2657.86,1751866.0
1747957500,2657.86,2664.62,2656.54,2662.64,7437514.0
1747957680,2662.64,2664.61,2659.28,2659.28,4071888.0
1747957860,2659.07,2660.59,2657.81,2658.81,2350254.0
1747958040,2658.81,2661.1,2658.0,2660.41,1897112.0
1747958220,2660.41,2664.62,2660.01,2663.72,4976888.0
1747958400,2663.78,2664.62,2658.13,2658.13,7354660.0
1747958580,2658.24,2659.39,2652.55,2656.78,7860972.0
1747958760,2656.75,2658.6,2653.01,2656.71,2874038.0
1747958940,2656.83,2659.13,2656.01,2657.38,2976292.0
1747959120,2656.95,2663.64,2656.95,2662.3,4333658.0
1747959300,2661.81,2663.31,2657.48,2657.55,3569240.0
1747959480,2657.48,2664.22,2656.32,2663.16,2034582.0
1747959660,2663.17,2664.22,2654.11,2655.84,3076698.0
1747959840,2655.84,2659.63,2655.3,2658.32,1436732.0
1747960020,2658.32,2658.69,2652.12,2654.52,2225974.0
1747960200,2654.52,2655.0,2648.72,2648.78,3357906.0
1747960380,2648.71,2650.93,2644.2,2650.55,4800612.0
1747960560,2650.55,2653.32,2648.0,2648.99,2759734.0
1747960740,2649.0,2654.04,2647.47,2652.28,2320914.0
1747960920,2652.28,2654.31,2648.83,2650.42,1691470.0
1747961100,2650.43,2665.6,2648.79,2665.6,8029156.0
1747961280,2665.55,2678.45,2665.09,2669.17,30935672.0
1747961460,2669.46,2674.92,2661.15,2662.11,9718498.0
1747961640,2662.15,2662.57,2654.09,2659.14,10947004.0
1747961820,2659.07,2662.4,2658.95,2662.07,3872128.0
1747962000,2662.07,2667.39,2661.4,2665.92,5497294.0
1747962180,2665.92,2667.8,2650.47,2651.25,8851506.0
1747962360,2652.05,2655.32,2650.17,2652.57,8102400.0
1747962540,2652.56,2658.41,2652.56,2655.7,3461480.0
1747962720,2655.7,2660.91,2655.09,2658.24,2932174.0
1747962900,2658.36,2659.37,2652.87,2657.31,2776536.0
1747963080,2657.42,2661.09,2656.16,2658.01,2294220.0
1747963260,2658.34,2660.7,2656.36,2659.09,1997074.0
1747963440,2659.09,2667.29,2659.09,2665.22,3097740.0
1747963620,2665.22,2670.01,2662.37,2668.61,4754484.0
1747963800,2668.85,2686.36,2668.61,2682.81,24575720.0
1747963980,2682.81,2682.81,2675.7,2676.36,8390200.0
1747964160,2676.31,2688.31,2676.31,2686.15,7902406.0
1747964340,2686.14,2693.24,2680.0,2680.0,13036464.0
1747964520,2679.48,2682.94,2674.42,2677.51,10386316.0
1747964700,2677.97,2680.36,2675.68,2675.97,4625032.0
1747964880,2675.92,2677.06,2671.6,2673.89,6958816.0
1747965060,2673.74,2678.71,2671.39,2678.28,4888242.0
1747965240,2678.21,2678.31,2670.72,2671.01,2492804.0
1747965420,2671.08,2675.04,2671.01,2674.8,3089354.0
1747965600,2674.8,2676.94,2671.28,2676.94,4090462.0
1747965780,2677.03,2684.02,2675.27,2684.02,4298326.0
1747965960,2683.96,2689.39,2681.3,2686.14,7479566.0
1747966140,2686.24,2691.3,2684.89,2689.75,6374214.0
1747966320,2689.9,2702.78,2689.64,2701.53,37597048.0
1747966500,2701.57,2712.99,2697.06,2712.99,27734508.0
1747966680,2712.97,2731.49,2712.97,2726.46,59469732.0
1747966860,2726.67,2732.99,2713.66,2718.2,22744096.0
1747967040,2717.95,2724.99,2715.39,2720.21,10212260.0
1747967220,2721.24,2722.26,2716.51,2721.87,6747170.0
1747967400,2722.15,2727.37,2715.56,2717.6,10689558.0
1747967580,2717.65,2723.42,2717.59,2718.19,6629158.0
1747967760,2718.52,2731.95,2718.18,2728.36,16612666.0
1747967940,2728.36,2728.36,2702.57,2706.63,29421362.0
1747968120,2706.84,2717.39,2706.84,2712.1,11886318.0
1747968300,2712.1,2718.12,2712.1,2718.01,5797446.0
1747968480,2718.3,2719.67,2708.16,2708.67,10115358.0
1747968660,2708.61,2711.62,2705.43,2709.97,13835026.0
1747968840,2710.46,2712.08,2699.62,2700.26,13161372.0
1747969020,2700.12,2705.45,2696.74,2705.45,20010248.0
1747969200,2705.17,2709.84,2704.62,2708.85,6762714.0
1747969380,2708.97,2711.0,2707.26,2710.77,4456880.0
1747969560,2710.89,2712.89,2707.74,2708.64,3903268.0
1747969740,2708.65,2711.53,2708.35,2708.4,3178902.0
1747969920,2708.41,2708.42,2701.85,2705.58,4791082.0
1747970100,2705.58,2705.98,2700.1,2701.74,8444098.0
1747970280,2701.86,2704.79,2700.05,2702.98,3891676.0
1747970460,2702.98,2713.5,2699.84,2713.37,10379484.0
1747970640,2714.06,2716.0,2710.25,2711.15,5317472.0
1747970820,2711.03,2711.99,2708.57,2710.23,3321774.0
1747971000,2710.22,2717.51,2710.22,2717.51,4241212.0
1747971180,2717.84,2719.04,2712.28,2715.99,3422786.0
1747971360,2716.12,2718.47,2709.16,2709.74,4837326.0
1747971540,2709.18,2715.24,2709.18,2714.99,2362474.0
1747971720,2714.98,2721.47,2713.94,2720.71,5369642.0
1747971900,2720.74,2720.74,2717.07,2718.69,3803058.0
1747972080,2718.68,2731.92,2717.69,2726.1,17733032.0
1747972260,2726.15,2728.44,2723.18,2726.86,7040040.0
1747972440,2726.74,2726.9,2720.2,2720.99,3861604.0
1747972620,2720.99,2724.48,2720.99,2721.03,2759014.0
1747972800,2721.03,2723.95,2721.03,2722.81,3193156.0
1747972980,2723.13,2725.01,2716.0,2721.81,6418890.0
1747973160,2721.83,2722.08,2713.81,2714.48,5572220.0
1747973340,2714.48,2718.18,2713.63,2713.66,3619126.0
1747973520,2713.59,2714.14,2711.48,2712.64,3719314.0
1747973700,2712.64,2714.66,2708.25,2710.16,6096154.0
1747973880,2710.16,2710.62,2706.01,2708.11,5320588.0
1747974060,2708.16,2709.03,2704.39,2704.86,3719014.0
1747974240,2704.86,2707.36,2701.43,2703.91,11041670.0
1747974420,2705.41,2709.15,2703.16,2707.01,4054476.0
1747974600,2707.01,2709.66,2689.0,2691.62,21215086.0
1747974780,2691.64,2693.9,2684.26,2688.05,16178138.0
1747974960,2687.73,2688.68,2678.4,2684.75,17422370.0
1747975140,2684.63,2685.7,2679.03,2680.01,7495244.0
1747975320,2680.02,2686.52,2678.0,2683.92,8916730.0
1747975500,2684.1,2687.86,2683.07,2687.71,11184228.0
1747975680,2687.71,2693.53,2686.85,2693.38,9779212.0
1747975860,2693.32,2700.9,2692.07,2700.69,8326908.0
1747976040,2700.4,2700.87,2694.14,2695.11,8848386.0
1747976220,2695.23,2698.1,2694.07,2696.8,3714714.0
1747976400,2696.8,2698.8,2696.0,2696.74,3985514.0
1747976580,2696.65,2697.75,2689.68,2693.99,4432106.0
1747976760,2693.99,2705.07,2692.18,2701.95,5554022.0
1747976940,2701.99,2706.0,2701.8,2705.94,4631666.0
1747977120,2705.08,2706.06,2703.6,2705.1,2621786.0
1747977300,2705.11,2705.61,2700.51,2703.66,2663116.0
1747977480,2703.7,2704.01,2698.14,2698.69,3045276.0
1747977660,2698.69,2698.69,2695.02,2696.1,3143938.0
1747977840,2696.1,2699.24,2691.12,2693.19,6253954.0
1747978020,2693.19,2693.54,2682.4,2686.63,15221194.0
1747978200,2686.69,2688.32,2682.45,2684.51,5521008.0
1747978380,2684.52,2692.05,2678.8,2691.23,9259612.0
1747978560,2691.16,2693.06,2688.44,2688.97,4169884.0
1747978740,2689.05,2690.36,2686.17,2689.3,2719892.0
1747978920,2689.3,2691.93,2688.82,2691.23,1545318.0
1747979100,2690.96,2692.32,2688.07,2690.6,1897596.0
1747979280,2690.62,2690.62,2687.11,2688.65,4560586.0
1747979460,2688.66,2692.72,2687.86,2689.3,2161492.0
1747979640,2689.35,2692.12,2687.53,2691.51,2698476.0
1747979820,2691.48,2696.53,2691.39,2695.9,4407376.0
1747980000,2695.89,2696.68,2694.18,2695.05,2668294.0
1747980180,2694.8,2695.94,2689.31,2690.23,4147654.0
1747980360,2690.14,2690.14,2685.35,2686.48,5032504.0
1747980540,2686.45,2686.73,2667.24,2670.57,34419880.0
1747980720,2670.84,2673.14,2667.44,2671.6,24737628.0
1747980900,2671.47,2672.46,2667.51,2668.82,17603308.0
1747981080,2668.16,2673.07,2666.29,2669.84,16328808.0
1747981260,2669.79,2672.49,2661.11,2666.6,14451924.0
1747981440,2666.6,2669.38,2656.25,2666.86,16926090.0
1747981620,2666.79,2669.11,2663.36,2663.89,4994218.0
1747981800,2663.97,2668.97,2661.57,2663.31,6525418.0
1747981980,2663.19,2665.72,2655.64,2655.64,8377274.0
1747982160,2655.0,2665.86,2655.0,2665.56,9364032.0
1747982340,2665.89,2668.88,2664.43,2665.41,6261960.0
1747982520,2665.4,2665.97,2660.95,2664.47,3282566.0
1747982700,2664.47,2664.97,2657.2,2657.2,4857994.0
1747982880,2657.09,2657.09,2652.41,2653.48,19423182.0
1747983060,2653.15,2656.25,2652.29,2653.84,5228146.0
1747983240,2653.74,2655.82,2650.77,2653.57,6754752.0
1747983420,2653.41,2657.8,2653.41,2656.23,4704156.0
1747983600,2656.24,2662.23,2656.24,2659.05,5205670.0
1747983780,2659.0,2663.78,2658.01,2660.58,6249200.0
1747983960,2660.58,2663.81,2660.36,2663.52,3553444.0
1747984140,2663.52,2663.72,2660.03,2660.28,2930040.0
1747984320,2660.28,2666.98,2658.51,2665.54,6645658.0
1747984500,2665.54,2665.7,2662.09,2665.64,3674806.0
1747984680,2665.59,2668.18,2665.44,2668.07,3856242.0
1747984860,2668.07,2671.61,2667.64,2670.15,8091412.0
1747985040,2670.14,2671.64,2667.7,2669.98,3506588.0
1747985220,2669.92,2671.02,2666.86,2668.5,3355288.0
1747985400,2668.44,2670.53,2665.65,2670.33,3395172.0
1747985580,2670.34,2670.69,2663.49,2663.55,2438228.0
1747985760,2663.55,2664.62,2660.6,2661.29,2852574.0
1747985940,2661.44,2662.15,2657.03,2660.57,5387392.0
1747986120,2660.51,2662.43,2659.46,2661.99,3520512.0
1747986300,2661.98,2661.98,2656.74,2659.16,2951444.0
1747986480,2659.14,2659.69,2655.09,2655.09,3306804.0
1747986660,2655.09,2656.14,2650.32,2656.14,9552484.0
1747986840,2656.09,2657.27,2652.0,2653.51,4434904.0
1747987020,2653.38,2658.0,2653.24,2654.64,3077542.0
1747987200,2654.63,2658.49,2654.39,2655.02,5164038.0
1747987380,2655.0,2656.23,2653.01,2656.1,3486872.0
1747987560,2656.11,2661.48,2655.59,2659.61,4426104.0
1747987740,2659.61,2661.19,2659.55,2659.69,4013558.0
1747987920,2659.66,2661.47,2656.57,2661.47,3314136.0
1747988100,2661.27,2661.27,2653.97,2656.24,3740736.0
1747988280,2656.31,2657.44,2654.77,2655.18,1799474.0
1747988460,2654.99,2661.08,2653.88,2660.23,2601896.0
1747988640,2660.07,2662.79,2658.51,2662.7,2534858.0
1747988820,2662.64,2666.14,2662.42,2666.01,6983442.0
1747989000,2666.06,2666.21,2662.92,2664.9,4388162.0
1747989180,2664.95,2664.95,2661.4,2663.33,3361070.0
1747989360,2663.32,2675.09,2662.98,2675.09,10290348.0
1747989540,2675.09,2675.09,2667.79,2668.79,8232040.0
1747989720,2668.91,2669.45,2666.47,2669.45,4014682.0
1747989900,2669.45,2672.49,2666.11,2668.8,4325062.0
1747990080,2668.75,2671.88,2667.8,2669.39,3287328.0
1747990260,2669.38,2671.75,2667.76,2671.74,2076826.0
1747990440,2671.63,2673.49,2668.99,2669.86,3811280.0
1747990620,2669.82,2669.86,2667.79,2667.81,552652.0
1747990800,2668.37,2668.69,2664.13,2664.89,6079034.0
1747990980,2664.89,2672.09,2664.3,2671.97,2608468.0
1747991160,2671.97,2674.8,2668.39,2668.57,9151472.0
1747991340,2668.57,2672.14,2668.48,2671.75,4262762.0
1747991520,2671.69,2674.69,2671.47,2673.14,3201860.0
1747991700,2673.06,2676.92,2673.06,2676.28,5657292.0
1747991880,2676.28,2681.41,2675.74,2679.42,12533426.0
1747992060,2679.24,2683.41,2678.25,2678.63,6799776.0
1747992240,2678.44,2680.4,2677.4,2679.99,3476080.0
1747992420,2680.0,2682.87,2676.13,2676.64,3793932.0
1747992600,2676.64,2682.04,2676.64,2681.46,3556694.0
1747992780,2681.38,2684.99,2680.34,2684.14,3794498.0
1747992960,2684.03,2684.15,2682.22,2683.02,2705348.0
1747993140,2683.03,2684.89,2682.51,2683.11,2198858.0
1747993320,2683.09,2683.15,2678.63,2679.12,4972708.0
1747993500,2679.12,2682.99,2678.29,2681.71,3287180.0
1747993680,2681.6,2687.36,2681.4,2686.26,5878210.0
1747993860,2686.21,2687.36,2683.96,2686.01,3254692.0
1747994040,2686.0,2686.02,2683.32,2683.7,3880978.0
1747994220,2683.65,2684.53,2681.27,2681.78,3143354.0
1747994400,2681.82,2682.33,2676.8,2677.07,6255096.0
1747994580,2677.36,2678.0,2672.1,2674.27,8625516.0
1747994760,2674.27,2677.2,2672.74,2673.66,2282748.0
1747994940,2673.62,2673.71,2666.18,2667.77,10029992.0
1747995120,2667.64,2669.56,2660.89,2664.97,10308070.0
1747995300,2664.99,2665.17,2656.48,2661.07,9314140.0
1747995480,2661.06,2667.97,2661.06,2666.74,8460862.0
1747995660,2667.0,2667.68,2665.22,2665.6,3074414.0
1747995840,2665.6,2665.99,2660.14,2661.67,4159928.0
1747996020,2661.67,2663.57,2660.57,2663.13,3059276.0
1747996200,2663.24,2664.9,2660.88,2663.86,6729628.0
1747996380,2663.93,2667.22,2663.75,2666.58,2778624.0
1747996560,2666.57,2666.58,2657.07,2658.03,7123418.0
1747996740,2658.18,2662.69,2658.18,2661.28,2986998.0
1747996920,2661.21,2666.61,2660.31,2665.38,2615124.0
1747997100,2665.39,2666.31,2661.37,2665.02,2374718.0
1747997280,2665.02,2668.89,2665.02,2668.89,2357762.0
1747997460,2668.84,2671.69,2667.88,2669.6,4721096.0
1747997640,2669.59,2670.18,2668.18,2668.99,2542262.0
1747997820,2668.68,2671.37,2668.53,2670.55,1489480.0
1747998000,2670.55,2670.76,2667.11,2667.22,3783978.0
1747998180,2667.22,2670.14,2667.22,2668.35,1176184.0
1747998360,2668.65,2668.65,2661.61,2661.61,3113610.0
1747998540,2661.61,2662.28,2659.43,2659.91,3751104.0
1747998720,2659.9,2663.27,2659.9,2661.73,2014618.0
1747998900,2661.68,2665.87,2661.68,2664.15,2232764.0
1747999080,2664.14,2665.68,2652.27,2655.33,12337324.0
1747999260,2654.72,2654.72,2637.02,2646.76,37555206.0
1747999440,2645.92,2646.99,2640.89,2646.62,10444566.0
1747999620,2646.57,2649.28,2644.93,2648.39,4391688.0
1747999800,2648.35,2650.0,2644.4,2644.4,6313310.0
1747999980,2644.38,2650.72,2641.87,2645.82,7311048.0
1748000160,2645.6,2648.61,2638.69,2648.61,7168618.0
1748000340,2648.61,2651.34,2647.02,2649.61,6032244.0
1748000520,2649.61,2651.82,2624.82,2628.7,43102416.0
1748000700,2629.21,2629.71,2583.58,2594.85,106274774.0
1748000880,2595.4,2598.92,2578.59,2593.45,65476614.0
1748001060,2592.84,2594.75,2550.0,2576.07,96593044.0
1748001240,2576.07,2580.55,2560.57,2562.1,51061888.0
1748001420,2562.39,2566.29,2550.16,2565.03,53837694.0
1748001600,2565.63,2566.65,2521.68,2557.53,107235388.0
1748001780,2557.53,2558.62,2541.37,2554.25,36780798.0
1748001960,2553.24,2558.32,2540.14,2556.92,42404382.0
1748002140,2556.91,2559.06,2541.84,2541.89,30234468.0
1748002320,2541.9,2545.18,2530.14,2542.78,36398562.0
1748002500,2542.65,2542.68,2498.91,2525.43,73960596.0
1748002680,2525.42,2542.04,2524.97,2527.92,37683222.0
1748002860,2527.2,2541.44,2523.22,2533.21,24650838.0
1748003040,2534.43,2540.65,2527.85,2540.3,16638038.0
1748003220,2540.42,2544.8,2530.89,2544.41,17158728.0
1748003400,2544.88,2554.02,2538.07,2553.26,23143064.0
1748003580,2553.36,2556.19,2546.73,2548.64,20482918.0
1748003760,2548.65,2556.22,2547.2,2556.05,12150920.0
1748003940,2555.94,2555.94,2543.21,2548.8,15572918.0
1748004120,2548.59,2548.59,2543.97,2543.97,7781748.0
1748004300,2544.17,2548.03,2534.7,2542.35,17339302.0
1748004480,2542.29,2544.41,2538.72,2541.96,5476348.0
1748004660,2541.98,2547.14,2538.69,2547.14,6725786.0
1748004840,2547.14,2547.83,2541.66,2543.94,8165070.0
1748005020,2544.0,2549.69,2544.0,2547.52,7107134.0
1748005200,2547.8,2551.86,2541.07,2541.41,10139198.0
1748005380,2541.41,2548.45,2536.07,2547.98,10773112.0
1748005560,2547.48,2548.5,2541.53,2543.24,4906354.0
1748005740,2543.24,2551.19,2543.19,2551.19,5889204.0
1748005920,2551.13,2553.47,2545.59,2548.85,8184848.0
1748006100,2548.85,2555.57,2546.22,2551.51,11677928.0
1748006280,2551.7,2555.88,2546.47,2551.43,9810868.0
1748006460,2551.43,2562.04,2551.1,2561.93,31481758.0
1748006640,2561.91,2563.21,2557.63,2558.78,12585352.0
1748006820,2558.93,2560.58,2556.12,2558.68,6861584.0
1748007000,2558.68,2573.44,2555.95,2572.73,27707954.0
1748007180,2572.82,2580.0,2571.59,2579.56,31396980.0
1748007360,2579.48,2581.26,2573.51,2577.99,19535102.0
1748007540,2577.99,2578.73,2565.58,2573.32,20486294.0
1748007720,2573.24,2574.25,2568.4,2572.74,7347138.0
1748007900,2572.81,2573.38,2563.26,2566.93,14029332.0
1748008080,2567.08,2577.89,2565.33,2577.89,7326160.0
1748008260,2577.8,2579.19,2569.32,2574.27,10322028.0
1748008440,2574.05,2581.23,2572.68,2579.71,8220754.0
1748008620,2579.49,2582.9,2578.47,2580.92,11756712.0
1748008800,2580.72,2586.23,2580.56,2584.98,13463610.0
1748008980,2585.06,2591.36,2583.49,2585.94,17306552.0
1748009160,2585.94,2588.62,2576.29,2582.34,12626762.0
1748009340,2582.37,2582.86,2573.46,2577.54,6868088.0
1748009520,2577.31,2585.76,2576.9,2583.48,7333824.0
1748009700,2583.39,2585.62,2576.65,2578.25,8826136.0
1748009880,2578.42,2578.77,2573.68,2575.69,7304590.0
1748010060,2575.33,2580.95,2570.54,2579.99,7211754.0
1748010240,2580.04,2581.33,2576.74,2578.07,4774860.0
1748010420,2578.2,2580.01,2572.3,2572.94,3392100.0
1748010600,2573.46,2576.72,2571.84,2575.7,3446254.0
1748010780,2575.58,2581.11,2575.01,2580.09,4169770.0
1748010960,2580.07,2581.12,2573.38,2576.6,3911280.0
1748011140,2576.4,2579.24,2575.22,2576.69,2385984.0
1748011320,2576.42,2577.44,2571.79,2576.61,3579524.0
1748011500,2576.61,2587.24,2576.35,2582.6,7572094.0
1748011680,2582.52,2587.04,2580.08,2581.01,5891052.0
1748011860,2580.33,2582.4,2579.44,2581.44,4985828.0
1748012040,2581.68,2583.31,2579.77,2580.14,2918248.0
1748012220,2579.91,2579.91,2573.17,2573.17,4437920.0
1748012400,2573.35,2580.04,2573.35,2577.9,4172590.0
1748012580,2577.72,2579.03,2571.47,2572.02,5585700.0
1748012760,2572.03,2572.6,2564.59,2566.69,15944548.0
1748012940,2566.69,2579.61,2566.07,2578.19,11940114.0
1748013120,2578.13,2579.49,2568.03,2575.41,5608010.0
1748013300,2575.35,2575.41,2571.47,2574.35,3445836.0
1748013480,2574.59,2579.36,2573.02,2576.42,5916330.0
1748013660,2576.35,2577.77,2574.02,2574.86,3427286.0
1748013840,2574.92,2576.53,2573.09,2574.24,3530162.0
1748014020,2574.6,2576.06,2571.78,2574.99,3160530.0
1748014200,2575.46,2580.58,2573.97,2580.23,4512500.0
1748014380,2580.32,2581.57,2576.47,2578.16,3757104.0
1748014560,2578.22,2581.35,2575.41,2577.03,3151104.0
1748014740,2577.27,2578.32,2573.41,2573.55,3178678.0
1748014920,2573.61,2577.38,2573.59,2575.05,3645024.0
1748015100,2575.05,2575.68,2568.24,2572.78,9775952.0
1748015280,2572.72,2574.39,2570.5,2571.88,4277478.0
1748015460,2571.78,2574.94,2569.77,2570.64,2529934.0
1748015640,2570.6,2570.89,2566.22,2567.7,5557102.0
1748015820,2567.69,2569.74,2565.01,2567.1,5729332.0
1748016000,2567.1,2572.77,2566.99,2572.77,5400410.0
1748016180,2572.79,2574.88,2558.77,2563.97,19106886.0
1748016360,2563.94,2564.43,2554.58,2561.43,19686668.0
1748016540,2561.18,2564.69,2559.56,2563.36,6270420.0
1748016720,2563.41,2563.76,2557.93,2558.94,5217606.0
1748016900,2558.95,2558.99,2545.54,2553.73,28549324.0
1748017080,2553.16,2554.02,2547.31,2551.53,12907528.0
1748017260,2551.53,2564.28,2551.53,2563.82,12536792.0
1748017440,2563.82,2566.96,2560.01,2566.51,7682114.0
1748017620,2566.56,2573.01,2566.55,2567.93,8046974.0
1748017800,2567.84,2568.99,2564.01,2566.01,5795756.0
1748017980,2566.07,2566.31,2561.98,2564.37,4552982.0
1748018160,2564.41,2565.34,2562.03,2564.38,2965282.0
1748018340,2564.38,2564.39,2557.1,2557.99,6895210.0
1748018520,2557.93,2558.07,2554.39,2556.88,4586132.0
1748018700,2556.97,2563.52,2556.94,2562.03,4586290.0
1748018880,2562.15,2564.51,2561.93,2564.05,3340706.0
1748019060,2564.15,2565.72,2558.39,2561.28,2778636.0
1748019240,2561.28,2565.52,2561.05,2563.14,2814464.0
1748019420,2563.16,2567.0,2562.91,2565.86,2805354.0
1748019600,2565.86,2571.31,2565.01,2571.06,5762144.0
1748019780,2571.06,2578.71,2570.11,2577.24,13183554.0
1748019960,2577.23,2577.3,2573.11,2574.38,4538294.0
1748020140,2574.33,2574.79,2571.9,2574.34,3721764.0
1748020320,2574.34,2578.73,2573.88,2578.57,4710872.0
1748020500,2578.0,2578.79,2575.69,2578.45,3846000.0
1748020680,2578.44,2579.59,2575.41,2577.01,2861864.0
1748020860,2576.91,2584.5,2576.56,2583.83,7937206.0
1748021040,2583.63,2585.64,2581.76,2582.09,5159898.0
1748021220,2582.11,2585.93,2580.88,2584.4,3318326.0
1748021400,2584.29,2584.3,2579.7,2581.47,4899866.0
1748021580,2581.48,2581.48,2574.9,2576.48,7081278.0
1748021760,2576.47,2576.48,2572.81,2574.64,3867522.0
1748021940,2574.64,2574.78,2571.47,2573.03,2648298.0
1748022120,2573.03,2573.36,2567.3,2569.34,4070804.0
1748022300,2569.39,2576.4,2568.14,2576.05,5249112.0
1748022480,2576.17,2576.6,2573.14,2574.22,3422556.0
1748022660,2574.22,2579.65,2574.22,2577.73,2695120.0
1748022840,2577.68,2578.62,2574.53,2574.53,1912462.0
1748023020,2574.78,2576.69,2573.89,2575.9,1651380.0
1748023200,2575.84,2578.32,2574.8,2575.86,1653240.0
1748023380,2575.93,2579.99,2571.95,2578.85,2631994.0
1748023560,2578.85,2580.62,2575.36,2578.88,2901128.0
1748023740,2578.75,2578.75,2571.68,2572.83,2885484.0
1748023920,2572.84,2574.58,2571.28,2574.56,2390082.0
1748024100,2574.56,2576.41,2572.62,2572.72,1759496.0
1748024280,2572.79,2575.18,2558.1,2561.34,21457326.0
1748024460,2561.44,2564.04,2554.97,2563.32,9664062.0
1748024640,2563.32,2567.78,2563.17,2565.64,5850994.0
1748024820,2565.7,2568.55,2563.14,2565.73,4901820.0
1748025000,2565.77,2567.35,2561.82,2562.83,2348416.0
1748025180,2562.65,2566.1,2560.77,2565.14,4627562.0
1748025360,2565.21,2568.84,2563.99,2566.23,3987638.0
1748025540,2566.28,2567.38,2563.22,2564.04,1532680.0
1748025720,2564.04,2565.74,2562.68,2563.81,1431118.0
1748025900,2563.81,2563.99,2558.77,2558.85,4417134.0
1748026080,2558.85,2562.77,2558.85,2561.17,2595890.0
1748026260,2561.15,2562.16,2552.5,2559.92,12254700.0
1748026440,2559.92,2561.36,2553.35,2553.75,6360482.0
1748026620,2553.97,2559.43,2553.91,2558.71,6839968.0
1748026800,2558.69,2560.19,2555.56,2556.55,3929132.0
1748026980,2556.64,2560.59,2556.48,2560.47,2580952.0
1748027160,2560.08,2570.64,2560.04,2568.83,7667488.0
1748027340,2568.82,2571.17,2568.27,2570.02,2014336.0
1748027520,2570.06,2574.17,2569.34,2570.62,4978544.0
1748027700,2570.6,2571.79,2567.91,2567.91,2872206.0
1748027880,2567.95,2568.46,2565.72,2567.04,1681802.0
1748028060,2567.15,2568.62,2565.21,2566.26,2132620.0
1748028240,2566.26,2568.14,2565.56,2566.21,1000510.0
1748028420,2565.96,2567.67,2563.28,2567.49,2923188.0
1748028600,2567.12,2570.63,2565.84,2567.14,2181222.0
1748028780,2567.15,2572.37,2566.47,2569.56,1632800.0
1748028960,2568.77,2569.9,2567.38,2569.27,1401350.0
1748029140,2569.27,2569.27,2565.56,2567.73,1456628.0
1748029320,2567.73,2569.9,2567.31,2569.15,1113178.0
1748029500,2569.14,2569.14,2563.02,2563.81,2301800.0
1748029680,2563.86,2564.89,2558.99,2558.99,4484786.0
1748029860,2558.95,2560.37,2556.45,2557.81,3768854.0
1748030040,2557.81,2563.26,2557.03,2562.12,3665766.0
1748030220,2562.18,2564.3,2557.43,2559.89,3729058.0
1748030400,2559.78,2559.9,2552.66,2555.09,6282430.0
1748030580,2555.1,2555.11,2550.26,2552.86,5103846.0
1748030760,2552.86,2554.15,2548.72,2549.23,5740876.0
1748030940,2549.22,2556.6,2549.22,2554.45,3517346.0
1748031120,2554.33,2554.45,2550.94,2551.02,2321660.0
1748031300,2551.02,2558.64,2551.02,2557.07,3273860.0
1748031480,2557.07,2557.07,2551.53,2554.93,1786026.0
1748031660,2554.93,2559.6,2553.21,2558.88,2146388.0
1748031840,2558.88,2559.91,2558.42,2559.69,1298614.0
1748032020,2559.69,2561.46,2558.92,2561.14,1174904.0
1748032200,2561.13,2561.61,2554.18,2554.59,1507846.0
1748032380,2554.42,2554.93,2546.8,2546.8,5421184.0
1748032560,2546.74,2546.74,2527.33,2539.97,41686438.0
1748032740,2539.98,2545.9,2539.98,2543.8,7158722.0
1748032920,2543.72,2544.03,2540.07,2541.81,3505384.0
1748033100,2541.82,2547.14,2541.75,2546.0,2870086.0
1748033280,2546.0,2549.18,2545.89,2548.58,1699918.0
1748033460,2548.21,2549.49,2540.88,2540.9,3764538.0
1748033640,2540.9,2544.99,2540.79,2541.14,1605436.0
1748033820,2541.14,2543.26,2538.9,2542.32,3331600.0
1748034000,2542.26,2542.5,2537.23,2542.05,3341262.0
1748034180,2542.1,2542.5,2539.06,2539.65,1415466.0
1748034360,2539.65,2541.09,2533.14,2534.15,3779684.0
1748034540,2534.15,2537.1,2529.06,2529.68,6334542.0
1748034720,2529.68,2538.7,2529.68,2538.7,3474404.0
1748034900,2538.89,2548.19,2538.89,2546.61,4824084.0
1748035080,2546.49,2549.65,2546.13,2548.99,3001714.0
1748035260,2549.04,2552.51,2547.82,2548.36,3549134.0
1748035440,2548.35,2549.26,2542.07,2545.9,2864114.0
1748035620,2545.86,2547.27,2542.89,2544.41,2165460.0
1748035800,2544.14,2544.14,2535.03,2535.52,2779206.0
1748035980,2535.52,2541.27,2534.78,2537.62,3520920.0
1748036160,2537.62,2543.86,2537.62,2538.24,3009640.0
1748036340,2538.2,2540.43,2536.14,2537.22,1856556.0
1748036520,2537.21,2539.43,2534.61,2539.27,2163034.0
1748036700,2539.34,2542.71,2537.68,2542.7,1991748.0
1748036880,2542.71,2544.17,2541.01,2542.85,1314606.0
1748037060,2542.86,2546.18,2538.89,2538.89,1728862.0
1748037240,2538.85,2538.9,2526.07,2526.8,7376104.0
1748037420,2527.32,2533.55,2526.72,2533.51,3585090.0
1748037600,2533.51,2537.94,2531.15,2534.41,4024824.0
1748037780,2534.39,2537.99,2533.14,2536.15,1764994.0
1748037960,2535.74,2539.77,2535.46,2538.9,2454332.0
1748038140,2538.85,2538.85,2535.01,2538.14,1289024.0
1748038320,2538.14,2556.98,2538.13,2556.89,25369914.0
1748038500,2556.61,2558.24,2551.14,2553.47,14244878.0
1748038680,2553.47,2556.82,2549.09,2553.53,5506148.0
1748038860,2553.53,2553.82,2549.13,2551.47,3726722.0
1748039040,2551.47,2553.48,2550.0,2552.34,1775750.0
1748039220,2552.28,2553.15,2547.06,2548.11,3253702.0
1748039400,2547.92,2550.36,2545.36,2550.27,1831380.0
1748039580,2550.27,2552.4,2545.65,2546.23,1453054.0
1748039760,2546.2,2546.6,2541.36,2541.42,3191172.0
1748039940,2541.55,2542.67,2541.06,2542.61,1750312.0
1748040120,2542.79,2542.79,2535.56,2535.66,3076858.0
1748040300,2535.74,2536.47,2529.41,2529.41,5290536.0
1748040480,2530.02,2536.57,2529.07,2534.02,7203392.0
1748040660,2534.23,2539.57,2532.89,2534.63,4963502.0
1748040840,2534.57,2537.71,2533.07,2537.17,2662784.0
1748041020,2537.91,2540.89,2537.48,2537.6,2757628.0
1748041200,2537.6,2541.56,2535.36,2537.4,2951670.0
1748041380,2538.08,2540.88,2533.43,2536.55,2539620.0
1748041560,2536.66,2541.32,2536.14,2537.92,3105472.0
1748041740,2537.2,2537.2,2518.46,2526.06,13566726.0
1748041920,2526.17,2531.42,2525.89,2531.28,4625448.0
1748042100,2531.29,2531.7,2524.46,2526.4,4020922.0
1748042280,2526.3,2529.82,2523.37,2528.89,3200458.0
1748042460,2528.85,2530.19,2524.52,2526.3,1826204.0
1748042640,2526.29,2527.35,2520.11,2523.22,6719396.0
1748042820,2523.28,2529.19,2523.28,2528.64,2913972.0
1748043000,2529.19,2535.28,2528.53,2533.95,4475150.0
1748043180,2533.95,2534.52,2523.42,2525.6,4058046.0
1748043360,2525.48,2526.65,2504.18,2514.19,39964566.0
1748043540,2514.07,2518.55,2506.15,2506.77,12246882.0
1748043720,2505.85,2513.45,2503.08,2513.45,10141942.0
1748043900,2513.9,2513.9,2505.45,2511.09,8502634.0
1748044080,2511.09,2528.57,2506.6,2522.88,12336312.0
1748044260,2522.87,2525.64,2513.59,2519.33,9498350.0
1748044440,2519.23,2523.43,2516.39,2520.82,3602184.0
1748044620,2520.67,2526.8,2520.55,2525.59,3742268.0
1748044800,2525.45,2527.86,2519.36,2521.6,6714020.0
1748044980,2521.29,2526.14,2515.94,2520.25,3745744.0
1748045160,2520.02,2535.43,2519.97,2535.43,7086324.0
1748045340,2535.2,2542.11,2534.78,2536.47,8732692.0
1748045520,2535.95,2539.49,2534.14,2536.6,4668830.0
1748045700,2536.66,2539.35,2534.39,2534.98,4671726.0
1748045880,2534.89,2538.94,2533.05,2537.92,2841130.0
1748046060,2537.91,2543.4,2536.76,2539.61,2940004.0
1748046240,2539.51,2539.69,2527.15,2527.36,4670762.0
1748046420,2527.34,2531.07,2525.01,2525.26,5998304.0
1748046600,2525.32,2533.19,2525.32,2532.38,3230936.0
1748046780,2532.38,2534.18,2531.98,2534.18,1673054.0
1748046960,2534.4,2537.54,2534.4,2535.9,2719450.0
1748047140,2535.9,2536.71,2531.15,2532.24,1646960.0
1748047320,2532.24,2533.65,2528.64,2528.86,1988428.0
1748047500,2528.86,2529.88,2518.81,2523.7,10125632.0
1748047680,2523.78,2528.43,2521.0,2521.0,2572018.0
1748047860,2520.75,2525.1,2520.75,2521.86,2347348.0
1748048040,2521.86,2523.89,2518.89,2519.52,1892582.0
1748048220,2519.08,2520.78,2514.51,2514.99,5025016.0
1748048400,2514.99,2519.7,2514.4,2518.04,4007802.0
1748048580,2517.64,2522.89,2515.14,2521.18,2944520.0
1748048760,2521.18,2527.15,2521.18,2526.02,3510068.0
1748048940,2526.02,2527.0,2523.11,2524.31,2385190.0
1748049120,2524.71,2524.71,2518.16,2518.69,2067442.0
1748049300,2518.69,2524.77,2518.68,2524.74,1796914.0
1748049480,2524.7,2532.79,2521.11,2532.32,8429676.0
1748049660,2532.32,2534.28,2529.9,2529.97,3304012.0
1748049840,2529.9,2529.97,2526.44,2528.15,3135198.0
1748050020,2528.1,2530.32,2526.8,2527.47,1817504.0
1748050200,2527.47,2531.58,2527.46,2531.51,1549982.0
1748050380,2531.51,2533.53,2528.99,2532.31,1687564.0
1748050560,2532.32,2533.94,2527.44,2533.23,2175222.0
1748050740,2533.48,2534.22,2531.49,2532.4,1743252.0
1748050920,2532.4,2533.46,2530.55,2531.64,1560782.0
1748051100,2531.63,2531.63,2526.76,2529.36,1352960.0
1748051280,2529.72,2533.81,2529.04,2529.6,1217878.0
1748051460,2529.65,2530.11,2525.51,2526.42,2330510.0
1748051640,2526.42,2527.05,2522.52,2523.21,2069558.0
1748051820,2523.21,2524.53,2521.77,2523.36,1243492.0
1748052000,2523.36,2523.62,2517.73,2522.95,4058912.0
1748052180,2522.94,2529.99,2522.89,2529.6,3255014.0
1748052360,2529.6,2531.73,2529.34,2531.16,1912516.0
1748052540,2531.18,2531.81,2528.78,2528.97,1218072.0
1748052720,2529.09,2530.53,2528.94,2529.31,1143546.0
1748052900,2529.25,2535.83,2529.24,2535.24,3354264.0
1748053080,2535.24,2538.49,2534.88,2536.91,4716860.0
1748053260,2536.97,2538.62,2533.45,2534.44,2079774.0
1748053440,2534.44,2537.45,2533.89,2537.16,1543618.0
1748053620,2537.17,2537.23,2535.17,2536.79,994182.0
1748053800,2536.77,2537.58,2534.89,2537.36,1223938.0
1748053980,2537.53,2539.82,2536.32,2536.97,1452586.0
1748054160,2536.97,2540.88,2536.12,2540.54,1691046.0
1748054340,2540.53,2543.56,2540.4,2542.53,4187728.0
1748054520,2542.51,2542.53,2539.64,2540.65,2109584.0
1748054700,2540.65,2541.6,2539.39,2541.22,1701082.0
1748054880,2541.29,2544.04,2539.35,2541.23,2237568.0
1748055060,2541.24,2541.49,2536.51,2536.96,1402044.0
1748055240,2536.84,2538.66,2536.58,2538.66,822164.0
1748055420,2538.72,2540.48,2537.52,2540.01,1290226.0
1748055600,2539.6,2544.52,2536.8,2544.41,2433788.0
1748055780,2544.3,2546.66,2543.59,2546.66,4253092.0
1748055960,2546.66,2548.74,2545.12,2546.39,3747018.0
1748056140,2546.46,2549.13,2545.01,2547.85,3018990.0
1748056320,2547.78,2549.24,2545.84,2546.64,3005534.0
1748056500,2546.61,2551.57,2545.38,2550.57,4472536.0
1748056680,2550.58,2552.74,2549.31,2551.49,2796016.0
1748056860,2551.48,2554.73,2551.48,2554.73,5334960.0
1748057040,2554.73,2554.98,2550.39,2550.47,5245964.0
1748057220,2550.47,2553.28,2550.39,2552.01,1576092.0
1748057400,2551.74,2552.68,2549.14,2549.47,2457526.0
1748057580,2549.47,2549.6,2547.59,2549.0,1495314.0
1748057760,2549.0,2549.36,2546.33,2548.73,1724718.0
1748057940,2548.73,2549.8,2547.17,2547.46,2156186.0
1748058120,2547.45,2548.34,2546.16,2547.11,942564.0
1748058300,2547.28,2547.36,2545.28,2546.77,1755616.0
1748058480,2546.45,2547.93,2543.71,2546.61,2252494.0
1748058660,2546.67,2550.06,2546.16,2547.88,1836612.0
1748058840,2547.88,2550.17,2547.88,2549.84,1170238.0
1748059020,2549.68,2550.0,2547.88,2548.98,961050.0
1748059200,2548.98,2549.87,2546.47,2546.86,1546994.0
1748059380,2546.86,2547.98,2544.79,2545.07,1399278.0
1748059560,2545.03,2547.94,2544.9,2547.85,1870728.0
1748059740,2547.84,2552.06,2547.57,2549.49,2463344.0
1748059920,2549.49,2549.84,2547.19,2549.6,813996.0
1748060100,2549.59,2551.89,2549.01,2551.02,934982.0
1748060280,2550.96,2552.65,2550.03,2550.91,2988742.0
1748060460,2550.87,2553.64,2550.52,2552.39,1293782.0
1748060640,2552.35,2553.6,2552.11,2553.44,893304.0
1748060820,2553.45,2553.45,2551.25,2551.25,1020852.0
1748061000,2551.26,2554.0,2549.51,2552.03,1691406.0
1748061180,2552.02,2554.24,2551.22,2551.77,1488928.0
1748061360,2551.78,2556.49,2551.77,2556.03,2830498.0
1748061540,2556.03,2557.72,2554.53,2554.56,2589270.0
1748061720,2554.55,2557.84,2554.48,2556.31,1905770.0
1748061900,2556.28,2557.99,2555.18,2557.99,2614214.0
1748062080,2557.97,2560.89,2556.52,2560.62,4945942.0
1748062260,2560.61,2560.88,2558.85,2560.11,3609682.0
1748062440,2560.11,2561.85,2559.65,2561.78,2599704.0
1748062620,2561.77,2562.36,2557.3,2558.2,3345874.0
1748062800,2558.2,2559.42,2557.05,2557.88,1891698.0
1748062980,2557.88,2559.24,2554.59,2556.72,2841268.0
1748063160,2556.79,2557.06,2553.81,2554.98,2478030.0
1748063340,2554.98,2555.8,2550.61,2551.27,3771582.0
1748063520,2551.28,2553.42,2551.28,2552.32,1836566.0
1748063700,2552.32,2552.53,2548.57,2549.18,3264154.0
1748063880,2549.29,2552.02,2547.94,2549.06,4143348.0
1748064060,2547.92,2548.64,2544.01,2545.68,8570810.0
1748064240,2545.75,2550.4,2545.59,2549.22,2375370.0
1748064420,2549.18,2550.2,2548.22,2549.86,763598.0
1748064600,2549.7,2552.11,2549.16,2549.24,1968878.0
1748064780,2549.24,2550.67,2547.46,2548.18,1196544.0
1748064960,2548.0,2549.95,2546.9,2546.91,1402500.0
1748065140,2547.33,2547.98,2543.7,2543.74,4684468.0
1748065320,2543.72,2546.05,2543.72,2545.94,1715076.0
1748065500,2545.93,2546.24,2542.07,2545.0,2189990.0
1748065680,2545.02,2547.65,2543.03,2547.01,1827938.0
1748065860,2547.01,2547.84,2545.02,2547.79,1205232.0
1748066040,2547.79,2550.36,2546.4,2549.18,2045784.0
1748066220,2549.18,2550.49,2548.74,2550.03,1814766.0
1748066400,2550.03,2550.03,2548.7,2549.29,1318350.0
1748066580,2549.29,2553.21,2549.28,2553.19,2427480.0
1748066760,2553.2,2554.4,2552.4,2553.99,2635194.0
1748066940,2553.79,2554.28,2550.74,2551.09,1330088.0
1748067120,2551.09,2551.74,2549.73,2550.19,591904.0
1748067300,2550.19,2550.75,2544.87,2545.72,2743790.0
1748067480,2545.67,2547.85,2544.25,2547.28,1680780.0
1748067660,2547.35,2550.3,2547.15,2549.18,1982444.0
1748067840,2549.19,2550.11,2548.42,2549.22,1046150.0
1748068020,2549.22,2550.16,2548.39,2549.3,712972.0
1748068200,2549.3,2549.34,2543.19,2545.11,2692356.0
1748068380,2544.59,2545.23,2534.38,2539.86,12805988.0
1748068560,2539.82,2543.72,2538.77,2543.29,5053740.0
1748068740,2543.24,2543.29,2540.41,2541.63,1988410.0
1748068920,2541.67,2543.11,2540.01,2542.97,1987672.0
1748069100,2542.97,2543.27,2537.25,2537.26,2134268.0
1748069280,2537.26,2541.36,2536.9,2541.24,2271288.0
1748069460,2541.24,2543.36,2539.8,2541.98,2054064.0
1748069640,2541.98,2545.39,2541.39,2544.61,2027798.0
1748069820,2544.67,2546.41,2544.6,2546.36,2081556.0
1748070000,2546.36,2548.83,2546.35,2548.83,2556396.0
1748070180,2548.83,2553.19,2547.72,2551.45,4212012.0
1748070360,2551.51,2556.73,2550.55,2554.48,5078916.0
1748070540,2554.18,2557.51,2552.04,2556.77,4039878.0
1748070720,2556.74,2556.74,2553.92,2554.83,2186048.0
1748070900,2554.82,2557.4,2554.82,2555.94,1979690.0
1748071080,2555.83,2556.33,2553.61,2555.86,3279056.0
1748071260,2556.01,2556.97,2554.37,2556.78,1500524.0
1748071440,2556.78,2557.94,2555.47,2557.14,2169158.0
1748071620,2557.16,2559.33,2555.94,2558.25,2715872.0
1748071800,2558.25,2558.28,2554.23,2556.24,3141602.0
1748071980,2556.24,2556.59,2552.74,2553.09,2727528.0
1748072160,2553.09,2553.84,2552.07,2553.65,2010780.0
1748072340,2553.65,2553.65,2549.95,2551.47,3332684.0
1748072520,2551.47,2551.58,2548.07,2550.48,2203492.0
1748072700,2550.47,2550.48,2546.55,2547.12,2445304.0
1748072880,2547.13,2550.41,2546.16,2550.19,2441476.0
1748073060,2550.33,2550.33,2543.51,2546.79,5053528.0
1748073240,2546.78,2550.11,2544.39,2549.32,2611904.0
1748073420,2549.32,2549.85,2543.97,2545.78,3713344.0
1748073600,2545.72,2548.84,2544.78,2544.89,3292358.0
1748073780,2544.89,2549.68,2544.88,2548.36,1896132.0
1748073960,2547.92,2553.6,2546.48,2552.11,3445676.0
1748074140,2551.74,2556.47,2551.74,2552.41,5778950.0
1748074320,2552.42,2555.4,2550.33,2553.06,4051812.0
1748074500,2553.14,2553.34,2547.38,2548.14,3306466.0
1748074680,2548.43,2549.76,2543.94,2544.69,2060044.0
1748074860,2544.54,2547.0,2544.31,2544.78,2177622.0
1748075040,2544.79,2547.56,2544.09,2545.59,2115718.0
1748075220,2545.6,2547.81,2545.06,2547.37,1196094.0
1748075400,2547.37,2549.15,2545.27,2545.59,1560738.0
1748075580,2545.41,2550.79,2545.01,2550.0,1139790.0
1748075760,2550.0,2550.0,2546.27,2548.06,1731340.0
1748075940,2548.05,2553.01,2548.05,2552.31,2514630.0
1748076120,2552.3,2553.32,2551.58,2552.02,1564844.0
1748076300,2552.03,2554.61,2552.03,2553.57,1178572.0
1748076480,2553.57,2554.2,2552.18,2553.41,1150956.0
1748076660,2553.35,2555.6,2551.68,2554.82,1854162.0
1748076840,2554.88,2555.99,2553.61,2555.74,2079924.0
1748077020,2555.73,2557.19,2554.68,2555.78,3727468.0
1748077200,2555.76,2557.97,2554.34,2557.61,3237190.0
1748077380,2557.68,2557.84,2554.34,2555.42,2276638.0
1748077560,2555.37,2555.37,2552.35,2552.57,1725648.0
1748077740,2552.37,2556.33,2551.98,2553.56,2120416.0
1748077920,2553.58,2555.12,2552.16,2552.35,1017988.0
1748078100,2552.29,2554.87,2552.29,2554.86,839808.0
1748078280,2554.83,2556.2,2553.19,2555.36,1423272.0
1748078460,2555.78,2558.0,2554.59,2557.98,1560996.0
1748078640,2557.99,2559.26,2557.27,2558.82,4128682.0
1748078820,2558.77,2558.94,2556.97,2557.23,1193262.0
1748079000,2557.23,2559.07,2554.51,2555.49,2385856.0
1748079180,2555.49,2556.85,2555.43,2556.83,594170.0
1748079360,2556.84,2559.05,2556.83,2557.2,1019922.0
1748079540,2557.22,2557.22,2554.98,2557.19,1212624.0
1748079720,2557.17,2557.49,2556.42,2557.14,879138.0
1748079900,2557.15,2557.95,2555.36,2556.67,940244.0
1748080080,2556.86,2556.86,2552.77,2554.7,1339190.0
1748080260,2554.57,2557.78,2552.63,2556.19,1868882.0
1748080440,2556.19,2556.89,2554.73,2556.61,699028.0
1748080620,2556.61,2556.97,2555.28,2555.52,203736.0
1748080800,2551.53,2552.97,2551.17,2552.53,1741842.0
1748080980,2552.53,2554.39,2551.91,2552.6,1618642.0
1748081160,2552.49,2554.14,2551.27,2551.32,1739308.0
1748081340,2551.32,2553.69,2551.32,2553.24,1538806.0
1748081520,2553.32,2554.77,2551.71,2551.73,2585304.0
1748081700,2551.73,2554.72,2551.69,2554.72,1739358.0
1748081880,2554.72,2556.51,2553.93,2555.73,2921572.0
1748082060,2555.48,2557.32,2555.03,2556.44,2429870.0
1748082240,2556.44,2557.83,2554.51,2555.53,1555088.0
1748082420,2555.53,2558.79,2555.47,2558.56,1593698.0
1748082600,2558.51,2570.6,2558.51,2568.02,19231460.0
1748082780,2567.97,2568.81,2566.07,2567.11,5736282.0
1748082960,2567.09,2569.43,2567.09,2569.05,6197518.0
1748083140,2569.05,2571.06,2564.43,2570.72,7899824.0
1748083320,2570.02,2570.66,2567.3,2569.19,4546020.0
1748083500,2569.11,2573.53,2566.27,2567.85,7107338.0
1748083680,2567.85,2574.0,2567.1,2573.19,6970486.0
1748083860,2573.19,2573.99,2570.55,2573.99,3674348.0
1748084040,2573.93,2574.41,2571.11,2571.73,3142244.0
1748084220,2571.72,2571.73,2568.53,2568.69,3568592.0
1748084400,2568.69,2571.37,2568.69,2570.48,3583140.0
1748084580,2570.48,2572.82,2569.62,2572.64,2328718.0
1748084760,2572.58,2574.35,2570.07,2573.38,3635638.0
1748084940,2573.49,2573.61,2568.82,2571.22,3108832.0
1748085120,2571.08,2572.91,2565.29,2565.57,3734776.0
1748085300,2565.57,2569.82,2564.7,2564.73,3542840.0
1748085480,2564.72,2566.1,2563.26,2564.79,3743382.0
1748085660,2564.81,2566.37,2562.39,2563.0,3111646.0
1748085840,2562.99,2567.18,2562.89,2566.79,2206626.0
1748086020,2566.92,2568.53,2565.56,2566.86,1762996.0
1748086200,2566.73,2568.47,2565.69,2567.72,2141350.0
1748086380,2567.69,2568.46,2567.27,2567.62,1733776.0
1748086560,2567.69,2570.32,2566.82,2567.47,2535336.0
1748086740,2567.47,2568.84,2566.27,2567.73,1845846.0
1748086920,2567.73,2568.12,2563.52,2563.52,2414742.0
1748087100,2563.52,2565.56,2563.52,2564.61,1153118.0
1748087280,2564.61,2565.88,2563.1,2563.89,1988542.0
1748087460,2563.89,2565.42,2563.14,2563.14,965974.0
1748087640,2563.14,2563.77,2561.47,2561.85,2657628.0
1748087820,2561.82,2563.4,2560.95,2562.09,1653488.0
1748088000,2562.08,2562.39,2560.02,2560.4,2125484.0
1748088180,2560.4,2562.99,2560.34,2562.64,2116678.0
1748088360,2562.64,2564.36,2562.0,2562.78,1299194.0
1748088540,2563.14,2563.75,2555.03,2555.53,6302190.0
1748088720,2555.65,2558.14,2551.08,2556.5,10294624.0
1748088900,2556.51,2557.36,2548.22,2553.6,11575832.0
1748089080,2553.05,2555.15,2550.36,2555.15,5522922.0
1748089260,2555.31,2557.69,2553.37,2556.47,3177130.0
1748089440,2556.54,2559.53,2556.53,2558.09,3265594.0
1748089620,2558.09,2558.16,2555.19,2555.7,1901656.0
1748089800,2555.8,2555.94,2552.22,2555.38,2803234.0
1748089980,2555.34,2557.94,2554.7,2556.48,1758814.0
1748090160,2556.29,2558.28,2555.94,2557.47,1576292.0
1748090340,2557.47,2558.25,2556.04,2556.52,1085756.0
1748090520,2556.52,2557.53,2555.5,2556.18,977044.0
1748090700,2556.18,2556.18,2553.12,2553.67,3161130.0
1748090880,2553.69,2556.4,2553.01,2554.93,1894416.0
1748091060,2554.93,2556.81,2554.75,2556.67,1046080.0
1748091240,2556.68,2559.07,2556.36,2558.56,1943490.0
1748091420,2558.56,2558.99,2557.84,2558.07,929602.0
1748091600,2558.07,2561.43,2557.27,2559.83,3405010.0
1748091780,2559.83,2559.84,2556.86,2558.6,2861990.0
1748091960,2558.54,2558.54,2553.98,2555.08,2262538.0
1748092140,2554.79,2555.93,2553.22,2554.31,2951010.0
1748092320,2554.31,2555.01,2552.03,2553.63,2229100.0
1748092500,2553.63,2554.92,2548.87,2554.83,5527106.0
1748092680,2554.85,2556.36,2554.05,2555.82,1532106.0
1748092860,2555.83,2556.32,2552.76,2553.31,1808770.0
1748093040,2553.32,2556.47,2552.35,2556.01,1879530.0
1748093220,2556.02,2556.28,2554.15,2555.95,1114906.0
1748093400,2555.95,2556.28,2554.1,2555.46,1939850.0
1748093580,2555.46,2556.86,2552.22,2552.22,1891756.0
1748093760,2552.17,2554.31,2549.89,2554.02,2335390.0
1748093940,2554.03,2554.56,2552.13,2552.14,1043660.0
1748094120,2552.14,2552.14,2551.0,2551.47,1133810.0
1748094300,2551.51,2553.54,2550.23,2552.06,2254330.0
1748094480,2552.06,2552.06,2549.3,2549.6,2068240.0
1748094660,2549.6,2550.97,2548.58,2549.93,2208550.0
1748094840,2549.94,2549.94,2544.14,2544.23,7134984.0
1748095020,2544.17,2546.46,2542.65,2545.44,9258394.0
1748095200,2545.51,2547.9,2542.88,2547.26,4623706.0
1748095380,2547.6,2551.71,2545.11,2551.63,3885990.0
1748095560,2551.68,2551.82,2549.85,2551.29,2806002.0
1748095740,2551.24,2553.38,2550.11,2552.22,2009866.0
1748095920,2552.23,2553.01,2550.0,2552.18,1862082.0
1748096100,2552.19,2556.56,2552.18,2556.06,4082866.0
1748096280,2556.06,2556.06,2553.14,2554.39,1204848.0
1748096460,2554.13,2554.99,2552.08,2552.56,1326968.0
1748096640,2552.53,2552.7,2548.18,2549.34,1869918.0
1748096820,2549.34,2549.89,2547.72,2548.65,1426448.0
1748097000,2548.64,2550.86,2546.21,2549.53,2892862.0
1748097180,2549.53,2552.79,2549.52,2552.22,1432942.0
1748097360,2552.22,2554.02,2550.98,2554.0,1795526.0
1748097540,2554.02,2556.62,2552.84,2556.09,1489662.0
1748097720,2556.09,2556.09,2552.26,2553.14,1243918.0
1748097900,2553.13,2557.97,2553.13,2557.61,1752074.0
1748098080,2557.61,2557.69,2556.0,2557.5,1419444.0
1748098260,2557.49,2559.99,2556.32,2559.02,4038332.0
1748098440,2559.05,2559.99,2556.36,2557.15,1707316.0
1748098620,2557.17,2560.35,2557.17,2557.43,2665726.0
1748098800,2557.45,2558.46,2556.12,2556.12,1587278.0
1748098980,2556.18,2556.84,2554.3,2554.52,2045728.0
1748099160,2554.57,2563.47,2554.53,2560.89,5380066.0
1748099340,2560.88,2561.73,2557.59,2558.85,2467538.0
1748099520,2558.96,2559.99,2557.81,2559.8,1528098.0
1748099700,2559.8,2559.81,2556.31,2556.45,1233508.0
1748099880,2556.46,2558.57,2556.0,2556.03,1310646.0
1748100060,2556.03,2556.73,2553.38,2554.53,2128292.0
1748100240,2554.53,2556.94,2554.17,2556.81,945238.0
1748100420,2556.81,2557.21,2552.43,2554.94,1860576.0
1748100600,2554.95,2556.64,2552.39,2552.91,1351542.0
1748100780,2552.78,2552.91,2550.73,2551.76,2134116.0
1748100960,2551.75,2554.39,2550.96,2553.24,1434696.0
1748101140,2553.24,2553.84,2549.23,2549.23,2197512.0
1748101320,2550.04,2552.28,2549.14,2549.88,1677428.0
1748101500,2549.88,2553.56,2549.87,2551.56,1370702.0
1748101680,2551.41,2552.07,2548.32,2549.71,1629708.0
1748101860,2549.71,2552.3,2549.71,2551.43,869318.0
1748102040,2551.48,2554.36,2551.25,2553.11,1724354.0
1748102220,2553.11,2554.88,2552.1,2554.32,715372.0
1748102400,2554.32,2554.91,2550.26,2551.32,1930050.0
1748102580,2551.32,2552.19,2549.16,2549.16,1573408.0
1748102760,2549.14,2550.16,2548.01,2548.76,2091190.0
1748102940,2549.04,2550.78,2547.06,2548.21,2412158.0
1748103120,2548.2,2548.59,2545.71,2548.19,1719644.0
1748103300,2548.27,2549.99,2542.88,2549.79,5786436.0
1748103480,2549.8,2551.11,2548.39,2549.81,2555776.0
1748103660,2549.86,2550.88,2549.1,2549.7,1312128.0
1748103840,2549.7,2550.38,2547.4,2550.38,897472.0
1748104020,2550.47,2551.37,2546.69,2549.09,1352628.0
1748104200,2549.1,2551.1,2547.92,2548.55,1304608.0
1748104380,2548.55,2551.4,2548.55,2551.22,627208.0
1748104560,2551.18,2552.55,2549.72,2551.98,1085218.0
1748104740,2551.98,2553.99,2551.52,2552.43,1472956.0
1748104920,2552.39,2554.0,2552.14,2553.61,875250.0
1748105100,2553.6,2558.06,2551.22,2554.27,3583356.0
1748105280,2554.27,2559.99,2554.27,2559.58,3441026.0
1748105460,2559.59,2561.06,2557.84,2558.6,2903102.0
1748105640,2558.6,2558.98,2556.65,2557.49,2778558.0
1748105820,2557.49,2557.55,2555.14,2556.41,1785256.0
1748106000,2556.41,2559.16,2556.41,2558.73,1880202.0
1748106180,2558.73,2560.59,2558.66,2560.59,1773282.0
1748106360,2560.71,2562.74,2560.7,2561.74,3151788.0
1748106540,2561.74,2563.42,2559.2,2560.73,3555406.0
1748106720,2560.73,2563.21,2560.21,2561.35,1442822.0
1748106900,2561.35,2561.8,2558.1,2558.11,1675712.0
1748107080,2558.1,2560.3,2556.88,2559.7,1747414.0
1748107260,2559.73,2559.97,2555.61,2555.69,2308726.0
1748107440,2555.69,2557.04,2554.53,2556.99,1527434.0
1748107620,2556.99,2557.85,2556.77,2557.52,624558.0
1748107800,2557.51,2557.53,2554.13,2555.6,1006092.0
1748107980,2555.6,2557.0,2555.6,2556.99,516942.0
1748108160,2556.99,2562.15,2556.47,2561.85,2862866.0
1748108340,2561.79,2561.98,2560.36,2560.93,1592806.0
1748108520,2560.93,2561.62,2559.61,2559.61,860368.0
1748108700,2559.61,2561.56,2558.35,2560.48,998240.0
1748108880,2560.47,2562.23,2560.46,2561.34,820694.0
1748109060,2561.34,2561.83,2560.05,2561.83,574116.0
1748109240,2561.83,2562.2,2560.61,2560.85,892324.0
1748109420,2560.85,2561.31,2556.52,2556.53,2290634.0
1748109600,2556.53,2557.98,2555.71,2557.5,912122.0
1748109780,2557.5,2559.03,2557.23,2557.68,659180.0
1748109960,2557.67,2561.83,2557.67,2559.68,1062330.0
1748110140,2559.49,2561.44,2558.78,2560.31,596706.0
1748110320,2560.29,2562.0,2559.86,2561.46,516110.0
1748110500,2561.52,2562.04,2559.94,2562.04,591004.0
1748110680,2562.04,2563.81,2561.26,2563.81,1412560.0
1748110860,2563.81,2565.91,2562.79,2565.1,2863682.0
1748111040,2564.96,2564.96,2562.52,2562.53,1284150.0
1748111220,2562.54,2562.98,2559.72,2560.18,1255884.0
1748111400,2560.19,2560.37,2556.29,2556.29,2186644.0
1748111580,2556.29,2557.98,2556.06,2557.24,1026372.0
1748111760,2557.23,2557.41,2555.74,2555.74,930382.0
1748111940,2555.74,2557.01,2554.78,2555.01,1306024.0
1748112120,2554.98,2556.86,2554.94,2556.69,1360124.0
1748112300,2556.69,2556.7,2554.39,2556.35,1114366.0
1748112480,2556.33,2556.46,2550.97,2551.43,3572162.0
1748112660,2551.47,2551.82,2543.6,2547.64,9280546.0
1748112840,2547.77,2549.14,2546.78,2547.9,3194056.0
1748113020,2547.91,2548.65,2545.93,2548.22,2118776.0
1748113200,2548.21,2551.98,2545.46,2551.42,5741488.0
1748113380,2551.4,2552.28,2549.48,2550.16,1995436.0
1748113560,2550.16,2552.29,2549.6,2550.68,883802.0
1748113740,2550.68,2553.0,2550.01,2552.07,932956.0
1748113920,2552.07,2552.62,2547.71,2548.51,1260930.0
1748114100,2548.51,2550.51,2548.03,2548.15,1492294.0
1748114280,2548.14,2549.44,2547.77,2549.17,531108.0
1748114460,2548.4,2549.69,2547.98,2548.9,873248.0
1748114640,2548.89,2551.69,2548.13,2550.97,690880.0
1748114820,2551.03,2551.27,2547.93,2550.27,726066.0
1748115000,2550.35,2552.1,2550.04,2551.35,698398.0
1748115180,2551.36,2551.36,2549.29,2550.45,607466.0
1748115360,2550.46,2551.42,2548.07,2550.76,734748.0
1748115540,2550.71,2554.35,2550.61,2552.92,1581834.0
1748115720,2552.93,2553.26,2550.84,2550.84,654766.0
1748115900,2550.84,2550.84,2547.65,2548.72,1067786.0
1748116080,2548.67,2551.48,2548.67,2551.48,1008858.0
1748116260,2551.47,2552.87,2550.52,2552.18,1118350.0
1748116440,2552.13,2553.75,2551.55,2552.77,869050.0
1748116620,2552.77,2554.13,2552.76,2553.35,574418.0
1748116800,2553.33,2553.7,2550.71,2550.8,1049840.0
1748116980,2550.81,2551.81,2549.34,2549.97,942960.0
1748117160,2549.96,2551.4,2549.17,2549.39,924692.0
1748117340,2549.38,2550.93,2548.64,2550.93,992246.0
1748117520,2550.93,2553.48,2550.88,2553.12,951018.0
1748117700,2553.12,2554.35,2552.59,2552.86,1493680.0
1748117880,2552.52,2552.52,2549.27,2550.16,894770.0
1748118060,2550.22,2552.2,2549.75,2552.19,470890.0
1748118240,2552.19,2552.94,2550.32,2551.55,446994.0
1748118420,2551.56,2552.43,2551.46,2551.84,215024.0
1748118600,2551.85,2554.14,2551.14,2554.02,603006.0
1748118780,2553.96,2555.0,2553.02,2554.98,905876.0
1748118960,2554.99,2555.35,2553.93,2555.35,875450.0
1748119140,2555.34,2555.4,2553.6,2554.59,577294.0
1748119320,2554.58,2555.31,2551.75,2551.76,792156.0
1748119500,2551.76,2553.56,2551.28,2552.01,802926.0
1748119680,2552.0,2552.46,2549.46,2549.58,956194.0
1748119860,2549.58,2550.62,2549.07,2550.19,625380.0
1748120040,2550.19,2551.46,2550.0,2550.11,593222.0
1748120220,2550.11,2551.32,2549.67,2551.16,556286.0
1748120400,2551.16,2551.72,2550.3,2550.31,434086.0
1748120580,2550.31,2550.38,2547.15,2547.22,1045038.0
1748120760,2547.11,2547.67,2545.28,2546.47,2477840.0
1748120940,2546.46,2548.91,2545.4,2548.17,1807162.0
1748121120,2548.17,2548.17,2546.25,2546.92,948000.0
1748121300,2546.91,2547.35,2545.69,2546.12,922710.0
1748121480,2546.1,2546.39,2543.07,2543.15,1704010.0
1748121660,2543.15,2543.15,2520.42,2532.93,40569270.0
1748121840,2532.94,2536.85,2532.93,2536.01,3588196.0
1748122020,2536.01,2536.05,2532.22,2535.13,2437026.0
1748122200,2535.13,2535.13,2531.59,2531.6,2348336.0
1748122380,2531.59,2540.79,2531.59,2540.54,4525526.0
1748122560,2540.54,2540.85,2533.1,2536.18,3211018.0
1748122740,2536.17,2537.98,2534.64,2535.73,1374926.0
1748122920,2535.73,2535.87,2533.96,2534.77,1315248.0
1748123100,2534.84,2534.84,2529.47,2532.14,2420352.0
1748123280,2532.14,2536.7,2532.03,2536.02,1673328.0
1748123460,2536.02,2537.67,2535.28,2536.32,990572.0
1748123640,2536.33,2539.06,2536.33,2539.05,1035168.0
1748123820,2539.05,2542.06,2537.52,2539.14,3148046.0
1748124000,2539.25,2539.26,2532.94,2533.6,1703008.0
1748124180,2533.59,2534.49,2531.8,2532.09,1970322.0
1748124360,2532.09,2532.39,2526.03,2529.19,4445056.0
1748124540,2529.19,2532.49,2529.19,2529.88,1711750.0
1748124720,2529.88,2533.68,2529.64,2533.68,1361764.0
1748124900,2533.5,2534.74,2532.69,2534.68,902500.0
1748125080,2534.68,2534.99,2529.89,2530.09,1549346.0
1748125260,2530.37,2530.86,2525.47,2527.8,2853804.0
1748125440,2527.74,2529.05,2525.5,2525.77,3842890.0
1748125620,2525.78,2531.31,2525.77,2531.13,2076928.0
1748125800,2531.13,2531.19,2526.23,2526.65,1308968.0
1748125980,2526.65,2532.65,2526.65,2531.63,1509256.0
1748126160,2531.63,2533.23,2531.1,2531.3,1149776.0
1748126340,2531.29,2536.1,2526.66,2526.72,3435764.0
1748126520,2526.77,2532.56,2524.35,2532.23,3871388.0
1748126700,2532.29,2533.72,2530.07,2533.13,1836714.0
1748126880,2533.08,2533.96,2532.47,2533.69,880180.0
1748127060,2533.47,2533.47,2528.44,2529.65,1650128.0
1748127240,2529.64,2530.3,2528.38,2529.58,1341330.0
1748127420,2529.6,2530.45,2520.61,2524.0,6008410.0
1748127600,2524.24,2525.07,2516.53,2521.48,7285676.0
1748127780,2521.48,2524.51,2518.59,2521.33,3696404.0
1748127960,2521.32,2523.82,2517.48,2518.09,3902486.0
1748128140,2518.09,2523.76,2518.09,2523.76,3358958.0
1748128320,2523.74,2528.14,2523.51,2527.41,3665256.0
1748128500,2527.15,2532.19,2527.15,2530.61,4339676.0
1748128680,2530.61,2532.89,2528.15,2532.88,3325924.0
1748128860,2532.89,2533.97,2523.51,2527.85,4537058.0
1748129040,2527.83,2527.83,2522.16,2525.55,2385074.0
1748129220,2525.55,2529.28,2523.11,2528.16,2001090.0
1748129400,2528.16,2531.18,2527.77,2530.96,1926940.0
1748129580,2530.96,2531.75,2528.83,2531.03,2512562.0
1748129760,2531.17,2531.23,2528.48,2528.98,2578744.0
1748129940,2528.8,2530.39,2527.18,2530.15,2072860.0
1748130120,2530.14,2532.2,2524.21,2524.75,2486664.0
1748130300,2524.6,2527.09,2520.86,2527.0,3676504.0
1748130480,2527.01,2528.54,2525.34,2526.57,2726638.0
1748130660,2526.58,2527.33,2523.43,2526.58,2900340.0
1748130840,2526.58,2531.27,2526.58,2531.26,2496652.0
1748131020,2531.55,2531.68,2528.0,2529.27,1273694.0
1748131200,2529.39,2531.52,2528.01,2530.29,2367490.0
1748131380,2530.44,2537.74,2530.43,2536.75,6855464.0
1748131560,2537.22,2538.27,2534.88,2536.26,3712846.0
1748131740,2536.26,2538.32,2535.19,2536.11,1820552.0
1748131920,2536.11,2536.29,2531.25,2532.4,2449518.0
1748132100,2532.4,2532.95,2530.5,2530.68,2007034.0
1748132280,2530.8,2530.87,2527.11,2527.92,2291904.0
1748132460,2527.93,2529.64,2526.08,2528.72,2615468.0
1748132640,2528.71,2530.68,2527.51,2529.64,1229796.0
1748132820,2529.8,2535.55,2529.8,2533.98,1690736.0
1748133000,2533.98,2537.28,2533.5,2534.07,2841702.0
1748133180,2534.07,2535.85,2532.86,2533.42,1036298.0
1748133360,2533.43,2533.91,2530.6,2531.05,2349730.0
1748133540,2531.06,2531.06,2512.07,2512.07,13934276.0
1748133720,2511.27,2512.49,2480.18,2494.8,75465516.0
1748133900,2494.81,2499.82,2482.82,2499.46,14136416.0
1748134080,2499.47,2500.18,2493.41,2496.76,9453126.0
1748134260,2496.69,2497.89,2481.77,2487.51,12048418.0
1748134440,2487.51,2488.62,2474.45,2485.8,17972002.0
1748134620,2485.67,2485.93,2478.81,2485.57,6518396.0
1748134800,2485.57,2486.65,2478.22,2485.48,7513534.0
1748134980,2485.58,2493.06,2484.11,2484.71,9151658.0
1748135160,2484.31,2490.12,2482.01,2488.12,5732978.0
1748135340,2488.12,2490.88,2483.01,2485.89,4959600.0
1748135520,2485.88,2488.11,2483.05,2486.68,2650794.0
1748135700,2486.7,2487.64,2479.2,2483.52,5658754.0
1748135880,2483.52,2491.89,2480.26,2491.13,6099884.0
1748136060,2491.13,2492.46,2488.4,2491.67,3184646.0
1748136240,2491.6,2501.62,2490.01,2498.72,10254564.0
1748136420,2498.72,2500.22,2495.41,2495.68,5216826.0
1748136600,2496.04,2500.76,2496.04,2500.12,3545934.0
1748136780,2499.44,2499.53,2491.32,2494.16,4939156.0
1748136960,2494.02,2499.64,2493.97,2498.1,3699902.0
1748137140,2498.1,2501.66,2497.98,2501.43,4061858.0
1748137320,2500.77,2502.86,2499.76,2502.56,3317980.0
1748137500,2502.56,2502.56,2497.74,2499.39,4248886.0
1748137680,2499.12,2500.98,2497.55,2497.87,1357096.0
1748137860,2497.85,2498.24,2493.18,2496.39,3646214.0
1748138040,2496.54,2497.23,2493.65,2494.14,3345078.0
1748138220,2494.08,2495.65,2493.74,2494.51,1883134.0
1748138400,2494.51,2499.82,2494.27,2498.48,3032096.0
1748138580,2498.48,2499.83,2492.4,2492.58,2273864.0
1748138760,2492.58,2493.19,2490.39,2492.49,3325094.0
1748138940,2492.49,2493.83,2488.16,2489.07,4978750.0
1748139120,2489.07,2494.67,2489.06,2491.39,3996416.0
1748139300,2491.39,2496.0,2491.17,2491.48,2694336.0
1748139480,2491.41,2491.9,2485.52,2490.05,9026468.0
1748139660,2490.05,2494.88,2487.58,2493.68,3782018.0
1748139840,2493.68,2501.94,2493.67,2500.86,6202140.0
1748140020,2500.63,2501.56,2497.73,2498.01,6498234.0
1748140200,2498.02,2502.9,2497.78,2502.9,3816838.0
1748140380,2502.89,2507.94,2501.72,2505.47,8027540.0
1748140560,2505.42,2506.39,2500.73,2500.95,4444328.0
1748140740,2500.95,2500.96,2498.71,2499.47,2328424.0
1748140920,2499.47,2500.61,2497.8,2499.53,1984466.0
1748141100,2499.53,2503.64,2499.22,2501.84,2648088.0
1748141280,2501.83,2504.44,2501.14,2504.44,1561698.0
1748141460,2504.57,2506.85,2504.29,2506.63,1866142.0
1748141640,2506.58,2509.45,2506.48,2508.61,3599856.0
1748141820,2508.61,2508.79,2506.89,2506.89,6772532.0
1748142000,2506.89,2510.72,2506.0,2509.43,12415394.0
1748142180,2509.47,2513.47,2509.45,2510.54,5913508.0
1748142360,2510.84,2513.98,2508.86,2513.98,4323034.0
1748142540,2513.97,2513.98,2511.28,2512.78,1997994.0
1748142720,2512.78,2513.33,2510.54,2512.48,2340210.0
1748142900,2512.48,2513.9,2510.41,2512.94,2268320.0
1748143080,2512.94,2513.98,2510.01,2510.02,1355608.0
1748143260,2510.35,2512.3,2508.87,2511.61,1954740.0
1748143440,2511.62,2511.99,2510.0,2510.6,1217536.0
1748143620,2510.61,2512.73,2510.27,2512.07,1437144.0
1748143800,2512.07,2518.94,2512.07,2516.43,5277260.0
1748143980,2516.43,2519.0,2514.65,2518.11,5126136.0
1748144160,2518.08,2518.49,2514.43,2516.28,3511844.0
1748144340,2516.34,2516.69,2514.37,2516.0,2055564.0
1748144520,2515.99,2515.99,2514.26,2515.34,1243542.0
1748144700,2515.35,2516.06,2513.47,2514.77,4940708.0
1748144880,2514.78,2516.85,2514.61,2516.44,1478398.0
1748145060,2516.43,2517.5,2515.01,2516.02,1809268.0
1748145240,2516.04,2516.4,2514.24,2514.24,852116.0
1748145420,2514.31,2514.31,2511.45,2511.78,1946056.0
1748145600,2511.79,2512.05,2510.54,2510.62,1161890.0
1748145780,2510.62,2510.62,2508.34,2509.81,2763048.0
1748145960,2509.8,2510.78,2506.77,2507.39,3607248.0
1748146140,2507.39,2507.57,2504.67,2507.13,4071668.0
1748146320,2507.16,2507.49,2505.01,2506.14,1333192.0
1748146500,2506.14,2509.49,2504.79,2508.32,2099528.0
1748146680,2508.33,2511.36,2508.33,2510.97,1378924.0
1748146860,2510.76,2510.76,2506.88,2507.29,1080612.0
1748147040,2507.29,2507.32,2506.21,2506.82,770378.0
1748147220,2506.94,2511.25,2506.94,2509.8,899390.0
1748147400,2509.8,2512.82,2509.03,2512.82,1811908.0
1748147580,2512.8,2513.95,2511.97,2512.74,1964896.0
1748147760,2512.73,2513.86,2512.22,2513.62,1169654.0
1748147940,2513.62,2515.14,2512.43,2514.35,1975286.0
1748148120,2514.35,2514.92,2513.71,2513.72,1012090.0
1748148300,2513.72,2513.72,2511.5,2512.1,1295564.0
1748148480,2512.06,2513.19,2511.82,2512.88,946882.0
1748148660,2512.87,2514.31,2512.46,2513.98,855002.0
1748148840,2513.98,2516.52,2513.63,2516.42,2011934.0
1748149020,2516.42,2517.57,2516.01,2516.18,2170320.0
1748149200,2515.7,2517.5,2515.4,2517.0,1056054.0
1748149380,2517.0,2517.01,2512.62,2512.77,1598754.0
1748149560,2512.76,2515.15,2512.76,2514.11,1138758.0
1748149740,2514.1,2515.41,2511.61,2512.33,1489516.0
1748149920,2512.34,2512.8,2511.18,2511.44,2060548.0
1748150100,2511.44,2514.52,2511.41,2511.58,1112020.0
1748150280,2511.7,2512.64,2510.63,2512.15,911438.0
1748150460,2512.15,2513.99,2511.52,2512.0,984822.0
1748150640,2512.0,2512.34,2510.0,2511.44,1204776.0
1748150820,2511.67,2511.68,2509.58,2510.41,828188.0
1748151000,2510.41,2513.08,2510.41,2512.89,1174800.0
1748151180,2512.89,2513.04,2510.52,2510.53,544962.0
1748151360,2510.53,2511.05,2507.22,2507.68,1349802.0
1748151540,2507.69,2509.11,2506.03,2506.61,1663988.0
1748151720,2506.64,2508.22,2506.0,2508.13,1285102.0
1748151900,2508.15,2509.31,2508.14,2508.14,1047010.0
1748152080,2508.17,2510.17,2506.79,2510.17,1068252.0
1748152260,2510.17,2513.35,2510.16,2513.2,1414060.0
1748152440,2513.2,2513.26,2511.51,2511.7,1019608.0
1748152620,2511.7,2512.33,2511.01,2511.72,538318.0
1748152800,2511.72,2512.37,2509.66,2509.86,850662.0
1748152980,2509.86,2509.91,2508.58,2509.52,986588.0
1748153160,2509.52,2509.85,2507.26,2508.1,970586.0
1748153340,2508.07,2509.06,2507.05,2507.58,1123104.0
1748153520,2507.52,2508.52,2506.75,2507.43,756896.0
1748153700,2507.43,2508.1,2505.56,2508.04,1845464.0
1748153880,2508.1,2508.82,2505.51,2505.94,1087600.0
1748154060,2505.94,2506.15,2501.53,2504.31,6148074.0
1748154240,2504.32,2506.0,2504.14,2504.43,2127920.0
1748154420,2504.43,2504.95,2503.23,2504.06,1113290.0
1748154600,2504.08,2505.0,2503.49,2504.52,1973806.0
1748154780,2504.52,2506.15,2504.02,2505.39,1518404.0
1748154960,2505.39,2505.4,2502.16,2502.64,1175504.0
1748155140,2502.64,2503.37,2501.13,2502.6,1581586.0
1748155320,2502.6,2504.67,2501.39,2503.76,1806524.0
1748155500,2503.77,2505.89,2502.3,2505.89,1891102.0
1748155680,2505.89,2508.44,2505.3,2508.44,1353740.0
1748155860,2508.4,2508.4,2502.2,2503.68,2638986.0
1748156040,2503.67,2508.19,2503.56,2504.81,1771134.0
1748156220,2504.82,2506.99,2503.98,2506.27,1828058.0
1748156400,2506.28,2506.28,2500.01,2502.22,3641224.0
1748156580,2502.22,2503.49,2502.07,2503.01,1455398.0
1748156760,2503.01,2503.01,2500.56,2501.12,3221004.0
1748156940,2501.11,2502.0,2500.39,2501.53,1546380.0
1748157120,2501.53,2501.53,2494.98,2495.94,13258246.0
1748157300,2495.94,2499.8,2495.7,2497.09,4082084.0
1748157480,2497.83,2499.05,2497.26,2497.73,1995880.0
1748157660,2497.73,2497.73,2488.84,2489.22,9232870.0
1748157840,2489.23,2491.43,2488.84,2489.73,10011394.0
1748158020,2489.73,2492.28,2489.09,2491.11,4129304.0
1748158200,2491.18,2492.68,2486.68,2492.68,8098508.0
1748158380,2492.79,2494.44,2492.01,2493.75,3161112.0
1748158560,2493.76,2495.34,2492.6,2492.95,3803620.0
1748158740,2492.95,2492.95,2487.76,2489.17,4621890.0
1748158920,2489.16,2492.64,2489.16,2491.85,4677202.0
1748159100,2491.85,2494.99,2491.6,2494.47,2309212.0
1748159280,2494.53,2494.68,2490.97,2491.34,2113688.0
1748159460,2491.65,2492.98,2488.89,2491.23,1870132.0
1748159640,2491.36,2493.79,2490.53,2492.98,2360712.0
1748159820,2492.98,2493.49,2491.63,2493.35,1883212.0
1748160000,2493.33,2493.4,2489.31,2489.8,2042524.0
1748160180,2489.8,2489.93,2484.15,2489.27,7743572.0
1748160360,2489.33,2489.85,2484.9,2486.26,4029438.0
1748160540,2486.26,2486.26,2481.32,2482.53,6421394.0
1748160720,2482.6,2486.1,2482.15,2482.59,3566260.0
1748160900,2482.55,2485.99,2481.03,2483.22,5172436.0
1748161080,2483.21,2486.84,2482.87,2484.23,3846350.0
1748161260,2484.22,2487.8,2483.8,2487.04,1815750.0
1748161440,2487.03,2488.68,2481.64,2481.75,4032194.0
1748161620,2481.67,2484.43,2478.67,2483.9,11289836.0
1748161800,2483.9,2487.61,2482.81,2482.98,5217284.0
1748161980,2482.46,2488.13,2482.46,2487.55,3137326.0
1748162160,2487.55,2489.55,2485.68,2488.63,3523350.0
1748162340,2488.82,2489.22,2487.5,2489.05,1381914.0
1748162520,2489.05,2489.05,2484.03,2484.63,5674184.0
1748162700,2484.94,2485.01,2482.84,2484.4,4150220.0
1748162880,2484.39,2484.4,2462.15,2469.46,35551350.0
1748163060,2469.35,2473.36,2466.32,2473.2,15388984.0
1748163240,2473.16,2474.4,2469.45,2474.13,8585944.0
1748163420,2474.14,2477.3,2473.79,2476.48,5828128.0
1748163600,2476.49,2480.34,2474.23,2476.71,9447598.0
1748163780,2476.78,2482.27,2476.72,2477.98,5529474.0
1748163960,2477.99,2477.99,2471.21,2472.82,6791204.0
1748164140,2472.81,2479.45,2472.81,2479.05,5485428.0
1748164320,2479.24,2482.38,2478.01,2479.62,4209690.0
1748164500,2479.62,2479.62,2473.65,2474.34,5430730.0
1748164680,2474.58,2477.3,2473.28,2474.97,4007808.0
1748164860,2474.94,2482.73,2474.0,2482.07,5979720.0
1748165040,2482.07,2484.84,2480.64,2484.36,4488272.0
1748165220,2484.11,2485.77,2481.49,2482.94,3968086.0
1748165400,2483.06,2485.07,2481.08,2481.08,2955940.0
1748165580,2481.1,2483.69,2477.37,2477.37,2541324.0
1748165760,2477.3,2479.99,2474.79,2479.23,5868022.0
1748165940,2479.28,2483.24,2475.07,2483.1,6311724.0
1748166120,2483.24,2483.24,2479.53,2482.36,3747318.0
1748166300,2482.51,2490.0,2482.51,2487.32,10155418.0
1748166480,2487.32,2490.85,2486.64,2490.74,4382926.0
1748166660,2490.8,2494.68,2490.54,2492.35,8831838.0
1748166840,2492.35,2493.67,2491.06,2492.26,5036594.0
1748167020,2492.26,2494.57,2491.94,2494.19,2970020.0
1748167200,2494.31,2494.43,2491.23,2493.34,4634918.0
1748167380,2493.36,2497.58,2492.75,2497.02,7483326.0
1748167560,2496.64,2501.14,2495.72,2496.02,10702380.0
1748167740,2496.02,2497.97,2490.98,2494.18,5155174.0
1748167920,2493.96,2497.15,2493.68,2495.89,2065346.0
1748168100,2495.88,2498.3,2494.6,2498.11,1967118.0
1748168280,2498.1,2498.43,2496.1,2496.1,2240682.0
1748168460,2495.95,2496.51,2494.09,2495.36,1543682.0
1748168640,2495.42,2495.42,2492.77,2492.8,1339376.0
1748168820,2492.8,2493.99,2491.98,2492.39,4656360.0
1748169000,2492.34,2497.99,2492.34,2497.99,2292346.0
1748169180,2497.99,2497.99,2496.35,2496.77,1911286.0
1748169360,2496.78,2498.29,2496.09,2496.82,1256856.0
1748169540,2496.82,2499.2,2496.36,2498.39,1942918.0
1748169720,2498.38,2498.91,2494.67,2495.05,2800870.0
1748169900,2495.05,2497.38,2494.09,2496.66,1687820.0
1748170080,2496.67,2500.04,2496.65,2498.32,3224806.0
1748170260,2498.32,2499.2,2491.2,2495.62,4445736.0
1748170440,2495.36,2495.55,2488.42,2489.07,6782542.0
1748170620,2488.77,2489.11,2487.49,2488.93,3457176.0
1748170800,2491.52,2493.0,2489.53,2490.41,4028608.0
1748170980,2490.48,2493.88,2487.78,2492.45,3961142.0
1748171160,2492.45,2495.28,2492.44,2495.28,3679626.0
1748171340,2495.28,2498.19,2495.01,2498.19,4851578.0
1748171520,2498.25,2498.53,2497.2,2498.13,3129278.0
1748171700,2498.13,2499.03,2497.0,2497.3,3191594.0
1748171880,2497.3,2499.2,2493.16,2494.65,3222350.0
1748172060,2494.66,2494.95,2493.36,2493.69,4605272.0
1748172240,2493.45,2496.94,2492.63,2496.35,1837486.0
1748172420,2496.35,2496.99,2495.21,2495.97,1498816.0
1748172600,2496.08,2498.22,2494.98,2495.68,1332174.0
1748172780,2495.62,2496.13,2491.93,2492.69,1888330.0
1748172960,2492.69,2494.7,2491.78,2492.36,2410214.0
1748173140,2492.12,2494.61,2492.06,2494.61,1238418.0
1748173320,2494.6,2495.0,2492.65,2493.08,734160.0
1748173500,2493.14,2494.15,2490.99,2493.32,1329578.0
1748173680,2493.34,2495.3,2492.39,2495.23,868288.0
1748173860,2495.23,2495.92,2493.52,2495.91,1113444.0
1748174040,2495.91,2496.12,2494.65,2495.89,941390.0
1748174220,2495.89,2497.49,2495.56,2496.59,1954156.0
1748174400,2496.59,2498.03,2494.45,2495.51,2217210.0
1748174580,2495.51,2497.39,2493.73,2497.16,1352124.0
1748174760,2497.14,2498.86,2495.57,2496.77,2897674.0
1748174940,2496.77,2498.28,2495.36,2497.93,2347056.0
1748175120,2497.87,2498.91,2495.38,2498.81,2013430.0
1748175300,2498.81,2517.38,2498.81,2512.4,22364306.0
1748175480,2512.41,2512.78,2505.8,2506.0,8915730.0
1748175660,2505.98,2508.55,2505.67,2508.4,2972188.0
1748175840,2508.47,2510.15,2507.42,2509.11,4245062.0
1748176020,2509.07,2514.29,2508.89,2513.81,5250402.0
1748176200,2513.57,2516.4,2510.99,2516.17,7880388.0
1748176380,2516.17,2516.52,2511.24,2511.24,4144112.0
1748176560,2511.24,2513.55,2510.45,2512.11,3517736.0
1748176740,2512.11,2516.1,2512.11,2513.94,4374532.0
1748176920,2513.75,2515.72,2512.07,2513.2,3190872.0
1748177100,2513.35,2515.99,2512.95,2513.07,2974018.0
1748177280,2513.07,2514.07,2511.28,2512.54,3036560.0
1748177460,2512.54,2514.57,2511.21,2514.18,2244256.0
1748177640,2514.24,2516.61,2513.11,2516.11,2351508.0
1748177820,2515.65,2516.52,2514.27,2515.68,4711566.0
1748178000,2515.68,2519.53,2514.18,2518.33,5508434.0
1748178180,2518.33,2518.41,2514.55,2514.92,2693352.0
1748178360,2514.93,2517.5,2513.49,2513.83,3160144.0
1748178540,2513.84,2515.56,2510.85,2510.93,3555530.0
1748178720,2511.12,2513.0,2510.22,2512.98,3003112.0
1748178900,2512.94,2514.07,2510.49,2512.71,2731484.0
1748179080,2512.94,2512.99,2510.31,2510.99,2633576.0
1748179260,2511.16,2512.99,2510.72,2511.54,1532032.0
1748179440,2511.55,2513.69,2511.15,2513.69,1811228.0
1748179620,2513.68,2519.52,2513.67,2518.76,4759198.0
1748179800,2518.76,2519.18,2516.6,2517.43,4433728.0
1748179980,2517.64,2523.27,2515.89,2522.11,8665690.0
1748180160,2522.1,2523.68,2520.01,2520.01,4571440.0
1748180340,2520.03,2521.26,2515.68,2515.68,5214462.0
1748180520,2515.68,2518.55,2515.68,2517.8,1630196.0
1748180700,2517.77,2518.99,2516.35,2517.54,3456972.0
1748180880,2517.48,2519.19,2516.8,2518.89,2069744.0
1748181060,2518.89,2520.49,2515.41,2516.27,3328720.0
1748181240,2516.38,2518.61,2516.15,2516.79,1560532.0
1748181420,2516.8,2517.0,2512.1,2512.5,3762012.0
1748181600,2512.78,2514.06,2507.19,2513.99,8921098.0
1748181780,2513.99,2514.5,2511.07,2514.06,2705384.0
1748181960,2513.41,2515.44,2513.41,2514.41,1657960.0
1748182140,2514.93,2517.32,2514.44,2514.54,2271272.0
1748182320,2514.47,2516.15,2513.52,2513.52,1290818.0
1748182500,2513.59,2514.68,2509.17,2510.27,3963362.0
1748182680,2510.27,2512.26,2509.97,2512.0,1867330.0
1748182860,2511.99,2512.0,2509.86,2511.81,2338400.0
1748183040,2511.8,2514.06,2511.2,2513.76,2438148.0
1748183220,2513.77,2514.95,2513.75,2514.76,2493416.0
1748183400,2514.76,2514.85,2513.4,2514.6,1157668.0
1748183580,2514.6,2516.24,2512.39,2512.39,1831796.0
1748183760,2512.39,2512.77,2506.61,2509.35,6754686.0
1748183940,2509.4,2509.73,2503.55,2505.57,6610166.0
1748184120,2505.61,2505.86,2501.28,2501.88,10679152.0
1748184300,2502.27,2505.69,2497.61,2499.44,10912624.0
1748184480,2499.31,2504.95,2499.31,2504.23,3796414.0
1748184660,2504.29,2505.87,2502.6,2505.67,2465166.0
1748184840,2505.68,2506.93,2503.92,2506.14,2695412.0
1748185020,2506.14,2506.15,2504.35,2505.19,1036116.0
1748185200,2505.19,2507.17,2505.19,2506.13,2444308.0
1748185380,2506.14,2507.44,2500.75,2502.4,5301938.0
1748185560,2502.08,2502.9,2500.01,2502.08,2146218.0
1748185740,2502.08,2502.08,2497.12,2499.91,6722552.0
1748185920,2499.87,2499.99,2495.05,2497.33,4261032.0
1748186100,2497.32,2498.86,2492.91,2494.88,5058696.0
1748186280,2494.78,2496.01,2486.63,2488.86,14760988.0
1748186460,2488.89,2490.98,2480.29,2481.01,12293726.0
1748186640,2480.68,2486.79,2478.53,2486.38,14837768.0
1748186820,2486.36,2491.59,2483.2,2487.68,8400880.0
1748187000,2487.67,2502.2,2485.61,2496.41,15852206.0
1748187180,2495.44,2502.33,2495.44,2498.5,11107744.0
1748187360,2498.32,2500.95,2496.4,2500.65,4470554.0
1748187540,2500.99,2507.34,2500.61,2504.83,8281314.0
1748187720,2504.46,2505.63,2503.09,2503.31,3409318.0
1748187900,2503.37,2508.44,2502.22,2502.22,5845866.0
1748188080,2502.24,2502.24,2496.37,2498.28,6912802.0
1748188260,2498.27,2505.9,2497.86,2503.07,4253408.0
1748188440,2503.13,2513.98,2502.73,2508.82,10923064.0
1748188620,2508.82,2511.39,2508.31,2510.48,3205524.0
1748188800,2510.48,2512.33,2507.84,2507.9,6892948.0
1748188980,2507.9,2511.0,2507.76,2508.57,2747952.0
1748189160,2508.63,2508.71,2502.26,2508.6,7594186.0
1748189340,2508.6,2510.46,2505.87,2506.04,2588846.0
1748189520,2506.04,2507.52,2504.65,2506.02,1241038.0
1748189700,2506.02,2506.82,2498.09,2500.09,5879858.0
1748189880,2500.36,2501.09,2497.67,2498.84,3878016.0
1748190060,2498.96,2500.14,2497.22,2500.09,3254794.0
1748190240,2500.09,2500.09,2495.28,2497.83,3334414.0
1748190420,2497.84,2499.67,2495.61,2497.38,2669080.0
1748190600,2497.44,2499.22,2495.01,2498.18,4042116.0
1748190780,2498.19,2500.48,2498.18,2500.02,3324282.0
1748190960,2500.02,2505.8,2499.68,2505.29,4811420.0
1748191140,2505.29,2506.66,2501.9,2502.46,3186436.0
1748191320,2502.47,2509.39,2502.46,2506.97,3784878.0
1748191500,2507.08,2508.69,2506.01,2507.22,2436256.0
1748191680,2507.28,2511.55,2507.23,2509.49,5663828.0
1748191860,2509.45,2510.33,2508.08,2509.49,2286662.0
1748192040,2509.49,2512.14,2509.18,2509.6,2937540.0
1748192220,2509.6,2511.0,2509.21,2510.49,1747870.0
1748192400,2510.5,2514.8,2510.49,2512.03,4318960.0
1748192580,2512.02,2514.06,2510.93,2512.9,1684586.0
1748192760,2512.92,2514.06,2512.45,2513.01,1893610.0
1748192940,2513.01,2513.01,2509.48,2511.76,3692392.0
1748193120,2511.76,2512.49,2510.61,2511.2,1173266.0
1748193300,2511.24,2512.07,2507.71,2508.08,2403392.0
1748193480,2508.07,2510.53,2507.86,2510.11,1526448.0
1748193660,2510.1,2515.8,2510.1,2514.56,3027220.0
1748193840,2514.56,2515.48,2513.06,2513.47,1357044.0
1748194020,2513.31,2515.37,2512.77,2515.31,1138930.0
1748194200,2515.31,2515.8,2512.43,2514.31,1713942.0
1748194380,2514.3,2514.31,2510.06,2510.07,1727358.0
1748194560,2510.07,2510.07,2508.47,2509.0,1586780.0
1748194740,2508.89,2508.89,2507.47,2508.67,1409884.0
1748194920,2508.67,2511.81,2508.65,2510.9,1457778.0
1748195100,2510.9,2512.85,2510.9,2511.8,1338408.0
1748195280,2511.8,2512.33,2510.79,2510.99,850324.0
1748195460,2510.99,2513.5,2510.99,2513.5,803528.0
1748195640,2513.5,2513.52,2511.79,2513.33,1003268.0
1748195820,2513.31,2513.37,2511.59,2512.4,799130.0
1748196000,2512.42,2513.32,2509.8,2511.86,2049818.0
1748196180,2511.86,2513.38,2510.39,2510.55,971322.0
1748196360,2510.55,2512.91,2510.55,2512.64,699692.0
1748196540,2512.64,2516.72,2512.52,2515.78,3369758.0
1748196720,2515.78,2516.53,2513.88,2516.39,1159592.0
1748196900,2516.2,2517.19,2513.46,2514.31,1626656.0
1748197080,2514.3,2516.48,2514.29,2516.47,1364468.0
1748197260,2516.46,2519.67,2516.34,2518.42,2421600.0
1748197440,2518.43,2522.31,2518.42,2522.27,5299232.0
1748197620,2522.22,2522.22,2518.89,2519.61,3441986.0
1748197800,2519.62,2520.24,2517.0,2517.65,2559242.0
1748197980,2517.65,2517.91,2515.6,2516.35,1835102.0
1748198160,2516.34,2518.5,2515.77,2517.93,3212342.0
1748198340,2517.94,2518.22,2514.18,2514.76,1515978.0
1748198520,2514.76,2516.61,2514.61,2515.42,1073156.0
1748198700,2515.43,2516.87,2514.68,2515.19,972286.0
1748198880,2515.19,2517.69,2515.19,2517.09,585592.0
1748199060,2517.09,2517.94,2516.46,2517.82,721064.0
1748199240,2517.82,2517.82,2513.57,2514.66,1292874.0
1748199420,2514.66,2515.59,2514.6,2514.87,486928.0
1748199600,2514.87,2515.62,2513.61,2515.25,1066828.0
1748199780,2515.25,2515.93,2514.77,2515.11,663030.0
1748199960,2515.26,2516.99,2514.81,2515.69,1091780.0
1748200140,2515.69,2516.52,2513.94,2514.48,868060.0
1748200320,2514.48,2515.44,2513.95,2514.82,568364.0
1748200500,2514.82,2519.4,2514.81,2518.99,2471752.0
1748200680,2518.99,2520.0,2517.0,2519.99,1579234.0
1748200860,2519.99,2520.28,2517.7,2518.14,1074110.0
1748201040,2518.15,2519.99,2517.76,2518.05,797254.0
1748201220,2518.05,2520.3,2518.03,2520.3,566886.0
1748201400,2520.23,2524.23,2519.47,2523.82,5472334.0
1748201580,2523.82,2523.82,2520.59,2521.61,1664950.0
1748201760,2521.61,2522.94,2520.82,2521.18,1587144.0
1748201940,2521.18,2522.83,2521.08,2522.29,937740.0
1748202120,2522.35,2522.35,2519.73,2520.61,1153608.0
1748202300,2520.62,2520.76,2519.28,2519.43,1043182.0
1748202480,2519.44,2522.05,2519.21,2522.05,634814.0
1748202660,2521.99,2522.29,2520.65,2521.5,1208848.0
1748202840,2521.5,2534.37,2520.62,2531.94,16067902.0
1748203020,2531.94,2532.02,2525.2,2525.2,6406158.0
1748203200,2525.2,2527.84,2522.64,2523.32,5399438.0
1748203380,2523.31,2524.12,2519.44,2520.72,2583346.0
1748203560,2520.67,2520.67,2517.77,2518.57,2403606.0
1748203740,2518.57,2519.48,2516.17,2517.38,1670834.0
1748203920,2517.39,2517.69,2516.03,2517.11,1397722.0
1748204100,2517.11,2517.44,2509.83,2516.12,5645628.0
1748204280,2516.12,2517.92,2515.38,2517.88,1916140.0
1748204460,2517.91,2519.24,2515.74,2517.34,1972152.0
1748204640,2517.34,2519.82,2517.31,2517.73,1089638.0
1748204820,2517.79,2520.79,2517.79,2520.31,871762.0
1748205000,2520.3,2523.07,2519.46,2521.53,4196948.0
1748205180,2521.52,2522.43,2520.73,2522.43,588884.0
1748205360,2522.43,2522.43,2520.13,2521.95,1157022.0
1748205540,2521.95,2524.79,2521.95,2523.64,2167150.0
1748205720,2523.64,2525.32,2522.93,2524.64,1400902.0
1748205900,2524.45,2524.46,2521.93,2521.98,792168.0
1748206080,2521.94,2521.99,2520.51,2521.36,842012.0
1748206260,2521.36,2521.37,2519.4,2520.38,1015370.0
1748206440,2520.38,2523.52,2519.85,2522.8,948330.0
1748206620,2522.8,2523.33,2521.21,2522.85,656872.0
1748206800,2522.74,2523.9,2521.85,2523.52,928556.0
1748206980,2523.52,2526.27,2521.88,2526.14,1426024.0
1748207160,2526.15,2528.75,2525.74,2528.25,3123660.0
1748207340,2528.26,2528.63,2526.66,2527.82,1362654.0
1748207520,2527.76,2529.89,2527.52,2529.88,1915740.0
1748207700,2529.89,2530.14,2526.9,2527.97,3026430.0
1748207880,2527.97,2528.29,2525.86,2526.07,1033546.0
1748208060,2526.06,2526.07,2519.35,2519.36,4470972.0
1748208240,2519.42,2522.32,2518.88,2519.18,2301626.0
1748208420,2519.18,2523.0,2518.98,2520.43,1753936.0
1748208600,2520.42,2520.43,2506.48,2515.01,7921056.0
1748208780,2515.07,2518.0,2512.8,2515.3,3966318.0
1748208960,2515.31,2517.19,2514.72,2516.47,1753122.0
1748209140,2516.07,2517.87,2513.42,2513.43,1515806.0
1748209320,2513.42,2516.91,2513.42,2515.89,1110492.0
1748209500,2515.91,2515.91,2513.18,2514.92,867072.0
1748209680,2514.93,2519.22,2514.92,2519.22,1024170.0
1748209860,2519.21,2519.9,2518.05,2519.9,1029978.0
1748210040,2519.88,2519.9,2517.05,2517.35,787182.0
1748210220,2517.35,2517.41,2512.56,2514.11,1105390.0
1748210400,2514.11,2516.45,2511.46,2516.41,3330726.0
1748210580,2516.42,2523.99,2516.42,2522.99,4281568.0
1748210760,2522.95,2533.23,2521.61,2529.06,9879476.0
1748210940,2528.89,2547.0,2527.01,2541.03,27873596.0
1748211120,2541.21,2545.85,2532.08,2532.36,13082264.0
1748211300,2532.41,2539.61,2532.41,2534.14,6409372.0
1748211480,2534.09,2537.07,2531.1,2531.66,4892168.0
1748211660,2531.66,2541.54,2531.06,2538.43,6425198.0
1748211840,2538.86,2539.43,2535.0,2535.29,4120088.0
1748212020,2535.29,2535.29,2530.18,2534.8,3180512.0
1748212200,2534.8,2538.37,2532.99,2536.8,3088318.0
1748212380,2537.07,2538.95,2535.1,2535.61,2607226.0
1748212560,2535.63,2537.94,2533.89,2537.19,2903566.0
1748212740,2537.24,2541.4,2535.21,2541.1,3468316.0
1748212920,2541.1,2546.38,2539.78,2544.89,6129670.0
1748213100,2544.93,2548.44,2541.04,2541.53,7714562.0
1748213280,2541.39,2548.96,2541.39,2547.6,6544380.0
1748213460,2547.64,2552.57,2545.8,2548.84,12307260.0
1748213640,2548.84,2553.0,2547.66,2551.76,5787272.0
1748213820,2551.38,2551.91,2547.06,2548.17,4651884.0
1748214000,2547.97,2550.69,2542.39,2544.94,6021366.0
1748214180,2545.0,2547.74,2542.97,2545.76,4490418.0
1748214360,2546.3,2549.92,2545.33,2545.33,3560860.0
1748214540,2545.3,2547.36,2544.84,2544.84,2753120.0
1748214720,2544.84,2544.85,2542.16,2543.32,2330848.0
1748214900,2543.27,2543.39,2538.28,2540.54,4356388.0
1748215080,2540.52,2540.94,2536.41,2539.61,4028210.0
1748215260,2539.62,2539.62,2534.06,2536.04,5243770.0
1748215440,2536.04,2539.51,2535.4,2535.98,2796398.0
1748215620,2536.03,2538.32,2533.82,2537.52,3997476.0
1748215800,2537.46,2542.34,2536.32,2541.84,3988292.0
1748215980,2541.84,2542.72,2540.89,2542.18,2121514.0
1748216160,2542.18,2544.99,2542.12,2543.78,4074192.0
1748216340,2543.83,2546.76,2543.11,2546.11,3159696.0
1748216520,2546.09,2546.61,2545.19,2546.15,2279328.0
1748216700,2546.14,2546.56,2543.19,2544.55,2278428.0
1748216880,2544.54,2548.94,2542.44,2548.6,3747838.0
1748217060,2548.65,2549.58,2547.21,2548.14,3208684.0
1748217240,2548.08,2551.45,2546.32,2551.44,2526126.0
1748217420,2551.39,2552.68,2549.05,2549.98,3092698.0
1748217600,2549.89,2552.95,2548.4,2552.95,4367360.0
1748217780,2552.99,2557.07,2550.72,2553.84,9489948.0
1748217960,2553.94,2555.76,2551.08,2555.02,4217334.0
1748218140,2554.92,2554.92,2547.28,2547.57,3741690.0
1748218320,2547.56,2549.39,2546.26,2546.44,2309708.0
1748218500,2546.41,2555.74,2546.36,2553.4,4039148.0
1748218680,2552.78,2552.78,2550.37,2550.94,2493376.0
1748218860,2550.93,2551.2,2546.82,2546.99,2615536.0
1748219040,2547.04,2548.09,2543.95,2545.53,3809730.0
1748219220,2545.33,2545.54,2537.33,2543.99,10849016.0
1748219400,2543.99,2545.48,2541.93,2543.53,2680756.0
1748219580,2543.51,2549.01,2543.24,2546.66,3336792.0
1748219760,2546.66,2551.68,2545.26,2550.99,3235304.0
1748219940,2550.99,2556.86,2550.84,2556.6,6868784.0
1748220120,2556.69,2559.0,2554.39,2555.05,5653354.0
1748220300,2555.05,2559.57,2554.04,2556.81,3731666.0
1748220480,2556.77,2558.89,2551.96,2553.0,3997180.0
1748220660,2553.0,2559.82,2552.58,2557.29,4312906.0
1748220840,2557.29,2562.89,2555.57,2562.72,6394296.0
1748221020,2562.66,2573.45,2562.46,2570.46,24308210.0
1748221200,2570.46,2575.49,2566.73,2568.53,17801798.0
1748221380,2568.53,2571.55,2562.03,2562.97,6288302.0
1748221560,2562.97,2562.99,2558.18,2558.43,8040316.0
1748221740,2558.53,2562.04,2558.45,2559.97,5960698.0
1748221920,2559.98,2559.98,2557.14,2558.99,4109676.0
1748222100,2558.99,2560.14,2555.07,2556.68,6350412.0
1748222280,2556.74,2561.26,2554.71,2558.29,6096672.0
1748222460,2558.35,2559.15,2556.0,2557.99,2667218.0
1748222640,2557.93,2562.02,2555.85,2560.72,2630744.0
1748222820,2560.72,2562.89,2557.68,2557.69,3252632.0
1748223000,2558.05,2558.68,2554.4,2554.86,3498008.0
1748223180,2554.81,2559.05,2553.86,2558.77,2896890.0
1748223360,2558.7,2563.02,2558.59,2562.18,3165258.0
1748223540,2561.91,2564.38,2559.22,2564.05,3892724.0
1748223720,2564.05,2565.37,2562.55,2562.68,4443488.0
1748223900,2562.54,2564.65,2562.4,2564.26,2835744.0
1748224080,2564.79,2566.37,2562.34,2562.92,3728994.0
1748224260,2562.86,2564.99,2556.1,2556.48,4421612.0
1748224440,2556.54,2556.87,2555.2,2556.32,1973498.0
1748224620,2556.38,2558.47,2554.56,2557.51,4094024.0
1748224800,2557.67,2558.05,2555.06,2555.45,2413578.0
1748224980,2555.41,2560.03,2555.01,2559.36,2771072.0
1748225160,2559.36,2559.41,2550.43,2553.53,5919914.0
1748225340,2553.32,2555.97,2552.88,2555.52,2878538.0
1748225520,2555.53,2555.53,2552.16,2553.68,1771064.0
1748225700,2553.68,2555.22,2551.49,2554.75,1553220.0
1748225880,2554.75,2560.12,2554.75,2558.54,4141926.0
1748226060,2558.29,2562.99,2557.53,2562.16,5370836.0
1748226240,2562.22,2562.37,2559.31,2559.32,1984606.0
1748226420,2559.32,2560.61,2558.27,2559.95,1565482.0
1748226600,2559.95,2559.95,2552.47,2552.54,5778786.0
1748226780,2552.42,2553.9,2551.87,2552.05,3240270.0
1748226960,2552.06,2552.06,2548.08,2550.9,5262844.0
1748227140,2550.89,2551.73,2547.31,2550.1,3484684.0
1748227320,2550.1,2551.6,2550.1,2550.77,1749778.0
1748227500,2550.77,2551.48,2546.99,2547.0,3659258.0
1748227680,2547.0,2550.07,2546.35,2549.6,3339010.0
1748227860,2549.6,2553.57,2549.04,2552.28,2800086.0
1748228040,2552.27,2552.68,2550.34,2551.43,1654948.0
1748228220,2551.28,2552.74,2551.27,2551.85,770742.0
1748228400,2551.85,2552.47,2549.68,2550.23,1357790.0
1748228580,2550.23,2551.93,2548.37,2551.51,1975368.0
1748228760,2551.51,2552.68,2548.53,2548.53,2585248.0
1748228940,2548.58,2549.23,2547.53,2548.36,1433466.0
1748229120,2548.36,2551.43,2547.94,2549.92,1051086.0
1748229300,2549.92,2550.32,2549.1,2550.0,849988.0
1748229480,2549.98,2554.74,2548.53,2554.2,4019724.0
1748229660,2554.19,2558.1,2554.19,2556.5,4880178.0
1748229840,2556.56,2558.78,2555.85,2556.88,2916748.0
1748230020,2556.83,2559.94,2556.82,2558.9,2615370.0
1748230200,2558.9,2559.54,2554.82,2555.36,2708832.0
1748230380,2555.36,2559.67,2555.28,2555.78,1986408.0
1748230560,2555.89,2560.45,2555.89,2559.06,3365784.0
1748230740,2559.06,2561.23,2558.09,2559.25,2774024.0
1748230920,2559.6,2562.62,2558.85,2560.8,2442348.0
1748231100,2560.8,2565.68,2560.8,2565.36,5051348.0
1748231280,2565.31,2565.36,2561.24,2561.63,2731946.0
1748231460,2561.61,2563.99,2561.23,2561.23,1710140.0
1748231640,2561.32,2562.2,2559.77,2560.11,1656426.0
1748231820,2560.11,2560.11,2558.3,2559.34,1778706.0
1748232000,2559.3,2560.6,2557.19,2557.39,2191014.0
1748232180,2557.35,2558.83,2556.16,2558.68,1900756.0
1748232360,2558.68,2560.35,2557.86,2560.24,1714306.0
1748232540,2560.26,2563.48,2558.36,2560.32,2725784.0
1748232720,2560.32,2560.91,2557.54,2558.64,3784162.0
1748232900,2558.65,2560.29,2557.43,2560.04,1744204.0
1748233080,2560.04,2565.13,2560.04,2564.32,4168784.0
1748233260,2564.32,2565.0,2563.35,2564.74,1737192.0
1748233440,2564.76,2564.76,2563.18,2563.57,2048248.0
1748233620,2563.57,2564.34,2562.97,2563.54,2175240.0
1748233800,2563.44,2565.06,2562.99,2564.39,2381860.0
1748233980,2564.45,2565.9,2563.6,2565.16,2984474.0
1748234160,2565.16,2565.17,2564.09,2564.38,1394872.0
1748234340,2564.39,2564.75,2563.32,2563.85,1688030.0
1748234520,2563.85,2564.42,2562.14,2564.41,1584722.0
1748234700,2564.41,2568.95,2564.4,2567.4,4595480.0
1748234880,2567.44,2568.67,2566.14,2566.35,1985078.0
1748235060,2566.36,2568.06,2564.5,2564.52,3140120.0
1748235240,2564.51,2564.52,2562.66,2563.43,3296290.0
1748235420,2563.43,2563.68,2562.81,2563.38,1445986.0
1748235600,2563.39,2563.52,2561.01,2561.62,1858202.0
1748235780,2561.6,2565.15,2560.44,2564.14,1500264.0
1748235960,2564.14,2564.94,2561.6,2562.54,1704668.0
1748236140,2562.54,2563.4,2562.04,2562.24,1369770.0
1748236320,2562.13,2562.4,2560.64,2562.39,2317738.0
1748236500,2562.39,2562.52,2561.35,2562.17,1018290.0
1748236680,2562.3,2566.54,2562.11,2565.82,2472716.0
1748236860,2565.78,2567.0,2563.22,2566.62,2429508.0
1748237040,2566.62,2568.94,2566.57,2568.47,2256032.0
1748237220,2568.64,2570.82,2567.36,2569.06,3854952.0
1748237400,2569.13,2572.57,2568.19,2571.81,4912716.0
1748237580,2571.8,2574.34,2571.5,2573.74,7998108.0
1748237760,2573.74,2573.87,2570.19,2570.22,4097374.0
1748237940,2570.22,2571.42,2569.43,2570.21,1789918.0
1748238120,2570.23,2570.23,2566.68,2566.97,4275566.0
1748238300,2566.97,2569.69,2566.97,2568.53,1911332.0
1748238480,2568.52,2569.88,2568.01,2568.53,1911244.0
1748238660,2568.48,2568.74,2566.24,2566.8,1869702.0
1748238840,2566.82,2570.15,2566.27,2569.53,1890090.0
1748239020,2569.59,2570.05,2567.26,2567.26,1553310.0
1748239200,2567.26,2568.54,2564.14,2565.97,6953814.0
1748239380,2565.96,2568.35,2565.72,2568.35,1334252.0
1748239560,2568.34,2571.11,2567.92,2570.52,2240196.0
1748239740,2570.52,2570.52,2566.27,2566.68,1926412.0
1748239920,2566.68,2568.2,2564.88,2565.77,2141684.0
1748240100,2565.77,2568.89,2565.49,2567.9,2104006.0
1748240280,2567.92,2570.65,2565.9,2570.64,2241242.0
1748240460,2570.59,2571.61,2569.1,2570.26,2029328.0
1748240640,2570.21,2571.45,2569.0,2569.48,2282032.0
1748240820,2569.48,2571.06,2568.72,2570.72,1485776.0
1748241000,2570.72,2570.79,2566.6,2566.6,2099330.0
1748241180,2566.66,2568.57,2565.88,2567.44,1752720.0
1748241360,2567.45,2568.07,2566.23,2567.21,1110602.0
1748241540,2567.22,2569.08,2566.7,2567.04,961230.0
1748241720,2567.03,2568.99,2566.61,2568.99,881996.0
1748241900,2568.99,2570.93,2567.84,2568.44,3076822.0
1748242080,2568.42,2573.3,2568.42,2573.3,2122594.0
1748242260,2573.48,2577.52,2572.66,2577.52,7321592.0
1748242440,2577.52,2584.46,2577.21,2581.09,17299228.0
1748242620,2581.09,2584.85,2579.01,2581.94,9698710.0
1748242800,2581.97,2584.14,2580.01,2581.84,9241700.0
1748242980,2581.84,2584.1,2578.67,2580.06,7636408.0
1748243160,2580.07,2597.22,2578.85,2597.22,26084978.0
1748243340,2596.82,2597.94,2591.9,2593.93,17615742.0
1748243520,2594.22,2594.63,2582.79,2585.07,10933982.0
1748243700,2585.11,2586.82,2582.75,2584.81,8750296.0
1748243880,2585.57,2591.44,2585.57,2588.54,6166496.0
1748244060,2588.56,2588.81,2582.74,2583.64,5635524.0
1748244240,2583.64,2583.69,2581.87,2583.64,5139110.0
1748244420,2583.75,2583.76,2580.01,2580.93,3573236.0
1748244600,2580.7,2582.99,2576.48,2577.49,6693686.0
1748244780,2577.46,2582.07,2576.73,2581.73,3839862.0
1748244960,2581.67,2585.79,2581.67,2582.83,4804752.0
1748245140,2583.03,2584.8,2581.68,2583.7,2550520.0
1748245320,2583.58,2583.61,2581.34,2582.41,2548056.0
1748245500,2582.39,2584.0,2576.86,2577.32,9119276.0
1748245680,2577.4,2579.64,2576.0,2579.57,6262670.0
1748245860,2579.53,2579.9,2577.11,2578.54,2008794.0
1748246040,2578.54,2578.55,2576.0,2578.0,2585494.0
1748246220,2577.89,2579.97,2577.0,2579.65,3244018.0
1748246400,2579.64,2581.57,2577.1,2577.11,5296040.0
1748246580,2577.11,2577.29,2575.07,2577.23,3450368.0
1748246760,2577.17,2579.6,2577.17,2578.26,3770696.0
1748246940,2578.28,2579.2,2576.88,2577.03,2072120.0
1748247120,2577.03,2577.73,2572.28,2577.73,5924500.0
1748247300,2577.73,2580.2,2577.72,2578.14,3502382.0
1748247480,2578.14,2579.73,2576.5,2576.51,1757560.0
1748247660,2576.51,2578.18,2575.36,2575.4,1494350.0
1748247840,2575.4,2576.34,2572.76,2575.01,3607804.0
1748248020,2575.02,2575.02,2573.46,2573.58,4283842.0
1748248200,2573.61,2574.23,2568.05,2569.68,7067038.0
1748248380,2569.69,2575.69,2569.06,2572.83,5311026.0
1748248560,2572.82,2572.83,2567.3,2570.34,5989144.0
1748248740,2570.58,2570.9,2567.43,2567.43,3932030.0
1748248920,2567.42,2569.47,2567.14,2569.18,3091862.0
1748249100,2569.14,2569.69,2565.2,2569.0,3540848.0
1748249280,2568.99,2570.54,2568.82,2569.71,3122480.0
1748249460,2569.81,2569.87,2564.26,2564.81,6850646.0
1748249640,2564.58,2566.49,2564.27,2566.18,3862392.0
1748249820,2566.14,2567.24,2565.1,2567.19,2188190.0
1748250000,2567.14,2567.51,2563.35,2565.11,4359400.0
1748250180,2565.1,2569.61,2564.22,2569.21,4131336.0
1748250360,2569.15,2571.08,2568.31,2569.99,2887566.0
1748250540,2569.98,2572.46,2569.98,2571.67,3421080.0
1748250720,2571.66,2572.32,2569.79,2571.93,2592752.0
1748250900,2571.94,2573.21,2570.72,2571.36,2498872.0
1748251080,2571.11,2571.12,2569.78,2570.5,1495194.0
1748251260,2570.5,2572.4,2569.78,2571.7,2747232.0
1748251440,2571.71,2572.82,2570.43,2572.14,2695000.0
1748251620,2572.13,2572.78,2570.01,2570.02,1973388.0
1748251800,2570.02,2570.44,2566.8,2566.8,2587260.0
1748251980,2566.8,2569.57,2565.63,2568.61,3290376.0
1748252160,2568.61,2569.57,2565.48,2566.53,1617718.0
1748252340,2566.53,2566.61,2555.22,2556.89,22680460.0
1748252520,2557.68,2562.08,2557.2,2560.95,9411758.0
1748252700,2560.91,2562.29,2557.69,2562.14,5480152.0
1748252880,2562.14,2562.82,2559.52,2561.48,2547266.0
1748253060,2561.48,2562.33,2559.27,2561.05,2660110.0
1748253240,2561.04,2562.3,2560.0,2560.76,3055568.0
1748253420,2560.75,2562.71,2560.45,2562.01,1684062.0
1748253600,2562.01,2562.68,2559.65,2560.37,2467776.0
1748253780,2560.37,2561.25,2558.57,2559.69,2525058.0
1748253960,2559.69,2565.52,2559.64,2563.9,4051940.0
1748254140,2563.9,2565.57,2563.73,2564.09,2267478.0
1748254320,2564.07,2564.09,2562.17,2563.03,1920126.0
1748254500,2563.02,2563.34,2560.21,2563.34,2944362.0
1748254680,2563.34,2566.45,2563.34,2565.05,4055778.0
1748254860,2565.72,2568.48,2565.52,2566.2,3304182.0
1748255040,2566.2,2567.29,2565.54,2565.54,1151314.0
1748255220,2565.82,2566.44,2564.57,2565.78,905924.0
1748255400,2565.72,2566.54,2562.97,2562.98,1817704.0
1748255580,2563.05,2564.6,2562.43,2564.26,1721332.0
1748255760,2564.25,2564.65,2562.72,2563.44,763028.0
1748255940,2563.43,2565.73,2563.39,2565.73,774086.0
1748256120,2565.73,2566.74,2565.09,2565.59,1949842.0
1748256300,2565.53,2566.62,2565.14,2565.68,978056.0
1748256480,2565.68,2565.68,2560.38,2560.38,2699040.0
1748256660,2560.29,2560.39,2556.54,2557.12,5497998.0
1748256840,2557.35,2557.74,2553.45,2557.26,5531170.0
1748257020,2557.26,2559.38,2557.25,2558.34,1965778.0
1748257200,2558.34,2559.36,2557.2,2557.2,1002218.0
1748257380,2557.19,2558.39,2554.55,2557.88,4636394.0
1748257560,2557.87,2560.78,2557.8,2559.99,1615806.0
1748257740,2559.93,2562.41,2559.84,2562.2,1894132.0
1748257920,2562.19,2562.2,2560.21,2560.68,1351908.0
1748258100,2560.68,2562.32,2559.35,2560.94,1137728.0
1748258280,2560.71,2561.9,2560.0,2561.39,1580396.0
1748258460,2561.39,2561.54,2559.47,2560.51,1573062.0
1748258640,2560.52,2562.0,2559.33,2561.4,793852.0
1748258820,2561.39,2562.87,2561.15,2561.79,945388.0
1748259000,2561.51,2562.63,2560.22,2561.54,1049116.0
1748259180,2561.53,2561.57,2555.56,2557.73,1966458.0
1748259360,2557.74,2562.99,2557.68,2562.27,2033338.0
1748259540,2562.27,2565.48,2561.26,2565.36,3129894.0
1748259720,2565.37,2566.49,2564.33,2565.26,2737190.0
1748259900,2565.34,2565.78,2563.78,2565.39,1379256.0
1748260080,2565.39,2567.23,2564.94,2565.01,3945712.0
1748260260,2565.0,2565.73,2563.02,2563.89,1791848.0
1748260440,2563.88,2565.79,2563.3,2564.84,1178776.0
1748260620,2564.85,2565.35,2564.58,2565.33,234166.0
1748260800,2566.7,2568.81,2566.59,2567.34,2832786.0
1748260980,2567.26,2567.37,2562.89,2564.36,2899030.0
1748261160,2564.35,2564.57,2561.69,2563.39,1696424.0
1748261340,2563.34,2566.15,2562.72,2565.39,1258246.0
1748261520,2565.45,2565.45,2562.07,2563.16,1283848.0
1748261700,2563.16,2564.14,2562.35,2562.38,889146.0
1748261880,2562.22,2565.73,2561.41,2564.17,1738928.0
1748262060,2564.18,2564.43,2559.7,2559.95,1406102.0
1748262240,2559.94,2564.1,2559.84,2563.85,1973728.0
1748262420,2563.85,2564.58,2561.4,2561.94,1069662.0
1748262600,2561.93,2564.27,2561.67,2563.36,1116068.0
1748262780,2563.32,2564.69,2562.31,2562.64,807498.0
1748262960,2562.64,2562.97,2561.53,2561.77,1091994.0
1748263140,2561.77,2563.99,2560.93,2563.98,1078998.0
1748263320,2563.94,2565.06,2562.56,2564.98,2434898.0
1748263500,2564.99,2566.23,2564.39,2565.32,1890102.0
1748263680,2565.45,2567.26,2564.01,2566.21,998242.0
1748263860,2566.21,2569.4,2565.64,2569.4,2237002.0
1748264040,2569.35,2572.99,2569.34,2570.48,10169342.0
1748264220,2570.48,2571.14,2567.11,2567.11,3506534.0
1748264400,2567.11,2570.35,2567.1,2568.81,2391032.0
1748264580,2568.73,2570.6,2565.54,2565.54,2395892.0
1748264760,2565.2,2567.18,2560.76,2560.76,3111844.0
1748264940,2560.76,2563.86,2558.95,2562.64,6194050.0
1748265120,2562.65,2563.03,2560.39,2561.44,1730198.0
1748265300,2561.49,2565.49,2561.49,2564.23,2279680.0
1748265480,2564.26,2564.53,2561.08,2561.52,1262250.0
1748265660,2561.38,2561.39,2556.73,2558.03,4197354.0
1748265840,2558.43,2566.03,2555.23,2562.89,9628982.0
1748266020,2562.94,2563.05,2560.05,2563.05,2822526.0
1748266200,2563.02,2566.76,2562.29,2566.27,4159008.0
1748266380,2566.2,2567.2,2561.94,2562.07,2261660.0
1748266560,2561.77,2561.99,2560.56,2561.07,2333990.0
1748266740,2561.07,2563.82,2561.07,2563.47,1640716.0
1748266920,2563.47,2563.94,2562.22,2563.94,1392254.0
1748267100,2563.94,2564.35,2561.39,2561.47,1128656.0
1748267280,2561.48,2562.98,2560.97,2560.97,1595394.0
1748267460,2561.04,2561.25,2556.81,2557.02,2428508.0
1748267640,2556.72,2556.72,2536.31,2546.84,43904298.0
1748267820,2546.74,2552.11,2546.38,2550.22,9677892.0
1748268000,2550.22,2552.2,2546.06,2551.94,7417880.0
1748268180,2551.95,2553.66,2550.19,2553.45,4076130.0
1748268360,2553.35,2553.99,2549.07,2549.84,3517078.0
1748268540,2549.71,2555.44,2549.44,2554.32,3620626.0
1748268720,2554.42,2555.1,2552.52,2555.05,2041360.0
1748268900,2555.05,2555.06,2550.87,2551.02,3849064.0
1748269080,2551.02,2552.55,2550.03,2550.99,1797990.0
1748269260,2550.98,2551.0,2545.06,2547.73,5677020.0
1748269440,2547.74,2549.61,2546.3,2547.74,2902806.0
1748269620,2547.74,2549.97,2545.07,2548.96,4202828.0
1748269800,2548.97,2549.48,2544.52,2546.44,5222486.0
1748269980,2546.42,2546.42,2540.98,2543.77,5583516.0
1748270160,2543.77,2547.31,2543.24,2546.68,2921166.0
1748270340,2546.68,2546.68,2542.3,2545.72,3238930.0
1748270520,2545.64,2546.86,2544.85,2546.68,2157738.0
1748270700,2546.38,2549.05,2544.69,2546.6,3237146.0
1748270880,2546.6,2546.6,2543.8,2544.85,1910622.0
1748271060,2544.92,2547.69,2541.89,2546.31,2141662.0
1748271240,2546.2,2549.84,2544.78,2549.84,6277328.0
1748271420,2549.84,2549.84,2548.09,2549.53,2473854.0
1748271600,2549.54,2552.41,2549.23,2549.41,4476216.0
1748271780,2549.37,2549.37,2545.36,2545.69,3040358.0
1748271960,2545.7,2548.72,2545.47,2548.72,1758130.0
1748272140,2548.72,2548.97,2545.15,2545.17,3157412.0
1748272320,2545.15,2548.95,2544.63,2546.41,2175794.0
1748272500,2546.32,2547.3,2545.23,2546.07,1330130.0
1748272680,2546.07,2549.15,2545.36,2549.1,2425962.0
1748272860,2549.1,2554.09,2548.08,2553.45,3879844.0
1748273040,2553.46,2554.44,2551.88,2553.6,4033366.0
1748273220,2553.54,2556.41,2553.47,2555.27,3373568.0
1748273400,2555.28,2559.73,2555.27,2559.56,6613652.0
1748273580,2559.67,2569.8,2559.67,2563.22,21345642.0
1748273760,2563.36,2567.67,2561.39,2567.66,5785402.0
1748273940,2567.71,2568.67,2564.5,2566.98,8937498.0
1748274120,2566.98,2566.98,2560.24,2560.63,5044056.0
1748274300,2560.63,2563.83,2560.63,2562.46,6681400.0
1748274480,2562.43,2563.52,2560.51,2561.07,3992996.0
1748274660,2561.11,2566.65,2561.01,2565.04,5596552.0
1748274840,2565.63,2567.67,2562.97,2566.73,5586386.0
1748275020,2566.73,2566.73,2563.79,2564.73,3360766.0
1748275200,2565.1,2568.56,2565.1,2568.01,3885060.0
1748275380,2567.95,2572.35,2566.58,2567.98,8565408.0
1748275560,2568.02,2570.69,2565.61,2570.25,3314540.0
1748275740,2570.44,2570.44,2565.36,2565.48,2406570.0
1748275920,2565.48,2566.31,2561.46,2562.75,3108504.0
1748276100,2562.76,2563.53,2557.01,2557.44,8778512.0
1748276280,2557.43,2557.97,2548.52,2550.31,15057136.0
1748276460,2550.02,2550.45,2536.59,2539.81,28532386.0
1748276640,2539.86,2544.65,2535.06,2537.21,17268612.0
1748276820,2537.14,2543.63,2536.57,2542.98,7243910.0
1748277000,2542.39,2542.39,2536.29,2541.3,10950028.0
1748277180,2541.13,2546.11,2541.11,2545.06,6037110.0
1748277360,2544.96,2545.89,2542.51,2544.4,2730044.0
1748277540,2544.41,2548.69,2544.4,2546.11,5731222.0
1748277720,2546.2,2547.8,2545.06,2546.29,3751924.0
1748277900,2546.34,2548.43,2543.13,2543.28,4343628.0
1748278080,2543.28,2545.47,2541.47,2541.47,4539450.0
1748278260,2541.43,2541.98,2538.61,2541.72,4982988.0
1748278440,2541.66,2542.14,2539.88,2542.09,3881508.0
1748278620,2541.75,2543.81,2539.37,2541.62,3721800.0
1748278800,2541.39,2546.77,2540.18,2546.41,2985706.0
1748278980,2546.41,2548.06,2543.94,2545.77,2984708.0
1748279160,2545.77,2545.77,2543.31,2544.28,2006994.0
1748279340,2544.28,2544.28,2542.3,2543.3,1707894.0
1748279520,2543.3,2544.8,2542.69,2544.11,978526.0
1748279700,2544.1,2546.61,2540.21,2540.21,2230862.0
1748279880,2540.21,2542.1,2536.7,2541.3,5682314.0
1748280060,2541.23,2541.97,2540.18,2540.82,1148316.0
1748280240,2540.78,2540.99,2537.35,2539.32,3949942.0
1748280420,2539.26,2540.97,2538.32,2540.72,1628172.0
1748280600,2540.73,2541.47,2536.91,2540.78,2014974.0
1748280780,2540.78,2542.51,2537.73,2538.01,1489284.0
1748280960,2538.0,2538.84,2534.42,2538.48,5348870.0
1748281140,2538.44,2539.59,2536.03,2537.15,2168160.0
1748281320,2537.14,2538.61,2535.8,2538.01,2152394.0
1748281500,2537.95,2537.95,2525.0,2528.25,21165974.0
1748281680,2528.31,2533.44,2527.95,2529.99,7625368.0
1748281860,2529.99,2533.47,2527.43,2533.43,3526256.0
1748282040,2533.44,2533.44,2530.35,2532.88,2518750.0
1748282220,2532.87,2532.87,2530.58,2532.44,1854168.0
1748282400,2532.38,2532.44,2528.73,2529.36,2887254.0
1748282580,2529.14,2537.45,2527.3,2536.73,4562866.0
1748282760,2536.73,2537.18,2534.45,2535.64,4617844.0
1748282940,2535.64,2538.48,2534.21,2538.47,2281720.0
1748283120,2538.42,2540.0,2537.8,2539.94,3707932.0
1748283300,2539.94,2539.94,2535.51,2535.86,2537094.0
1748283480,2535.61,2536.93,2534.68,2535.82,2459080.0
1748283660,2536.23,2538.6,2535.43,2537.57,1945738.0
1748283840,2537.53,2542.36,2537.25,2541.49,2967924.0
1748284020,2541.49,2542.51,2541.36,2542.17,1933188.0
1748284200,2542.23,2545.0,2541.32,2543.93,3597354.0
1748284380,2543.93,2544.05,2541.39,2541.55,2178088.0
1748284560,2541.54,2542.91,2540.67,2540.68,1727306.0
1748284740,2540.68,2541.18,2539.44,2540.98,1050514.0
1748284920,2540.98,2541.79,2540.54,2541.16,1184782.0
1748285100,2541.16,2541.17,2536.32,2537.22,3635892.0
1748285280,2537.21,2539.61,2537.18,2537.77,1808602.0
1748285460,2537.79,2537.97,2536.41,2537.85,722648.0
1748285640,2537.85,2538.08,2533.95,2534.52,1864016.0
1748285820,2534.09,2535.03,2531.94,2533.67,3330970.0
1748286000,2533.74,2533.77,2531.89,2532.36,1755746.0
1748286180,2532.24,2535.87,2531.34,2535.77,2437092.0
1748286360,2535.77,2536.85,2533.63,2536.84,2405438.0
1748286540,2536.84,2537.47,2534.65,2537.12,1319100.0
1748286720,2537.15,2539.65,2536.96,2537.86,1411284.0
1748286900,2537.98,2540.78,2537.47,2539.4,2339636.0
1748287080,2539.41,2540.0,2537.64,2538.42,1568096.0
1748287260,2538.42,2539.99,2538.39,2539.34,1152816.0
1748287440,2539.34,2542.52,2539.34,2540.99,2205448.0
1748287620,2540.99,2541.6,2539.18,2539.44,764840.0
1748287800,2539.44,2540.59,2538.73,2540.59,838176.0
1748287980,2540.94,2541.08,2538.38,2541.07,888474.0
1748288160,2540.66,2541.02,2538.17,2538.17,1092624.0
1748288340,2538.17,2538.18,2534.98,2537.69,2316494.0
1748288520,2537.72,2539.08,2535.61,2539.06,1547386.0
1748288700,2539.06,2541.19,2537.81,2540.18,1231242.0
1748288880,2540.01,2541.37,2538.45,2540.56,781988.0
1748289060,2540.51,2541.98,2539.81,2541.39,800630.0
1748289240,2541.43,2541.49,2539.61,2540.34,819426.0
1748289420,2540.34,2543.25,2539.4,2540.04,1331686.0
1748289600,2539.97,2540.04,2537.18,2537.26,1638214.0
1748289780,2537.26,2540.2,2535.45,2539.47,3433040.0
1748289960,2539.47,2543.02,2538.77,2543.0,1700336.0
1748290140,2543.01,2545.74,2542.89,2543.4,3053324.0
1748290320,2543.4,2545.78,2543.36,2545.37,2200360.0
1748290500,2545.34,2548.07,2543.89,2544.1,2739552.0
1748290680,2544.11,2546.55,2542.24,2542.24,1728106.0
1748290860,2542.24,2543.81,2541.6,2543.79,1272942.0
1748291040,2543.78,2546.65,2542.57,2546.32,1285420.0
1748291220,2546.32,2546.32,2544.0,2544.91,683254.0
1748291400,2544.91,2545.88,2543.92,2545.26,587732.0
1748291580,2545.3,2554.02,2545.23,2552.57,8187862.0
1748291760,2552.57,2554.49,2552.57,2553.39,5460288.0
1748291940,2553.39,2560.55,2551.4,2557.11,12181922.0
1748292120,2557.04,2558.71,2554.72,2555.32,4217666.0
1748292300,2555.32,2556.89,2551.28,2552.09,1944480.0
1748292480,2552.1,2555.34,2552.08,2553.58,1437370.0
1748292660,2553.78,2561.29,2553.1,2561.29,6787832.0
1748292840,2561.58,2562.53,2559.08,2561.01,4793084.0
1748293020,2561.01,2566.63,2560.55,2565.1,5979918.0
1748293200,2564.86,2567.06,2562.52,2562.52,5120032.0
1748293380,2562.57,2563.18,2559.13,2559.98,3452432.0
1748293560,2559.99,2562.04,2558.74,2560.86,3136030.0
1748293740,2561.08,2561.73,2560.32,2561.44,1704724.0
1748293920,2561.45,2562.83,2558.88,2559.56,1530250.0
1748294100,2559.56,2561.58,2558.45,2558.68,1458676.0
1748294280,2558.67,2559.08,2554.12,2555.68,3244578.0
1748294460,2556.02,2559.73,2555.6,2558.53,1770682.0
1748294640,2558.53,2559.05,2556.43,2558.95,1085598.0
1748294820,2558.98,2563.13,2558.98,2560.3,2586146.0
1748295000,2560.3,2563.73,2560.0,2563.53,1169364.0
1748295180,2563.52,2566.33,2561.59,2565.37,2147554.0
1748295360,2565.35,2566.22,2563.48,2564.71,2390206.0
1748295540,2564.7,2564.71,2557.49,2558.03,2957954.0
1748295720,2557.98,2559.9,2556.32,2558.49,2304792.0
1748295900,2558.47,2558.93,2556.65,2557.18,1404902.0
1748296080,2557.19,2561.27,2557.18,2560.18,1469524.0
1748296260,2560.17,2561.5,2559.39,2560.61,1008254.0
1748296440,2560.56,2563.77,2560.5,2562.11,893690.0
1748296620,2562.11,2564.02,2560.42,2561.31,1415850.0
1748296800,2561.32,2562.59,2559.7,2561.76,2051352.0
1748296980,2561.71,2561.74,2559.31,2559.43,1412566.0
1748297160,2559.48,2561.56,2556.95,2558.83,2508542.0
1748297340,2559.3,2568.67,2558.77,2568.25,7535456.0
1748297520,2568.52,2583.47,2567.27,2575.0,24408242.0
1748297700,2574.88,2579.36,2574.2,2574.61,6063550.0
1748297880,2574.61,2574.76,2564.62,2565.32,4914546.0
1748298060,2565.85,2568.73,2565.26,2565.39,3172490.0
1748298240,2565.39,2565.95,2564.06,2565.23,2185106.0
1748298420,2564.87,2565.54,2563.11,2563.32,2092132.0
1748298600,2563.33,2567.76,2563.31,2565.51,1995270.0
1748298780,2565.51,2565.51,2560.29,2560.89,3187356.0
1748298960,2561.21,2561.99,2560.01,2560.86,2263012.0
1748299140,2560.86,2561.32,2560.0,2560.93,2254272.0
1748299320,2560.65,2562.02,2560.0,2560.8,1679450.0
1748299500,2560.68,2562.25,2558.73,2559.12,2031112.0
1748299680,2559.08,2559.28,2556.01,2556.02,1820858.0
1748299860,2556.19,2559.02,2556.19,2558.99,1361086.0
1748300040,2558.43,2559.8,2558.34,2559.01,934468.0
1748300220,2559.01,2559.32,2557.99,2558.61,770224.0
1748300400,2558.61,2558.62,2552.13,2553.53,6186012.0
1748300580,2553.54,2556.98,2553.53,2554.71,2110552.0
1748300760,2554.78,2558.39,2554.31,2558.39,2321356.0
1748300940,2558.39,2558.89,2557.12,2557.12,1399622.0
1748301120,2557.08,2559.12,2555.71,2557.78,1901178.0
1748301300,2557.79,2557.79,2555.02,2557.39,1065766.0
1748301480,2557.94,2558.39,2553.34,2554.6,1163978.0
1748301660,2554.6,2557.31,2553.89,2555.77,918120.0
1748301840,2555.89,2555.95,2553.26,2555.28,2521010.0
1748302020,2555.28,2556.06,2553.96,2556.06,1132978.0
1748302200,2556.06,2557.75,2554.69,2557.64,2048720.0
1748302380,2557.65,2560.0,2556.39,2559.42,2893864.0
1748302560,2559.42,2562.15,2559.42,2560.97,1969046.0
1748302740,2560.97,2561.99,2560.39,2561.66,1220208.0
1748302920,2561.71,2562.48,2559.2,2559.65,1080692.0
1748303100,2559.76,2561.99,2559.0,2561.95,698958.0
1748303280,2561.94,2562.49,2561.2,2561.6,1111042.0
1748303460,2561.64,2563.61,2561.1,2563.59,1355112.0
1748303640,2563.47,2563.48,2561.55,2561.99,820844.0
1748303820,2561.99,2562.99,2561.5,2562.43,816398.0
1748304000,2562.44,2564.51,2561.24,2563.88,1822978.0
1748304180,2563.87,2564.8,2559.3,2561.39,3379292.0
1748304360,2561.38,2563.59,2559.23,2562.05,1345696.0
1748304540,2562.49,2567.18,2561.51,2566.47,3417542.0
1748304720,2566.47,2568.0,2566.15,2567.62,2389474.0
1748304900,2567.61,2572.38,2567.61,2571.41,5286620.0
1748305080,2571.47,2571.71,2560.01,2560.01,3909554.0
1748305260,2560.0,2562.31,2558.01,2561.14,3290648.0
1748305440,2561.01,2561.91,2559.53,2560.39,1470722.0
1748305620,2560.45,2560.56,2558.36,2558.67,992326.0
1748305800,2558.68,2559.18,2556.22,2556.29,1866358.0
1748305980,2556.29,2557.51,2555.18,2556.97,1530838.0
1748306160,2556.97,2558.5,2555.26,2557.72,2323504.0
1748306340,2557.9,2558.48,2552.1,2552.74,4317456.0
1748306520,2553.0,2555.65,2552.99,2553.28,1446428.0
1748306700,2553.33,2557.29,2552.36,2553.96,1715074.0
1748306880,2553.96,2555.59,2553.47,2553.54,940956.0
1748307060,2553.6,2553.6,2548.49,2551.69,5198822.0
1748307240,2551.69,2553.46,2548.68,2549.63,1944286.0
1748307420,2549.57,2550.6,2548.77,2549.93,1758508.0
1748307600,2549.93,2549.94,2545.65,2548.8,4784190.0
1748307780,2548.82,2548.82,2542.41,2545.71,8119290.0
1748307960,2545.71,2545.71,2540.36,2541.31,6732182.0
1748308140,2541.31,2543.2,2536.43,2538.72,7784304.0
1748308320,2538.72,2542.12,2534.13,2535.19,7917406.0
1748308500,2535.19,2535.97,2526.92,2528.52,19660778.0
1748308680,2528.81,2531.4,2510.0,2510.0,24990758.0
1748308860,2510.65,2517.04,2509.13,2513.73,25638718.0
1748309040,2513.66,2523.97,2509.38,2521.55,13649844.0
1748309220,2521.8,2527.55,2521.79,2525.98,13364542.0
1748309400,2525.95,2530.44,2523.55,2528.55,12049514.0
1748309580,2528.68,2529.99,2526.68,2528.6,6339850.0
1748309760,2528.59,2528.59,2523.61,2524.44,7574390.0
1748309940,2524.45,2527.62,2524.27,2525.3,2813436.0
1748310120,2525.29,2526.01,2520.77,2525.78,6540304.0
1748310300,2525.76,2526.04,2522.67,2524.73,3774978.0
1748310480,2524.72,2528.18,2523.95,2527.75,3395112.0
1748310660,2527.9,2528.69,2525.07,2526.88,2754306.0
1748310840,2527.13,2528.0,2525.86,2526.99,1507930.0
1748311020,2526.96,2530.01,2526.93,2528.65,4164264.0
1748311200,2528.21,2534.87,2527.14,2534.46,9408392.0
1748311380,2534.4,2534.89,2530.73,2531.63,2518240.0
1748311560,2531.94,2534.94,2531.93,2534.81,1965884.0
1748311740,2534.76,2534.76,2531.77,2532.73,2203996.0
1748311920,2532.74,2535.59,2532.05,2534.73,1897768.0
1748312100,2534.73,2538.08,2531.6,2531.6,4063602.0
1748312280,2531.62,2533.98,2530.0,2533.36,2600730.0
1748312460,2533.35,2537.7,2532.94,2537.09,1669160.0
1748312640,2537.09,2540.7,2536.0,2540.4,6267112.0
1748312820,2540.41,2540.52,2538.22,2539.55,2960542.0
1748313000,2539.57,2540.0,2538.12,2538.61,2161216.0
1748313180,2538.6,2543.41,2538.01,2541.36,4344058.0
1748313360,2541.3,2542.91,2541.3,2541.85,2211416.0
1748313540,2541.85,2542.18,2538.72,2538.94,2991696.0
1748313720,2538.94,2541.42,2538.72,2539.47,1441920.0
1748313900,2539.7,2540.45,2537.95,2539.57,1859804.0
1748314080,2539.57,2539.67,2531.86,2531.86,4954812.0
1748314260,2532.17,2537.21,2531.19,2537.21,5511082.0
1748314440,2537.19,2538.22,2535.22,2535.23,2597932.0
1748314620,2535.22,2535.56,2533.97,2534.82,1307408.0
1748314800,2534.57,2537.78,2534.43,2537.35,1881480.0
1748314980,2537.37,2544.06,2537.37,2543.99,5720686.0
1748315160,2544.71,2545.89,2541.73,2545.89,5306052.0
1748315340,2545.88,2549.74,2543.43,2548.81,6080010.0
1748315520,2549.02,2560.0,2549.02,2556.97,18804766.0
1748315700,2557.18,2564.2,2554.63,2561.31,12368972.0
1748315880,2561.29,2562.4,2554.9,2554.95,5943310.0
1748316060,2555.06,2556.13,2552.51,2553.68,5283764.0
1748316240,2553.61,2553.97,2552.26,2553.18,1864214.0
1748316420,2553.18,2553.88,2551.32,2552.03,1730664.0
1748316600,2551.65,2553.23,2551.16,2552.28,3440690.0
1748316780,2552.28,2554.53,2551.68,2551.97,2566970.0
1748316960,2551.97,2554.35,2551.44,2552.68,2227418.0
1748317140,2552.68,2552.69,2549.48,2549.81,3136974.0
1748317320,2549.76,2553.49,2548.82,2550.84,2265586.0
1748317500,2550.84,2552.48,2547.64,2548.2,2159512.0
1748317680,2548.18,2550.45,2547.67,2549.19,2676758.0
1748317860,2549.18,2549.79,2548.25,2548.78,1597006.0
1748318040,2549.07,2550.22,2548.48,2548.63,1341922.0
1748318220,2548.63,2549.74,2547.69,2548.44,2069852.0
1748318400,2548.43,2551.12,2547.84,2550.07,1843136.0
1748318580,2550.02,2551.05,2548.16,2549.68,1361700.0
1748318760,2549.64,2557.31,2549.64,2554.17,5270726.0
1748318940,2554.17,2555.5,2553.57,2553.75,2323700.0
1748319120,2553.73,2554.36,2552.59,2552.98,1448062.0
1748319300,2552.98,2553.53,2551.94,2552.48,839708.0
1748319480,2552.48,2555.74,2552.46,2553.87,1685098.0
1748319660,2553.96,2558.9,2553.56,2556.99,2502596.0
1748319840,2556.99,2560.62,2555.97,2558.54,3630000.0
1748320020,2558.53,2559.45,2557.77,2558.24,2417264.0
1748320200,2558.24,2560.36,2556.36,2556.64,3479474.0
1748320380,2556.65,2559.99,2556.45,2559.53,1270964.0
1748320560,2559.52,2561.53,2558.76,2560.49,1945776.0
1748320740,2560.48,2562.07,2558.38,2561.01,2341922.0
1748320920,2561.01,2561.01,2558.65,2560.47,1338580.0
1748321100,2559.68,2564.08,2559.68,2563.62,2030272.0
1748321280,2563.66,2566.56,2562.13,2566.15,6466178.0
1748321460,2566.22,2567.7,2561.97,2562.28,3408000.0
1748321640,2562.28,2562.59,2555.57,2555.85,4607850.0
1748321820,2555.85,2558.42,2555.85,2558.22,4551530.0
1748322000,2558.22,2558.69,2556.78,2557.47,2183850.0
1748322180,2557.65,2558.73,2555.11,2555.19,2124832.0
1748322360,2555.2,2558.9,2555.17,2556.43,2559658.0
1748322540,2556.43,2557.07,2553.88,2555.16,2963342.0
1748322720,2555.15,2557.32,2554.61,2557.31,2192010.0
1748322900,2557.31,2557.97,2549.6,2551.1,5497854.0
1748323080,2551.15,2555.0,2551.01,2555.0,3228320.0
1748323260,2554.99,2555.0,2552.25,2553.2,1458718.0
1748323440,2553.42,2554.16,2552.89,2553.86,933272.0
1748323620,2553.86,2555.13,2552.72,2554.84,1803472.0
1748323800,2554.84,2557.83,2554.31,2557.36,2456316.0
1748323980,2557.15,2558.0,2552.24,2557.99,3069672.0
1748324160,2557.99,2561.47,2556.0,2559.82,4354478.0
1748324340,2559.82,2563.65,2559.82,2563.65,2696844.0
1748324520,2564.22,2564.36,2562.28,2563.0,3418828.0
1748324700,2562.9,2564.22,2561.14,2563.61,4126284.0
1748324880,2563.61,2570.0,2563.6,2567.85,6917928.0
1748325060,2567.85,2571.98,2566.8,2571.11,9688718.0
1748325240,2571.09,2571.99,2569.86,2571.11,4463328.0
1748325420,2571.12,2571.12,2568.42,2568.6,2659916.0
1748325600,2568.67,2574.54,2568.6,2574.03,9424418.0
1748325780,2574.14,2591.28,2573.41,2590.22,33221208.0
1748325960,2590.18,2594.65,2583.51,2585.4,21070784.0
1748326140,2585.22,2594.44,2585.22,2592.43,15035764.0
1748326320,2592.19,2608.71,2591.28,2598.78,40833258.0
1748326500,2598.78,2609.83,2598.78,2604.63,23245306.0
1748326680,2604.63,2605.35,2590.5,2591.8,19203804.0
1748326860,2591.94,2597.1,2589.79,2594.3,15715564.0
1748327040,2594.3,2599.5,2594.24,2597.23,9219584.0
1748327220,2596.75,2597.28,2593.84,2595.65,6676402.0
1748327400,2595.65,2601.49,2595.65,2596.61,9552786.0
1748327580,2596.67,2600.39,2595.28,2597.97,5764824.0
1748327760,2597.93,2600.49,2591.85,2592.08,9445746.0
1748327940,2592.16,2595.45,2590.48,2593.36,7552326.0
1748328120,2593.36,2595.3,2591.95,2593.0,4246184.0
1748328300,2592.25,2592.68,2582.55,2587.32,16441854.0
1748328480,2587.32,2589.14,2582.63,2585.01,10183488.0
1748328660,2585.0,2585.76,2567.14,2567.54,33990686.0
1748328840,2568.08,2574.44,2567.44,2571.53,23993236.0
1748329020,2571.47,2572.53,2564.03,2568.28,15228700.0
1748329200,2568.56,2573.7,2568.28,2573.18,9985782.0
1748329380,2573.11,2574.33,2571.38,2572.08,4915336.0
1748329560,2572.07,2582.53,2572.07,2580.6,22881294.0
1748329740,2580.41,2581.0,2577.35,2579.62,5831866.0
1748329920,2579.59,2584.06,2578.73,2582.85,9593858.0
1748330100,2582.84,2583.77,2581.27,2581.36,3812066.0
1748330280,2581.37,2582.64,2580.13,2581.22,2289010.0
1748330460,2581.22,2585.47,2580.64,2584.66,4920958.0
1748330640,2584.85,2587.8,2584.39,2585.02,3161812.0
1748330820,2585.01,2589.84,2583.55,2589.84,4715542.0
1748331000,2589.74,2606.1,2589.22,2598.01,28709610.0
1748331180,2598.2,2600.13,2595.72,2596.8,8294880.0
1748331360,2596.8,2600.39,2595.23,2599.5,5004776.0
1748331540,2599.28,2600.82,2595.71,2595.71,4928304.0
1748331720,2595.99,2600.64,2595.89,2598.26,4411436.0
1748331900,2598.26,2608.59,2598.26,2604.94,15618980.0
1748332080,2604.86,2612.52,2602.73,2611.72,14553832.0
1748332260,2611.93,2618.78,2607.5,2607.81,18805324.0
1748332440,2607.69,2608.43,2603.97,2605.07,7482676.0
1748332620,2604.86,2606.94,2604.57,2606.51,4848770.0
1748332800,2606.62,2624.01,2606.62,2623.99,30470918.0
1748332980,2623.73,2627.76,2616.38,2624.38,30053736.0
1748333160,2624.45,2633.83,2619.73,2632.73,29008008.0
1748333340,2633.15,2639.8,2627.31,2630.96,31797554.0
1748333520,2631.06,2631.06,2624.81,2625.21,11857422.0
1748333700,2625.22,2634.97,2625.16,2634.91,21160772.0
1748333880,2633.39,2636.16,2630.07,2630.07,10622274.0
1748334060,2630.07,2637.32,2626.68,2634.12,13261970.0
1748334240,2634.07,2639.99,2631.89,2637.69,19141140.0
1748334420,2636.89,2642.38,2635.15,2637.32,12167180.0
1748334600,2637.37,2640.86,2631.47,2640.32,18197198.0
1748334780,2640.33,2640.57,2634.51,2637.65,10517860.0
1748334960,2637.66,2641.23,2634.4,2638.78,11207946.0
1748335140,2638.78,2639.86,2637.21,2637.42,7337960.0
1748335320,2637.43,2638.42,2630.22,2632.57,16354150.0
1748335500,2632.6,2639.78,2632.6,2636.87,12397000.0
1748335680,2636.87,2636.91,2632.45,2633.4,5712596.0
1748335860,2633.39,2634.73,2632.14,2634.72,5142212.0
1748336040,2634.72,2635.53,2631.76,2632.32,4893938.0
1748336220,2632.36,2634.65,2630.66,2634.2,5525872.0
1748336400,2634.67,2639.55,2634.28,2636.45,9404604.0
1748336580,2636.51,2639.53,2635.33,2635.49,5495226.0
1748336760,2635.48,2639.06,2635.37,2636.37,4601032.0
1748336940,2636.36,2639.1,2635.2,2637.19,4778208.0
1748337120,2637.18,2637.2,2633.47,2635.73,4579462.0
1748337300,2635.74,2636.03,2630.33,2632.61,5174282.0
1748337480,2632.88,2634.32,2630.31,2631.43,4522440.0
1748337660,2631.38,2631.57,2623.69,2624.95,19167332.0
1748337840,2625.02,2627.57,2623.55,2624.27,9126722.0
1748338020,2624.27,2625.32,2621.45,2622.97,7531882.0
1748338200,2623.03,2625.71,2622.56,2624.71,3750310.0
1748338380,2624.7,2627.27,2624.33,2626.45,4590552.0
1748338560,2626.45,2630.5,2625.97,2629.85,4072614.0
1748338740,2629.83,2630.94,2628.03,2628.09,3869394.0
1748338920,2628.09,2636.38,2624.57,2635.32,10819388.0
1748339100,2635.28,2648.25,2633.71,2639.05,27588102.0
1748339280,2639.06,2639.4,2633.67,2638.06,6978322.0
1748339460,2638.0,2638.51,2635.1,2635.56,3254538.0
1748339640,2635.83,2638.53,2635.44,2636.22,6132868.0
1748339820,2637.23,2637.9,2636.31,2637.53,2269378.0
1748340000,2637.53,2639.05,2633.67,2633.68,4272872.0
1748340180,2633.68,2636.23,2633.36,2635.74,4804774.0
1748340360,2635.74,2636.04,2631.98,2632.53,2264426.0
1748340540,2632.53,2635.11,2631.96,2632.36,3524410.0
1748340720,2632.36,2633.74,2630.39,2633.57,2799878.0
1748340900,2633.51,2637.22,2633.51,2635.42,3064814.0
1748341080,2635.42,2636.73,2632.56,2632.78,6734976.0
1748341260,2632.61,2634.73,2631.73,2632.62,2050594.0
1748341440,2632.62,2636.0,2631.04,2635.5,3163138.0
1748341620,2635.5,2641.92,2634.09,2639.71,6610244.0
1748341800,2639.93,2641.52,2636.41,2637.74,5697936.0
1748341980,2637.74,2638.74,2634.64,2635.38,2847460.0
1748342160,2635.38,2638.11,2634.81,2637.07,2378988.0
1748342340,2637.07,2637.07,2634.5,2634.52,1793542.0
1748342520,2634.52,2634.53,2632.57,2632.72,2549156.0
1748342700,2632.72,2635.42,2632.57,2633.86,1576058.0
1748342880,2633.85,2637.6,2633.61,2635.94,2452806.0
1748343060,2636.15,2638.61,2635.82,2637.34,3492008.0
1748343240,2637.32,2639.28,2637.15,2637.94,1846700.0
1748343420,2637.94,2638.0,2635.0,2637.77,2514160.0
1748343600,2637.73,2637.73,2634.82,2635.62,2503746.0
1748343780,2635.61,2638.84,2635.39,2638.53,1498788.0
1748343960,2638.53,2639.32,2636.84,2639.18,1824020.0
1748344140,2639.13,2640.68,2634.81,2635.44,5236756.0
1748344320,2635.44,2635.7,2630.82,2631.95,6334890.0
1748344500,2631.94,2632.44,2626.4,2628.97,10485310.0
1748344680,2628.9,2633.61,2627.58,2633.21,4646076.0
1748344860,2633.22,2636.99,2633.21,2635.98,3376368.0
1748345040,2635.98,2637.26,2634.43,2636.98,2018394.0
1748345220,2636.98,2637.66,2636.01,2637.39,1947886.0
1748345400,2637.39,2640.0,2637.1,2638.82,4165904.0
1748345580,2638.82,2643.07,2638.02,2640.39,8456024.0
1748345760,2640.15,2642.82,2639.21,2641.14,4454216.0
1748345940,2641.42,2648.23,2641.22,2647.7,14568164.0
1748346120,2648.01,2649.91,2642.38,2644.08,10132772.0
1748346300,2644.18,2647.13,2643.73,2645.59,7041830.0
1748346480,2645.6,2645.6,2641.95,2643.07,4381284.0
1748346660,2643.12,2645.45,2641.6,2644.93,3755940.0
1748346840,2644.87,2653.65,2644.77,2650.12,17412672.0
1748347020,2650.33,2652.99,2648.2,2651.8,9151572.0
1748347200,2651.92,2653.53,2645.58,2648.61,8307812.0
1748347380,2648.61,2648.97,2644.22,2646.52,5080662.0
1748347560,2646.52,2650.02,2645.98,2650.0,5581814.0
1748347740,2649.76,2650.0,2642.27,2642.72,9359942.0
1748347920,2642.77,2643.73,2637.08,2638.68,14500462.0
1748348100,2638.75,2640.28,2638.34,2639.62,3987026.0
1748348280,2639.63,2644.01,2633.95,2643.59,7983544.0
1748348460,2643.7,2645.97,2639.99,2640.43,6595102.0
1748348640,2640.43,2647.91,2640.43,2647.9,9033354.0
1748348820,2647.65,2648.94,2646.27,2647.85,5227336.0
1748349000,2647.79,2648.42,2644.69,2644.69,2506976.0
1748349180,2644.69,2646.58,2643.77,2644.09,2221344.0
1748349360,2644.09,2644.37,2641.14,2642.64,3936852.0
1748349540,2642.64,2642.86,2641.02,2641.64,2120274.0
1748349720,2641.64,2642.6,2637.41,2638.09,5154490.0
1748349900,2638.13,2641.2,2638.05,2640.87,2778822.0
1748350080,2640.81,2642.28,2637.9,2637.9,2681272.0
1748350260,2637.78,2639.99,2637.22,2639.13,3199112.0
1748350440,2639.12,2644.86,2638.96,2644.85,4467752.0
1748350620,2644.85,2647.72,2644.6,2646.88,2490068.0
1748350800,2647.4,2648.05,2646.01,2646.47,3157898.0
1748350980,2646.46,2648.28,2645.01,2648.28,1940110.0
1748351160,2648.28,2670.14,2645.81,2661.09,32176312.0
1748351340,2660.87,2667.0,2655.35,2656.76,34772320.0
1748351520,2656.88,2670.31,2656.88,2663.52,28106556.0
1748351700,2663.5,2677.8,2661.05,2675.16,21485334.0
1748351880,2675.17,2683.48,2672.56,2676.93,36478040.0
1748352060,2676.5,2680.2,2668.0,2669.47,16065494.0
1748352240,2669.47,2672.35,2664.23,2668.15,11163626.0
1748352420,2667.85,2668.79,2663.47,2666.06,7406862.0
1748352600,2666.22,2674.52,2665.18,2668.27,10999254.0
1748352780,2668.17,2668.42,2653.23,2655.5,21286736.0
1748352960,2655.5,2661.59,2652.64,2658.51,12979020.0
1748353140,2658.51,2663.82,2655.45,2658.22,6668108.0
1748353320,2657.41,2659.39,2648.69,2655.99,13803666.0
1748353500,2655.87,2660.34,2655.65,2658.67,5474536.0
1748353680,2658.87,2662.97,2651.84,2653.32,12771928.0
1748353860,2653.39,2653.82,2643.71,2652.8,18157614.0
1748354040,2652.56,2661.74,2652.06,2658.48,10280782.0
1748354220,2658.52,2659.43,2652.65,2654.86,6330028.0
1748354400,2654.86,2663.25,2654.79,2663.05,7361028.0
1748354580,2663.16,2665.58,2655.64,2656.34,8201636.0
1748354760,2656.34,2662.6,2653.51,2661.72,5278196.0
1748354940,2661.85,2666.95,2661.11,2663.9,7706888.0
1748355120,2663.9,2665.86,2662.81,2664.24,4785402.0
1748355300,2664.22,2664.61,2659.06,2660.92,7048028.0
1748355480,2660.77,2663.24,2657.64,2662.31,6038912.0
1748355660,2662.21,2663.27,2654.85,2655.75,5681284.0
1748355840,2655.65,2655.66,2648.53,2649.68,9188070.0
1748356020,2649.04,2653.53,2648.52,2650.56,11671798.0
1748356200,2650.59,2652.41,2632.66,2636.53,32306216.0
1748356380,2636.51,2648.35,2635.96,2648.03,23688008.0
1748356560,2648.31,2652.57,2645.6,2649.9,9583374.0
1748356740,2649.9,2653.82,2648.22,2650.49,5532156.0
1748356920,2650.49,2660.6,2650.49,2660.03,9966032.0
1748357100,2659.79,2671.12,2658.59,2668.43,21838584.0
1748357280,2668.02,2670.54,2663.47,2663.94,13115634.0
1748357460,2663.94,2666.64,2660.0,2662.23,9484654.0
1748357640,2662.29,2662.87,2654.87,2656.97,8086498.0
1748357820,2656.88,2660.51,2652.97,2660.13,5314956.0
1748358000,2660.13,2660.56,2656.44,2657.27,3381808.0
1748358180,2657.27,2659.65,2652.56,2659.57,5789464.0
1748358360,2659.39,2667.99,2658.53,2667.51,9004882.0
1748358540,2667.83,2668.24,2661.49,2662.76,8954978.0
1748358720,2662.94,2664.16,2658.9,2664.14,4879462.0
1748358900,2664.16,2668.14,2662.61,2663.57,7274146.0
1748359080,2663.52,2668.02,2659.3,2661.69,4914834.0
1748359260,2661.69,2662.9,2657.86,2660.43,3878946.0
1748359440,2660.37,2662.03,2655.8,2657.34,6213304.0
1748359620,2657.33,2662.26,2655.74,2662.07,3268060.0
1748359800,2662.07,2666.07,2661.02,2663.78,4571742.0
1748359980,2663.78,2663.78,2659.0,2659.77,2901186.0
1748360160,2659.77,2664.95,2659.11,2662.02,3659376.0
1748360340,2662.02,2665.62,2662.01,2662.74,3317370.0
1748360520,2662.89,2665.75,2661.22,2663.42,4645154.0
1748360700,2663.42,2667.86,2663.42,2667.37,4232846.0
1748360880,2667.56,2669.54,2661.8,2664.28,6187580.0
1748361060,2664.21,2667.65,2663.36,2666.58,2889310.0
1748361240,2666.49,2668.73,2665.76,2666.08,3427502.0
1748361420,2666.06,2669.07,2664.22,2667.15,3970672.0
1748361600,2667.52,2667.82,2662.9,2662.9,4768354.0
1748361780,2662.85,2668.43,2662.76,2665.73,4341200.0
1748361960,2665.73,2667.65,2659.81,2660.21,6736974.0
1748362140,2660.57,2662.99,2657.35,2658.4,3927406.0
1748362320,2658.55,2665.39,2657.84,2665.22,5011826.0
1748362500,2665.17,2679.9,2665.17,2679.8,22730996.0
1748362680,2679.74,2679.74,2672.88,2677.01,10193656.0
1748362860,2676.95,2678.44,2673.22,2673.36,4048784.0
1748363040,2673.37,2674.84,2667.57,2667.64,4824738.0
1748363220,2667.62,2667.62,2661.8,2661.8,6923432.0
1748363400,2661.66,2670.31,2661.26,2667.99,5761648.0
1748363580,2668.47,2669.99,2662.71,2666.48,3667058.0
1748363760,2666.48,2672.95,2666.22,2672.95,3398836.0
1748363940,2673.54,2676.3,2671.31,2671.31,6401036.0
1748364120,2671.32,2674.66,2669.03,2674.37,3937670.0
1748364300,2674.38,2678.82,2672.67,2678.82,2572472.0
1748364480,2678.9,2683.04,2676.97,2678.08,15978316.0
1748364660,2678.07,2678.14,2671.43,2672.01,8357564.0
1748364840,2672.02,2672.88,2667.97,2667.97,4471962.0
1748365020,2667.69,2671.14,2666.95,2669.6,6027290.0
1748365200,2669.6,2675.33,2669.22,2675.0,3783150.0
1748365380,2674.15,2681.43,2673.45,2680.94,9181688.0
1748365560,2680.82,2693.52,2680.72,2693.09,25002116.0
1748365740,2693.17,2693.17,2683.73,2687.68,15673044.0
1748365920,2688.0,2689.78,2685.29,2687.26,8915594.0
1748366100,2687.21,2691.11,2685.01,2689.79,7452558.0
1748366280,2689.78,2692.0,2686.06,2686.22,8762432.0
1748366460,2686.28,2686.28,2674.74,2678.52,14394392.0
1748366640,2678.67,2678.67,2674.01,2674.01,9588688.0
1748366820,2674.01,2678.68,2671.0,2678.67,10645778.0
1748367000,2678.68,2682.06,2675.35,2676.07,5339234.0
1748367180,2676.13,2690.73,2676.12,2689.28,8403658.0
1748367360,2689.35,2690.39,2682.51,2682.53,4611244.0
1748367540,2682.53,2692.43,2681.58,2690.36,11329438.0
1748367720,2690.36,2703.66,2690.26,2699.47,33185736.0
1748367900,2699.46,2710.51,2699.46,2710.46,34417448.0
1748368080,2710.45,2711.53,2706.01,2706.32,9117578.0
1748368260,2706.23,2706.23,2696.5,2698.46,13657186.0
1748368440,2698.17,2703.32,2695.32,2702.74,8236196.0
1748368620,2702.62,2703.14,2694.92,2694.92,5860126.0
1748368800,2694.92,2698.61,2694.06,2695.53,7375780.0
1748368980,2695.49,2700.48,2694.56,2700.24,7050810.0
1748369160,2700.18,2707.6,2699.97,2704.01,10798164.0
1748369340,2703.89,2704.38,2698.69,2700.48,4669996.0
1748369520,2700.43,2700.57,2694.66,2697.47,6596822.0
1748369700,2697.47,2702.7,2696.07,2702.54,5019080.0
1748369880,2702.53,2703.18,2693.65,2694.92,5017518.0
1748370060,2696.39,2700.02,2688.25,2690.3,11010406.0
1748370240,2690.13,2690.62,2685.32,2685.63,8735176.0
1748370420,2685.74,2687.85,2682.74,2683.26,7169438.0
1748370600,2683.51,2690.11,2683.51,2689.09,7900180.0
1748370780,2689.1,2689.62,2684.47,2685.65,3884148.0
1748370960,2685.66,2687.32,2681.91,2686.82,3264884.0
1748371140,2686.81,2686.91,2674.99,2678.43,16353080.0
1748371320,2678.55,2680.84,2676.49,2680.54,4816686.0
1748371500,2680.54,2683.64,2678.01,2682.4,4962140.0
1748371680,2682.35,2684.56,2682.02,2682.44,3066896.0
1748371860,2682.42,2683.72,2680.49,2681.6,2204132.0
1748372040,2681.6,2683.14,2678.95,2680.34,2296706.0
1748372220,2680.34,2681.0,2678.65,2679.07,2404916.0
1748372400,2679.03,2679.03,2673.53,2674.15,4872022.0
1748372580,2674.22,2682.67,2673.98,2682.67,7559364.0
1748372760,2682.38,2684.47,2680.54,2684.42,3839134.0
1748372940,2684.42,2685.92,2678.58,2678.96,2417504.0
1748373120,2678.96,2681.48,2675.08,2681.48,3778106.0
1748373300,2681.08,2681.08,2676.51,2676.51,2204534.0
1748373480,2676.24,2682.84,2676.24,2680.12,1883060.0
1748373660,2680.08,2684.36,2679.88,2683.99,2572378.0
1748373840,2683.49,2684.11,2678.68,2679.99,1963112.0
1748374020,2679.97,2681.11,2677.86,2680.42,2586206.0
1748374200,2680.4,2683.05,2677.06,2678.39,2726214.0
1748374380,2678.4,2678.4,2672.12,2673.66,5456476.0
1748374560,2673.66,2676.77,2670.61,2675.3,7058856.0
1748374740,2675.31,2682.35,2674.32,2681.19,4550750.0
1748374920,2681.12,2683.21,2679.62,2680.57,3060920.0
1748375100,2680.67,2686.86,2680.46,2685.62,5494118.0
1748375280,2685.77,2686.24,2683.38,2684.18,3190266.0
1748375460,2684.22,2686.8,2683.14,2684.98,2037624.0
1748375640,2684.99,2687.5,2681.82,2684.29,2543598.0
1748375820,2684.3,2687.02,2682.03,2686.69,4181422.0
1748376000,2686.77,2689.66,2686.01,2686.76,5672884.0
1748376180,2687.22,2689.94,2683.43,2685.31,2967126.0
1748376360,2685.55,2688.49,2683.59,2688.11,2591738.0
1748376540,2688.18,2692.84,2687.89,2690.05,5258534.0
1748376720,2690.11,2692.47,2688.35,2688.64,1610416.0
1748376900,2688.64,2692.38,2687.31,2687.5,1788074.0
1748377080,2687.45,2687.8,2682.31,2683.68,3848876.0
1748377260,2683.62,2683.93,2679.65,2682.89,4256612.0
1748377440,2682.74,2684.0,2682.13,2683.13,1016804.0
1748377620,2683.14,2683.58,2680.35,2682.45,1339084.0
1748377800,2682.45,2682.62,2675.59,2677.25,4409428.0
1748377980,2677.29,2681.74,2677.29,2681.69,1531976.0
1748378160,2681.44,2681.51,2675.96,2676.72,1545590.0
1748378340,2676.72,2679.1,2674.97,2675.57,2411408.0
1748378520,2675.19,2675.39,2665.06,2667.01,17379470.0
1748378700,2667.18,2672.88,2663.57,2672.88,7127946.0
1748378880,2672.88,2674.57,2670.28,2673.85,2854136.0
1748379060,2673.85,2676.33,2670.8,2670.95,3630684.0
1748379240,2670.89,2672.89,2668.72,2669.23,2363286.0
1748379420,2669.22,2670.31,2665.64,2667.56,5422796.0
1748379600,2667.6,2673.64,2667.6,2671.98,3939040.0
1748379780,2672.04,2672.99,2669.32,2670.82,2220238.0
1748379960,2670.88,2672.96,2668.03,2672.96,2327558.0
1748380140,2672.96,2673.89,2672.66,2673.01,1263674.0
1748380320,2673.01,2676.12,2672.69,2676.11,1367048.0
1748380500,2676.12,2676.31,2672.53,2673.08,1815990.0
1748380680,2673.08,2673.08,2668.97,2669.52,1722150.0
1748380860,2669.52,2670.62,2665.23,2665.49,2212848.0
1748381040,2665.56,2667.66,2657.81,2667.19,14486754.0
1748381220,2667.19,2671.2,2664.4,2664.84,3742034.0
1748381400,2664.87,2671.19,2663.68,2670.01,2665952.0
1748381580,2669.66,2669.81,2666.81,2667.91,1522480.0
1748381760,2667.96,2669.6,2658.69,2659.31,4023828.0
1748381940,2659.49,2664.31,2658.71,2659.11,5481092.0
1748382120,2659.11,2663.35,2658.01,2661.69,4751684.0
1748382300,2661.63,2662.81,2658.26,2659.39,1757924.0
1748382480,2659.39,2661.53,2658.01,2660.47,2647036.0
1748382660,2660.47,2663.54,2658.75,2661.84,1429912.0
1748382840,2661.84,2665.36,2661.39,2664.45,2414690.0
1748383020,2664.45,2665.42,2658.85,2662.16,2256140.0
1748383200,2662.23,2667.64,2656.5,2667.0,7174604.0
1748383380,2667.0,2668.53,2665.19,2668.33,6374834.0
1748383560,2668.33,2668.93,2664.37,2665.78,2442944.0
1748383740,2665.78,2666.01,2657.11,2661.28,6844058.0
1748383920,2661.06,2661.26,2656.77,2660.89,2320058.0
1748384100,2660.84,2660.94,2653.82,2656.4,7407944.0
1748384280,2656.65,2658.72,2653.15,2655.24,4431102.0
1748384460,2655.16,2658.65,2653.82,2657.13,2453888.0
1748384640,2657.13,2666.14,2656.59,2664.91,4873016.0
1748384820,2664.91,2665.68,2660.5,2661.97,3475774.0
1748385000,2662.03,2662.94,2658.57,2659.02,2869060.0
1748385180,2659.02,2661.42,2658.36,2660.39,2428576.0
1748385360,2660.39,2665.77,2659.58,2665.38,2198742.0
1748385540,2665.38,2666.72,2663.82,2663.83,2240454.0
1748385720,2663.83,2664.58,2662.65,2664.13,1143750.0
1748385900,2664.14,2667.83,2664.14,2666.76,3102426.0
1748386080,2666.76,2667.44,2658.77,2659.18,2416102.0
1748386260,2659.18,2660.72,2657.91,2659.64,1852920.0
1748386440,2659.65,2660.36,2657.21,2658.97,2463358.0
1748386620,2658.97,2661.36,2658.08,2659.23,1775642.0
1748386800,2658.76,2662.13,2658.44,2660.93,1879052.0
1748386980,2660.99,2661.0,2657.03,2659.12,1901552.0
1748387160,2659.12,2662.77,2655.03,2660.01,4490274.0
1748387340,2660.01,2661.96,2658.27,2660.65,1888340.0
1748387520,2660.61,2662.04,2659.54,2660.26,1410970.0
1748387700,2660.26,2662.2,2660.01,2662.15,1652876.0
1748387880,2662.15,2662.16,2658.1,2660.07,2131528.0
1748388060,2660.07,2660.85,2655.01,2655.3,2030126.0
1748388240,2655.3,2656.49,2651.97,2652.97,3374490.0
1748388420,2652.97,2654.36,2651.44,2651.81,2644010.0
1748388600,2651.81,2655.0,2651.43,2653.9,2641524.0
1748388780,2653.9,2656.09,2653.48,2655.29,1604980.0
1748388960,2655.29,2660.72,2655.07,2660.22,2350428.0
1748389140,2660.17,2663.65,2660.05,2660.89,2920148.0
1748389320,2660.89,2661.65,2659.48,2660.27,1428152.0
1748389500,2660.27,2662.67,2659.22,2661.75,2059476.0
1748389680,2661.76,2663.57,2661.44,2662.14,2082312.0
1748389860,2662.14,2662.15,2659.03,2661.64,1385386.0
1748390040,2661.64,2663.96,2661.26,2662.85,1984214.0
1748390220,2662.94,2662.94,2659.84,2659.85,1209962.0
1748390400,2659.85,2660.78,2657.73,2658.01,2772324.0
1748390580,2658.01,2659.61,2654.88,2655.14,2073286.0
1748390760,2655.19,2657.83,2654.35,2655.61,2433516.0
1748390940,2655.61,2656.4,2652.78,2653.44,2008422.0
1748391120,2653.44,2654.49,2647.8,2649.45,9536334.0
1748391300,2649.45,2650.47,2646.63,2647.48,5654370.0
1748391480,2647.47,2649.41,2640.81,2642.78,10927930.0
1748391660,2642.78,2649.98,2641.77,2648.27,4506230.0
1748391840,2648.28,2651.35,2646.98,2650.55,3393808.0
1748392020,2650.55,2654.03,2650.55,2651.72,3398598.0
1748392200,2651.72,2653.58,2647.87,2648.4,2796140.0
1748392380,2648.4,2649.34,2645.94,2648.67,2123918.0
1748392560,2648.67,2651.32,2647.55,2648.17,2965748.0
1748392740,2648.17,2648.18,2643.22,2646.31,3345782.0
1748392920,2646.35,2650.7,2646.35,2650.42,2097066.0
1748393100,2650.47,2651.99,2648.61,2651.1,2105616.0
1748393280,2651.11,2651.36,2643.02,2644.9,2772886.0
1748393460,2644.96,2649.82,2644.44,2649.38,1752642.0
1748393640,2649.4,2654.46,2648.52,2654.44,2304520.0
1748393820,2654.54,2659.75,2654.53,2657.61,6356594.0
1748394000,2657.61,2658.87,2654.72,2654.94,3404932.0
1748394180,2654.89,2656.23,2650.81,2651.22,2636536.0
1748394360,2650.88,2651.48,2649.01,2650.1,2172090.0
1748394540,2650.11,2651.73,2649.09,2651.38,1904836.0
1748394720,2651.33,2652.26,2647.98,2648.22,1252994.0
1748394900,2648.16,2648.67,2644.01,2645.21,3319248.0
1748395080,2645.21,2647.9,2642.31,2642.77,2939772.0
1748395260,2642.77,2647.98,2642.77,2645.75,3417086.0
1748395440,2645.76,2645.76,2640.51,2641.92,3712958.0
1748395620,2641.93,2642.51,2637.85,2639.53,8950446.0
1748395800,2639.48,2640.64,2636.01,2639.89,4337376.0
1748395980,2639.83,2643.68,2639.74,2640.53,2944822.0
1748396160,2640.53,2643.0,2639.45,2642.47,2458932.0
1748396340,2642.47,2642.47,2637.03,2639.94,3118934.0
1748396520,2639.93,2644.77,2639.42,2639.42,2550148.0
1748396700,2639.87,2644.68,2638.0,2643.5,2317518.0
1748396880,2643.5,2645.22,2641.01,2641.82,2410488.0
1748397060,2641.82,2644.22,2640.46,2641.48,2185652.0
1748397240,2641.54,2642.77,2638.0,2638.13,2106352.0
1748397420,2638.14,2638.68,2630.44,2633.96,10142956.0
1748397600,2633.98,2636.69,2632.3,2636.15,9374572.0
1748397780,2636.15,2636.49,2626.45,2627.06,15866078.0
1748397960,2627.21,2634.19,2625.8,2634.08,10065734.0
1748398140,2634.25,2634.26,2629.2,2630.34,3951214.0
1748398320,2630.42,2631.89,2629.42,2630.41,2496000.0
1748398500,2630.41,2630.41,2626.89,2630.21,3524108.0
1748398680,2630.21,2632.22,2625.72,2626.26,4095886.0
1748398860,2626.33,2628.04,2623.99,2627.5,6080104.0
1748399040,2627.37,2628.97,2617.94,2621.7,13103106.0
1748399220,2621.69,2623.44,2618.62,2621.44,5482208.0
1748399400,2621.43,2626.28,2619.32,2623.66,4485820.0
1748399580,2623.73,2626.11,2622.0,2623.7,3217278.0
1748399760,2623.16,2629.62,2623.16,2628.77,7083868.0
1748399940,2628.74,2634.16,2627.34,2633.06,8025446.0
1748400120,2633.05,2637.72,2632.73,2634.77,10746648.0
1748400300,2634.67,2637.31,2633.6,2636.81,4940038.0
1748400480,2636.79,2641.66,2635.96,2639.13,9023006.0
1748400660,2639.38,2639.93,2636.85,2637.18,2644562.0
1748400840,2637.4,2639.77,2637.16,2638.61,2306006.0
1748401020,2638.62,2639.18,2637.65,2637.7,1382174.0
1748401200,2637.7,2637.88,2633.09,2634.88,7793776.0
1748401380,2634.88,2636.14,2632.76,2634.38,3029072.0
1748401560,2634.38,2635.99,2633.21,2633.61,1606074.0
1748401740,2633.61,2637.15,2633.6,2636.35,1715812.0
1748401920,2636.35,2640.37,2636.35,2640.01,3075324.0
1748402100,2639.96,2640.7,2636.64,2638.51,3855390.0
1748402280,2638.5,2638.69,2636.01,2636.82,1424484.0
1748402460,2636.8,2639.11,2635.21,2636.07,2006812.0
1748402640,2636.07,2636.07,2632.44,2634.3,2734088.0
1748402820,2634.3,2636.91,2633.87,2635.48,1249280.0
1748403000,2635.45,2637.74,2634.39,2635.2,1607242.0
1748403180,2635.19,2643.69,2635.19,2640.77,3821408.0
1748403360,2640.78,2646.27,2640.77,2644.91,8279450.0
1748403540,2644.91,2645.48,2641.77,2644.1,5080364.0
1748403720,2644.1,2644.81,2642.18,2643.41,3015344.0
1748403900,2643.41,2644.43,2642.63,2643.24,2262634.0
1748404080,2643.24,2645.57,2642.79,2644.35,5259938.0
1748404260,2644.36,2648.04,2644.07,2645.72,5992012.0
1748404440,2645.72,2648.94,2645.45,2646.65,3730220.0
1748404620,2646.72,2646.9,2644.39,2644.51,1816434.0
1748404800,2644.51,2644.7,2642.62,2643.16,2463530.0
1748404980,2643.16,2644.3,2642.45,2643.61,2428872.0
1748405160,2643.62,2647.07,2641.33,2642.24,3973472.0
1748405340,2642.53,2643.52,2640.29,2640.31,2179638.0
1748405520,2640.3,2642.0,2640.3,2641.36,1428882.0
1748405700,2641.45,2643.94,2641.45,2642.24,1450608.0
1748405880,2642.24,2643.85,2641.39,2643.03,1067596.0
1748406060,2643.08,2644.69,2640.0,2640.0,1524140.0
1748406240,2640.0,2640.0,2633.32,2633.38,5090336.0
1748406420,2633.38,2637.38,2633.13,2636.1,2884598.0
1748406600,2636.18,2637.44,2635.42,2637.27,1602972.0
1748406780,2637.27,2643.39,2637.15,2643.28,2209408.0
1748406960,2643.28,2647.55,2643.28,2646.32,4874914.0
1748407140,2646.38,2646.87,2644.87,2645.9,3503354.0
1748407320,2645.9,2647.0,2645.0,2646.98,2436720.0
1748407500,2646.97,2651.31,2646.97,2650.22,6681992.0
1748407680,2650.13,2651.66,2647.28,2647.28,2872102.0
1748407860,2647.33,2649.2,2647.33,2647.64,2229370.0
1748408040,2647.64,2648.23,2645.69,2646.51,2025408.0
1748408220,2646.5,2647.61,2645.16,2645.62,982548.0
1748408400,2645.62,2646.32,2643.6,2644.37,1635396.0
1748408580,2644.38,2644.44,2640.31,2640.57,3347874.0
1748408760,2640.37,2640.53,2637.43,2638.39,3299536.0
1748408940,2638.4,2639.85,2637.78,2639.1,3405820.0
1748409120,2639.11,2640.0,2636.24,2638.1,2599550.0
1748409300,2638.1,2641.71,2636.61,2641.71,1919400.0
1748409480,2641.64,2641.71,2638.88,2639.29,1985852.0
1748409660,2639.29,2641.23,2638.21,2641.05,1364090.0
1748409840,2641.11,2641.25,2639.53,2639.88,1416808.0
1748410020,2639.88,2641.98,2639.11,2639.2,1273378.0
1748410200,2639.2,2641.79,2638.61,2640.43,1170318.0
1748410380,2640.48,2642.18,2640.48,2641.99,1330460.0
1748410560,2641.98,2643.9,2640.87,2641.01,2602322.0
1748410740,2640.99,2641.06,2633.98,2634.77,5775856.0
1748410920,2635.05,2637.96,2635.04,2637.91,2583892.0
1748411100,2637.52,2639.91,2636.39,2639.85,1428406.0
1748411280,2639.85,2640.47,2638.8,2639.66,1457916.0
1748411460,2639.74,2640.53,2638.36,2640.19,2579296.0
1748411640,2640.19,2641.2,2639.0,2639.8,2303570.0
1748411820,2639.78,2640.49,2638.96,2638.97,1070352.0
1748412000,2638.97,2638.97,2630.92,2633.05,4763336.0
1748412180,2633.05,2634.25,2630.0,2632.49,5335950.0
1748412360,2632.43,2634.99,2631.69,2632.03,2458502.0
1748412540,2632.03,2632.28,2626.76,2628.54,7166186.0
1748412720,2628.46,2629.91,2623.39,2623.39,6236710.0
1748412900,2623.39,2629.52,2622.64,2627.77,6615630.0
1748413080,2627.77,2628.99,2626.86,2628.94,2037546.0
1748413260,2628.94,2630.14,2628.15,2629.79,1848742.0
1748413440,2629.8,2630.15,2626.16,2628.29,1847792.0
1748413620,2628.29,2633.81,2627.41,2632.84,5344370.0
1748413800,2632.78,2632.78,2629.34,2630.16,1892738.0
1748413980,2630.22,2630.87,2628.94,2628.99,1676300.0
1748414160,2628.99,2630.32,2623.92,2625.6,5013704.0
1748414340,2625.54,2627.48,2624.6,2627.28,4138560.0
1748414520,2627.28,2628.12,2626.67,2627.02,1835316.0
1748414700,2627.1,2628.7,2625.66,2627.94,1365948.0
1748414880,2627.94,2631.4,2627.47,2630.81,4494140.0
1748415060,2629.98,2630.79,2628.71,2630.64,2161618.0
1748415240,2630.64,2631.47,2629.13,2629.68,1779020.0
1748415420,2629.69,2629.83,2626.06,2626.57,1255568.0
1748415600,2626.57,2629.6,2626.38,2627.4,2732360.0
1748415780,2627.4,2630.04,2623.95,2629.25,3459650.0
1748415960,2629.3,2635.16,2629.3,2634.71,5183282.0
1748416140,2634.56,2635.97,2634.56,2635.0,3726592.0
1748416320,2634.92,2635.15,2632.37,2633.0,3165624.0
1748416500,2632.99,2636.0,2632.27,2634.47,1802028.0
1748416680,2634.67,2637.22,2634.67,2634.72,2546854.0
1748416860,2634.72,2636.73,2633.46,2635.03,2200896.0
1748417040,2635.03,2635.09,2631.84,2632.64,1367072.0
1748417220,2632.65,2633.86,2632.64,2632.97,1121464.0
1748417400,2632.97,2634.48,2632.48,2634.15,1289830.0
1748417580,2634.15,2638.38,2634.14,2637.0,3447432.0
1748417760,2637.0,2638.98,2636.31,2638.34,1581080.0
1748417940,2638.34,2638.9,2636.34,2638.88,1708206.0
1748418120,2638.88,2639.48,2638.47,2639.27,2124310.0
1748418300,2639.27,2639.57,2637.46,2638.02,2291824.0
1748418480,2638.0,2638.86,2636.42,2637.02,1057704.0
1748418660,2637.02,2637.97,2635.93,2637.97,2238140.0
1748418840,2637.97,2641.96,2634.44,2634.45,6100980.0
1748419020,2634.45,2635.56,2633.97,2635.37,1440146.0
1748419200,2635.35,2637.12,2635.07,2636.76,1498778.0
1748419380,2636.76,2637.12,2634.76,2637.1,3158434.0
1748419560,2637.11,2640.14,2635.82,2637.1,3408732.0
1748419740,2636.89,2636.89,2629.5,2629.58,4426804.0
1748419920,2629.79,2631.11,2627.74,2631.01,4800250.0
1748420100,2631.01,2632.15,2629.01,2631.93,2255918.0
1748420280,2631.94,2636.0,2631.43,2636.0,2357600.0
1748420460,2635.96,2638.17,2635.64,2637.98,2704198.0
1748420640,2637.98,2640.4,2636.13,2640.39,2118858.0
1748420820,2640.39,2640.39,2638.5,2638.52,1844158.0
1748421000,2638.69,2638.8,2634.64,2634.64,2387010.0
1748421180,2634.64,2637.6,2632.43,2635.36,4012900.0
1748421360,2635.43,2642.52,2634.63,2642.06,4115200.0
1748421540,2642.18,2642.23,2639.44,2642.23,2862980.0
1748421720,2642.24,2645.25,2641.47,2643.98,5546510.0
1748421900,2643.94,2644.0,2641.35,2641.66,3000378.0
1748422080,2641.66,2642.3,2639.74,2641.15,1722690.0
1748422260,2640.74,2642.6,2639.33,2639.92,1066254.0
1748422440,2639.89,2641.31,2639.57,2640.19,1258582.0
1748422620,2640.17,2642.1,2639.99,2642.0,2678940.0
1748422800,2642.06,2642.77,2639.46,2640.97,2098696.0
1748422980,2640.97,2641.89,2639.38,2641.21,1465318.0
1748423160,2641.2,2642.0,2639.12,2639.48,1722356.0
1748423340,2639.48,2641.0,2636.51,2637.45,2625896.0
1748423520,2637.51,2638.4,2635.17,2635.57,1854074.0
1748423700,2635.72,2637.49,2632.23,2635.63,4336032.0
1748423880,2635.62,2637.67,2635.62,2637.66,1950704.0
1748424060,2637.66,2637.67,2631.95,2633.97,3189442.0
1748424240,2633.86,2634.07,2631.97,2631.97,2590252.0
1748424420,2632.03,2632.99,2630.05,2630.36,3652714.0
1748424600,2630.27,2632.46,2627.06,2632.45,4904994.0
1748424780,2632.44,2632.45,2624.3,2624.34,4912796.0
1748424960,2624.11,2630.53,2621.18,2629.8,13340948.0
1748425140,2629.8,2629.8,2625.6,2628.47,4239918.0
1748425320,2628.42,2629.14,2626.76,2627.51,2640356.0
1748425500,2627.4,2629.07,2626.95,2628.3,3376274.0
1748425680,2628.3,2629.28,2625.85,2626.52,5206788.0
1748425860,2626.53,2629.7,2626.3,2628.81,2242442.0
1748426040,2628.81,2629.7,2628.15,2628.37,1516080.0
1748426220,2628.35,2628.66,2623.53,2625.97,4346118.0
1748426400,2626.07,2626.07,2620.52,2620.7,6006166.0
1748426580,2620.62,2620.62,2607.1,2615.9,40655106.0
1748426760,2615.98,2621.99,2615.98,2621.99,8627612.0
1748426940,2621.99,2623.51,2620.6,2622.01,4447644.0
1748427120,2622.01,2625.63,2621.78,2625.3,3136738.0
1748427300,2625.3,2628.65,2623.78,2627.68,7722340.0
1748427480,2627.68,2627.68,2618.07,2621.99,8331224.0
1748427660,2622.0,2625.87,2619.14,2625.87,3947046.0
1748427840,2625.87,2628.4,2625.36,2628.39,4219766.0
1748428020,2628.4,2632.89,2627.46,2632.89,5328336.0
1748428200,2633.27,2638.63,2633.15,2635.98,9995138.0
1748428380,2636.19,2641.51,2635.86,2636.36,12895234.0
1748428560,2636.55,2639.52,2635.91,2637.9,4227908.0
1748428740,2637.9,2638.16,2633.44,2634.52,5008726.0
1748428920,2634.52,2635.5,2634.35,2635.36,1336896.0
1748429100,2635.36,2637.32,2634.33,2637.2,1534948.0
1748429280,2637.2,2641.3,2636.6,2641.25,3210152.0
1748429460,2640.63,2641.89,2638.61,2640.16,3731440.0
1748429640,2640.16,2640.24,2638.09,2640.07,1270490.0
1748429820,2640.08,2640.78,2639.33,2639.72,1599992.0
1748430000,2639.72,2642.85,2639.2,2642.85,2775714.0
1748430180,2642.89,2647.6,2642.56,2644.39,10253388.0
1748430360,2644.3,2648.49,2644.07,2644.47,4281340.0
1748430540,2644.47,2646.59,2643.15,2643.15,3364462.0
1748430720,2643.21,2644.33,2642.94,2643.39,1779938.0
1748430900,2643.39,2648.34,2643.39,2644.35,4963530.0
1748431080,2644.3,2644.3,2641.24,2641.67,3491002.0
1748431260,2641.67,2643.99,2640.76,2642.28,1852996.0
1748431440,2642.28,2642.82,2640.77,2642.55,1700354.0
1748431620,2642.55,2643.39,2641.65,2642.16,955728.0
1748431800,2642.16,2645.41,2642.06,2645.01,1965096.0
1748431980,2645.02,2649.33,2645.0,2647.19,5011664.0
1748432160,2647.19,2653.09,2647.07,2651.51,11777830.0
1748432340,2651.51,2652.06,2650.14,2650.75,4226348.0
1748432520,2650.74,2651.28,2648.57,2649.32,2344060.0
1748432700,2649.32,2651.2,2648.01,2650.43,3355110.0
1748432880,2650.48,2651.59,2648.99,2650.85,2606838.0
1748433060,2650.86,2651.68,2649.61,2651.66,2289070.0
1748433240,2651.66,2658.06,2651.66,2656.99,14565906.0
1748433420,2657.0,2657.0,2654.33,2655.99,4198098.0
1748433600,2655.99,2658.85,2655.01,2655.02,8285430.0
1748433780,2655.02,2655.17,2652.36,2654.52,4560244.0
1748433960,2654.47,2654.91,2652.31,2653.39,2039410.0
1748434140,2653.39,2655.2,2651.95,2655.07,2836202.0
1748434320,2655.11,2655.68,2653.17,2654.36,1554000.0
1748434500,2654.36,2658.07,2654.14,2655.46,2617558.0
1748434680,2655.52,2664.82,2655.52,2664.4,15145814.0
1748434860,2664.41,2680.81,2663.18,2675.1,55614464.0
1748435040,2675.1,2675.1,2669.32,2669.61,11733376.0
1748435220,2669.76,2673.53,2669.58,2670.76,6782204.0
1748435400,2670.77,2671.36,2666.26,2667.54,6513802.0
1748435580,2667.47,2668.6,2666.31,2667.52,3308286.0
1748435760,2667.58,2675.7,2667.52,2675.56,5968076.0
1748435940,2675.56,2675.76,2672.42,2673.82,5356218.0
1748436120,2673.82,2676.0,2673.04,2673.07,4930662.0
1748436300,2672.96,2675.06,2669.44,2669.44,4651978.0
1748436480,2669.44,2670.32,2667.44,2667.44,5596472.0
1748436660,2667.3,2667.65,2663.62,2664.0,6381406.0
1748436840,2663.99,2668.53,2663.99,2667.33,4867226.0
1748437020,2667.31,2667.47,2664.85,2666.11,2056372.0
1748437200,2666.15,2667.05,2662.57,2664.45,3494202.0
1748437380,2664.45,2664.45,2661.68,2663.34,3415794.0
1748437560,2663.27,2667.99,2659.01,2667.99,9268086.0
1748437740,2667.94,2671.1,2666.81,2668.72,5690934.0
1748437920,2668.48,2671.06,2666.6,2667.9,3953398.0
1748438100,2667.86,2668.0,2663.54,2663.97,3430168.0
1748438280,2663.9,2664.42,2661.44,2661.82,3123464.0
1748438460,2661.83,2665.68,2661.51,2665.66,3710096.0
1748438640,2666.02,2672.07,2664.78,2671.81,7798824.0
1748438820,2671.86,2676.52,2670.39,2672.91,8797752.0
1748439000,2673.41,2678.01,2668.27,2675.32,11561332.0
1748439180,2675.11,2687.06,2670.31,2682.68,24803912.0
1748439360,2682.51,2689.39,2679.66,2683.73,19577994.0
1748439540,2683.68,2687.21,2680.56,2685.03,9981736.0
1748439720,2685.03,2686.14,2665.58,2670.31,25395774.0
1748439900,2670.33,2671.42,2662.43,2663.32,15261084.0
1748440080,2663.54,2665.1,2654.27,2660.49,28488358.0
1748440260,2660.2,2667.68,2659.8,2665.61,7021960.0
1748440440,2665.66,2669.39,2657.99,2664.65,10475858.0
1748440620,2664.5,2664.5,2655.68,2657.52,5008984.0
1748440800,2656.63,2659.69,2645.76,2646.46,27688204.0
1748440980,2646.48,2653.96,2646.11,2650.79,15360450.0
1748441160,2650.78,2650.94,2640.46,2647.64,14752494.0
1748441340,2647.61,2647.78,2633.12,2641.84,25820558.0
1748441520,2641.78,2643.28,2633.59,2633.59,14820512.0
1748441700,2632.36,2635.47,2620.03,2621.45,41888776.0
1748441880,2621.57,2633.25,2620.96,2633.25,19168196.0
1748442060,2633.84,2639.42,2629.07,2637.7,17665564.0
1748442240,2637.27,2641.51,2636.18,2636.47,11473298.0
1748442420,2636.47,2642.58,2633.18,2641.28,6676212.0
1748442600,2641.22,2641.79,2633.73,2638.8,10238910.0
1748442780,2638.8,2641.68,2636.6,2638.7,9202162.0
1748442960,2638.7,2641.41,2632.0,2633.57,6265216.0
1748443140,2633.57,2639.07,2632.44,2638.38,6987160.0
1748443320,2638.43,2638.99,2633.15,2636.36,3847030.0
1748443500,2636.35,2640.64,2633.16,2634.26,6389518.0
1748443680,2634.32,2638.39,2628.52,2630.93,7124062.0
1748443860,2631.16,2636.48,2630.04,2636.45,3997588.0
1748444040,2636.44,2636.44,2630.39,2631.48,3953738.0
1748444220,2631.47,2632.3,2626.26,2627.64,9712604.0
1748444400,2627.4,2633.23,2626.73,2632.57,5998348.0
1748444580,2632.63,2635.48,2632.23,2634.69,6160582.0
1748444760,2634.68,2636.58,2626.66,2626.69,7165468.0
1748444940,2626.78,2627.89,2612.79,2618.12,29017564.0
1748445120,2618.12,2622.11,2615.23,2615.23,7632168.0
1748445300,2616.16,2624.86,2615.14,2624.25,8652534.0
1748445480,2624.23,2627.86,2621.4,2627.66,7285540.0
1748445660,2627.54,2632.01,2627.44,2631.55,8145658.0
1748445840,2631.55,2633.24,2627.12,2628.97,5986464.0
1748446020,2628.93,2632.34,2628.5,2630.42,4085512.0
1748446200,2630.42,2630.42,2626.61,2628.12,5656218.0
1748446380,2628.11,2630.71,2626.03,2630.31,2524746.0
1748446560,2630.31,2631.69,2628.22,2631.59,2524456.0
1748446740,2631.6,2637.93,2631.53,2636.73,6997734.0
1748446920,2636.86,2639.27,2635.56,2635.77,5202414.0
1748447100,2635.83,2637.74,2632.75,2632.81,5014982.0
1748447280,2632.76,2633.04,2629.85,2633.04,3688026.0
1748447460,2633.16,2634.11,2630.03,2632.02,2430610.0
1748447640,2632.09,2632.72,2626.57,2629.73,3549810.0
1748447820,2629.37,2629.37,2624.93,2626.01,4137774.0
1748448000,2626.05,2631.98,2626.05,2629.84,4704976.0
1748448180,2629.89,2631.65,2629.39,2630.4,2952396.0
1748448360,2630.38,2635.99,2629.49,2634.64,3865696.0
1748448540,2634.64,2634.91,2626.01,2627.3,3769826.0
1748448720,2627.66,2632.68,2626.22,2632.68,5297644.0
1748448900,2632.18,2641.36,2631.91,2640.85,11660582.0
1748449080,2640.79,2640.85,2635.02,2635.24,6529626.0
1748449260,2635.19,2638.86,2635.01,2638.39,2025926.0
1748449440,2638.46,2641.53,2636.41,2641.4,3934126.0
1748449620,2641.29,2642.99,2640.3,2641.02,4312968.0
1748449800,2640.96,2641.08,2632.62,2634.61,6312152.0
1748449980,2634.61,2638.0,2634.14,2637.99,2464816.0
1748450160,2637.99,2640.83,2636.9,2636.9,2122810.0
1748450340,2636.9,2637.53,2633.8,2634.71,3198958.0
1748450520,2634.81,2636.73,2634.77,2636.71,1124974.0
1748450700,2636.71,2639.48,2634.4,2639.03,1886766.0
1748450880,2639.1,2639.99,2636.01,2637.07,2036346.0
1748451060,2637.51,2639.2,2634.4,2635.9,1691998.0
1748451240,2635.9,2638.26,2635.38,2637.99,1249354.0
1748451420,2637.99,2639.93,2637.0,2639.93,2266886.0
1748451600,2639.77,2656.26,2639.77,2653.78,22091578.0
1748451780,2653.62,2658.11,2650.46,2651.07,13027414.0
1748451960,2651.13,2656.06,2650.16,2655.65,4297516.0
1748452140,2655.65,2658.46,2654.2,2656.0,5897322.0
1748452320,2656.0,2661.4,2652.48,2652.53,8654490.0
1748452500,2652.52,2661.43,2652.47,2661.42,6678182.0
1748452680,2662.21,2664.27,2658.68,2660.19,5348190.0
1748452860,2660.21,2660.25,2656.09,2656.28,4269126.0
1748453040,2656.28,2656.92,2646.39,2648.03,10352938.0
1748453220,2648.3,2652.51,2648.3,2651.86,4386578.0
1748453400,2651.87,2652.64,2648.95,2650.45,2419992.0
1748453580,2650.45,2650.45,2646.44,2648.0,3089454.0
1748453760,2648.01,2649.0,2644.95,2645.02,5458070.0
1748453940,2644.72,2648.18,2644.11,2645.33,3623232.0
1748454120,2645.07,2646.45,2642.52,2646.39,2545580.0
1748454300,2646.44,2651.49,2645.61,2651.01,3898564.0
1748454480,2651.01,2651.27,2648.5,2648.9,1891494.0
1748454660,2648.9,2652.0,2647.42,2651.02,2511312.0
1748454840,2651.01,2654.49,2650.23,2653.3,2965114.0
1748455020,2653.3,2653.3,2651.07,2651.77,2178520.0
1748455200,2651.63,2653.32,2650.09,2653.32,1597676.0
1748455380,2653.38,2656.12,2652.68,2652.78,3582272.0
1748455560,2652.77,2653.57,2647.87,2652.26,3773458.0
1748455740,2652.41,2654.97,2651.61,2653.14,2437924.0
1748455920,2653.13,2654.0,2650.75,2653.99,3193936.0
1748456100,2653.99,2657.23,2653.07,2654.82,2411678.0
1748456280,2654.78,2655.83,2650.02,2650.03,2332372.0
1748456460,2649.77,2652.22,2649.35,2650.86,3166748.0
1748456640,2650.92,2652.52,2644.18,2644.39,2615622.0
1748456820,2644.59,2646.56,2644.32,2644.32,2027416.0
1748457000,2644.32,2645.99,2641.95,2643.99,3483224.0
1748457180,2643.94,2644.64,2640.44,2643.72,3188804.0
1748457360,2643.78,2647.5,2643.68,2646.56,1913550.0
1748457540,2646.57,2647.82,2645.28,2646.39,922696.0
1748457720,2646.39,2650.89,2646.31,2649.44,1758736.0
1748457900,2649.44,2652.07,2648.93,2648.94,1916700.0
1748458080,2648.95,2650.02,2645.01,2645.89,1366526.0
1748458260,2645.86,2646.28,2632.65,2636.52,15724904.0
1748458440,2636.46,2638.38,2633.86,2638.32,4964808.0
1748458620,2638.32,2638.62,2633.9,2635.54,3775992.0
1748458800,2634.91,2641.05,2634.06,2640.87,3446764.0
1748458980,2640.86,2645.8,2640.0,2644.66,3191570.0
1748459160,2644.65,2650.99,2643.14,2650.7,5247172.0
1748459340,2650.68,2653.85,2650.01,2652.31,3383344.0
1748459520,2652.18,2654.93,2646.12,2648.14,4603538.0
1748459700,2648.14,2649.7,2645.37,2649.46,2822604.0
1748459880,2649.46,2652.5,2647.06,2647.9,2514784.0
1748460060,2647.97,2648.25,2641.59,2643.49,3978948.0
1748460240,2643.54,2644.94,2640.67,2642.03,1315130.0
1748460420,2642.03,2642.94,2638.03,2638.82,2528224.0
1748460600,2638.83,2640.48,2635.0,2638.78,3924868.0
1748460780,2638.79,2639.9,2635.07,2635.07,2064886.0
1748460960,2634.96,2634.97,2627.36,2629.49,11636976.0
1748461140,2629.73,2629.73,2619.2,2622.54,10322068.0
1748461320,2622.9,2626.85,2619.22,2619.22,8081648.0
1748461500,2619.23,2623.84,2616.14,2621.74,7815672.0
1748461680,2621.29,2623.78,2615.93,2621.15,4873070.0
1748461860,2621.07,2623.28,2617.76,2618.84,8892768.0
1748462040,2618.8,2621.17,2615.65,2620.09,5981342.0
1748462220,2620.09,2625.19,2616.98,2616.98,8925606.0
1748462400,2616.67,2623.18,2615.08,2623.18,8855254.0
1748462580,2623.29,2626.26,2621.86,2625.53,4822962.0
1748462760,2625.49,2626.59,2619.18,2619.18,3718790.0
1748462940,2619.18,2622.43,2618.2,2622.23,2328976.0
1748463120,2621.95,2621.95,2617.15,2619.03,2913966.0
1748463300,2619.03,2623.69,2618.11,2622.43,2927964.0
1748463480,2622.22,2624.57,2612.01,2612.34,19014010.0
1748463660,2612.36,2626.95,2611.31,2626.95,12868552.0
1748463840,2626.84,2627.19,2622.9,2625.64,5140912.0
1748464020,2625.64,2630.0,2625.51,2628.87,6055700.0
1748464200,2628.87,2629.52,2622.19,2624.94,3535596.0
1748464380,2624.94,2632.35,2624.35,2631.65,4091408.0
1748464560,2631.79,2632.65,2629.11,2631.91,1913380.0
1748464740,2631.78,2632.69,2630.81,2631.6,1442012.0
1748464920,2631.6,2633.22,2630.67,2630.68,2207348.0
1748465100,2630.67,2634.56,2630.67,2632.51,3350860.0
1748465280,2632.23,2634.23,2628.55,2630.28,2349020.0
1748465460,2630.21,2630.72,2625.55,2626.48,3500984.0
1748465640,2626.48,2628.48,2625.81,2628.46,1299884.0
1748465820,2628.63,2634.57,2627.51,2633.61,3189008.0
1748466000,2633.61,2633.61,2631.15,2632.6,1313822.0
1748466180,2632.56,2632.6,2629.95,2632.5,1336134.0
1748466360,2632.58,2634.15,2630.63,2633.79,1578024.0
1748466540,2633.79,2634.39,2633.08,2634.23,1007370.0
1748466720,2634.23,2638.77,2633.62,2638.77,3321900.0
1748466900,2638.71,2641.85,2637.63,2640.23,4385314.0
1748467080,2640.28,2643.99,2640.23,2643.91,1683146.0
1748467260,2643.89,2647.43,2643.19,2647.43,4513464.0
1748467440,2647.37,2647.61,2640.6,2642.79,3570118.0
1748467620,2642.96,2643.23,2638.56,2640.25,2217990.0
1748467800,2639.77,2642.2,2639.39,2642.2,1316220.0
1748467980,2642.2,2643.87,2639.75,2640.6,1727682.0
1748468160,2640.6,2644.44,2640.6,2644.43,1199494.0
1748468340,2644.39,2645.36,2641.89,2641.97,1421614.0
1748468520,2641.98,2646.24,2641.97,2646.23,1126260.0
1748468700,2646.22,2648.37,2645.06,2645.76,2392160.0
1748468880,2645.75,2649.26,2644.59,2648.06,2772496.0
1748469060,2648.06,2658.19,2648.04,2654.21,13269784.0
1748469240,2654.21,2654.21,2647.16,2648.43,3551040.0
1748469420,2648.49,2652.21,2647.5,2651.19,1961206.0
1748469600,2650.99,2652.0,2648.14,2651.25,2666168.0
1748469780,2651.34,2652.52,2645.31,2646.18,2863430.0
1748469960,2646.18,2646.48,2645.11,2645.89,2280352.0
1748470140,2645.87,2647.62,2641.69,2642.26,3636940.0
1748470320,2642.48,2647.48,2642.48,2646.02,1969354.0
1748470500,2646.02,2646.19,2643.01,2643.41,1603612.0
1748470680,2643.4,2646.23,2642.46,2645.17,1530330.0
1748470860,2644.67,2645.96,2643.48,2644.15,1382072.0
1748471040,2644.15,2644.33,2640.0,2640.0,2789844.0
1748471220,2640.0,2641.39,2638.43,2638.96,3028304.0
1748471400,2638.96,2641.11,2637.69,2640.36,4239676.0
1748471580,2640.35,2640.36,2637.29,2639.67,1747170.0
1748471760,2639.68,2643.6,2639.4,2643.59,1825560.0
1748471940,2643.46,2645.65,2642.65,2643.91,2735748.0
1748472120,2643.91,2644.68,2643.17,2643.86,1138386.0
1748472300,2643.86,2644.2,2639.82,2639.91,1317528.0
1748472480,2639.61,2645.99,2638.39,2645.99,3097162.0
1748472660,2645.99,2647.32,2644.6,2646.91,2046694.0
1748472840,2646.91,2649.56,2646.38,2649.09,2108232.0
1748473020,2649.1,2649.49,2647.46,2647.47,1406576.0
1748473200,2647.47,2651.89,2647.45,2650.24,3185082.0
1748473380,2650.47,2654.38,2650.05,2653.13,3064602.0
1748473560,2653.13,2663.07,2651.53,2659.1,16510632.0
1748473740,2659.09,2665.68,2659.09,2663.19,7090536.0
1748473920,2663.25,2672.46,2663.25,2672.26,13726374.0
1748474100,2672.46,2678.82,2668.56,2670.08,15155916.0
1748474280,2670.07,2672.89,2666.64,2669.05,7986734.0
1748474460,2669.06,2671.41,2665.95,2668.64,4018964.0
1748474640,2668.22,2674.83,2664.01,2674.74,5553272.0
1748474820,2674.7,2678.36,2673.13,2676.73,7121004.0
1748475000,2676.72,2686.4,2676.24,2679.2,17785472.0
1748475180,2679.13,2679.91,2674.76,2675.24,5702282.0
1748475360,2675.07,2678.48,2673.36,2674.16,5546570.0
1748475540,2674.11,2680.93,2673.03,2678.14,5125890.0
1748475720,2678.21,2681.83,2675.35,2675.99,4486866.0
1748475900,2676.01,2676.01,2670.69,2673.28,5525310.0
1748476080,2673.28,2674.32,2670.48,2673.7,4257674.0
1748476260,2673.7,2677.13,2673.7,2676.27,3298630.0
1748476440,2676.27,2682.33,2675.95,2681.55,4771292.0
1748476620,2681.52,2682.26,2680.01,2680.4,4538222.0
1748476800,2680.4,2684.69,2678.06,2682.14,9010214.0
1748476980,2682.14,2683.82,2670.26,2677.21,11998646.0
1748477160,2677.21,2678.23,2672.78,2674.69,6033246.0
1748477340,2674.69,2675.56,2671.49,2672.94,3760878.0
1748477520,2672.93,2678.49,2670.52,2678.49,4074288.0
1748477700,2678.44,2685.48,2676.13,2682.88,10772604.0
1748477880,2682.42,2688.0,2682.25,2687.98,7823756.0
1748478060,2687.95,2696.2,2685.04,2694.48,26079508.0
1748478240,2694.58,2698.17,2691.72,2694.07,10217440.0
1748478420,2694.07,2704.16,2694.07,2702.03,18920668.0
1748478600,2702.09,2704.86,2695.2,2696.34,10996362.0
1748478780,2696.79,2705.65,2695.58,2705.48,7733658.0
1748478960,2705.48,2705.48,2697.43,2702.4,8485956.0
1748479140,2702.94,2708.68,2700.77,2702.22,12052006.0
1748479320,2702.18,2703.75,2700.91,2701.77,6562624.0
1748479500,2701.74,2708.01,2701.74,2707.37,22190520.0
1748479680,2707.37,2713.55,2707.37,2709.07,22603822.0
1748479860,2709.28,2711.22,2705.94,2709.82,5308310.0
1748480040,2709.82,2716.14,2709.67,2713.42,12142612.0
1748480220,2713.43,2720.94,2711.01,2720.94,13343690.0
1748480400,2720.95,2722.06,2714.03,2714.73,14684328.0
1748480580,2714.78,2716.06,2704.92,2712.26,16493224.0
1748480760,2712.43,2714.38,2706.25,2709.6,5579492.0
1748480940,2709.62,2709.86,2706.15,2709.43,6428448.0
1748481120,2709.72,2715.35,2709.67,2710.35,5515780.0
1748481300,2710.41,2714.26,2706.17,2709.4,6490760.0
1748481480,2710.5,2717.93,2710.22,2717.72,8257776.0
1748481660,2718.08,2718.51,2710.62,2712.69,6516092.0
1748481840,2712.68,2712.83,2705.8,2705.8,6367334.0
1748482020,2705.8,2709.36,2705.8,2707.39,5057626.0
1748482200,2707.39,2709.45,2701.82,2701.93,5995816.0
1748482380,2701.93,2712.34,2701.77,2712.17,7640882.0
1748482560,2712.12,2712.95,2700.75,2700.75,4059210.0
1748482740,2701.64,2705.47,2697.42,2703.29,20112740.0
1748482920,2703.3,2707.99,2703.29,2706.34,4364942.0
1748483100,2706.43,2710.35,2706.43,2707.61,5473926.0
1748483280,2707.6,2715.34,2706.26,2714.02,6699778.0
1748483460,2714.25,2718.53,2714.07,2716.35,11040120.0
1748483640,2716.29,2719.61,2714.63,2717.68,8377324.0
1748483820,2717.75,2719.47,2710.61,2711.11,6924776.0
1748484000,2711.11,2713.77,2710.82,2710.83,4731840.0
1748484180,2710.83,2711.36,2706.01,2706.12,3377864.0
1748484360,2706.12,2708.55,2705.08,2706.35,3557282.0
1748484540,2706.33,2709.99,2706.22,2709.71,2752246.0
1748484720,2709.71,2709.71,2707.0,2707.13,2279814.0
1748484900,2707.76,2712.36,2707.76,2708.92,5983730.0
1748485080,2708.91,2714.99,2708.62,2713.91,3239052.0
1748485260,2713.91,2715.0,2711.85,2714.31,4587082.0
1748485440,2714.31,2745.7,2713.56,2735.93,72060936.0
1748485620,2735.99,2752.51,2735.99,2745.72,38555980.0
1748485800,2745.57,2789.24,2745.57,2773.05,100700020.0
1748485980,2772.81,2775.58,2767.95,2771.24,24393458.0
1748486160,2771.24,2772.97,2761.07,2767.57,18292756.0
1748486340,2767.5,2771.48,2764.01,2767.6,10159580.0
1748486520,2767.71,2772.66,2764.69,2772.32,8376030.0
1748486700,2772.31,2774.89,2770.45,2773.49,10791790.0
1748486880,2773.45,2773.65,2765.47,2770.28,8664482.0
1748487060,2770.39,2773.27,2767.96,2770.93,8138456.0
1748487240,2772.94,2773.94,2770.0,2770.56,7426404.0
1748487420,2770.56,2772.78,2768.31,2770.32,6307408.0
1748487600,2770.27,2773.38,2765.31,2767.19,9726016.0
1748487780,2767.17,2767.95,2756.48,2756.82,16882182.0
1748487960,2756.77,2762.8,2753.31,2755.05,14245410.0
1748488140,2755.06,2759.36,2754.6,2757.01,11143336.0
1748488320,2756.84,2760.93,2755.08,2758.57,9481050.0
1748488500,2758.45,2764.29,2758.45,2761.05,10809104.0
1748488680,2761.07,2761.15,2756.23,2758.11,5181884.0
1748488860,2758.11,2758.88,2754.28,2756.39,5485408.0
1748489040,2756.39,2763.23,2755.98,2761.43,5340338.0
1748489220,2761.27,2762.45,2757.9,2761.68,5198116.0
1748489400,2761.63,2769.9,2761.0,2761.0,13194144.0
1748489580,2761.24,2762.86,2755.2,2755.36,6920830.0
1748489760,2755.41,2756.07,2751.18,2751.24,9821672.0
1748489940,2751.19,2753.64,2751.19,2751.43,5178558.0
1748490120,2751.44,2752.31,2746.44,2750.43,13827996.0
1748490300,2750.43,2756.05,2749.49,2753.26,5787916.0
1748490480,2753.27,2755.1,2752.26,2754.87,4179630.0
1748490660,2754.84,2762.15,2753.63,2757.97,6502470.0
1748490840,2757.99,2760.59,2757.0,2757.0,3807388.0
1748491020,2757.11,2762.73,2757.0,2762.07,4822802.0
1748491200,2762.07,2763.92,2759.66,2761.03,5975076.0
1748491380,2761.03,2766.15,2760.01,2763.47,5547112.0
1748491560,2763.42,2764.36,2756.68,2757.56,3191724.0
1748491740,2757.09,2757.62,2755.6,2757.06,3788280.0
1748491920,2757.05,2758.04,2753.8,2757.29,6219334.0
1748492100,2757.34,2757.34,2737.42,2746.15,22184196.0
1748492280,2746.77,2756.66,2746.22,2755.78,8858978.0
1748492460,2755.4,2755.51,2750.93,2753.43,3666760.0
1748492640,2753.38,2753.62,2750.16,2750.56,3553680.0
1748492820,2750.59,2755.36,2750.59,2754.51,3327784.0
1748493000,2754.53,2756.89,2748.35,2748.36,4440406.0
1748493180,2748.35,2748.8,2736.97,2739.99,15734630.0
1748493360,2740.88,2742.06,2727.04,2735.36,26736686.0
1748493540,2735.55,2737.66,2717.87,2721.0,34216090.0
1748493720,2721.23,2727.38,2718.84,2724.34,15778004.0
1748493900,2724.24,2724.24,2700.39,2717.59,58811786.0
1748494080,2717.54,2720.93,2711.49,2720.07,21153684.0
1748494260,2719.35,2727.31,2719.07,2720.04,13803388.0
1748494440,2719.99,2730.61,2718.58,2728.57,15480600.0
1748494620,2728.51,2729.31,2725.07,2727.24,3013396.0
1748494800,2727.37,2729.36,2725.6,2727.21,5338850.0
1748494980,2726.9,2731.07,2726.02,2729.44,4896650.0
1748495160,2729.44,2729.44,2719.36,2724.32,8004960.0
1748495340,2724.26,2727.9,2723.75,2727.73,3141800.0
1748495520,2727.71,2727.79,2723.66,2724.62,2737436.0
1748495700,2724.61,2731.98,2724.61,2731.98,4565444.0
1748495880,2731.93,2735.11,2731.32,2732.72,10570002.0
1748496060,2732.71,2733.23,2730.98,2732.53,5804494.0
1748496240,2732.94,2735.9,2729.71,2731.72,6482462.0
1748496420,2731.73,2731.73,2722.45,2723.67,14551492.0
1748496600,2723.52,2727.83,2720.97,2723.27,7855234.0
1748496780,2723.28,2725.0,2722.29,2724.99,1894058.0
1748496960,2725.0,2725.44,2722.98,2724.15,2321138.0
1748497140,2724.1,2728.3,2724.01,2727.89,2303728.0
1748497320,2727.9,2730.86,2727.88,2730.21,2900076.0
1748497500,2730.16,2734.26,2728.27,2733.03,6004338.0
1748497680,2733.03,2734.36,2730.0,2731.61,3335004.0
1748497860,2731.83,2733.0,2721.45,2721.68,8467806.0
1748498040,2721.65,2724.54,2716.2,2719.39,13050334.0
1748498220,2719.39,2722.57,2719.39,2722.23,3581462.0
1748498400,2721.98,2724.6,2721.07,2724.21,3902440.0
1748498580,2724.23,2725.79,2723.48,2724.65,2097936.0
1748498760,2724.71,2725.94,2722.68,2722.73,3269246.0
1748498940,2722.72,2723.76,2715.55,2718.62,6568522.0
1748499120,2718.68,2724.14,2718.68,2722.61,2773320.0
1748499300,2722.74,2725.78,2721.85,2725.69,3741222.0
1748499480,2725.62,2726.99,2723.72,2724.5,3203474.0
1748499660,2724.51,2727.86,2724.43,2726.84,2480516.0
1748499840,2726.83,2728.36,2726.18,2727.42,1972020.0
1748500020,2727.42,2729.51,2726.69,2729.5,1978818.0
1748500200,2729.5,2730.77,2727.58,2729.85,3697650.0
1748500380,2729.85,2731.12,2726.3,2727.54,6436314.0
1748500560,2727.44,2728.03,2721.28,2722.56,9728110.0
1748500740,2722.56,2724.75,2720.51,2724.05,3495674.0
1748500920,2724.05,2725.75,2721.53,2724.43,4933088.0
1748501100,2724.18,2728.26,2724.1,2726.55,3260122.0
1748501280,2726.55,2729.9,2726.41,2729.28,2600878.0
1748501460,2729.28,2729.28,2726.96,2727.01,1746026.0
1748501640,2727.01,2727.02,2725.31,2726.96,1408062.0
1748501820,2726.98,2726.99,2725.33,2726.82,1088820.0
1748502000,2726.82,2728.68,2721.34,2721.53,2923272.0
1748502180,2721.53,2723.01,2719.2,2720.98,6101906.0
1748502360,2720.93,2722.72,2715.95,2716.36,6064026.0
1748502540,2716.3,2727.0,2715.97,2726.0,8916774.0
1748502720,2726.0,2727.95,2725.34,2726.1,3482876.0
1748502900,2726.12,2727.68,2724.06,2724.18,4407136.0
1748503080,2724.18,2727.57,2724.15,2727.5,1704228.0
1748503260,2727.61,2735.35,2727.61,2731.21,9278990.0
1748503440,2731.19,2733.65,2731.13,2732.23,3795324.0
1748503620,2732.23,2733.66,2731.95,2732.83,2860452.0
1748503800,2732.55,2733.82,2729.42,2730.67,3393220.0
1748503980,2730.66,2731.11,2727.77,2728.88,2214966.0
1748504160,2728.88,2730.0,2728.18,2729.99,1289228.0
1748504340,2729.99,2730.81,2725.65,2726.27,2166848.0
1748504520,2726.27,2729.05,2725.3,2728.47,1876908.0
1748504700,2728.48,2729.02,2726.34,2727.05,1592836.0
1748504880,2727.05,2728.56,2725.48,2728.56,1291998.0
1748505060,2728.7,2731.89,2728.03,2730.89,3783514.0
1748505240,2730.89,2731.97,2729.27,2730.28,1270304.0
1748505420,2730.37,2731.25,2728.84,2730.0,3146696.0
1748505600,2730.05,2730.69,2721.88,2723.47,6432240.0
1748505780,2723.48,2723.99,2710.32,2710.6,19745320.0
1748505960,2710.53,2724.01,2710.53,2723.98,11173280.0
1748506140,2724.0,2724.46,2718.88,2722.11,8288108.0
1748506320,2722.11,2725.98,2722.11,2723.64,4989160.0
1748506500,2723.64,2728.71,2723.64,2726.64,9588854.0
1748506680,2726.64,2731.12,2726.64,2729.81,8583180.0
1748506860,2729.78,2730.78,2725.0,2725.01,3741452.0
1748507040,2725.01,2726.02,2719.31,2720.65,5322262.0
1748507220,2720.46,2721.72,2719.85,2719.94,3291176.0
1748507400,2719.93,2721.61,2717.67,2721.61,4207424.0
1748507580,2721.25,2722.84,2718.21,2718.79,3791290.0
1748507760,2718.79,2723.66,2718.72,2721.5,2927164.0
1748507940,2721.55,2723.96,2720.4,2721.45,5701248.0
1748508120,2721.51,2722.65,2717.45,2717.69,5995216.0
1748508300,2717.97,2719.28,2714.43,2714.59,7029752.0
1748508480,2714.59,2725.29,2713.92,2722.73,11842240.0
1748508660,2722.75,2724.72,2722.5,2723.36,3143344.0
1748508840,2723.15,2725.1,2721.77,2724.86,7783592.0
1748509020,2724.46,2726.28,2721.98,2721.98,5111112.0
1748509200,2721.98,2724.14,2720.76,2721.81,3871474.0
1748509380,2721.81,2721.94,2715.44,2716.97,7908532.0
1748509560,2716.97,2718.11,2715.96,2717.29,2907920.0
1748509740,2717.29,2722.0,2717.29,2721.78,4626094.0
1748509920,2721.78,2722.62,2718.98,2718.99,2209866.0
1748510100,2719.0,2721.49,2718.39,2718.52,1701086.0
1748510280,2718.53,2720.43,2716.51,2719.9,2279586.0
1748510460,2719.9,2720.94,2718.01,2719.67,1285822.0
1748510640,2719.74,2720.42,2718.28,2718.47,1874076.0
1748510820,2718.47,2719.0,2718.01,2718.99,874820.0
1748511000,2718.99,2728.0,2718.48,2725.83,12536984.0
1748511180,2725.83,2727.99,2722.52,2727.71,5046196.0
1748511360,2727.71,2727.99,2726.62,2726.71,8615970.0
1748511540,2726.72,2727.8,2724.11,2725.56,2406926.0
1748511720,2725.34,2725.79,2722.84,2725.08,2451774.0
1748511900,2725.07,2728.51,2723.83,2727.85,2627778.0
1748512080,2727.85,2731.5,2727.77,2730.0,6726428.0
1748512260,2730.01,2731.32,2728.86,2730.64,4409054.0
1748512440,2730.73,2732.86,2730.39,2731.98,3503634.0
1748512620,2732.0,2737.55,2730.42,2735.15,10883134.0
1748512800,2735.02,2742.55,2734.97,2735.95,16152292.0
1748512980,2735.8,2737.16,2727.88,2728.36,8140912.0
1748513160,2728.55,2730.29,2726.11,2726.68,6128808.0
1748513340,2726.73,2728.03,2726.03,2727.05,2909618.0
1748513520,2726.99,2729.98,2726.99,2728.1,3350688.0
1748513700,2728.1,2728.94,2724.79,2727.74,2322512.0
1748513880,2727.69,2730.64,2725.16,2730.37,3226576.0
1748514060,2730.38,2732.51,2730.18,2731.37,2563750.0
1748514240,2731.37,2732.07,2727.0,2727.66,1717596.0
1748514420,2727.61,2728.22,2723.61,2723.93,3173568.0
1748514600,2724.05,2725.7,2723.7,2723.72,1782242.0
1748514780,2723.7,2730.14,2723.64,2728.61,2323226.0
1748514960,2728.65,2729.28,2725.31,2725.51,1790200.0
1748515140,2725.51,2727.61,2724.32,2726.36,1546894.0
1748515320,2726.36,2728.45,2726.36,2728.28,1181052.0
1748515500,2728.28,2730.17,2727.55,2727.56,1590454.0
1748515680,2727.56,2734.18,2727.56,2734.16,5385934.0
1748515860,2734.16,2734.32,2730.11,2731.05,2435500.0
1748516040,2731.0,2731.06,2727.82,2730.01,3163534.0
1748516220,2729.93,2730.29,2728.0,2729.47,1961634.0
1748516400,2729.52,2729.52,2727.48,2728.15,2185098.0
1748516580,2728.16,2729.4,2726.39,2727.88,2344302.0
1748516760,2727.9,2727.9,2721.96,2722.11,6118884.0
1748516940,2722.11,2728.14,2722.11,2726.3,5388332.0
1748517120,2726.3,2726.58,2723.34,2725.51,1418294.0
1748517300,2725.51,2726.06,2723.69,2725.5,2185066.0
1748517480,2725.5,2729.79,2725.5,2729.01,6599606.0
1748517660,2729.03,2730.69,2728.11,2730.01,3003390.0
1748517840,2730.01,2730.01,2725.01,2725.14,2553362.0
1748518020,2725.14,2725.76,2723.95,2724.07,1829972.0
1748518200,2724.07,2726.36,2723.5,2725.03,4799762.0
1748518380,2725.03,2725.8,2718.28,2720.39,8459394.0
1748518560,2720.39,2723.15,2719.82,2720.67,2843384.0
1748518740,2720.67,2721.82,2715.0,2716.32,6665442.0
1748518920,2716.2,2716.86,2713.7,2716.31,9687898.0
1748519100,2716.27,2716.27,2709.61,2713.45,15190822.0
1748519280,2713.45,2713.81,2710.19,2710.19,5066282.0
1748519460,2710.2,2714.31,2707.78,2711.97,11652504.0
1748519640,2712.14,2715.0,2711.05,2714.13,3651216.0
1748519820,2714.13,2716.16,2713.01,2714.84,3789030.0
1748520000,2714.9,2714.9,2711.53,2713.08,5264204.0
1748520180,2713.22,2714.53,2709.66,2710.18,4933976.0
1748520360,2710.34,2717.26,2706.64,2716.94,12080062.0
1748520540,2716.95,2718.15,2711.65,2714.36,4676342.0
1748520720,2714.35,2716.0,2713.36,2715.86,2003838.0
1748520900,2715.8,2716.57,2710.08,2710.85,3317486.0
1748521080,2710.91,2712.12,2708.39,2711.46,3364020.0
1748521260,2711.46,2711.46,2701.24,2705.97,17553402.0
1748521440,2705.97,2710.93,2705.12,2710.47,3755048.0
1748521620,2710.48,2711.41,2707.37,2707.59,5015916.0
1748521800,2707.92,2716.35,2707.7,2713.19,6211166.0
1748521980,2713.1,2714.6,2710.57,2713.91,2701160.0
1748522160,2713.87,2713.87,2709.59,2710.49,2470206.0
1748522340,2710.21,2711.19,2703.31,2704.03,5271142.0
1748522520,2704.0,2704.08,2675.0,2686.92,79878404.0
1748522700,2687.06,2689.99,2681.37,2688.93,18348048.0
1748522880,2688.57,2692.96,2687.92,2689.03,10650120.0
1748523060,2689.19,2694.51,2687.93,2693.86,6753190.0
1748523240,2693.86,2694.48,2691.24,2691.87,4876020.0
1748523420,2691.58,2693.99,2691.06,2692.22,2704462.0
1748523600,2692.33,2696.18,2691.77,2695.44,5381720.0
1748523780,2695.34,2697.78,2694.67,2696.31,6721780.0
1748523960,2696.31,2698.74,2694.99,2695.7,5663342.0
1748524140,2695.47,2695.47,2692.01,2693.85,3610350.0
1748524320,2693.85,2695.2,2692.95,2694.3,3274378.0
1748524500,2694.3,2697.39,2688.92,2689.98,11315966.0
1748524680,2689.93,2690.05,2684.19,2685.46,14619144.0
1748524860,2685.46,2686.84,2679.5,2682.14,12165106.0
1748525040,2681.87,2683.81,2678.76,2681.94,8719330.0
1748525220,2681.86,2687.44,2681.68,2685.69,6711428.0
1748525400,2685.69,2687.07,2671.3,2673.09,17951808.0
1748525580,2673.02,2684.9,2673.02,2684.35,19753374.0
1748525760,2684.35,2684.6,2675.24,2676.69,9603364.0
1748525940,2676.73,2677.32,2657.0,2660.67,42994912.0
1748526120,2661.65,2665.97,2656.89,2657.84,19258828.0
1748526300,2657.3,2663.04,2652.65,2663.04,22306626.0
1748526480,2663.04,2663.6,2655.0,2663.6,11790322.0
1748526660,2663.24,2672.66,2663.07,2669.75,22734118.0
1748526840,2669.76,2669.76,2660.0,2661.55,15363296.0
1748527020,2661.45,2661.74,2655.99,2659.74,12113260.0
1748527200,2659.48,2665.99,2658.49,2664.11,10397690.0
1748527380,2664.13,2665.62,2650.85,2651.95,12454790.0
1748527560,2651.68,2656.31,2642.57,2644.56,28652624.0
1748527740,2644.94,2649.5,2642.09,2644.95,15650268.0
1748527920,2645.06,2650.36,2643.47,2649.25,8689050.0
1748528100,2649.08,2649.68,2634.91,2636.38,22980370.0
1748528280,2636.38,2637.58,2622.82,2623.4,34434308.0
1748528460,2623.33,2633.93,2620.52,2631.85,25026888.0
1748528640,2632.05,2636.39,2627.72,2636.3,14727022.0
1748528820,2636.38,2641.33,2635.76,2636.43,10842468.0
1748529000,2636.43,2639.62,2629.11,2638.74,12379592.0
1748529180,2638.78,2645.22,2635.14,2643.43,14642122.0
1748529360,2643.42,2646.34,2643.27,2645.44,12646502.0
1748529540,2645.43,2647.88,2641.89,2641.89,14683684.0
1748529720,2641.95,2647.44,2641.09,2646.45,7888078.0
1748529900,2646.45,2657.12,2644.78,2654.44,28143212.0
1748530080,2654.43,2665.42,2654.15,2658.95,29217010.0
1748530260,2659.08,2670.98,2657.48,2670.81,19771416.0
1748530440,2670.01,2673.8,2666.01,2672.43,19894186.0
1748530620,2672.07,2674.56,2669.23,2670.0,5849984.0
1748530800,2671.01,2673.18,2666.02,2671.08,10050614.0
1748530980,2671.14,2671.23,2663.8,2666.0,8546208.0
1748531160,2665.71,2666.39,2660.27,2663.59,9149006.0
1748531340,2663.59,2669.62,2661.6,2666.69,4993066.0
1748531520,2666.69,2669.99,2661.14,2662.94,4046470.0
1748531700,2662.78,2666.0,2661.84,2663.43,2538804.0
1748531880,2663.48,2665.55,2657.25,2659.82,7556470.0
1748532060,2659.78,2662.99,2657.6,2657.83,7194108.0
1748532240,2657.84,2659.6,2656.01,2659.23,6547932.0
1748532420,2659.22,2661.57,2657.22,2660.34,3264076.0
1748532600,2660.34,2661.81,2651.56,2651.73,7075186.0
1748532780,2651.73,2657.46,2650.56,2657.02,7023214.0
1748532960,2657.0,2657.07,2648.58,2649.44,7045286.0
1748533140,2649.54,2650.11,2645.8,2647.69,9786284.0
1748533320,2647.69,2651.0,2644.18,2648.9,7302646.0
1748533500,2647.96,2647.96,2641.36,2647.56,13372274.0
1748533680,2647.41,2647.41,2638.52,2647.22,11958502.0
1748533860,2647.31,2652.05,2646.68,2650.16,10078460.0
1748534040,2650.31,2650.55,2645.88,2647.27,3550248.0
1748534220,2647.49,2647.55,2640.07,2642.45,5844982.0
1748534400,2642.75,2644.99,2640.46,2642.9,7130120.0
1748534580,2642.91,2649.06,2640.0,2643.8,5396214.0
1748534760,2643.8,2646.66,2640.42,2640.43,4419988.0
1748534940,2640.42,2652.35,2640.42,2652.07,9116110.0
1748535120,2651.85,2653.55,2649.86,2651.31,5004026.0
1748535300,2651.24,2659.18,2650.93,2654.52,13380580.0
1748535480,2654.57,2654.7,2647.51,2648.08,4685484.0
1748535660,2648.09,2650.61,2646.04,2650.14,2919976.0
1748535840,2649.95,2651.0,2644.3,2645.18,3622114.0
1748536020,2645.55,2648.53,2641.99,2648.01,7046952.0
1748536200,2647.99,2650.19,2642.47,2642.87,3715400.0
1748536380,2642.72,2644.54,2641.01,2643.57,4690488.0
1748536560,2643.51,2646.28,2642.7,2646.05,2830626.0
1748536740,2646.09,2646.7,2644.18,2644.18,2567566.0
1748536920,2644.18,2645.7,2640.36,2643.94,2681606.0
1748537100,2643.95,2646.55,2643.03,2643.03,3351004.0
1748537280,2643.04,2645.56,2640.68,2641.25,4421154.0
1748537460,2641.25,2642.0,2633.51,2636.88,12724730.0
1748537640,2636.94,2637.18,2630.39,2633.95,9758966.0
1748537820,2633.97,2644.94,2633.97,2639.27,7182856.0
1748538000,2638.64,2644.54,2637.65,2643.31,7552638.0
1748538180,2643.41,2643.55,2639.4,2641.98,3100652.0
1748538360,2641.98,2643.0,2637.78,2643.0,3180726.0
1748538540,2643.0,2644.49,2640.11,2643.69,3485334.0
1748538720,2643.69,2645.33,2641.5,2641.98,2855996.0
1748538900,2641.98,2645.53,2638.32,2640.38,3118118.0
1748539080,2640.32,2643.41,2638.84,2642.89,7960346.0
1748539260,2642.99,2650.31,2642.99,2649.63,10082932.0
1748539440,2649.24,2652.04,2645.32,2650.7,6114506.0
1748539620,2651.15,2651.27,2647.57,2648.3,3134034.0
1748539800,2648.3,2655.49,2647.22,2654.76,6368256.0
1748539980,2654.76,2657.38,2651.36,2657.13,8105144.0
1748540160,2657.19,2662.12,2656.67,2658.39,8024284.0
1748540340,2658.39,2658.41,2652.16,2655.03,4064410.0
1748540520,2655.03,2655.03,2647.59,2650.52,10878278.0
1748540700,2650.58,2669.81,2649.33,2661.39,17962784.0
1748540880,2661.52,2661.84,2657.28,2661.61,6778284.0
1748541060,2661.61,2664.38,2660.52,2663.76,6871710.0
1748541240,2663.84,2665.8,2658.01,2658.38,5110486.0
1748541420,2658.35,2659.54,2656.85,2657.89,4328694.0
1748541600,2657.92,2659.71,2656.68,2658.69,4695954.0
1748541780,2658.74,2665.56,2658.07,2665.56,6155162.0
1748541960,2665.51,2669.52,2664.43,2669.03,5904792.0
1748542140,2668.97,2670.48,2664.7,2669.48,12047494.0
1748542320,2669.48,2672.41,2668.89,2669.27,6296072.0
1748542500,2669.27,2671.37,2665.18,2665.47,3758336.0
1748542680,2665.47,2665.47,2656.2,2656.89,12271560.0
1748542860,2656.62,2661.01,2654.48,2658.66,8588618.0
1748543040,2658.66,2659.45,2656.34,2659.45,2769466.0
1748543220,2659.45,2659.51,2654.28,2655.0,4059602.0
1748543400,2654.99,2659.88,2654.99,2659.56,1612414.0
1748543580,2659.5,2659.56,2647.51,2654.12,11026504.0
1748543760,2654.07,2654.31,2649.14,2649.14,2771146.0
1748543940,2648.96,2650.64,2646.32,2646.32,2560558.0
1748544120,2646.39,2648.0,2644.69,2647.0,5558954.0
1748544300,2647.01,2649.66,2646.29,2648.87,3224204.0
1748544480,2648.85,2655.45,2647.36,2653.46,3956304.0
1748544660,2653.25,2657.55,2652.71,2655.15,3667078.0
1748544840,2655.15,2656.18,2654.1,2654.91,1415444.0
1748545020,2654.94,2655.52,2646.44,2648.94,7377324.0
1748545200,2649.11,2656.27,2649.11,2653.14,6539218.0
1748545380,2653.12,2656.4,2652.54,2655.01,1954124.0
1748545560,2655.01,2655.58,2645.49,2646.41,5483714.0
1748545740,2646.47,2647.53,2640.21,2645.13,7901376.0
1748545920,2645.16,2645.38,2627.9,2630.51,25296710.0
1748546100,2630.3,2636.45,2630.0,2633.6,6941868.0
1748546280,2633.63,2638.9,2631.22,2636.98,5948920.0
1748546460,2636.87,2640.95,2634.45,2640.91,3393050.0
1748546640,2640.93,2642.64,2637.48,2642.57,3959402.0
1748546820,2642.57,2643.99,2641.23,2642.58,3238946.0
1748547000,2642.59,2648.7,2640.01,2643.73,6359036.0
1748547180,2643.69,2645.21,2640.48,2641.41,3323772.0
1748547360,2641.41,2645.25,2638.34,2644.19,3173698.0
1748547540,2644.14,2644.23,2640.18,2641.6,2548004.0
1748547720,2641.62,2643.52,2638.35,2641.04,1981820.0
1748547900,2641.03,2648.89,2640.55,2648.27,4024752.0
1748548080,2648.25,2652.73,2646.72,2652.73,4326352.0
1748548260,2652.76,2653.78,2649.07,2649.66,3472082.0
1748548440,2649.62,2654.56,2648.75,2651.94,3494818.0
1748548620,2651.92,2654.89,2647.51,2649.43,3114506.0
1748548800,2649.12,2660.0,2648.89,2655.24,9533212.0
1748548980,2655.24,2656.0,2648.39,2655.12,5180950.0
1748549160,2655.23,2659.06,2651.83,2652.01,7361062.0
1748549340,2651.95,2653.22,2650.88,2652.11,1518318.0
1748549520,2652.1,2653.34,2650.15,2650.66,3678480.0
1748549700,2650.71,2655.57,2650.71,2654.77,3248276.0
1748549880,2654.76,2659.25,2654.64,2657.22,3919114.0
1748550060,2657.22,2658.22,2653.72,2653.73,1436594.0
1748550240,2653.76,2655.1,2652.59,2654.95,825046.0
1748550420,2654.95,2655.07,2651.53,2652.28,640560.0
1748550600,2652.3,2655.57,2651.32,2655.57,1177032.0
1748550780,2655.77,2655.77,2653.01,2653.62,938842.0
1748550960,2653.61,2653.89,2651.85,2652.17,955110.0
1748551140,2652.18,2652.18,2647.62,2647.86,4293994.0
1748551320,2647.8,2649.23,2642.62,2642.62,4905954.0
1748551500,2642.67,2643.85,2639.58,2643.59,4619902.0
1748551680,2643.6,2644.99,2642.93,2643.57,1842210.0
1748551860,2643.57,2643.57,2642.26,2643.14,967266.0
1748552040,2643.13,2645.53,2642.51,2643.57,1389686.0
1748552220,2643.56,2643.75,2642.5,2642.97,774760.0
1748552400,2643.02,2646.1,2642.73,2644.79,1585466.0
1748552580,2644.79,2646.11,2643.85,2644.1,1172900.0
1748552760,2644.1,2645.65,2643.3,2644.91,1204034.0
1748552940,2644.91,2644.92,2643.48,2644.23,1096236.0
1748553120,2644.23,2644.86,2643.6,2644.36,757396.0
1748553300,2644.36,2647.73,2643.47,2647.13,1293332.0
1748553480,2647.14,2651.6,2647.13,2650.25,2485940.0
1748553660,2650.26,2651.48,2649.82,2649.83,810778.0
1748553840,2649.83,2650.73,2648.59,2649.02,1448390.0
1748554020,2649.06,2649.19,2647.55,2648.42,2665932.0
1748554200,2648.41,2648.76,2648.19,2648.76,559118.0
1748554380,2648.76,2650.08,2648.52,2649.57,682678.0
1748554560,2649.73,2650.33,2649.73,2650.19,665108.0
1748554740,2650.2,2654.41,2650.19,2651.73,1589000.0
1748554920,2651.73,2654.5,2651.18,2653.38,1195160.0
1748555100,2653.94,2654.2,2650.2,2650.71,2365204.0
1748555280,2651.09,2651.39,2649.44,2651.39,1002056.0
1748555460,2651.39,2653.05,2650.63,2652.01,1050896.0
1748555640,2652.01,2654.58,2650.0,2654.03,2269724.0
1748555820,2654.03,2661.0,2653.97,2659.48,8178488.0
1748556000,2660.15,2663.64,2657.04,2663.43,9292198.0
1748556180,2663.43,2667.83,2657.09,2659.52,9121484.0
1748556360,2659.46,2666.23,2658.11,2663.67,4680584.0
1748556540,2663.64,2665.28,2662.7,2663.59,3204642.0
1748556720,2663.14,2665.36,2661.73,2662.12,2520514.0
1748556900,2662.12,2663.11,2659.01,2659.23,2284924.0
1748557080,2659.24,2663.93,2659.23,2663.93,1221474.0
1748557260,2663.93,2666.49,2663.93,2665.69,2131482.0
1748557440,2665.7,2666.94,2661.93,2662.52,2841652.0
1748557620,2662.52,2662.52,2658.12,2658.12,1983678.0
1748557800,2658.12,2659.61,2656.55,2657.36,2900286.0
1748557980,2657.36,2657.9,2656.03,2656.95,1396296.0
1748558160,2656.97,2658.89,2656.03,2658.2,1651352.0
1748558340,2658.2,2658.2,2656.36,2656.57,1680474.0
1748558520,2656.57,2657.24,2655.42,2655.42,1410622.0
1748558700,2655.42,2655.44,2652.89,2652.96,2483150.0
1748558880,2652.99,2657.86,2650.92,2653.26,4838642.0
1748559060,2653.2,2653.61,2651.23,2652.69,1611570.0
1748559240,2652.69,2653.03,2644.81,2644.83,9255956.0
1748559420,2644.82,2646.99,2643.59,2643.63,4136768.0
1748559600,2643.78,2647.73,2643.47,2647.72,3724374.0
1748559780,2647.73,2647.73,2642.66,2642.67,4790994.0
1748559960,2642.66,2646.28,2642.66,2646.09,2040672.0
1748560140,2646.09,2646.81,2643.57,2644.97,1792632.0
1748560320,2644.96,2644.97,2642.31,2643.15,1660338.0
1748560500,2643.15,2644.1,2636.16,2636.8,4243256.0
1748560680,2636.91,2639.17,2633.83,2635.41,7018000.0
1748560860,2635.41,2635.77,2632.01,2632.38,5017726.0
1748561040,2632.26,2633.15,2627.1,2632.9,10408000.0
1748561220,2632.9,2634.83,2631.15,2633.76,3374768.0
1748561400,2633.82,2637.6,2627.02,2636.78,9238688.0
1748561580,2636.79,2636.79,2629.51,2631.18,2325310.0
1748561760,2631.18,2635.11,2630.31,2634.54,2997576.0
1748561940,2634.54,2635.97,2633.76,2634.23,1284036.0
1748562120,2634.1,2635.5,2630.01,2631.57,2406492.0
1748562300,2631.57,2633.21,2628.11,2628.11,1911872.0
1748562480,2627.97,2627.97,2616.93,2625.68,29077652.0
1748562660,2625.69,2633.21,2624.7,2631.3,5407218.0
1748562840,2631.3,2632.03,2628.05,2628.98,3035818.0
1748563020,2628.98,2632.93,2628.51,2630.4,3532510.0
1748563200,2630.41,2636.81,2629.84,2636.81,6891054.0
1748563380,2636.81,2637.37,2631.55,2637.23,4020336.0
1748563560,2637.28,2637.45,2633.9,2637.43,2578742.0
1748563740,2637.45,2638.16,2635.95,2637.19,3470590.0
1748563920,2637.19,2640.89,2637.0,2640.69,3522722.0
1748564100,2640.68,2642.64,2637.91,2640.96,3658896.0
1748564280,2641.0,2642.11,2639.31,2640.11,1935334.0
1748564460,2640.63,2641.79,2639.03,2641.79,2503168.0
1748564640,2641.74,2643.95,2641.44,2643.85,2954650.0
1748564820,2643.85,2643.99,2633.7,2636.47,4565736.0
1748565000,2636.35,2636.64,2626.19,2626.19,9541664.0
1748565180,2626.26,2626.49,2620.32,2622.33,8254736.0
1748565360,2622.55,2628.44,2622.48,2625.15,5193450.0
1748565540,2625.31,2634.26,2624.02,2633.61,5323198.0
1748565720,2633.48,2634.57,2627.88,2629.37,3372796.0
1748565900,2629.37,2630.28,2622.53,2624.19,3906034.0
1748566080,2624.27,2626.19,2609.0,2617.34,37188648.0
1748566260,2617.37,2623.0,2587.01,2597.72,61307728.0
1748566440,2597.13,2600.0,2576.0,2579.86,66843430.0
1748566620,2580.15,2584.7,2557.8,2571.35,75546986.0
1748566800,2571.89,2584.83,2567.55,2582.12,37860626.0
1748566980,2583.38,2588.87,2575.14,2584.22,20194612.0
1748567160,2584.72,2593.8,2582.26,2593.8,13563416.0
1748567340,2593.96,2595.82,2584.47,2586.6,12333984.0
1748567520,2586.5,2595.72,2586.5,2594.48,7493726.0
1748567700,2594.2,2597.34,2591.32,2593.14,12066666.0
1748567880,2593.29,2596.25,2587.26,2589.06,8090624.0
1748568060,2589.06,2599.49,2588.06,2599.3,6868704.0
1748568240,2599.44,2606.93,2599.44,2605.53,13134920.0
1748568420,2605.41,2605.64,2601.78,2604.65,5512558.0
1748568600,2604.65,2607.68,2600.74,2601.3,7309566.0
1748568780,2600.99,2601.17,2596.0,2599.06,7456868.0
1748568960,2599.31,2606.27,2598.44,2606.27,3745756.0
1748569140,2606.27,2606.3,2602.95,2604.85,3651570.0
1748569320,2604.85,2607.12,2603.23,2604.45,2080418.0
1748569500,2604.51,2606.89,2600.06,2601.73,4516558.0
1748569680,2601.73,2601.73,2594.49,2595.36,6139570.0
1748569860,2595.42,2599.09,2594.52,2597.39,3668896.0
1748570040,2597.39,2597.39,2594.09,2596.27,3771412.0
1748570220,2596.05,2598.15,2594.22,2597.32,3858612.0
1748570400,2597.24,2606.24,2596.73,2606.14,8591522.0
1748570580,2606.4,2611.78,2605.66,2607.93,7563178.0
1748570760,2608.42,2612.05,2607.23,2611.43,4684772.0
1748570940,2611.32,2614.91,2609.09,2614.91,7355620.0
1748571120,2614.76,2616.33,2609.7,2613.65,5008700.0
1748571300,2613.69,2617.72,2611.26,2612.01,9402314.0
1748571480,2612.05,2621.06,2611.67,2619.11,6557514.0
1748571660,2619.18,2620.0,2616.11,2619.9,4557154.0
1748571840,2619.9,2621.01,2617.55,2617.58,2891276.0
1748572020,2617.83,2621.89,2617.83,2618.53,2188062.0
1748572200,2618.58,2627.33,2617.81,2626.79,5973244.0
1748572380,2626.79,2627.03,2618.74,2619.0,8613220.0
1748572560,2618.98,2624.59,2618.98,2622.11,3506478.0
1748572740,2622.12,2631.19,2622.11,2631.12,11595046.0
1748572920,2631.19,2632.45,2627.43,2630.06,9223052.0
1748573100,2630.07,2632.06,2626.9,2630.16,4261618.0
1748573280,2630.11,2630.16,2626.79,2627.39,2390632.0
1748573460,2627.44,2629.14,2626.79,2626.79,2576902.0
1748573640,2626.88,2627.74,2624.7,2625.11,2623956.0
1748573820,2625.11,2628.79,2624.89,2628.78,2651286.0
1748574000,2628.78,2628.81,2625.05,2626.29,2558838.0
1748574180,2626.29,2633.69,2626.23,2632.56,7251224.0
1748574360,2632.56,2639.63,2629.52,2637.27,13043428.0
1748574540,2637.16,2638.46,2632.72,2634.11,3391696.0
1748574720,2634.11,2637.66,2633.86,2636.04,4130390.0
1748574900,2636.31,2639.17,2634.06,2637.86,5186936.0
1748575080,2637.85,2641.14,2634.98,2635.72,6943480.0
1748575260,2635.45,2635.73,2632.0,2635.58,4285650.0
1748575440,2635.52,2638.36,2634.54,2635.66,2589564.0
1748575620,2635.62,2637.7,2634.71,2637.44,2465218.0
1748575800,2637.54,2639.47,2636.53,2637.53,3384060.0
1748575980,2637.51,2639.51,2635.28,2635.86,2090964.0
1748576160,2635.85,2638.03,2634.24,2635.06,1930702.0
1748576340,2635.06,2636.33,2631.45,2632.72,3138972.0
1748576520,2632.72,2634.56,2632.22,2633.89,2288610.0
1748576700,2633.95,2633.95,2631.42,2633.11,3348988.0
1748576880,2633.1,2635.96,2632.61,2633.98,3207704.0
1748577060,2633.99,2634.16,2629.6,2631.07,3425490.0
1748577240,2631.06,2631.85,2629.04,2629.04,2702480.0
1748577420,2629.05,2630.4,2628.45,2630.39,3489262.0
1748577600,2630.4,2630.51,2627.22,2627.61,4074424.0
1748577780,2627.61,2627.61,2624.56,2625.99,5556504.0
1748577960,2625.99,2626.0,2621.05,2621.51,6126986.0
1748578140,2621.51,2629.8,2621.44,2629.46,6492944.0
1748578320,2629.46,2630.4,2626.04,2626.04,2964002.0
1748578500,2626.05,2628.49,2625.2,2627.44,1859738.0
1748578680,2627.51,2628.4,2621.41,2621.9,4337346.0
1748578860,2621.9,2624.85,2621.9,2624.28,1788830.0
1748579040,2624.29,2625.69,2623.05,2625.28,1509406.0
1748579220,2625.28,2625.69,2622.44,2622.73,2017598.0
1748579400,2622.73,2623.91,2620.86,2623.26,2459452.0
1748579580,2623.57,2627.93,2620.36,2627.57,3463228.0
1748579760,2627.58,2630.22,2626.33,2629.65,3870460.0
1748579940,2629.64,2630.32,2627.21,2628.77,1548816.0
1748580120,2628.77,2631.71,2627.19,2630.98,4130994.0
1748580300,2631.45,2637.32,2631.45,2635.2,7234374.0
1748580480,2635.09,2636.94,2633.28,2634.61,3537202.0
1748580660,2634.6,2634.6,2632.44,2633.93,1841322.0
1748580840,2633.93,2634.28,2632.18,2633.02,1333464.0
1748581020,2632.75,2634.04,2632.4,2634.04,1029078.0
1748581200,2634.18,2637.6,2634.18,2636.93,2913538.0
1748581380,2636.94,2638.99,2636.07,2637.57,3310744.0
1748581560,2637.52,2638.22,2635.47,2636.91,2194156.0
1748581740,2636.91,2637.83,2634.0,2634.49,1910036.0
1748581920,2634.95,2634.95,2631.76,2631.96,2750578.0
1748582100,2631.87,2633.31,2629.19,2629.53,3944602.0
1748582280,2629.59,2632.48,2629.59,2631.24,2098732.0
1748582460,2632.03,2636.59,2631.9,2636.39,2120958.0
1748582640,2636.39,2638.49,2636.39,2637.03,2162002.0
1748582820,2636.97,2636.98,2634.98,2635.63,1408112.0
1748583000,2635.64,2639.45,2635.54,2637.62,1830184.0
1748583180,2637.68,2638.45,2635.07,2638.18,2002416.0
1748583360,2638.12,2646.47,2637.89,2644.05,15590540.0
1748583540,2644.12,2647.94,2641.47,2646.13,7817360.0
1748583720,2646.01,2646.13,2643.16,2644.39,3577618.0
1748583900,2644.39,2644.39,2640.24,2641.21,2466502.0
1748584080,2641.06,2641.06,2636.65,2637.71,3489548.0
1748584260,2637.7,2640.47,2635.54,2639.83,2371212.0
1748584440,2639.83,2641.81,2638.96,2640.27,2219286.0
1748584620,2640.27,2643.58,2638.78,2642.7,2022688.0
1748584800,2642.59,2643.79,2639.33,2640.65,2858300.0
1748584980,2640.64,2641.13,2636.25,2636.38,2439120.0
1748585160,2636.44,2637.34,2635.36,2636.94,1784660.0
1748585340,2636.83,2638.77,2636.23,2637.81,2906632.0
1748585520,2637.81,2639.34,2636.87,2636.87,2083492.0
1748585700,2636.74,2636.86,2632.01,2632.7,4639148.0
1748585880,2632.7,2634.93,2630.73,2631.17,3214458.0
1748586060,2631.19,2633.31,2629.05,2633.27,4763894.0
1748586240,2633.27,2634.4,2631.19,2631.21,2430786.0
1748586420,2631.21,2631.44,2625.07,2626.67,8323466.0
1748586600,2626.62,2627.22,2623.19,2625.57,7712950.0
1748586780,2625.58,2629.26,2623.86,2629.26,4712428.0
1748586960,2629.43,2629.85,2622.82,2622.89,3682650.0
1748587140,2622.86,2623.03,2614.08,2615.4,18715042.0
1748587320,2615.3,2617.65,2611.88,2616.05,11832752.0
1748587500,2615.96,2616.48,2607.5,2608.62,9936456.0
1748587680,2608.58,2612.81,2608.36,2611.34,8711362.0
1748587860,2611.64,2613.39,2606.07,2609.54,9724444.0
1748588040,2609.48,2619.1,2606.94,2619.09,7598432.0
1748588220,2619.09,2620.98,2617.59,2619.36,7733714.0
1748588400,2619.36,2623.57,2619.36,2622.14,5769228.0
1748588580,2622.14,2627.91,2622.11,2627.73,7544702.0
1748588760,2627.92,2627.93,2616.68,2616.72,10404360.0
1748588940,2617.21,2618.85,2614.35,2614.98,8048366.0
1748589120,2615.05,2622.79,2615.05,2621.01,3983256.0
1748589300,2621.01,2626.72,2621.01,2625.34,3454408.0
1748589480,2625.29,2627.37,2621.48,2625.48,10401000.0
1748589660,2625.48,2642.32,2625.35,2634.52,27043906.0
1748589840,2634.43,2636.13,2628.75,2629.14,10510634.0
1748590020,2629.15,2632.35,2628.2,2631.01,3810404.0
1748590200,2630.76,2631.0,2622.84,2623.84,8449504.0
1748590380,2623.95,2624.18,2619.03,2623.4,10367208.0
1748590560,2623.22,2630.57,2619.91,2630.51,7330090.0
1748590740,2630.46,2630.51,2624.84,2629.08,4345984.0
1748590920,2629.08,2629.81,2625.78,2625.78,3404596.0
1748591100,2625.73,2626.48,2615.16,2620.04,14910770.0
1748591280,2620.04,2628.9,2619.92,2628.68,7179384.0
1748591460,2628.67,2628.83,2621.57,2626.2,6340286.0
1748591640,2626.2,2627.87,2622.85,2622.91,4285776.0
1748591820,2622.9,2623.77,2617.01,2617.68,9481710.0
1748592000,2617.63,2620.39,2612.26,2615.67,15904388.0
1748592180,2615.45,2617.23,2607.51,2612.15,11514760.0
1748592360,2612.17,2622.69,2606.69,2622.3,9895546.0
1748592540,2622.53,2623.06,2618.36,2619.26,6308224.0
1748592720,2619.43,2619.7,2614.3,2616.89,4276936.0
1748592900,2616.89,2619.54,2614.57,2614.58,2489634.0
1748593080,2614.63,2618.97,2611.36,2611.89,2420238.0
1748593260,2611.94,2613.43,2609.64,2612.65,5423034.0
1748593440,2612.46,2620.51,2611.77,2620.28,3743410.0
1748593620,2620.56,2621.93,2618.07,2621.28,3850096.0
1748593800,2621.35,2626.07,2619.82,2622.12,4545810.0
1748593980,2622.17,2623.61,2615.32,2616.65,3117552.0
1748594160,2616.59,2617.43,2610.47,2612.41,4271644.0
1748594340,2612.41,2617.22,2611.49,2613.34,4814418.0
1748594520,2613.34,2620.62,2612.24,2619.03,3600408.0
1748594700,2619.09,2624.51,2618.98,2622.38,4966630.0
1748594880,2622.52,2623.99,2619.6,2619.88,3470306.0
1748595060,2619.88,2622.56,2619.43,2621.39,1692448.0
1748595240,2621.39,2621.39,2616.81,2617.14,2891630.0
1748595420,2617.14,2618.0,2616.19,2616.31,1802740.0
1748595600,2616.31,2621.61,2616.31,2621.43,2385312.0
1748595780,2621.48,2622.78,2616.47,2620.74,2663440.0
1748595960,2620.12,2621.8,2615.06,2615.07,2443168.0
1748596140,2615.07,2615.64,2609.34,2610.31,6958054.0
1748596320,2610.32,2613.19,2610.32,2613.14,2847842.0
1748596500,2613.13,2616.84,2611.6,2616.25,3105020.0
1748596680,2616.2,2619.36,2615.01,2619.36,3828336.0
1748596860,2619.31,2620.0,2618.0,2619.56,3639774.0
1748597040,2619.56,2619.84,2615.65,2615.67,2427270.0
1748597220,2615.66,2616.11,2613.34,2613.6,2203176.0
1748597400,2613.59,2614.45,2610.16,2610.64,3761892.0
1748597580,2610.59,2610.67,2607.58,2608.95,5901128.0
1748597760,2608.9,2609.24,2596.07,2599.34,24793374.0
1748597940,2599.3,2599.3,2587.27,2590.93,26528332.0
1748598120,2590.87,2601.6,2587.68,2601.23,14083366.0
1748598300,2601.23,2608.02,2600.95,2600.95,10631370.0
1748598480,2601.25,2604.36,2596.51,2603.75,7936738.0
1748598660,2603.86,2607.54,2601.46,2606.36,5490856.0
1748598840,2607.02,2614.4,2606.36,2612.98,11197320.0
1748599020,2612.99,2616.65,2612.24,2614.43,7102870.0
1748599200,2614.32,2616.63,2610.07,2616.45,9434470.0
1748599380,2616.34,2616.66,2610.55,2611.09,4844276.0
1748599560,2611.11,2611.99,2609.11,2610.01,4421134.0
1748599740,2610.15,2611.12,2606.26,2607.65,4883792.0
1748599920,2607.58,2609.32,2603.24,2603.44,4381606.0
1748600100,2603.48,2610.11,2601.74,2609.56,4244448.0
1748600280,2609.62,2609.84,2606.39,2606.77,2585368.0
1748600460,2607.07,2615.81,2607.07,2615.31,6481296.0
1748600640,2615.29,2616.0,2611.78,2612.26,3542190.0
1748600820,2612.26,2616.0,2611.67,2615.99,3223644.0
1748601000,2615.99,2616.46,2612.03,2615.0,4139414.0
1748601180,2614.96,2614.96,2609.21,2611.19,3176468.0
1748601360,2611.3,2616.0,2610.86,2613.28,2577480.0
1748601540,2613.34,2615.32,2611.77,2612.56,2171456.0
1748601720,2612.37,2615.61,2611.62,2613.41,1359978.0
1748601900,2613.37,2617.59,2612.11,2617.59,3998342.0
1748602080,2617.53,2622.44,2616.47,2619.15,5885556.0
1748602260,2619.15,2620.0,2616.95,2618.9,3245228.0
1748602440,2618.97,2620.99,2617.01,2620.41,2558648.0
1748602620,2620.53,2621.66,2618.32,2621.09,2200112.0
1748602800,2621.33,2624.06,2620.39,2620.68,5348592.0
1748602980,2620.65,2623.2,2620.46,2622.19,2858664.0
1748603160,2622.18,2626.64,2622.12,2625.83,5337776.0
1748603340,2625.83,2627.09,2622.76,2624.56,4940726.0
1748603520,2624.56,2624.56,2618.6,2618.61,4004738.0
1748603700,2618.6,2621.88,2618.49,2621.39,2255884.0
1748603880,2621.39,2624.82,2621.39,2623.07,2466740.0
1748604060,2623.12,2624.43,2620.78,2622.01,1528384.0
1748604240,2622.02,2622.21,2616.24,2616.68,6211288.0
1748604420,2616.68,2617.27,2614.17,2616.41,5170538.0
1748604600,2616.42,2620.38,2616.4,2620.38,1931266.0
1748604780,2620.38,2620.96,2616.11,2617.17,1736400.0
1748604960,2617.17,2622.49,2617.15,2621.75,1478016.0
1748605140,2621.75,2622.13,2617.82,2618.07,1832668.0
1748605320,2618.02,2618.02,2614.41,2614.5,1445944.0
1748605500,2614.8,2619.3,2614.42,2616.78,2173546.0
1748605680,2616.84,2619.29,2615.68,2617.8,1744496.0
1748605860,2617.86,2620.89,2617.79,2620.71,1826736.0
1748606040,2620.7,2623.24,2620.14,2622.76,3672800.0
1748606220,2622.76,2622.82,2620.6,2620.69,1752940.0
1748606400,2620.69,2624.6,2620.57,2624.18,1791898.0
1748606580,2624.1,2625.28,2619.4,2620.05,2694992.0
1748606760,2620.05,2622.76,2619.97,2620.74,1508102.0
1748606940,2620.81,2621.39,2588.76,2592.11,45994358.0
1748607120,2591.95,2599.33,2587.86,2587.86,19028880.0
1748607300,2587.86,2595.52,2587.86,2593.06,15520056.0
1748607480,2593.11,2601.36,2591.69,2594.39,10345926.0
1748607660,2594.31,2596.9,2582.37,2582.43,11509280.0
1748607840,2582.54,2592.59,2576.96,2589.21,25171116.0
1748608020,2589.22,2594.57,2589.13,2593.82,6191654.0
1748608200,2593.64,2607.64,2592.09,2605.94,16185298.0
1748608380,2606.0,2610.76,2606.0,2608.44,13219072.0
1748608560,2608.39,2609.88,2606.02,2607.13,10448686.0
1748608740,2607.19,2613.3,2607.19,2611.54,7004160.0
1748608920,2611.54,2616.66,2611.46,2615.05,8340352.0
1748609100,2615.05,2619.91,2614.65,2618.74,6861252.0
1748609280,2619.03,2621.38,2617.18,2617.36,4886912.0
1748609460,2617.37,2618.03,2613.14,2613.14,6228822.0
1748609640,2613.08,2614.5,2612.14,2612.99,3206234.0
1748609820,2612.95,2613.61,2608.9,2608.96,4389684.0
1748610000,2609.19,2615.18,2609.19,2612.5,5163100.0
1748610180,2612.5,2617.4,2611.94,2614.66,4211182.0
1748610360,2614.66,2615.86,2610.27,2610.28,3206694.0
1748610540,2610.28,2610.28,2606.9,2608.03,3996790.0
1748610720,2608.03,2608.9,2602.02,2604.7,10277332.0
1748610900,2604.18,2607.51,2602.51,2602.51,5478344.0
1748611080,2602.56,2604.98,2602.01,2602.04,5902886.0
1748611260,2602.65,2602.65,2592.0,2594.03,20853774.0
1748611440,2593.4,2594.76,2588.2,2591.74,10439938.0
1748611620,2591.67,2595.69,2588.64,2592.55,9604038.0
1748611800,2592.55,2595.21,2585.07,2585.47,12477192.0
1748611980,2585.42,2596.51,2585.03,2585.03,11946936.0
1748612160,2584.2,2593.53,2582.46,2593.53,11304410.0
1748612340,2593.76,2598.33,2591.01,2596.02,9642122.0
1748612520,2596.36,2597.51,2592.01,2592.73,4965176.0
1748612700,2593.12,2595.39,2586.23,2590.24,8181950.0
1748612880,2590.46,2595.51,2580.75,2581.31,9581364.0
1748613060,2581.19,2582.85,2573.17,2580.22,22210322.0
1748613240,2580.28,2580.44,2570.44,2575.34,11772756.0
1748613420,2575.34,2577.97,2573.95,2575.42,9219110.0
1748613600,2575.31,2584.93,2575.31,2577.13,16083150.0
1748613780,2578.21,2584.99,2576.91,2584.7,7149336.0
1748613960,2584.7,2588.49,2580.96,2586.72,11090124.0
1748614140,2586.86,2586.86,2576.16,2579.19,6678752.0
1748614320,2579.25,2585.28,2576.55,2583.05,6732894.0
1748614500,2582.95,2587.89,2581.01,2583.12,7266254.0
1748614680,2583.91,2587.05,2581.1,2586.18,6190144.0
1748614860,2586.17,2588.65,2577.41,2580.16,8296228.0
1748615040,2580.16,2584.01,2580.01,2582.24,3782690.0
1748615220,2582.32,2586.67,2581.18,2586.67,6085960.0
1748615400,2585.78,2600.78,2584.57,2599.16,15557754.0
1748615580,2599.15,2599.55,2592.24,2594.24,7120890.0
1748615760,2594.51,2603.14,2594.51,2600.24,9478066.0
1748615940,2600.3,2600.68,2595.37,2597.0,5214444.0
1748616120,2596.94,2597.47,2591.08,2593.36,5872692.0
1748616300,2593.96,2593.96,2588.73,2593.2,6701112.0
1748616480,2593.16,2593.36,2587.09,2588.35,4433030.0
1748616660,2588.26,2590.34,2586.77,2589.01,3334566.0
1748616840,2589.01,2599.36,2588.26,2597.72,5117836.0
1748617020,2597.72,2598.24,2594.03,2594.2,2842362.0
1748617200,2594.24,2599.86,2593.72,2597.41,3478302.0
1748617380,2596.85,2606.3,2596.71,2604.07,6449038.0
1748617560,2603.98,2605.72,2603.12,2605.45,4739110.0
1748617740,2605.46,2606.14,2601.34,2601.34,3938206.0
1748617920,2601.29,2605.89,2600.98,2605.65,3566894.0
1748618100,2605.65,2609.73,2601.03,2601.36,7818344.0
1748618280,2601.42,2602.42,2597.14,2597.72,5122278.0
1748618460,2597.72,2607.72,2596.97,2607.17,3686840.0
1748618640,2607.17,2609.99,2603.18,2609.16,7040946.0
1748618820,2609.22,2615.02,2608.22,2612.01,7642992.0
1748619000,2611.96,2612.94,2606.6,2609.05,5425224.0
1748619180,2608.02,2610.25,2603.41,2605.12,5426192.0
1748619360,2605.12,2606.27,2597.52,2599.36,8211074.0
1748619540,2599.46,2600.97,2596.14,2600.97,3943322.0
1748619720,2600.97,2604.36,2600.3,2602.23,3105732.0
1748619900,2602.2,2604.26,2601.24,2602.75,2901926.0
1748620080,2602.89,2604.93,2599.55,2602.88,2373810.0
1748620260,2602.83,2604.69,2598.68,2598.74,1667182.0
1748620440,2598.74,2603.4,2597.39,2599.79,2481438.0
1748620620,2599.79,2599.79,2596.94,2598.59,1225256.0
1748620800,2597.06,2597.37,2593.47,2593.72,5875326.0
1748620980,2593.52,2596.64,2591.02,2596.64,6074220.0
1748621160,2596.73,2602.99,2596.73,2600.79,4146112.0
1748621340,2600.53,2602.19,2597.56,2599.11,2710644.0
1748621520,2599.12,2599.12,2592.65,2595.71,3541874.0
1748621700,2595.71,2595.72,2586.77,2588.5,8843068.0
1748621880,2588.09,2589.68,2583.22,2586.68,8425978.0
1748622060,2586.65,2587.86,2582.06,2584.09,5408152.0
1748622240,2583.95,2583.95,2575.0,2577.26,16519714.0
1748622420,2577.05,2579.33,2568.42,2570.94,27194054.0
1748622600,2571.49,2572.47,2540.02,2542.58,72736644.0
1748622780,2545.26,2549.72,2532.0,2545.91,70224256.0
1748622960,2545.96,2548.52,2539.64,2548.33,28571928.0
1748623140,2548.46,2554.9,2542.58,2551.03,37533060.0
1748623320,2550.99,2553.98,2547.89,2551.22,10700124.0
1748623500,2551.38,2551.38,2539.89,2545.97,20081172.0
1748623680,2546.05,2550.51,2538.74,2539.08,16247370.0
1748623860,2539.1,2545.52,2537.16,2545.39,12685274.0
1748624040,2544.14,2547.0,2542.36,2545.37,12446074.0
1748624220,2544.87,2545.4,2538.95,2539.3,8708856.0
1748624400,2539.35,2549.43,2538.57,2547.9,12672992.0
1748624580,2547.93,2552.28,2543.57,2551.96,6005178.0
1748624760,2551.96,2556.64,2551.84,2556.28,9130260.0
1748624940,2556.28,2558.16,2552.61,2553.02,8611702.0
1748625120,2553.51,2554.64,2550.52,2550.52,3870292.0
1748625300,2550.52,2554.39,2547.02,2553.44,5303258.0
1748625480,2553.29,2556.7,2548.77,2549.42,4583742.0
1748625660,2549.43,2552.39,2547.83,2551.28,3424918.0
1748625840,2551.24,2551.24,2544.01,2545.57,3683072.0
1748626020,2545.2,2548.12,2544.39,2546.31,2614434.0
1748626200,2546.32,2548.45,2541.74,2545.81,4795302.0
1748626380,2545.81,2550.94,2544.15,2549.61,3101576.0
1748626560,2549.61,2552.99,2548.95,2549.89,3396736.0
1748626740,2549.74,2551.12,2546.57,2550.32,2608166.0
1748626920,2550.32,2551.36,2545.06,2545.69,2168316.0
1748627100,2545.58,2548.12,2538.54,2540.1,8081282.0
1748627280,2540.07,2545.3,2538.1,2544.87,8497382.0
1748627460,2544.87,2549.47,2544.87,2549.26,2946156.0
1748627640,2549.32,2549.45,2545.59,2545.99,2721388.0
1748627820,2545.65,2548.26,2545.57,2548.06,3475378.0
1748628000,2548.06,2551.97,2547.87,2548.68,4149734.0
1748628180,2548.68,2552.35,2546.4,2549.64,3436378.0
1748628360,2549.64,2554.98,2548.11,2554.54,5134082.0
1748628540,2554.34,2557.89,2554.26,2556.81,4948246.0
1748628720,2556.81,2559.61,2554.14,2555.25,4874942.0
1748628900,2555.25,2562.45,2555.25,2559.82,7381282.0
1748629080,2559.53,2567.05,2558.81,2567.05,8932524.0
1748629260,2566.77,2570.86,2566.01,2570.57,11091928.0
1748629440,2570.73,2575.84,2570.1,2573.45,8270934.0
1748629620,2573.28,2574.8,2570.39,2572.67,7662238.0
1748629800,2572.68,2574.8,2568.6,2569.34,5667370.0
1748629980,2569.35,2570.24,2566.44,2568.82,5380800.0
1748630160,2568.82,2573.55,2566.76,2572.52,4428266.0
1748630340,2572.46,2573.82,2570.27,2571.97,2284334.0
1748630520,2572.03,2572.56,2568.2,2569.18,3881908.0
1748630700,2569.18,2574.29,2569.15,2571.11,3410684.0
1748630880,2571.1,2572.16,2569.01,2571.16,3513220.0
1748631060,2571.16,2575.16,2570.61,2575.15,3496006.0
1748631240,2575.14,2576.0,2572.77,2575.89,2845218.0
1748631420,2575.94,2577.73,2575.01,2576.72,4526974.0
1748631600,2576.72,2583.99,2574.85,2583.51,10904442.0
1748631780,2583.5,2583.51,2577.43,2578.48,4055494.0
1748631960,2578.48,2578.9,2575.37,2576.28,3201570.0
1748632140,2577.07,2577.07,2572.97,2573.53,3955336.0
1748632320,2573.53,2579.23,2573.52,2577.06,2488650.0
1748632500,2577.11,2580.26,2576.86,2578.61,2288358.0
1748632680,2578.98,2580.73,2577.03,2580.64,2202138.0
1748632860,2580.69,2580.93,2576.82,2579.68,1813558.0
1748633040,2579.67,2580.31,2577.73,2580.06,2205020.0
1748633220,2579.61,2579.99,2577.68,2579.62,1677844.0
1748633400,2579.62,2580.43,2575.4,2576.49,3263616.0
1748633580,2576.49,2579.28,2574.89,2578.32,2326620.0
1748633760,2578.37,2580.73,2575.3,2576.08,1750912.0
1748633940,2576.07,2576.78,2573.77,2574.57,3376030.0
1748634120,2574.57,2576.69,2572.43,2576.08,4803140.0
1748634300,2576.08,2576.17,2571.39,2572.32,4774810.0
1748634480,2572.32,2578.62,2572.32,2577.48,5806290.0
1748634660,2577.46,2577.56,2574.46,2576.39,2614420.0
1748634840,2576.28,2579.45,2573.38,2577.2,2289522.0
1748635020,2577.15,2577.15,2571.82,2572.84,3740174.0
1748635200,2573.25,2574.94,2571.64,2573.09,2417074.0
1748635380,2573.4,2573.62,2568.28,2568.65,4314178.0
1748635560,2568.64,2568.89,2565.41,2566.58,7530248.0
1748635740,2566.3,2569.15,2565.01,2568.86,3727038.0
1748635920,2568.87,2568.87,2567.23,2568.15,1373346.0
1748636100,2568.15,2570.01,2567.82,2569.68,3100622.0
1748636280,2569.68,2575.98,2569.59,2575.98,4611700.0
1748636460,2575.98,2577.43,2575.09,2575.35,2501976.0
1748636640,2575.39,2575.63,2571.53,2572.18,1264476.0
1748636820,2572.17,2572.78,2570.01,2571.7,905164.0
1748637000,2571.59,2571.7,2569.38,2569.38,3096852.0
1748637180,2569.47,2569.92,2568.12,2569.44,2673222.0
1748637360,2569.43,2572.47,2568.06,2572.38,1633378.0
1748637540,2572.38,2579.35,2571.51,2578.36,2920040.0
1748637720,2578.64,2583.47,2578.56,2582.34,4476924.0
1748637900,2582.4,2588.2,2580.81,2585.01,11728438.0
1748638080,2585.01,2585.51,2579.62,2579.62,5739706.0
1748638260,2579.62,2580.66,2574.88,2576.72,4809284.0
1748638440,2576.72,2577.76,2576.47,2576.57,1261866.0
1748638620,2576.63,2576.93,2574.18,2576.2,1781844.0
1748638800,2576.2,2576.79,2575.13,2576.6,1564650.0
1748638980,2576.6,2580.69,2576.09,2579.98,2051210.0
1748639160,2579.98,2580.96,2579.12,2580.0,1120566.0
1748639340,2579.99,2580.51,2577.78,2578.63,2369788.0
1748639520,2578.64,2582.04,2578.35,2580.8,2300180.0
1748639700,2580.91,2583.74,2580.91,2581.15,1334818.0
1748639880,2581.04,2582.15,2580.98,2581.39,688622.0
1748640060,2581.46,2584.75,2581.26,2584.34,1170698.0
1748640240,2584.34,2585.0,2580.0,2580.03,2543692.0
1748640420,2580.01,2581.58,2579.96,2580.45,1939548.0
1748640600,2580.4,2583.98,2580.22,2581.44,1029486.0
1748640780,2581.44,2582.27,2580.31,2580.94,834606.0
1748640960,2581.0,2581.93,2574.03,2577.07,6206658.0
1748641140,2577.02,2577.73,2574.23,2574.29,1418144.0
1748641320,2575.45,2575.57,2567.53,2568.53,6362024.0
1748641500,2568.15,2572.11,2566.06,2572.1,3008180.0
1748641680,2572.1,2572.11,2563.95,2569.55,6267276.0
1748641860,2569.4,2572.57,2569.23,2570.95,1433162.0
1748642040,2570.89,2573.0,2570.76,2572.49,1114162.0
1748642220,2572.5,2572.5,2565.81,2568.25,2423112.0
1748642400,2568.26,2572.23,2567.92,2569.02,3525450.0
1748642580,2569.07,2571.11,2566.97,2567.61,4521114.0
1748642760,2567.6,2567.8,2559.22,2566.8,8746784.0
1748642940,2566.32,2566.67,2561.77,2563.03,2962934.0
1748643120,2563.03,2565.44,2561.82,2565.02,1841256.0
1748643300,2565.03,2565.03,2556.94,2558.74,3465234.0
1748643480,2558.74,2560.78,2556.12,2560.4,4566226.0
1748643660,2560.4,2560.4,2551.1,2551.81,13037742.0
1748643840,2552.75,2553.76,2545.13,2545.72,7630886.0
1748644020,2545.72,2551.92,2545.31,2547.32,4486076.0
1748644200,2547.32,2553.3,2546.57,2551.48,7169378.0
1748644380,2551.49,2551.49,2544.35,2548.7,4438682.0
1748644560,2548.67,2550.0,2543.52,2546.42,3933138.0
1748644740,2546.39,2546.46,2536.64,2536.88,8503684.0
1748644920,2537.05,2539.86,2521.34,2523.27,25842038.0
1748645100,2523.63,2537.05,2523.63,2534.15,14102172.0
1748645280,2534.15,2543.31,2533.62,2543.01,6450838.0
1748645460,2543.05,2543.39,2538.88,2539.64,4793274.0
1748645640,2539.26,2539.53,2528.89,2529.49,8851922.0
1748645820,2529.29,2530.35,2524.43,2524.99,9974532.0
1748646000,2525.41,2527.32,2512.0,2524.89,28335944.0
1748646180,2524.84,2534.22,2524.51,2529.53,9461830.0
1748646360,2530.14,2534.93,2529.29,2532.84,6063918.0
1748646540,2532.89,2534.33,2530.32,2533.16,3275866.0
1748646720,2532.85,2533.99,2525.08,2526.18,4499584.0
1748646900,2526.68,2533.05,2522.58,2523.36,6271016.0
1748647080,2523.23,2527.97,2505.81,2526.34,37129738.0
1748647260,2526.26,2528.05,2518.58,2520.56,5864852.0
1748647440,2520.77,2524.19,2517.69,2518.38,4098472.0
1748647620,2518.58,2520.34,2505.49,2518.03,15037372.0
1748647800,2518.3,2518.84,2507.96,2514.73,15070658.0
1748647980,2514.72,2516.37,2510.22,2516.37,11615404.0
1748648160,2517.69,2526.13,2515.29,2515.29,11495458.0
1748648340,2515.29,2523.95,2514.27,2522.9,5657232.0
1748648520,2522.89,2522.89,2515.82,2517.51,8015576.0
1748648700,2517.62,2523.76,2517.62,2522.39,5302828.0
1748648880,2522.25,2526.49,2520.93,2522.24,4901846.0
1748649060,2522.3,2532.45,2522.3,2529.68,9045154.0
1748649240,2529.68,2529.99,2524.89,2528.17,3837872.0
1748649420,2528.04,2530.0,2525.53,2529.74,2728064.0
1748649600,2529.74,2535.61,2527.62,2533.78,11682014.0
1748649780,2533.69,2533.69,2525.09,2531.67,6512206.0
1748649960,2531.96,2537.6,2530.24,2534.99,7528444.0
1748650140,2535.49,2535.59,2530.13,2531.74,4252458.0
1748650320,2532.82,2533.45,2521.77,2525.69,9042998.0
1748650500,2525.65,2528.65,2510.99,2518.22,14982510.0
1748650680,2518.18,2521.73,2501.06,2510.85,23905222.0
1748650860,2510.92,2521.37,2510.92,2520.88,6344876.0
1748651040,2520.9,2524.12,2515.05,2516.13,5126038.0
1748651220,2516.25,2519.15,2512.31,2514.25,4537660.0
1748651400,2514.72,2523.98,2514.49,2523.98,5410136.0
1748651580,2524.05,2525.5,2519.66,2525.49,3875240.0
1748651760,2525.08,2529.73,2521.64,2529.27,9799174.0
1748651940,2529.27,2533.32,2528.07,2528.69,12615848.0
1748652120,2528.81,2533.45,2528.64,2530.6,3673752.0
1748652300,2530.59,2534.06,2527.17,2527.61,2761820.0
1748652480,2527.66,2529.19,2522.61,2523.99,3495976.0
1748652660,2523.9,2526.59,2522.68,2522.73,2969124.0
1748652840,2522.31,2523.49,2517.53,2517.82,3403276.0
1748653020,2517.71,2519.03,2515.82,2518.45,3704204.0
1748653200,2518.53,2520.78,2513.34,2517.35,4773276.0
1748653380,2517.3,2522.24,2509.37,2513.4,8255418.0
1748653560,2515.0,2516.43,2508.07,2512.45,5476122.0
1748653740,2512.57,2522.37,2512.54,2514.62,6735920.0
1748653920,2514.34,2523.33,2514.34,2519.67,5258466.0
1748654100,2519.91,2526.77,2519.67,2524.91,4050410.0
1748654280,2525.07,2526.94,2519.32,2519.47,2897744.0
1748654460,2519.47,2522.38,2510.8,2511.73,3850450.0
1748654640,2511.76,2511.77,2503.0,2510.13,18589756.0
1748654820,2509.7,2509.7,2504.04,2507.85,5583502.0
1748655000,2507.9,2513.19,2503.93,2511.66,5728768.0
1748655180,2511.59,2511.6,2475.66,2488.9,76444628.0
1748655360,2488.81,2501.11,2486.65,2497.93,23514176.0
1748655540,2497.82,2497.82,2489.46,2493.85,7222668.0
1748655720,2493.9,2497.49,2490.4,2497.26,5063718.0
1748655900,2496.59,2497.28,2483.98,2490.45,9823558.0
1748656080,2489.92,2494.0,2487.68,2493.82,7683282.0
1748656260,2493.51,2493.51,2485.89,2486.17,5314354.0
1748656440,2486.17,2493.23,2483.74,2487.41,11355304.0
1748656620,2487.47,2492.44,2486.03,2492.07,4941444.0
1748656800,2492.05,2497.73,2487.96,2493.93,10065458.0
1748656980,2493.27,2495.89,2484.73,2491.48,9352524.0
1748657160,2491.27,2502.87,2491.2,2501.82,11401460.0
1748657340,2501.82,2510.97,2500.99,2510.97,15258462.0
1748657520,2510.64,2510.92,2505.57,2509.57,7024722.0
1748657700,2509.0,2514.76,2509.0,2514.76,7463256.0
1748657880,2514.58,2515.95,2510.73,2514.62,9101664.0
1748658060,2514.37,2514.39,2508.14,2508.94,5550346.0
1748658240,2509.06,2510.22,2506.01,2510.22,3107446.0
1748658420,2510.22,2511.28,2502.27,2504.16,5577288.0
1748658600,2504.11,2504.16,2496.06,2496.4,9130302.0
1748658780,2496.42,2499.7,2491.32,2499.23,11620704.0
1748658960,2499.16,2501.55,2498.62,2500.19,4269258.0
1748659140,2500.18,2502.51,2497.37,2499.28,3909762.0
1748659320,2499.28,2501.6,2497.44,2497.44,2610954.0
1748659500,2497.71,2499.58,2495.56,2496.25,3953738.0
1748659680,2495.97,2500.87,2495.89,2497.89,3285216.0
1748659860,2497.89,2501.21,2487.41,2488.17,11814854.0
1748660040,2488.7,2493.14,2485.43,2491.48,5605622.0
1748660220,2491.48,2491.48,2486.07,2489.33,4474972.0
1748660400,2489.16,2495.97,2489.16,2493.49,5588070.0
1748660580,2493.45,2493.94,2487.88,2493.94,4627438.0
1748660760,2493.94,2496.0,2484.08,2491.07,6041842.0
1748660940,2491.13,2492.8,2487.11,2491.07,3257658.0
1748661120,2490.96,2495.57,2489.8,2494.96,4130850.0
1748661300,2494.96,2499.06,2486.87,2486.87,7956324.0
1748661480,2486.93,2494.68,2486.01,2493.97,3578038.0
1748661660,2493.46,2498.87,2492.53,2498.87,4774820.0
1748661840,2498.87,2501.13,2494.56,2500.93,4896562.0
1748662020,2500.56,2504.28,2500.11,2503.3,7917232.0
1748662200,2503.35,2507.07,2502.01,2502.1,5750070.0
1748662380,2502.22,2504.1,2499.11,2503.39,4573444.0
1748662560,2503.31,2509.44,2501.58,2508.34,6947364.0
1748662740,2508.36,2509.93,2506.01,2506.01,3485464.0
1748662920,2506.06,2511.64,2505.16,2511.17,3464982.0
1748663100,2511.39,2514.8,2510.2,2510.32,7282358.0
1748663280,2510.24,2515.77,2510.01,2515.01,4237812.0
1748663460,2515.0,2515.3,2509.0,2509.89,4816304.0
1748663640,2509.89,2512.6,2509.89,2512.59,1403058.0
1748663820,2512.94,2513.15,2511.16,2512.89,1647078.0
1748664000,2512.83,2512.9,2507.12,2508.07,3481990.0
1748664180,2508.05,2508.68,2506.68,2506.97,2279170.0
1748664360,2506.97,2509.38,2504.34,2506.53,2597356.0
1748664540,2505.88,2508.91,2503.68,2506.23,3101208.0
1748664720,2506.1,2509.93,2506.01,2508.64,1335574.0
1748664900,2508.71,2509.93,2505.42,2505.61,2255306.0
1748665080,2505.61,2513.2,2503.47,2512.12,4096734.0
1748665260,2512.12,2516.73,2511.08,2515.11,5828804.0
1748665440,2515.11,2525.27,2514.22,2520.6,16076906.0
1748665620,2520.94,2520.94,2517.28,2518.44,3855212.0
1748665800,2518.43,2522.33,2517.6,2520.26,3218312.0
1748665980,2520.19,2522.42,2519.41,2521.83,2068074.0
1748666160,2521.82,2522.44,2519.43,2520.86,3939150.0
1748666340,2520.85,2521.06,2520.0,2520.0,4267956.0
1748666520,2520.01,2521.39,2516.76,2517.07,5468322.0
1748666700,2516.96,2521.29,2516.96,2520.27,1865184.0
1748666880,2520.21,2521.4,2519.61,2520.0,1583516.0
1748667060,2520.01,2522.41,2519.43,2520.57,1752252.0
1748667240,2520.94,2523.19,2519.52,2522.79,1126730.0
1748667420,2522.79,2523.62,2521.5,2521.53,1902022.0
1748667600,2521.53,2525.54,2520.07,2523.65,4470698.0
1748667780,2523.66,2523.66,2518.68,2521.39,2489250.0
1748667960,2521.39,2523.4,2520.81,2520.82,1995494.0
1748668140,2520.34,2521.08,2516.98,2517.0,2082830.0
1748668320,2516.99,2519.39,2516.99,2517.39,2885192.0
1748668500,2517.39,2517.44,2514.73,2515.99,3422182.0
1748668680,2515.99,2519.68,2513.35,2519.68,7463956.0
1748668860,2519.68,2519.8,2517.33,2518.57,2214030.0
1748669040,2518.57,2519.41,2515.52,2515.91,877476.0
1748669220,2515.98,2517.0,2515.67,2516.99,864526.0
1748669400,2516.98,2517.0,2514.73,2515.09,1026416.0
1748669580,2515.09,2518.29,2515.02,2518.22,1311862.0
1748669760,2518.22,2518.22,2515.63,2518.06,1171932.0
1748669940,2518.0,2519.89,2516.77,2519.81,1154442.0
1748670120,2519.81,2521.41,2519.02,2521.01,3097898.0
1748670300,2521.0,2521.01,2518.09,2520.1,1563742.0
1748670480,2520.1,2520.77,2517.01,2517.66,1288954.0
1748670660,2517.66,2517.94,2513.69,2514.94,1605856.0
1748670840,2514.94,2515.99,2514.53,2515.26,1364688.0
1748671020,2515.26,2515.26,2511.11,2511.27,5946666.0
1748671200,2511.27,2514.8,2511.21,2514.25,2455290.0
1748671380,2514.25,2516.89,2513.65,2516.15,1949212.0
1748671560,2516.15,2518.81,2514.5,2518.81,2272102.0
1748671740,2518.81,2519.2,2513.55,2514.7,3073886.0
1748671920,2514.7,2517.02,2512.91,2516.99,1552354.0
1748672100,2516.99,2517.99,2515.61,2516.82,1670490.0
1748672280,2516.81,2520.12,2516.35,2520.1,1655640.0
1748672460,2520.06,2520.82,2518.82,2519.29,2187964.0
1748672640,2519.29,2520.19,2518.93,2519.37,1163740.0
1748672820,2519.21,2519.21,2517.77,2518.66,971550.0
1748673000,2518.62,2520.68,2517.82,2517.83,1492978.0
1748673180,2517.82,2522.73,2515.5,2522.7,3232556.0
1748673360,2522.89,2523.86,2521.39,2522.23,3027182.0
1748673540,2522.3,2524.26,2522.09,2524.02,1899780.0
1748673720,2524.01,2525.14,2522.68,2524.31,2287640.0
1748673900,2524.3,2524.44,2522.15,2522.27,1425732.0
1748674080,2522.24,2522.24,2519.81,2521.23,1366104.0
1748674260,2521.24,2522.22,2520.01,2520.38,1174788.0
1748674440,2520.39,2521.0,2519.3,2520.57,1072504.0
1748674620,2520.57,2521.23,2520.27,2520.38,845464.0
1748674800,2520.37,2521.38,2519.47,2520.84,1150078.0
1748674980,2520.91,2522.18,2519.72,2522.15,1728868.0
1748675160,2522.28,2522.35,2517.12,2518.68,2037256.0
1748675340,2518.68,2519.45,2517.61,2517.79,703184.0
1748675520,2517.79,2517.9,2516.01,2516.01,1563760.0
1748675700,2516.03,2516.03,2513.57,2514.86,2688820.0
1748675880,2514.86,2518.4,2514.84,2517.71,1430754.0
1748676060,2517.71,2518.53,2516.31,2518.52,953532.0
1748676240,2518.44,2520.0,2517.68,2519.93,1775876.0
1748676420,2519.93,2519.93,2517.79,2518.53,560662.0
1748676600,2518.53,2521.73,2518.12,2521.4,1162406.0
1748676780,2521.37,2522.75,2520.97,2522.75,2126090.0
1748676960,2522.75,2522.75,2519.75,2520.06,1093312.0
1748677140,2520.05,2520.78,2519.67,2519.68,907216.0
1748677320,2519.74,2520.93,2518.65,2519.37,786598.0
1748677500,2519.5,2520.56,2518.04,2519.3,1582276.0
1748677680,2519.25,2519.25,2517.5,2518.73,880334.0
1748677860,2518.72,2522.65,2518.61,2522.38,1816934.0
1748678040,2522.38,2524.5,2522.0,2522.01,2101108.0
1748678220,2522.01,2522.31,2520.0,2520.01,1192732.0
1748678400,2520.01,2523.19,2520.0,2523.0,1588952.0
1748678580,2522.95,2524.99,2522.89,2524.05,2789382.0
1748678760,2524.04,2524.7,2521.84,2523.9,2154616.0
1748678940,2523.9,2523.9,2521.77,2522.39,1507220.0
1748679120,2522.39,2522.4,2518.68,2519.34,1923196.0
1748679300,2519.34,2520.39,2515.94,2518.8,3061124.0
1748679480,2519.02,2519.57,2515.97,2518.54,1495770.0
1748679660,2518.54,2522.0,2518.01,2521.53,1247106.0
1748679840,2521.53,2523.3,2520.51,2521.09,1194960.0
1748680020,2521.01,2522.09,2519.24,2519.86,1751608.0
1748680200,2519.46,2523.73,2518.33,2523.73,1082816.0
1748680380,2523.66,2524.61,2520.43,2521.07,2002490.0
1748680560,2521.07,2521.07,2518.14,2518.41,1886560.0
1748680740,2518.41,2519.23,2514.72,2515.5,4792168.0
1748680920,2515.4,2517.48,2515.01,2517.48,1469710.0
1748681100,2517.48,2524.86,2516.93,2524.07,5196208.0
1748681280,2524.07,2529.39,2524.03,2527.23,8245476.0
1748681460,2527.23,2527.39,2524.35,2524.68,3073560.0
1748681640,2524.64,2526.37,2524.19,2525.23,1659428.0
1748681820,2525.3,2526.24,2522.83,2523.6,1123852.0
1748682000,2523.57,2524.55,2522.41,2522.41,1276326.0
1748682180,2522.41,2528.4,2522.41,2527.65,2244124.0
1748682360,2527.65,2527.93,2525.39,2526.83,1734220.0
1748682540,2526.7,2526.7,2525.21,2525.31,1345118.0
1748682720,2525.5,2526.31,2524.81,2524.88,1463662.0
1748682900,2524.87,2526.23,2523.02,2526.11,2015820.0
1748683080,2526.15,2526.44,2520.64,2520.89,2590866.0
1748683260,2520.89,2520.93,2518.49,2518.86,2458536.0
1748683440,2518.85,2519.17,2516.39,2518.26,6283038.0
1748683620,2518.25,2518.5,2516.27,2518.47,1428238.0
1748683800,2518.48,2520.49,2518.02,2520.49,2065382.0
1748683980,2520.49,2521.89,2517.34,2517.35,1476284.0
1748684160,2517.34,2520.73,2517.34,2519.61,2104494.0
1748684340,2519.61,2520.07,2517.5,2518.41,2490370.0
1748684520,2518.41,2519.41,2517.92,2519.02,734284.0
1748684700,2519.11,2521.15,2517.68,2518.91,1466986.0
1748684880,2518.97,2522.29,2518.91,2521.18,1809546.0
1748685060,2520.83,2522.17,2519.27,2521.76,1610158.0
1748685240,2521.76,2521.76,2519.73,2521.43,778470.0
1748685420,2521.43,2523.39,2520.55,2522.3,1496566.0
1748685600,2522.3,2522.76,2520.13,2521.44,1643064.0
1748685780,2521.61,2524.73,2519.23,2523.95,3983180.0
1748685960,2524.01,2526.36,2522.76,2525.01,3910122.0
1748686140,2525.01,2525.99,2520.47,2525.28,4614608.0
1748686320,2525.22,2537.11,2523.33,2531.77,14887478.0
1748686500,2531.88,2537.46,2529.18,2529.24,12530348.0
1748686680,2529.66,2533.32,2527.25,2527.89,5120682.0
1748686860,2527.9,2529.29,2524.64,2528.81,3361784.0
1748687040,2528.87,2528.99,2525.27,2525.38,3233468.0
1748687220,2525.1,2525.68,2520.37,2521.2,4689666.0
1748687400,2521.2,2523.03,2517.7,2518.14,4714058.0
1748687580,2518.11,2520.39,2515.41,2516.64,3815860.0
1748687760,2516.65,2519.24,2513.52,2514.66,6230026.0
1748687940,2514.66,2516.0,2512.15,2514.19,3810366.0
1748688120,2514.19,2516.98,2513.68,2514.6,4223374.0
1748688300,2514.9,2516.41,2507.51,2516.24,12490944.0
1748688480,2516.3,2519.99,2514.71,2519.23,3772908.0
1748688660,2519.17,2519.99,2517.35,2519.91,1690166.0
1748688840,2519.8,2519.8,2517.12,2517.98,1632556.0
1748689020,2517.98,2519.5,2517.56,2518.97,670066.0
1748689200,2518.97,2520.86,2518.18,2520.51,2206290.0
1748689380,2520.46,2520.46,2518.63,2519.29,1019266.0
1748689560,2519.3,2519.43,2515.03,2515.11,2062334.0
1748689740,2515.07,2515.07,2508.73,2512.8,8450690.0
1748689920,2512.8,2513.21,2511.09,2511.4,1706706.0
1748690100,2511.39,2516.0,2510.68,2514.6,2457452.0
1748690280,2514.61,2518.22,2513.81,2517.35,2644278.0
1748690460,2517.18,2517.95,2515.35,2516.14,1076758.0
1748690640,2516.08,2518.0,2515.79,2516.95,922702.0
1748690820,2516.94,2517.07,2514.85,2516.18,1124694.0
1748691000,2516.18,2517.0,2514.47,2515.8,1035436.0
1748691180,2515.73,2516.86,2512.39,2514.66,1162690.0
1748691360,2514.61,2516.98,2511.77,2516.02,1583246.0
1748691540,2516.02,2519.39,2515.96,2519.14,1240086.0
1748691720,2519.14,2519.14,2517.68,2518.64,700010.0
1748691900,2518.67,2519.07,2517.56,2518.54,959490.0
1748692080,2518.54,2518.73,2516.96,2517.18,866724.0
1748692260,2517.19,2519.01,2517.0,2518.77,926260.0
1748692440,2518.77,2519.69,2517.88,2518.34,1172324.0
1748692620,2518.34,2519.36,2518.01,2518.61,630346.0
1748692800,2518.61,2518.98,2515.63,2516.13,1136752.0
1748692980,2516.13,2519.67,2515.4,2519.05,1275618.0
1748693160,2519.05,2524.8,2518.46,2523.49,4611782.0
1748693340,2523.49,2525.99,2522.45,2523.95,5611808.0
1748693520,2523.96,2530.48,2523.52,2529.4,7902404.0
1748693700,2529.4,2532.61,2529.28,2529.89,6996060.0
1748693880,2529.89,2529.93,2527.17,2528.09,3639652.0
1748694060,2528.11,2528.71,2526.95,2527.51,3179144.0
1748694240,2527.57,2527.57,2523.77,2526.23,4440862.0
1748694420,2526.23,2526.29,2524.65,2525.03,1397178.0
1748694600,2525.16,2527.82,2524.44,2526.15,2074954.0
1748694780,2526.15,2529.3,2525.87,2529.12,2374666.0
1748694960,2529.11,2530.63,2527.28,2527.28,2027224.0
1748695140,2527.35,2528.62,2527.31,2528.47,912656.0
1748695320,2528.46,2529.4,2526.69,2526.7,1924896.0
1748695500,2526.7,2530.49,2526.7,2530.47,2919762.0
1748695680,2530.47,2531.84,2529.29,2530.07,2239988.0
1748695860,2530.07,2533.36,2529.6,2532.4,3037696.0
1748696040,2532.36,2534.99,2531.47,2534.98,5981918.0
1748696220,2534.97,2536.78,2533.15,2536.64,5964616.0
1748696400,2536.53,2541.79,2533.74,2540.7,12524648.0
1748696580,2540.64,2544.05,2539.3,2540.47,11088650.0
1748696760,2540.35,2546.51,2540.35,2542.3,10212088.0
1748696940,2541.97,2544.0,2538.1,2540.16,4726832.0
1748697120,2540.41,2540.5,2536.2,2536.7,5460192.0
1748697300,2536.69,2539.49,2534.57,2535.78,6981376.0
1748697480,2535.77,2535.95,2531.42,2532.35,4510452.0
1748697660,2532.35,2535.19,2528.95,2532.4,7775976.0
1748697840,2532.33,2536.78,2532.01,2536.34,2993078.0
1748698020,2536.37,2539.36,2534.06,2534.14,5674426.0
1748698200,2534.14,2537.73,2534.13,2535.09,1439068.0
1748698380,2535.14,2538.43,2534.64,2535.01,2107310.0
1748698560,2535.01,2536.81,2532.35,2532.7,1626612.0
1748698740,2532.73,2534.81,2532.0,2532.9,1634212.0
1748698920,2532.99,2533.78,2530.07,2530.14,2587954.0
1748699100,2530.14,2531.27,2525.24,2528.02,6122732.0
1748699280,2528.02,2530.25,2526.02,2526.02,2451964.0
1748699460,2526.08,2530.44,2525.51,2528.13,2706132.0
1748699640,2528.14,2529.92,2528.13,2529.89,1618068.0
1748699820,2529.67,2531.97,2528.18,2531.89,2259030.0
1748700000,2531.71,2535.36,2530.0,2534.4,3451246.0
1748700180,2534.39,2541.66,2533.11,2540.93,8251800.0
1748700360,2540.99,2542.41,2539.86,2540.46,5340670.0
1748700540,2540.41,2542.82,2538.53,2539.1,3686294.0
1748700720,2539.31,2542.5,2539.1,2540.14,2468320.0
1748700900,2540.44,2543.35,2536.48,2538.33,3744426.0
1748701080,2538.31,2538.38,2535.17,2535.72,2158964.0
1748701260,2535.67,2537.73,2535.43,2537.49,2313630.0
1748701440,2537.49,2541.77,2537.49,2539.89,1994604.0
1748701620,2539.87,2540.22,2536.15,2537.28,2607280.0
1748701800,2537.49,2540.0,2535.76,2535.77,1528142.0
1748701980,2535.77,2538.62,2535.3,2537.91,1953560.0
1748702160,2537.91,2538.6,2536.89,2538.33,1522168.0
1748702340,2538.37,2541.0,2537.54,2539.96,1750362.0
1748702520,2539.83,2540.0,2537.11,2539.49,1098664.0
1748702700,2539.49,2540.07,2537.51,2538.01,2008642.0
1748702880,2538.0,2539.56,2537.5,2538.78,864384.0
1748703060,2538.73,2540.23,2538.65,2539.99,959550.0
1748703240,2539.99,2542.48,2538.82,2538.82,2450896.0
1748703420,2538.88,2541.4,2538.11,2541.13,2485064.0
1748703600,2541.12,2541.22,2538.32,2540.02,2537978.0
1748703780,2540.03,2543.36,2535.81,2536.78,9425568.0
1748703960,2536.78,2537.99,2532.97,2537.8,8341918.0
1748704140,2537.74,2539.28,2535.3,2535.5,2304436.0
1748704320,2535.5,2537.85,2535.01,2536.8,2401422.0
1748704500,2537.16,2541.2,2536.61,2541.1,2150834.0
1748704680,2541.05,2541.05,2537.65,2537.65,2745652.0
1748704860,2537.72,2537.72,2536.21,2536.9,2164230.0
1748705040,2536.9,2541.05,2536.77,2540.73,1581816.0
1748705220,2540.73,2549.17,2540.72,2545.88,13618838.0
1748705400,2545.88,2547.23,2545.31,2545.57,3244368.0
1748705580,2545.57,2546.14,2542.17,2543.39,2672546.0
1748705760,2543.39,2545.01,2542.36,2543.15,2718378.0
1748705940,2543.12,2543.94,2535.47,2537.04,8880698.0
1748706120,2537.04,2537.9,2535.5,2535.75,2065594.0
1748706300,2535.76,2535.82,2531.51,2532.27,5208072.0
1748706480,2532.27,2533.04,2531.32,2532.25,2243036.0
1748706660,2532.26,2538.0,2532.25,2537.57,3541652.0
1748706840,2537.51,2537.58,2534.86,2535.61,1971030.0
1748707020,2535.61,2535.61,2533.12,2534.85,1785710.0
1748707200,2534.86,2535.0,2531.57,2533.69,3176222.0
1748707380,2533.64,2538.44,2532.39,2538.44,1527008.0
1748707560,2538.45,2538.9,2535.72,2536.15,2255868.0
1748707740,2536.15,2538.19,2536.15,2538.19,1939312.0
1748707920,2538.14,2538.9,2536.63,2536.8,1499566.0
1748708100,2536.8,2540.8,2536.8,2540.36,2177360.0
1748708280,2540.36,2542.67,2539.51,2541.77,1833460.0
1748708460,2541.77,2545.0,2541.07,2543.97,2628166.0
1748708640,2544.18,2545.41,2542.14,2543.57,3590480.0
1748708820,2543.4,2544.27,2542.0,2542.41,1335396.0
1748709000,2542.41,2544.54,2541.11,2544.53,1211892.0
1748709180,2544.54,2546.49,2544.16,2546.48,3252756.0
1748709360,2546.44,2546.44,2539.26,2539.66,3434576.0
1748709540,2539.65,2540.48,2537.64,2537.66,2675356.0
1748709720,2537.91,2539.55,2535.1,2538.9,3530786.0
1748709900,2538.94,2540.07,2535.64,2538.7,2729764.0
1748710080,2538.7,2538.7,2536.0,2536.96,2115436.0
1748710260,2536.97,2539.44,2535.62,2539.44,2070426.0
1748710440,2539.39,2540.47,2538.39,2540.03,1473324.0
1748710620,2540.09,2540.31,2539.23,2539.73,254796.0
1748710800,2539.41,2539.86,2536.01,2537.35,1496336.0
1748710980,2537.35,2537.76,2534.03,2536.58,2461794.0
1748711160,2536.31,2537.36,2534.58,2536.98,1319704.0
1748711340,2536.99,2537.23,2535.19,2536.06,968376.0
1748711520,2536.08,2537.99,2535.0,2537.99,1149684.0
1748711700,2537.94,2538.7,2536.11,2537.93,884116.0
1748711880,2537.98,2540.09,2537.15,2538.45,1105066.0
1748712060,2538.46,2538.68,2535.57,2535.57,819776.0
1748712240,2535.57,2535.57,2534.1,2534.47,1077758.0
1748712420,2534.41,2535.12,2533.44,2534.05,1623116.0
1748712600,2534.05,2534.14,2532.17,2532.41,2407032.0
1748712780,2532.41,2536.05,2532.16,2534.77,2476550.0
1748712960,2534.83,2536.74,2534.75,2536.23,921458.0
1748713140,2536.23,2536.75,2535.48,2535.62,799940.0
1748713320,2535.61,2536.16,2533.75,2534.12,768812.0
1748713500,2534.12,2534.85,2532.27,2533.27,780102.0
1748713680,2533.27,2533.27,2529.35,2531.97,4254202.0
1748713860,2531.98,2531.99,2525.77,2527.26,9334040.0
1748714040,2527.3,2528.17,2522.68,2524.82,14073650.0
1748714220,2524.94,2526.47,2523.88,2526.23,3520282.0
1748714400,2526.22,2527.64,2524.57,2526.93,1576920.0
1748714580,2526.94,2531.48,2526.93,2531.34,1949268.0
1748714760,2531.28,2532.97,2529.89,2530.03,1953122.0
1748714940,2530.03,2533.99,2529.92,2532.77,1382866.0
1748715120,2532.66,2533.81,2531.97,2533.6,661296.0
1748715300,2533.6,2536.39,2532.86,2536.39,1359196.0
1748715480,2536.39,2539.06,2536.27,2539.04,2349570.0
1748715660,2539.05,2541.24,2536.88,2537.32,3364716.0
1748715840,2537.32,2537.32,2535.52,2536.14,842636.0
1748716020,2536.14,2537.02,2535.31,2536.55,809150.0
1748716200,2536.55,2539.24,2535.15,2538.23,1015674.0
1748716380,2538.23,2539.55,2537.85,2539.14,975954.0
1748716560,2539.14,2539.99,2537.74,2539.08,1092754.0
1748716740,2539.08,2539.08,2536.71,2538.48,1312536.0
1748716920,2538.48,2538.48,2535.3,2535.49,935474.0
1748717100,2536.13,2536.18,2534.64,2535.22,728892.0
1748717280,2535.22,2536.16,2534.3,2536.16,612670.0
1748717460,2536.22,2538.94,2536.22,2538.89,882972.0
1748717640,2538.9,2539.57,2538.47,2539.25,528346.0
1748717820,2539.26,2539.75,2538.31,2538.82,791528.0
1748718000,2538.82,2541.99,2538.82,2541.95,1771820.0
1748718180,2541.94,2541.99,2539.85,2540.36,1657966.0
1748718360,2540.32,2541.26,2540.01,2540.62,1399058.0
1748718540,2540.61,2540.62,2537.0,2537.47,1753484.0
1748718720,2537.47,2537.61,2536.44,2537.31,474360.0
1748718900,2537.31,2539.36,2537.02,2538.31,816790.0
1748719080,2538.31,2540.98,2538.31,2539.58,1367344.0
1748719260,2539.58,2540.07,2538.24,2539.65,865528.0
1748719440,2539.64,2541.37,2539.22,2539.53,818814.0
1748719620,2539.52,2540.22,2538.01,2540.22,528206.0
1748719800,2540.28,2541.12,2539.46,2540.14,1104324.0
1748719980,2540.14,2541.25,2536.55,2537.47,1020942.0
1748720160,2537.61,2541.63,2537.61,2540.17,1088942.0
1748720340,2540.25,2540.65,2539.51,2539.73,351454.0
1748720520,2539.72,2540.18,2538.35,2538.35,396700.0
1748720700,2538.23,2539.6,2537.56,2538.37,636432.0
1748720880,2538.43,2540.15,2537.53,2537.66,954812.0
1748721060,2537.53,2537.87,2535.16,2535.79,1182386.0
1748721240,2535.8,2537.54,2535.21,2536.41,600296.0
1748721420,2536.41,2537.57,2535.59,2536.48,1234878.0
1748721600,2536.48,2536.77,2535.35,2535.57,1220412.0
1748721780,2535.57,2537.11,2534.89,2535.92,1038032.0
1748721960,2535.92,2539.56,2535.92,2539.12,1012480.0
1748722140,2539.12,2539.81,2536.24,2537.09,591954.0
1748722320,2537.09,2537.11,2530.93,2532.92,2310600.0
1748722500,2532.97,2533.61,2531.22,2533.16,1165452.0
1748722680,2533.16,2535.94,2531.84,2535.33,927274.0
1748722860,2535.33,2538.33,2534.78,2537.62,922578.0
1748723040,2537.62,2538.45,2537.57,2537.68,648386.0
1748723220,2537.68,2539.91,2537.67,2538.68,519672.0
1748723400,2538.67,2539.29,2538.58,2538.66,214386.0
1748723580,2538.66,2538.85,2537.87,2538.56,457164.0
1748723760,2538.56,2538.89,2537.61,2538.86,558412.0
1748723940,2538.86,2540.0,2538.21,2538.65,2388160.0
1748724120,2538.66,2539.04,2537.3,2538.26,716594.0
1748724300,2538.28,2539.79,2537.76,2538.81,518538.0
1748724480,2538.81,2540.0,2538.09,2538.77,815450.0
1748724660,2538.82,2540.62,2538.82,2540.61,1385836.0
1748724840,2540.56,2541.29,2539.46,2541.29,706118.0
1748725020,2541.29,2541.36,2540.11,2540.94,772202.0
1748725200,2540.95,2545.62,2540.94,2543.9,7920842.0
1748725380,2543.96,2549.17,2543.96,2546.03,5784232.0
1748725560,2546.02,2548.47,2546.0,2547.86,2566184.0
1748725740,2547.86,2548.99,2546.57,2547.1,3195486.0
1748725920,2547.11,2547.3,2539.71,2539.78,3847652.0
1748726100,2539.79,2540.85,2538.4,2539.4,1305586.0
1748726280,2539.4,2540.16,2537.96,2539.36,1754936.0
1748726460,2539.36,2541.24,2539.35,2541.01,433926.0
1748726640,2541.01,2542.0,2540.85,2541.93,521224.0
1748726820,2541.99,2543.42,2541.99,2543.06,1617478.0
1748727000,2543.07,2545.48,2543.06,2544.8,1131388.0
1748727180,2544.8,2544.81,2539.27,2543.16,2242686.0
1748727360,2543.16,2545.35,2541.41,2541.41,986478.0
1748727540,2541.41,2543.15,2540.07,2541.97,662288.0
1748727720,2541.97,2543.11,2541.4,2543.06,395196.0
1748727900,2543.05,2543.38,2540.01,2541.53,826032.0
1748728080,2541.53,2543.11,2541.5,2541.5,383996.0
1748728260,2541.5,2544.1,2540.87,2544.1,311310.0
1748728440,2544.1,2544.16,2538.93,2540.51,1322634.0
1748728620,2540.5,2542.45,2540.23,2541.96,1253858.0
1748728800,2541.96,2544.07,2540.01,2540.99,1177196.0
1748728980,2540.94,2540.95,2535.85,2537.94,1832550.0
1748729160,2537.94,2541.24,2537.94,2540.57,949214.0
1748729340,2540.61,2541.5,2538.12,2540.23,653070.0
1748729520,2540.24,2540.91,2538.72,2540.01,845052.0
1748729700,2540.03,2540.03,2536.52,2538.5,853298.0
1748729880,2538.19,2540.36,2537.54,2539.18,720132.0
1748730060,2538.97,2538.98,2537.46,2538.48,582602.0
1748730240,2538.47,2539.0,2535.2,2538.62,1467656.0
1748730420,2538.94,2539.23,2535.5,2535.52,893972.0
1748730600,2535.51,2537.29,2535.01,2535.01,1286770.0
1748730780,2535.01,2537.18,2533.43,2537.15,1824220.0
1748730960,2537.17,2537.81,2535.75,2536.47,824478.0
1748731140,2536.47,2537.15,2535.98,2536.46,470880.0
1748731320,2536.48,2537.57,2535.97,2537.56,433044.0
1748731500,2537.57,2537.57,2533.89,2534.83,745328.0
1748731680,2534.83,2535.37,2532.65,2532.65,1844022.0
1748731860,2532.84,2533.6,2532.65,2532.98,596112.0
1748732040,2532.97,2533.19,2531.84,2531.94,954778.0
1748732220,2531.93,2532.01,2529.34,2529.64,2899636.0
1748732400,2529.6,2529.65,2526.38,2526.79,2505262.0
1748732580,2526.79,2527.5,2523.48,2526.43,6447854.0
1748732760,2526.43,2532.2,2524.4,2531.76,3392680.0
1748732940,2531.91,2532.54,2530.7,2531.4,2530416.0
1748733120,2531.39,2537.15,2530.56,2537.15,7792506.0
1748733300,2537.15,2545.6,2537.15,2541.27,16333978.0
1748733480,2541.26,2541.28,2534.55,2537.74,4864098.0
1748733660,2537.61,2537.74,2533.88,2534.07,2555558.0
1748733840,2533.97,2535.74,2533.23,2534.45,1421954.0
1748734020,2534.45,2534.7,2532.84,2533.4,1115852.0
1748734200,2533.44,2534.2,2531.74,2531.74,972160.0
1748734380,2531.81,2533.75,2531.73,2533.39,878152.0
1748734560,2533.39,2535.14,2530.93,2532.25,1472246.0
1748734740,2532.21,2532.21,2527.95,2528.93,2433668.0
1748734920,2528.85,2530.01,2528.46,2529.47,1362226.0
1748735100,2529.47,2530.45,2526.32,2526.43,1438612.0
1748735280,2526.49,2529.82,2526.49,2528.87,1319548.0
1748735460,2528.87,2529.49,2525.8,2525.93,1585622.0
1748735640,2526.19,2528.18,2526.16,2527.25,1013986.0
1748735820,2527.24,2527.49,2525.69,2527.09,1133078.0
1748736000,2527.09,2527.83,2524.06,2526.37,3586702.0
1748736180,2526.32,2527.95,2523.33,2526.64,2858328.0
1748736360,2526.35,2526.68,2523.51,2524.93,2043812.0
1748736540,2524.94,2526.66,2522.52,2523.47,2173232.0
1748736720,2523.47,2523.61,2517.24,2519.67,15985074.0
1748736900,2519.67,2519.76,2515.46,2517.36,8356216.0
1748737080,2517.3,2521.57,2516.43,2520.69,5418186.0
1748737260,2520.69,2521.82,2516.06,2518.23,3305098.0
1748737440,2518.23,2522.19,2517.18,2517.36,1840046.0
1748737620,2517.36,2519.1,2515.0,2516.99,4535444.0
1748737800,2517.0,2520.55,2514.94,2519.79,3839748.0
1748737980,2519.73,2520.43,2515.19,2519.98,2256610.0
1748738160,2519.94,2520.81,2518.93,2520.31,1773150.0
1748738340,2520.25,2521.02,2519.01,2520.47,991630.0
1748738520,2520.47,2521.07,2519.68,2521.07,1173208.0
1748738700,2521.07,2523.73,2521.07,2522.06,2678154.0
1748738880,2522.07,2524.44,2521.64,2523.51,2342940.0
1748739060,2523.57,2524.68,2523.28,2523.29,1384528.0
1748739240,2523.14,2524.74,2520.08,2524.49,2334340.0
1748739420,2524.49,2525.22,2523.33,2525.11,1603704.0
1748739600,2525.11,2525.37,2522.67,2522.85,2032992.0
1748739780,2522.85,2524.19,2521.93,2523.1,1599852.0
1748739960,2523.1,2523.1,2517.68,2518.85,2379172.0
1748740140,2518.86,2522.44,2517.33,2522.03,1789106.0
1748740320,2521.67,2527.89,2521.6,2527.24,2793544.0
1748740500,2527.25,2529.36,2526.4,2527.17,2817838.0
1748740680,2527.16,2527.17,2520.01,2521.9,2045464.0
1748740860,2521.61,2523.08,2518.43,2518.49,3845724.0
1748741040,2518.44,2523.97,2517.45,2523.38,2561014.0
1748741220,2523.38,2525.12,2521.85,2522.36,1278786.0
1748741400,2522.36,2524.99,2520.82,2521.62,1126014.0
1748741580,2521.6,2521.62,2516.24,2518.11,3390306.0
1748741760,2518.06,2519.99,2518.02,2518.31,2469042.0
1748741940,2518.32,2518.43,2516.48,2517.69,2037050.0
1748742120,2517.61,2518.28,2515.56,2516.07,1806480.0
1748742300,2515.98,2519.92,2515.83,2519.86,1528732.0
1748742480,2519.86,2519.86,2518.39,2519.45,971908.0
1748742660,2519.22,2519.22,2505.78,2507.51,17737668.0
1748742840,2508.39,2509.14,2490.93,2504.31,30271902.0
1748743020,2504.2,2507.29,2502.69,2506.51,4629574.0
1748743200,2506.51,2506.51,2502.17,2503.97,4336930.0
1748743380,2503.97,2503.97,2495.71,2501.24,8470624.0
1748743560,2501.25,2502.71,2495.41,2495.91,3211884.0
1748743740,2495.68,2499.67,2493.0,2498.18,7232842.0
1748743920,2498.25,2499.68,2494.51,2495.99,2810804.0
1748744100,2496.15,2502.05,2496.05,2502.04,3283472.0
1748744280,2502.05,2504.23,2500.47,2504.23,2958466.0
1748744460,2504.23,2505.81,2502.82,2503.52,2755664.0
1748744640,2503.52,2507.5,2502.71,2507.39,2534852.0
1748744820,2507.11,2508.5,2505.93,2506.35,2179420.0
1748745000,2506.4,2511.36,2506.4,2509.36,4039092.0
1748745180,2509.37,2511.4,2509.36,2510.06,1998374.0
1748745360,2510.11,2511.66,2509.06,2509.06,2384320.0
1748745540,2508.73,2511.09,2507.53,2510.9,1985868.0
1748745720,2510.9,2510.9,2508.92,2509.11,1147242.0
1748745900,2509.18,2510.18,2505.0,2510.18,3111626.0
1748746080,2510.18,2512.71,2509.79,2511.36,2507484.0
1748746260,2511.36,2512.57,2509.51,2511.31,1770714.0
1748746440,2511.33,2511.4,2507.0,2507.01,2582134.0
1748746620,2507.01,2507.5,2506.01,2506.22,1119414.0
1748746800,2506.71,2507.5,2504.53,2506.72,1779528.0
1748746980,2506.72,2506.72,2502.81,2503.72,2002868.0
1748747160,2503.72,2504.87,2502.23,2502.86,2580622.0
1748747340,2502.86,2503.19,2499.69,2501.69,3342478.0
1748747520,2501.7,2503.24,2500.45,2500.45,1092286.0
1748747700,2500.45,2503.9,2500.18,2503.51,1144608.0
1748747880,2503.5,2505.12,2499.68,2504.18,1976628.0
1748748060,2504.08,2504.28,2498.64,2498.71,1375682.0
1748748240,2498.64,2498.64,2491.39,2496.41,7102666.0
1748748420,2496.4,2501.12,2496.01,2501.11,2514340.0
1748748600,2501.16,2505.93,2501.16,2505.92,2059102.0
1748748780,2505.92,2508.94,2505.92,2506.75,2709512.0
1748748960,2506.62,2509.01,2506.24,2508.99,1645644.0
1748749140,2509.0,2510.61,2507.85,2509.15,2851738.0
1748749320,2509.13,2509.53,2508.0,2508.82,1422918.0
1748749500,2508.82,2514.63,2508.81,2513.64,4821572.0
1748749680,2513.86,2517.28,2513.77,2516.3,5645420.0
1748749860,2515.58,2515.58,2513.77,2514.01,2024526.0
1748750040,2514.02,2514.4,2512.89,2513.77,1875176.0
1748750220,2513.72,2513.83,2511.79,2512.14,1395234.0
1748750400,2512.14,2514.82,2510.63,2514.27,3239312.0
1748750580,2513.91,2514.49,2511.8,2512.05,1525926.0
1748750760,2512.05,2512.45,2510.34,2512.43,1644070.0
1748750940,2512.17,2512.41,2510.4,2511.76,886762.0
1748751120,2511.77,2513.16,2511.73,2511.74,675488.0
1748751300,2511.74,2513.81,2511.73,2513.01,882294.0
1748751480,2513.01,2515.06,2512.85,2514.07,1602688.0
1748751660,2514.07,2515.49,2513.26,2513.32,1671994.0
1748751840,2513.26,2515.16,2512.52,2514.91,807222.0
1748752020,2514.9,2515.15,2514.25,2514.86,423964.0
1748752200,2514.86,2519.46,2514.86,2518.64,4446908.0
1748752380,2518.71,2520.2,2516.93,2518.39,2848418.0
1748752560,2518.39,2521.94,2518.0,2521.72,2777730.0
1748752740,2521.72,2524.18,2521.36,2522.57,3384028.0
1748752920,2522.57,2523.37,2521.39,2522.63,1790132.0
1748753100,2522.63,2526.22,2521.46,2522.99,3758906.0
1748753280,2522.96,2526.03,2521.99,2525.31,3108864.0
1748753460,2525.26,2525.26,2522.75,2522.82,1555716.0
1748753640,2522.83,2523.81,2521.44,2521.45,1579964.0
1748753820,2521.44,2521.82,2520.86,2521.12,1204380.0
1748754000,2521.15,2522.52,2520.27,2522.52,1769380.0
1748754180,2522.74,2526.45,2522.01,2522.88,3044202.0
1748754360,2522.89,2522.9,2521.34,2522.05,1033696.0
1748754540,2522.1,2522.39,2521.17,2521.65,1756346.0
1748754720,2521.64,2523.0,2521.58,2521.76,1050680.0
1748754900,2521.76,2523.0,2521.52,2522.99,462912.0
1748755080,2522.99,2523.0,2520.1,2520.69,1076798.0
1748755260,2520.69,2520.69,2517.31,2517.99,2505688.0
1748755440,2517.99,2519.6,2516.87,2519.47,2924092.0
1748755620,2519.06,2520.0,2518.55,2518.56,667410.0
1748755800,2518.56,2520.72,2518.23,2519.78,783764.0
1748755980,2519.78,2520.91,2518.8,2520.51,530716.0
1748756160,2520.51,2521.25,2519.17,2519.31,775030.0
1748756340,2519.3,2519.76,2516.82,2516.82,564436.0
1748756520,2516.82,2517.77,2516.0,2516.01,1488884.0
1748756700,2516.01,2516.68,2514.82,2516.07,1999288.0
1748756880,2516.06,2516.65,2514.46,2516.61,1182368.0
1748757060,2516.56,2519.17,2516.01,2518.42,962924.0
1748757240,2518.36,2518.65,2517.51,2517.56,445922.0
1748757420,2517.56,2517.81,2516.59,2517.45,699554.0
1748757600,2517.45,2517.75,2515.78,2517.74,826198.0
1748757780,2517.75,2517.75,2514.85,2514.91,1415528.0
1748757960,2515.05,2517.74,2514.34,2515.96,1963138.0
1748758140,2515.97,2517.07,2514.98,2515.6,915560.0
1748758320,2515.6,2515.96,2515.14,2515.74,521962.0
1748758500,2515.74,2515.94,2511.22,2511.94,3132394.0
1748758680,2511.88,2513.0,2510.5,2510.63,2241548.0
1748758860,2510.6,2511.39,2508.0,2511.36,3266174.0
1748759040,2511.36,2513.81,2509.5,2513.81,1418052.0
1748759220,2513.85,2514.73,2511.71,2512.18,968770.0
1748759400,2512.24,2515.49,2512.18,2514.45,1188552.0
1748759580,2514.45,2517.75,2514.45,2517.72,1747320.0
1748759760,2517.74,2517.74,2514.25,2515.01,1411146.0
1748759940,2515.01,2515.91,2514.26,2514.89,606992.0
1748760120,2514.85,2516.0,2514.37,2514.38,516058.0
1748760300,2514.38,2516.27,2510.98,2511.41,943504.0
1748760480,2511.41,2514.0,2510.75,2513.31,1243370.0
1748760660,2513.31,2514.15,2512.48,2514.02,545406.0
1748760840,2514.02,2514.09,2510.75,2511.23,830372.0
1748761020,2511.24,2511.5,2510.01,2511.32,1163284.0
1748761200,2511.33,2511.53,2509.61,2510.06,1201602.0
1748761380,2510.05,2510.06,2507.83,2508.8,2386334.0
1748761560,2508.81,2508.86,2506.26,2506.32,2621174.0
1748761740,2506.32,2511.25,2506.27,2511.23,1685796.0
1748761920,2511.2,2512.49,2510.92,2512.18,1199744.0
1748762100,2512.18,2514.25,2512.18,2513.6,2371348.0
1748762280,2513.61,2514.24,2509.59,2509.65,1385948.0
1748762460,2509.69,2512.5,2509.69,2511.01,907964.0
1748762640,2511.01,2512.12,2510.26,2512.1,623626.0
1748762820,2512.11,2512.12,2511.42,2511.43,374638.0
1748763000,2511.43,2511.79,2508.1,2508.16,905110.0
1748763180,2508.1,2510.0,2508.0,2508.02,758286.0
1748763360,2508.02,2508.45,2505.05,2507.71,2420494.0
1748763540,2507.71,2507.9,2506.01,2507.81,1172368.0
1748763720,2507.82,2508.87,2507.05,2507.47,800996.0
1748763900,2507.71,2508.08,2505.01,2505.01,1296176.0
1748764080,2505.01,2507.65,2505.0,2507.11,2353262.0
1748764260,2507.11,2509.11,2506.18,2507.32,1473858.0
1748764440,2507.33,2508.76,2507.09,2507.28,811594.0
1748764620,2507.29,2508.54,2506.02,2507.62,1574318.0
1748764800,2507.61,2509.69,2506.36,2506.87,2246496.0
1748764980,2506.81,2507.1,2502.97,2504.33,3794776.0
1748765160,2504.39,2505.5,2503.01,2503.68,1252478.0
1748765340,2503.56,2504.89,2502.49,2504.7,3810196.0
1748765520,2504.03,2504.56,2502.19,2503.43,2600802.0
1748765700,2504.08,2505.3,2502.0,2503.01,2656056.0
1748765880,2503.0,2504.58,2502.43,2503.16,1989574.0
1748766060,2503.16,2505.26,2502.01,2502.21,2212688.0
1748766240,2502.23,2502.24,2497.67,2499.16,5377336.0
1748766420,2499.23,2502.69,2498.56,2501.24,2709986.0
1748766600,2501.24,2504.94,2500.3,2503.88,2140302.0
1748766780,2503.87,2505.97,2502.85,2503.82,2510916.0
1748766960,2503.89,2505.68,2501.89,2504.32,1706610.0
1748767140,2504.32,2506.2,2504.02,2506.2,1166702.0
1748767320,2506.17,2507.35,2505.49,2506.78,2006774.0
1748767500,2506.78,2507.26,2505.35,2506.63,1939902.0
1748767680,2506.64,2507.27,2502.59,2504.15,2266004.0
1748767860,2504.15,2505.94,2504.08,2504.08,930582.0
1748768040,2504.09,2504.15,2500.57,2501.97,2461906.0
1748768220,2501.97,2504.93,2501.92,2504.68,1091224.0
1748768400,2504.68,2509.53,2504.68,2507.01,3522144.0
1748768580,2506.9,2506.9,2501.69,2503.41,3082878.0
1748768760,2503.41,2504.75,2499.27,2499.65,2602186.0
1748768940,2499.65,2499.65,2495.94,2498.22,5517526.0
1748769120,2498.22,2501.17,2497.27,2500.39,3458100.0
1748769300,2500.39,2501.27,2496.0,2496.0,2854918.0
1748769480,2496.0,2498.15,2493.07,2496.26,6480022.0
1748769660,2496.3,2496.31,2491.25,2494.32,5270330.0
1748769840,2494.33,2496.96,2491.94,2493.22,5033084.0
1748770020,2492.93,2495.49,2492.01,2493.27,3915640.0
1748770200,2493.32,2493.32,2482.0,2485.4,23646330.0
1748770380,2485.46,2488.53,2484.01,2487.51,5661050.0
1748770560,2487.57,2490.15,2486.47,2489.66,3820284.0
1748770740,2489.06,2489.76,2482.97,2483.99,5513234.0
1748770920,2484.06,2486.12,2483.0,2484.69,4334404.0
1748771100,2484.68,2484.98,2476.01,2484.84,16806574.0
1748771280,2485.54,2491.36,2485.54,2487.78,10166364.0
1748771460,2487.78,2489.95,2484.2,2485.32,3251086.0
1748771640,2485.28,2488.69,2484.22,2488.38,2873606.0
1748771820,2488.3,2491.52,2487.63,2491.22,3459566.0
1748772000,2491.21,2494.93,2490.05,2493.64,6301632.0
1748772180,2493.66,2493.72,2485.51,2487.26,4080984.0
1748772360,2487.26,2490.14,2486.68,2487.88,2379140.0
1748772540,2487.94,2493.66,2487.31,2493.66,3379490.0
1748772720,2493.61,2494.96,2492.33,2493.47,2708942.0
1748772900,2493.39,2494.9,2491.56,2491.69,3659614.0
1748773080,2491.77,2495.48,2491.77,2495.16,2974780.0
1748773260,2495.23,2495.69,2492.45,2493.01,3074530.0
1748773440,2493.0,2494.89,2490.95,2494.89,1780848.0
1748773620,2494.89,2495.1,2493.01,2493.57,1341620.0
1748773800,2493.57,2494.19,2491.18,2491.99,2331344.0
1748773980,2491.94,2491.99,2488.21,2489.05,2335402.0
1748774160,2489.05,2490.85,2486.73,2487.36,2576592.0
1748774340,2487.31,2489.08,2486.4,2487.32,1524336.0
1748774520,2487.27,2490.11,2486.92,2489.41,1027432.0
1748774700,2489.41,2491.65,2488.2,2491.64,1781760.0
1748774880,2491.64,2491.99,2486.11,2488.22,3699112.0
1748775060,2488.14,2490.99,2486.4,2490.99,3471680.0
1748775240,2490.99,2491.19,2488.89,2491.17,1300990.0
1748775420,2491.17,2493.69,2491.17,2492.6,1822396.0
1748775600,2492.6,2492.82,2490.93,2491.54,1890862.0
1748775780,2491.43,2492.21,2490.05,2491.58,1585390.0
1748775960,2491.58,2495.44,2491.58,2493.78,2907584.0
1748776140,2493.79,2493.79,2490.7,2493.4,1482138.0
1748776320,2493.4,2493.99,2492.36,2492.4,870092.0
1748776500,2492.4,2497.75,2492.4,2496.64,3933610.0
1748776680,2496.64,2500.61,2496.64,2500.32,6495050.0
1748776860,2500.38,2500.38,2495.91,2496.72,3126922.0
1748777040,2496.78,2498.39,2496.64,2497.6,1654090.0
1748777220,2497.6,2499.2,2497.14,2498.54,1734526.0
1748777400,2498.54,2500.4,2496.58,2499.38,1989920.0
1748777580,2499.38,2501.05,2497.7,2501.05,2970694.0
1748777760,2501.05,2501.34,2497.35,2498.1,2626994.0
1748777940,2498.1,2501.0,2498.01,2499.69,1235902.0
1748778120,2499.69,2501.65,2499.61,2501.47,1765740.0
1748778300,2501.47,2501.77,2500.1,2500.74,2705724.0
1748778480,2500.74,2500.75,2499.22,2499.63,1467566.0
1748778660,2499.63,2500.0,2498.39,2498.4,1211846.0
1748778840,2498.46,2498.91,2496.79,2497.14,1413714.0
1748779020,2497.15,2497.15,2494.56,2496.33,2784584.0
1748779200,2496.31,2497.69,2495.43,2496.99,1038134.0
1748779380,2496.99,2496.99,2492.97,2493.91,2172818.0
1748779560,2493.91,2494.0,2491.82,2492.53,3203340.0
1748779740,2492.54,2498.49,2492.54,2498.01,2116914.0
1748779920,2497.92,2500.4,2497.28,2497.44,3729066.0
1748780100,2497.44,2498.73,2497.13,2497.78,1084100.0
1748780280,2497.78,2498.15,2495.3,2495.4,1352564.0
1748780460,2495.38,2495.38,2492.1,2492.11,2544316.0
1748780640,2492.11,2492.65,2489.27,2491.53,4692606.0
1748780820,2491.66,2492.48,2490.93,2492.32,1291878.0
1748781000,2492.32,2493.0,2490.86,2490.91,1227450.0
1748781180,2490.91,2490.91,2467.65,2473.69,46429992.0
1748781360,2473.69,2479.15,2473.27,2479.15,12287352.0
1748781540,2479.15,2482.32,2478.56,2482.11,7349852.0
1748781720,2482.11,2483.97,2480.27,2480.64,3921130.0
1748781900,2480.52,2482.7,2478.01,2479.18,3515256.0
1748782080,2479.14,2480.42,2475.85,2480.42,3758678.0
1748782260,2480.25,2483.21,2480.0,2480.01,2424486.0
1748782440,2480.01,2482.43,2478.61,2482.36,2146818.0
1748782620,2482.36,2483.49,2481.7,2483.18,1731322.0
1748782800,2483.08,2483.22,2480.69,2481.54,2800840.0
1748782980,2481.55,2482.89,2479.6,2482.72,1820034.0
1748783160,2482.78,2486.17,2482.72,2486.07,3909228.0
1748783340,2486.07,2488.07,2484.4,2487.81,3899426.0
1748783520,2487.59,2489.81,2487.01,2489.68,4159470.0
1748783700,2489.36,2494.39,2486.64,2493.12,7054732.0
1748783880,2493.07,2495.65,2492.7,2493.55,7526572.0
1748784060,2493.54,2495.69,2491.2,2494.67,4094444.0
1748784240,2494.67,2494.67,2491.9,2492.9,2025678.0
1748784420,2492.9,2492.9,2489.58,2490.12,2505784.0
1748784600,2490.11,2494.97,2489.83,2493.43,2396686.0
1748784780,2493.16,2495.2,2492.89,2493.02,3474818.0
1748784960,2493.02,2494.24,2492.19,2493.59,1470050.0
1748785140,2493.59,2495.19,2492.75,2494.38,2459430.0
1748785320,2494.33,2496.49,2494.32,2495.62,2121152.0
1748785500,2495.94,2497.59,2494.64,2496.41,2806740.0
1748785680,2496.41,2497.5,2493.0,2494.6,2692360.0
1748785860,2494.55,2495.07,2493.01,2493.1,1335938.0
1748786040,2493.1,2493.98,2493.05,2493.22,726898.0
1748786220,2493.23,2493.24,2491.85,2492.78,1703594.0
1748786400,2492.78,2496.68,2492.78,2495.8,1585966.0
1748786580,2495.86,2498.49,2495.55,2497.61,3494504.0
1748786760,2497.61,2504.56,2497.6,2503.0,12696298.0
1748786940,2503.14,2507.74,2502.8,2507.1,10061444.0
1748787120,2506.87,2506.96,2501.21,2501.93,3997146.0
1748787300,2501.93,2506.44,2501.93,2506.03,4540162.0
1748787480,2506.03,2508.06,2503.61,2506.47,5069418.0
1748787660,2506.58,2507.92,2505.05,2505.38,2326230.0
1748787840,2505.38,2507.58,2504.18,2506.46,3246628.0
1748788020,2506.47,2512.98,2505.98,2510.84,11706598.0
1748788200,2511.08,2514.34,2509.95,2513.2,6274280.0
1748788380,2513.19,2513.57,2508.01,2508.84,5067726.0
1748788560,2508.85,2513.5,2508.26,2513.33,3455820.0
1748788740,2513.37,2513.53,2508.1,2508.57,2502932.0
1748788920,2508.56,2513.47,2508.12,2512.2,2335856.0
1748789100,2512.22,2518.44,2509.48,2509.81,7486544.0
1748789280,2509.81,2511.62,2507.95,2508.27,4132406.0
1748789460,2508.2,2510.68,2507.95,2510.5,5317972.0
1748789640,2510.5,2511.23,2508.31,2508.32,1596394.0
1748789820,2508.31,2508.87,2507.43,2508.27,3076790.0
1748790000,2508.28,2510.0,2506.18,2507.23,3265250.0
1748790180,2507.23,2508.99,2503.94,2503.94,2853066.0
1748790360,2504.01,2505.53,2503.24,2505.15,4952968.0
1748790540,2505.1,2506.99,2505.05,2505.3,1781372.0
1748790720,2505.52,2505.99,2504.32,2505.49,2076200.0
1748790900,2505.48,2508.61,2504.0,2508.18,2911284.0
1748791080,2508.16,2512.64,2508.06,2512.17,3145302.0
1748791260,2512.16,2515.11,2511.77,2515.11,5158074.0
1748791440,2515.09,2515.11,2512.22,2513.5,2212428.0
1748791620,2513.45,2518.77,2513.33,2516.4,6831070.0
1748791800,2516.74,2518.82,2515.78,2515.78,4395144.0
1748791980,2515.84,2517.66,2514.31,2517.65,3022530.0
1748792160,2517.61,2519.97,2515.66,2516.56,3617148.0
1748792340,2516.67,2517.48,2515.66,2517.02,1543336.0
1748792520,2517.02,2521.31,2516.52,2520.57,5426442.0
1748792700,2520.57,2522.21,2517.91,2519.89,2566736.0
1748792880,2519.89,2521.61,2517.28,2521.45,4388958.0
1748793060,2521.45,2524.06,2521.45,2522.64,5932054.0
1748793240,2522.42,2522.42,2519.63,2520.64,2545002.0
1748793420,2520.58,2522.93,2520.17,2521.95,2250898.0
1748793600,2521.95,2522.32,2520.43,2520.73,2752156.0
1748793780,2520.73,2524.0,2519.88,2522.55,4415522.0
1748793960,2522.55,2524.89,2519.73,2523.78,4614152.0
1748794140,2523.72,2539.58,2522.72,2534.94,26537628.0
1748794320,2534.64,2540.37,2532.94,2536.0,11913562.0
1748794500,2536.0,2540.36,2528.84,2531.16,11649124.0
1748794680,2531.26,2533.99,2530.13,2533.7,4373696.0
1748794860,2533.71,2539.87,2533.7,2538.33,6988986.0
1748795040,2538.0,2541.16,2537.22,2538.27,7038254.0
1748795220,2538.41,2539.89,2535.52,2535.76,4499486.0
1748795400,2535.64,2538.95,2531.46,2531.78,9901634.0
1748795580,2531.78,2535.07,2531.25,2535.01,2954930.0
1748795760,2535.01,2543.48,2535.01,2539.06,7267894.0
1748795940,2539.06,2541.47,2538.12,2539.98,3677288.0
1748796120,2539.98,2546.65,2539.39,2544.39,16817272.0
1748796300,2544.4,2546.4,2541.69,2542.1,4208896.0
1748796480,2542.1,2544.04,2540.37,2543.32,2731230.0
1748796660,2543.98,2544.35,2541.61,2542.2,2562798.0
1748796840,2542.26,2543.01,2540.5,2542.56,2989966.0
1748797020,2542.67,2542.73,2536.08,2537.64,6462150.0
1748797200,2537.64,2538.62,2536.9,2537.23,3910806.0
1748797380,2537.23,2540.0,2536.18,2538.85,2657322.0
1748797560,2538.85,2539.35,2532.99,2539.22,6812864.0
1748797740,2539.26,2542.61,2539.26,2540.7,3711690.0
1748797920,2540.63,2540.71,2537.55,2538.02,2993844.0
1748798100,2538.02,2539.24,2536.39,2537.1,1964904.0
1748798280,2537.09,2541.16,2537.09,2541.15,1631602.0
1748798460,2541.17,2542.49,2539.98,2540.72,3224190.0
1748798640,2540.72,2541.38,2540.09,2540.94,716170.0
1748798820,2540.92,2543.06,2540.36,2542.99,1857106.0
1748799000,2542.98,2544.24,2541.22,2542.15,2750142.0
1748799180,2542.15,2545.78,2540.49,2541.83,3936416.0
1748799360,2541.83,2544.03,2541.83,2542.22,1020352.0
1748799540,2542.21,2542.43,2538.61,2538.61,1548604.0
1748799720,2538.61,2540.58,2538.61,2538.8,1734474.0
1748799900,2538.86,2539.98,2536.38,2537.12,2025506.0
1748800080,2537.12,2542.86,2537.12,2541.22,2927924.0
1748800260,2541.34,2542.78,2538.06,2539.38,3678708.0
1748800440,2539.38,2541.96,2538.81,2539.61,986556.0
1748800620,2539.61,2539.62,2538.39,2538.82,224130.0
1748800800,2537.87,2537.99,2529.8,2530.8,13527312.0
1748800980,2530.31,2531.42,2523.45,2528.18,14983390.0
1748801160,2528.74,2530.49,2526.8,2528.07,3654832.0
1748801340,2528.1,2530.62,2527.96,2528.69,2122168.0
1748801520,2528.65,2530.18,2528.0,2528.58,1447520.0
1748801700,2528.57,2529.08,2525.5,2528.0,1690836.0
1748801880,2528.06,2528.06,2522.34,2522.36,6082226.0
1748802060,2522.34,2522.36,2513.46,2516.15,17819044.0
1748802240,2516.26,2519.39,2516.26,2518.48,4296460.0
1748802420,2518.46,2518.55,2512.02,2515.02,7062226.0
1748802600,2514.9,2514.9,2511.14,2512.63,4337798.0
1748802780,2512.57,2512.57,2508.29,2510.02,7714068.0
1748802960,2509.92,2509.92,2503.46,2503.91,11965610.0
1748803140,2503.9,2506.0,2501.35,2505.95,8556880.0
1748803320,2505.95,2507.15,2490.63,2499.99,15326098.0
1748803500,2499.99,2507.34,2498.91,2507.1,7115656.0
1748803680,2506.75,2509.39,2505.74,2508.28,5631434.0
1748803860,2508.28,2509.16,2506.57,2509.16,2731348.0
1748804040,2509.16,2523.52,2509.16,2517.68,21060608.0
1748804220,2517.57,2519.31,2515.67,2518.78,4560114.0
1748804400,2518.78,2525.1,2517.34,2522.91,9252938.0
1748804580,2522.96,2522.96,2515.28,2518.22,8140104.0
1748804760,2518.61,2519.03,2515.65,2518.12,2748398.0
1748804940,2518.19,2518.19,2510.8,2514.19,5134944.0
1748805120,2514.23,2514.9,2512.29,2513.82,2323462.0
1748805300,2513.82,2515.31,2512.72,2514.64,1185012.0
1748805480,2514.65,2517.42,2514.64,2517.42,1187386.0
1748805660,2517.7,2521.19,2517.41,2518.86,3709184.0
1748805840,2518.86,2519.69,2517.1,2517.68,1149550.0
1748806020,2517.68,2518.49,2517.2,2517.73,1267042.0
1748806200,2517.73,2520.24,2517.73,2519.06,1646192.0
1748806380,2519.57,2521.37,2518.24,2521.01,2425376.0
1748806560,2519.98,2519.98,2516.09,2516.3,3771892.0
1748806740,2516.45,2518.62,2516.45,2518.28,1148592.0
1748806920,2518.28,2518.94,2517.77,2518.88,1164762.0
1748807100,2518.89,2523.24,2518.87,2521.88,3254172.0
1748807280,2521.88,2522.93,2521.55,2521.82,1405168.0
1748807460,2521.82,2522.37,2520.14,2521.48,828648.0
1748807640,2521.47,2523.93,2521.24,2523.73,914658.0
1748807820,2523.72,2526.14,2522.39,2525.17,2788320.0
1748808000,2525.17,2525.66,2522.57,2524.09,3080814.0
1748808180,2524.08,2525.46,2521.47,2522.61,1784498.0
1748808360,2522.83,2523.3,2518.26,2519.86,2408470.0
1748808540,2519.83,2521.04,2518.76,2520.11,1095398.0
1748808720,2520.11,2521.4,2519.81,2521.35,887406.0
1748808900,2521.34,2524.28,2521.33,2523.38,1062270.0
1748809080,2523.38,2525.95,2523.37,2525.54,1973332.0
1748809260,2525.56,2525.75,2523.07,2524.8,2132484.0
1748809440,2524.8,2527.1,2524.51,2526.34,2441084.0
1748809620,2526.35,2526.35,2525.01,2525.78,739772.0
1748809800,2525.84,2527.32,2525.08,2526.29,1328110.0
1748809980,2526.29,2530.8,2526.28,2530.22,4292772.0
1748810160,2530.18,2532.85,2530.18,2531.77,3312810.0
1748810340,2531.65,2535.73,2531.38,2535.33,4027036.0
1748810520,2535.33,2535.39,2532.97,2533.69,2297754.0
1748810700,2533.69,2534.85,2531.64,2531.64,1494136.0
1748810880,2531.14,2531.42,2529.94,2530.81,2277726.0
1748811060,2530.81,2530.81,2522.88,2523.8,7155248.0
1748811240,2523.89,2527.62,2523.89,2525.9,1529018.0
1748811420,2525.89,2526.13,2524.0,2524.61,1514984.0
1748811600,2524.61,2525.85,2523.31,2525.74,1556004.0
1748811780,2525.86,2526.81,2523.59,2525.06,1948240.0
1748811960,2524.95,2530.37,2524.36,2530.2,1828866.0
1748812140,2530.16,2530.53,2527.21,2529.73,1853238.0
1748812320,2529.73,2530.87,2528.6,2530.23,1751990.0
1748812500,2530.22,2532.07,2530.01,2530.95,1480842.0
1748812680,2530.95,2533.33,2530.88,2533.33,1221274.0
1748812860,2533.32,2534.88,2533.23,2533.88,838184.0
1748813040,2533.88,2534.87,2533.01,2533.01,2001822.0
1748813220,2533.01,2533.01,2531.55,2532.03,727556.0
1748813400,2532.02,2535.73,2532.02,2535.45,768028.0
1748813580,2535.35,2539.91,2532.59,2532.6,7854584.0
1748813760,2532.59,2534.45,2532.02,2534.45,1136974.0
1748813940,2534.81,2535.91,2531.89,2532.66,1279322.0
1748814120,2532.66,2534.12,2530.35,2532.89,1393210.0
1748814300,2532.89,2535.35,2532.48,2533.76,1469916.0
1748814480,2533.9,2536.13,2533.9,2535.23,934664.0
1748814660,2535.23,2536.33,2534.34,2535.39,840050.0
1748814840,2535.39,2538.22,2535.39,2537.97,4021144.0
1748815020,2537.97,2539.8,2536.66,2538.34,1681178.0
1748815200,2538.04,2542.45,2537.88,2542.19,5118798.0
1748815380,2542.08,2545.24,2540.18,2540.59,5106906.0
1748815560,2540.58,2543.54,2538.93,2543.33,3611964.0
1748815740,2543.33,2545.94,2542.52,2543.64,2932620.0
1748815920,2543.64,2546.28,2543.52,2545.14,2168322.0
1748816100,2545.14,2545.94,2538.74,2541.29,3811462.0
1748816280,2541.22,2542.88,2538.28,2541.39,2640300.0
1748816460,2541.38,2542.92,2539.01,2541.57,1674296.0
1748816640,2541.57,2541.58,2537.61,2537.93,1349236.0
1748816820,2538.05,2538.12,2533.49,2535.49,11316368.0
1748817000,2535.71,2537.99,2535.49,2537.09,2434182.0
1748817180,2537.1,2538.23,2534.1,2538.23,7001058.0
1748817360,2538.23,2538.23,2536.11,2537.35,1302362.0
1748817540,2537.3,2538.83,2536.39,2537.42,1384414.0
1748817720,2537.44,2538.55,2537.01,2537.11,1016984.0
1748817900,2537.11,2537.23,2531.9,2532.19,6307474.0
1748818080,2532.24,2533.83,2531.27,2533.48,2989148.0
1748818260,2533.49,2534.77,2532.84,2534.6,1425852.0
1748818440,2534.58,2534.64,2532.22,2533.32,1120050.0
1748818620,2533.32,2534.19,2531.39,2534.01,1324790.0
1748818800,2534.01,2538.39,2533.45,2538.24,2515400.0
1748818980,2538.5,2540.24,2537.97,2539.45,3868052.0
1748819160,2539.51,2541.74,2539.36,2541.74,3472552.0
1748819340,2541.74,2542.21,2539.43,2539.43,2350024.0
1748819520,2539.43,2541.99,2539.07,2539.96,2950410.0
1748819700,2539.96,2541.67,2536.51,2538.66,4509198.0
1748819880,2538.66,2543.72,2538.65,2543.41,3461782.0
1748820060,2543.41,2543.64,2538.39,2538.84,1704152.0
1748820240,2538.84,2538.97,2536.14,2537.88,2242850.0
1748820420,2537.88,2537.99,2536.24,2536.66,1266546.0
1748820600,2536.66,2536.89,2534.57,2536.81,3517232.0
1748820780,2536.82,2540.49,2536.52,2540.32,1296420.0
1748820960,2540.65,2541.19,2538.37,2538.68,2195758.0
1748821140,2538.7,2539.78,2536.69,2537.48,1774690.0
1748821320,2537.49,2537.99,2533.72,2534.73,2945466.0
1748821500,2534.69,2536.95,2534.58,2535.83,849288.0
1748821680,2535.83,2536.71,2534.25,2535.16,1179800.0
1748821860,2535.14,2535.16,2532.42,2533.03,1538280.0
1748822040,2533.21,2533.5,2532.0,2532.45,2441494.0
1748822220,2532.44,2537.94,2532.44,2537.88,6182874.0
1748822400,2537.89,2538.21,2534.43,2536.08,4300210.0
1748822580,2536.08,2538.18,2534.6,2535.41,1343816.0
1748822760,2535.81,2538.2,2533.53,2534.65,2549678.0
1748822940,2534.63,2539.56,2534.63,2538.21,2578662.0
1748823120,2538.21,2538.55,2534.18,2534.99,1935730.0
1748823300,2534.94,2538.69,2533.26,2535.06,2240768.0
1748823480,2535.28,2537.12,2528.42,2529.0,7678858.0
1748823660,2528.82,2536.8,2527.74,2534.95,6467888.0
1748823840,2534.94,2534.99,2532.72,2533.24,1121360.0
1748824020,2533.19,2533.25,2529.18,2529.39,3827984.0
1748824200,2529.43,2531.83,2526.87,2530.94,5307820.0
1748824380,2530.94,2532.99,2526.4,2526.77,2749234.0
1748824560,2526.77,2532.16,2525.25,2531.47,2421206.0
1748824740,2531.44,2533.46,2529.92,2531.4,2392472.0
1748824920,2531.47,2533.46,2530.54,2533.24,1467008.0
1748825100,2533.24,2533.39,2529.28,2530.33,1242372.0
1748825280,2530.28,2532.28,2529.34,2530.11,1235874.0
1748825460,2530.16,2532.89,2529.88,2530.98,887180.0
1748825640,2531.0,2532.89,2528.9,2532.87,3042566.0
1748825820,2532.89,2533.37,2532.06,2533.21,624064.0
1748826000,2533.26,2534.82,2533.26,2534.3,1306350.0
1748826180,2534.02,2534.82,2532.91,2534.72,1626456.0
1748826360,2534.7,2538.99,2534.64,2538.89,3465106.0
1748826540,2538.93,2540.04,2537.43,2539.1,2825998.0
1748826720,2539.1,2539.61,2537.78,2537.96,2774790.0
1748826900,2536.57,2537.97,2535.52,2536.46,2602986.0
1748827080,2536.3,2536.98,2534.61,2535.27,1759150.0
1748827260,2535.26,2540.81,2535.02,2536.65,3541410.0
1748827440,2536.68,2537.76,2532.14,2532.22,4658780.0
1748827620,2532.22,2532.82,2528.23,2530.26,6283148.0
1748827800,2529.84,2529.99,2525.49,2528.94,4906784.0
1748827980,2528.9,2531.24,2527.27,2529.24,2629536.0
1748828160,2529.29,2529.49,2527.41,2528.35,1846310.0
1748828340,2528.37,2529.86,2527.57,2528.53,1067680.0
1748828520,2528.53,2528.66,2526.34,2526.86,2220782.0
1748828700,2526.59,2527.99,2525.42,2527.63,2871670.0
1748828880,2527.86,2529.42,2525.86,2528.07,1240856.0
1748829060,2527.87,2530.07,2527.54,2527.54,2473834.0
1748829240,2527.64,2528.31,2523.91,2525.64,4189194.0
1748829420,2525.64,2526.73,2524.89,2525.02,1941854.0
1748829600,2525.0,2526.31,2521.61,2523.09,2587644.0
1748829780,2523.31,2523.77,2519.81,2521.56,4522878.0
1748829960,2521.64,2524.14,2519.05,2520.72,3779452.0
1748830140,2520.8,2521.03,2514.54,2516.55,7750254.0
1748830320,2516.55,2517.56,2515.57,2516.72,2086450.0
1748830500,2516.73,2518.36,2514.56,2516.41,3693268.0
1748830680,2516.5,2517.15,2512.47,2514.48,3713290.0
1748830860,2514.48,2516.28,2513.89,2516.09,1905324.0
1748831040,2516.04,2516.41,2513.8,2515.81,1794248.0
1748831220,2515.81,2521.86,2515.09,2518.61,3431094.0
1748831400,2518.61,2519.89,2515.7,2516.46,2282994.0
1748831580,2516.46,2517.28,2513.64,2515.94,1581436.0
1748831760,2516.08,2516.97,2514.91,2516.66,1836054.0
1748831940,2516.66,2521.84,2516.3,2521.78,2119476.0
1748832120,2521.73,2521.79,2519.77,2519.78,2991152.0
1748832300,2519.77,2520.58,2514.86,2514.86,1438532.0
1748832480,2514.86,2515.24,2507.67,2509.14,7919668.0
1748832660,2509.14,2509.52,2507.31,2508.06,3898690.0
1748832840,2508.07,2510.58,2508.06,2509.67,2821186.0
1748833020,2509.68,2510.9,2506.36,2507.64,4448728.0
1748833200,2507.64,2509.22,2505.48,2505.73,5092058.0
1748833380,2505.73,2506.39,2501.0,2501.42,10128596.0
1748833560,2501.42,2504.11,2498.82,2500.01,11069818.0
1748833740,2500.01,2500.31,2495.29,2496.36,7468256.0
1748833920,2496.36,2496.7,2492.3,2492.53,9551188.0
1748834100,2492.48,2498.05,2488.72,2488.72,12677708.0
1748834280,2488.72,2491.44,2485.87,2486.48,10078740.0
1748834460,2486.54,2488.89,2484.16,2488.34,8528940.0
1748834640,2488.2,2493.43,2488.17,2490.36,6846794.0
1748834820,2490.36,2493.6,2490.01,2493.01,3217552.0
1748835000,2493.0,2495.09,2491.99,2492.28,5696986.0
1748835180,2492.24,2494.57,2489.08,2491.76,7013978.0
1748835360,2491.44,2496.36,2491.07,2495.36,6532634.0
1748835540,2495.41,2499.13,2494.82,2498.83,6418928.0
1748835720,2498.89,2502.16,2496.86,2497.55,9148592.0
1748835900,2497.61,2499.24,2495.72,2495.73,3854576.0
1748836080,2495.73,2496.37,2494.36,2494.49,2390098.0
1748836260,2494.44,2495.85,2493.6,2495.7,1956168.0
1748836440,2495.69,2495.99,2492.51,2494.98,2648506.0
1748836620,2494.95,2497.19,2494.43,2495.11,1803952.0
1748836800,2495.11,2498.24,2494.85,2497.6,3667390.0
1748836980,2497.6,2497.93,2495.39,2496.6,2269960.0
1748837160,2496.57,2498.01,2494.12,2494.2,2515422.0
1748837340,2494.16,2494.16,2492.04,2492.93,4625368.0
1748837520,2492.99,2497.99,2492.79,2497.99,2365246.0
1748837700,2497.99,2500.6,2497.98,2499.55,3141082.0
1748837880,2499.55,2499.93,2496.47,2497.56,3643518.0
1748838060,2497.56,2498.87,2496.09,2497.91,3339428.0
1748838240,2497.91,2498.51,2495.29,2495.6,3106198.0
1748838420,2495.61,2497.08,2494.11,2495.44,3683568.0
1748838600,2495.39,2499.25,2494.81,2496.97,3451624.0
1748838780,2496.97,2500.64,2496.54,2499.57,5298074.0
1748838960,2499.64,2499.93,2496.69,2497.89,1895834.0
1748839140,2497.89,2498.92,2496.03,2497.9,2087186.0
1748839320,2497.9,2499.83,2497.0,2498.05,3175368.0
1748839500,2498.03,2499.59,2497.18,2498.14,2975152.0
1748839680,2498.15,2498.15,2496.0,2496.01,2355294.0
1748839860,2496.01,2496.01,2487.1,2488.85,8907196.0
1748840040,2488.85,2489.06,2486.55,2488.59,6920950.0
1748840220,2488.54,2491.72,2488.54,2491.72,7411366.0
1748840400,2491.72,2492.95,2489.01,2491.32,3879698.0
1748840580,2491.32,2491.88,2485.78,2491.5,5073006.0
1748840760,2491.51,2494.79,2491.43,2494.62,2935440.0
1748840940,2494.62,2496.36,2494.34,2495.52,2406998.0
1748841120,2495.43,2495.98,2494.45,2494.64,1769818.0
1748841300,2494.63,2496.29,2493.37,2493.74,2542950.0
1748841480,2493.75,2493.99,2488.07,2490.8,2557196.0
1748841660,2490.8,2491.89,2489.0,2491.01,2106638.0
1748841840,2490.95,2493.26,2490.95,2491.27,1341656.0
1748842020,2491.22,2493.95,2490.71,2493.67,2896338.0
1748842200,2493.64,2493.94,2489.03,2489.19,2227344.0
1748842380,2489.38,2489.63,2486.44,2487.1,3339408.0
1748842560,2487.08,2487.84,2485.6,2487.62,5408282.0
1748842740,2487.57,2487.99,2485.95,2487.18,1761942.0
1748842920,2487.18,2489.34,2485.48,2485.48,2173362.0
1748843100,2485.49,2489.37,2482.5,2489.31,9397816.0
1748843280,2489.31,2491.01,2489.15,2490.61,3381712.0
1748843460,2490.57,2490.57,2488.24,2489.41,1053966.0
1748843640,2489.41,2492.0,2489.27,2491.95,2604442.0
1748843820,2491.91,2491.99,2490.66,2491.9,1989276.0
1748844000,2491.89,2492.5,2490.22,2491.44,2319684.0
1748844180,2491.77,2498.49,2491.77,2494.01,16082780.0
1748844360,2494.01,2494.87,2491.97,2493.58,2539666.0
1748844540,2493.58,2493.58,2489.0,2489.47,2121964.0
1748844720,2489.47,2489.47,2486.23,2488.31,2355486.0
1748844900,2488.31,2488.61,2483.43,2484.0,7202760.0
1748845080,2484.0,2488.09,2483.57,2487.49,6464448.0
1748845260,2487.28,2489.09,2486.14,2487.99,3584264.0
1748845440,2488.0,2492.54,2487.99,2492.18,1936780.0
1748845620,2492.18,2494.27,2492.06,2493.3,2837930.0
1748845800,2493.35,2495.36,2492.57,2495.36,2042358.0
1748845980,2495.3,2495.36,2490.01,2490.01,2046178.0
1748846160,2490.01,2490.48,2487.16,2489.62,2692874.0
1748846340,2489.57,2495.29,2488.92,2495.14,2488438.0
1748846520,2495.2,2498.61,2495.2,2498.01,4802892.0
1748846700,2498.07,2498.64,2495.03,2497.33,6584020.0
1748846880,2497.28,2498.93,2495.82,2497.02,2819984.0
1748847060,2497.02,2497.42,2494.74,2495.27,1890246.0
1748847240,2495.28,2495.4,2492.38,2492.69,1752936.0
1748847420,2492.64,2494.0,2492.64,2493.64,1162204.0
1748847600,2493.66,2498.52,2493.42,2498.44,2382718.0
1748847780,2498.44,2503.91,2498.44,2502.42,8711162.0
1748847960,2502.38,2504.7,2500.64,2503.76,3940930.0
1748848140,2503.8,2503.95,2501.01,2502.53,5415208.0
1748848320,2502.48,2506.11,2502.14,2504.57,4447660.0
1748848500,2504.51,2509.0,2503.53,2508.48,4936874.0
1748848680,2508.48,2512.73,2508.24,2508.72,9855448.0
1748848860,2508.78,2509.95,2506.33,2507.38,2981744.0
1748849040,2507.46,2508.89,2505.7,2507.07,2701414.0
1748849220,2507.23,2507.96,2500.11,2501.51,9276386.0
1748849400,2501.71,2504.03,2500.28,2503.57,4718612.0
1748849580,2503.57,2505.59,2498.89,2500.07,4843944.0
1748849760,2500.13,2504.69,2499.51,2504.4,2919630.0
1748849940,2504.36,2504.36,2501.47,2502.48,1188834.0
1748850120,2502.48,2506.59,2502.41,2506.35,3083412.0
1748850300,2506.35,2506.44,2502.57,2503.72,3517354.0
1748850480,2503.79,2506.11,2502.07,2505.75,1639418.0
1748850660,2505.62,2507.92,2505.31,2507.43,2400790.0
1748850840,2507.44,2507.99,2503.9,2504.31,1697660.0
1748851020,2504.37,2505.79,2504.0,2505.79,1182634.0
1748851200,2505.78,2507.48,2504.39,2507.47,2534680.0
1748851380,2507.1,2508.62,2502.38,2507.53,3401276.0
1748851560,2507.78,2510.78,2506.17,2509.02,4129632.0
1748851740,2509.0,2509.01,2504.31,2504.31,3343082.0
1748851920,2504.37,2507.73,2504.37,2507.03,1595838.0
1748852100,2506.97,2507.99,2505.11,2506.14,1716918.0
1748852280,2506.14,2508.16,2503.49,2505.22,1627880.0
1748852460,2505.13,2505.62,2502.64,2505.23,1721140.0
1748852640,2505.35,2509.17,2505.35,2509.17,1883286.0
1748852820,2509.3,2513.66,2508.47,2512.0,11190568.0
1748853000,2512.0,2514.99,2511.01,2513.45,4968858.0
1748853180,2513.45,2513.45,2507.4,2508.4,5752294.0
1748853360,2508.4,2508.9,2504.42,2505.55,4150680.0
1748853540,2505.55,2505.55,2500.7,2500.7,4316746.0
1748853720,2500.55,2502.22,2497.14,2499.11,6020054.0
1748853900,2499.06,2499.62,2496.07,2498.47,4420332.0
1748854080,2498.75,2501.72,2494.0,2495.03,7187170.0
1748854260,2495.26,2496.4,2490.55,2491.95,8007772.0
1748854440,2491.96,2494.57,2489.14,2494.42,6727388.0
1748854620,2494.42,2495.6,2491.47,2493.29,6146368.0
1748854800,2493.29,2493.44,2485.79,2486.74,6993416.0
1748854980,2487.13,2491.03,2486.58,2488.73,5546468.0
1748855160,2488.78,2488.98,2483.01,2487.81,13561928.0
1748855340,2487.79,2490.86,2483.63,2485.61,6416400.0
1748855520,2485.59,2487.47,2478.14,2481.34,26269786.0
1748855700,2481.07,2482.0,2476.84,2482.0,10643078.0
1748855880,2481.99,2486.91,2481.99,2486.81,8300226.0
1748856060,2486.94,2486.96,2484.22,2486.06,3359586.0
1748856240,2485.88,2486.73,2483.32,2485.45,3022564.0
1748856420,2485.44,2485.56,2482.05,2482.51,2441014.0
1748856600,2482.32,2487.73,2480.69,2487.57,6317364.0
1748856780,2487.57,2488.49,2480.88,2481.44,10222916.0
1748856960,2481.46,2483.88,2477.4,2483.76,7185910.0
1748857140,2483.57,2483.57,2480.27,2481.32,1948348.0
1748857320,2481.32,2481.62,2478.79,2479.47,2432054.0
1748857500,2479.51,2481.3,2476.89,2478.96,7274440.0
1748857680,2478.92,2480.44,2477.01,2479.18,3568640.0
1748857860,2479.18,2479.24,2473.93,2475.85,10727176.0
1748858040,2475.8,2482.16,2475.07,2479.8,4636328.0
1748858220,2479.8,2482.07,2479.57,2480.4,2497674.0
1748858400,2480.4,2482.99,2478.07,2479.64,3554156.0
1748858580,2479.64,2480.65,2475.41,2477.3,3592508.0
1748858760,2477.44,2488.45,2476.64,2488.22,12864660.0
1748858940,2488.15,2488.76,2485.6,2485.97,3741934.0
1748859120,2486.34,2488.39,2486.11,2488.12,2854146.0
1748859300,2488.11,2488.11,2477.07,2480.8,8001090.0
1748859480,2480.52,2481.28,2477.57,2478.99,9642780.0
1748859660,2479.33,2482.07,2477.72,2478.38,3878238.0
1748859840,2478.08,2483.24,2477.14,2483.11,6363920.0
1748860020,2483.11,2483.22,2480.8,2481.23,1493400.0
1748860200,2481.23,2484.02,2479.05,2480.36,3579550.0
1748860380,2480.4,2481.66,2477.5,2477.9,2041036.0
1748860560,2477.71,2481.74,2476.21,2481.5,2791270.0
1748860740,2481.5,2484.2,2480.7,2483.41,1956774.0
1748860920,2483.41,2484.49,2480.44,2480.45,2068776.0
1748861100,2480.32,2483.61,2480.01,2482.5,1085560.0
1748861280,2481.73,2483.23,2479.61,2479.88,1566986.0
1748861460,2479.91,2483.57,2479.69,2483.28,1523284.0
1748861640,2483.34,2483.85,2480.98,2481.07,1128778.0
1748861820,2481.03,2481.81,2480.23,2480.94,1150270.0
1748862000,2480.98,2481.84,2479.32,2481.09,2546054.0
1748862180,2481.04,2481.4,2478.56,2479.0,1936234.0
1748862360,2479.0,2481.53,2477.2,2481.47,2778676.0
1748862540,2481.29,2486.2,2479.68,2485.07,3793576.0
1748862720,2485.07,2487.57,2485.06,2485.56,2376694.0
1748862900,2485.56,2486.86,2483.33,2485.83,2634910.0
1748863080,2485.82,2486.14,2483.57,2484.23,1934698.0
1748863260,2484.24,2484.97,2483.26,2484.06,1543788.0
1748863440,2484.07,2485.1,2483.14,2484.19,1715654.0
1748863620,2484.08,2484.08,2481.46,2481.77,1866720.0
1748863800,2481.82,2484.37,2480.82,2484.36,1217628.0
1748863980,2484.31,2485.31,2482.9,2485.31,1058304.0
1748864160,2485.31,2485.31,2480.61,2480.8,2145112.0
1748864340,2480.38,2481.22,2479.71,2480.88,2025390.0
1748864520,2480.83,2481.2,2475.96,2477.17,7116442.0
1748864700,2477.17,2480.4,2475.06,2479.98,6838132.0
1748864880,2479.98,2482.22,2479.22,2480.39,2872384.0
1748865060,2480.4,2480.4,2476.62,2479.82,3388262.0
1748865240,2479.82,2482.33,2479.82,2480.32,2130632.0
1748865420,2480.3,2480.83,2479.26,2480.14,1226928.0
1748865600,2480.11,2482.32,2479.14,2480.53,2795854.0
1748865780,2480.53,2482.02,2479.42,2480.58,1826380.0
1748865960,2480.57,2484.05,2477.82,2483.73,3897614.0
1748866140,2484.04,2484.1,2481.62,2482.11,3260420.0
1748866320,2482.12,2484.66,2481.73,2483.81,2872416.0
1748866500,2483.76,2483.76,2479.15,2482.57,2868960.0
1748866680,2482.57,2483.35,2479.01,2479.06,1194092.0
1748866860,2479.07,2479.13,2477.01,2478.01,3740620.0
1748867040,2477.81,2481.31,2477.05,2480.86,3784500.0
1748867220,2480.84,2483.23,2480.15,2482.84,3023998.0
1748867400,2483.03,2484.29,2481.67,2483.78,1798854.0
1748867580,2483.6,2489.32,2483.39,2488.19,12540318.0
1748867760,2488.19,2492.93,2486.23,2491.83,5989262.0
1748867940,2491.89,2495.89,2491.07,2493.99,6848342.0
1748868120,2493.98,2496.45,2492.47,2492.92,5014816.0
1748868300,2492.91,2494.22,2491.84,2493.1,2687824.0
1748868480,2493.1,2493.39,2490.0,2490.99,4075030.0
1748868660,2491.0,2491.21,2489.22,2491.2,2895052.0
1748868840,2491.2,2492.49,2490.54,2491.8,2156070.0
1748869020,2491.81,2497.36,2491.01,2496.95,10388640.0
1748869200,2496.95,2498.14,2494.76,2494.76,4816426.0
1748869380,2494.79,2498.31,2493.03,2493.03,4202046.0
1748869560,2493.03,2494.32,2492.11,2492.11,3851898.0
1748869740,2492.17,2492.17,2487.58,2490.54,5573888.0
1748869920,2490.68,2493.4,2489.8,2491.97,2569078.0
1748870100,2491.98,2496.7,2491.93,2496.04,3429686.0
1748870280,2495.83,2496.24,2491.35,2492.55,2417512.0
1748870460,2492.55,2493.06,2486.68,2486.88,4975392.0
1748870640,2487.08,2498.63,2486.62,2497.62,7067494.0
1748870820,2497.62,2501.86,2496.96,2499.2,11279072.0
1748871000,2499.25,2506.79,2498.9,2503.77,12430986.0
1748871180,2503.77,2508.76,2503.73,2507.88,13786376.0
1748871360,2508.06,2514.99,2507.9,2514.65,18147630.0
1748871540,2514.72,2519.11,2508.26,2509.47,17997404.0
1748871720,2509.3,2512.07,2504.42,2510.89,9923534.0
1748871900,2511.05,2512.13,2502.24,2503.1,7823658.0
1748872080,2503.02,2503.26,2495.44,2498.8,16480980.0
1748872260,2498.8,2501.53,2496.34,2497.28,9218644.0
1748872440,2497.02,2504.45,2495.85,2502.68,7720918.0
1748872620,2502.65,2504.07,2501.11,2503.77,3576288.0
1748872800,2503.5,2509.59,2495.1,2507.91,14170076.0
1748872980,2507.53,2510.69,2503.54,2504.74,10871012.0
1748873160,2504.27,2515.19,2504.27,2514.49,9505530.0
1748873340,2514.85,2515.64,2507.07,2510.28,8796026.0
1748873520,2510.28,2514.19,2509.2,2513.44,5016782.0
1748873700,2513.85,2514.71,2508.51,2508.74,5503024.0
1748873880,2509.56,2519.51,2509.56,2517.47,10738204.0
1748874060,2517.48,2525.06,2516.93,2522.66,19103694.0
1748874240,2523.27,2539.58,2520.12,2533.29,52710596.0
1748874420,2533.36,2534.43,2527.8,2530.13,18321816.0
1748874600,2530.07,2532.97,2526.9,2527.78,10490120.0
1748874780,2527.84,2536.49,2527.76,2531.97,10670564.0
1748874960,2531.98,2535.05,2527.2,2527.51,7848164.0
1748875140,2527.51,2530.14,2524.2,2529.75,8941770.0
1748875320,2529.74,2530.14,2520.17,2523.99,11791062.0
1748875500,2523.94,2525.52,2516.28,2520.49,18010924.0
1748875680,2521.25,2522.78,2518.39,2519.9,7592978.0
1748875860,2519.94,2525.88,2518.51,2524.61,5919398.0
1748876040,2524.67,2531.21,2524.42,2530.28,8361980.0
1748876220,2530.34,2531.18,2528.45,2530.36,3836540.0
1748876400,2530.33,2531.99,2527.0,2527.15,4912642.0
1748876580,2527.14,2527.15,2522.27,2526.2,5915226.0
1748876760,2526.2,2526.2,2522.45,2523.93,3716392.0
1748876940,2523.94,2527.61,2522.6,2527.05,4691816.0
1748877120,2526.55,2536.77,2526.47,2534.68,9596512.0
1748877300,2534.73,2536.18,2530.61,2533.65,6595978.0
1748877480,2533.54,2536.8,2533.54,2534.64,4940866.0
1748877660,2534.65,2536.02,2531.73,2535.26,3141950.0
1748877840,2535.26,2553.72,2535.26,2544.48,60044798.0
1748878020,2544.49,2544.55,2538.22,2538.53,13221368.0
1748878200,2538.73,2542.18,2538.53,2539.99,7510970.0
1748878380,2539.99,2540.49,2535.77,2537.33,7620512.0
1748878560,2537.82,2539.07,2532.6,2535.3,8851458.0
1748878740,2535.47,2540.4,2534.72,2540.09,4110010.0
1748878920,2540.02,2540.68,2537.51,2539.51,7071802.0
1748879100,2539.51,2544.48,2538.39,2541.07,10817412.0
1748879280,2541.13,2543.91,2537.09,2543.91,3745226.0
1748879460,2543.91,2546.6,2541.71,2543.67,4789886.0
1748879640,2543.52,2543.52,2540.74,2541.07,5147700.0
1748879820,2541.18,2543.18,2540.57,2543.01,3866298.0
1748880000,2543.06,2544.88,2539.01,2539.53,5967832.0
1748880180,2539.6,2542.63,2538.0,2542.14,4609108.0
1748880360,2542.19,2542.25,2537.6,2537.61,2990536.0
1748880540,2537.56,2541.26,2536.88,2539.03,4579272.0
1748880720,2538.98,2539.51,2535.76,2536.44,3954406.0
1748880900,2536.44,2539.88,2535.26,2537.59,4848226.0
1748881080,2537.59,2539.43,2536.34,2538.02,3408500.0
1748881260,2538.02,2541.0,2535.69,2535.74,5203288.0
1748881440,2535.8,2537.77,2528.85,2528.85,8786872.0
1748881620,2528.91,2533.35,2528.85,2533.34,5692516.0
1748881800,2533.35,2534.36,2531.15,2532.39,4461304.0
1748881980,2532.38,2537.77,2531.36,2537.45,3528420.0
1748882160,2537.45,2540.53,2535.46,2540.53,3369496.0
1748882340,2540.53,2540.53,2536.85,2538.26,4645062.0
1748882520,2538.26,2539.74,2536.38,2537.07,1950882.0
1748882700,2537.12,2541.46,2537.03,2541.45,2169782.0
1748882880,2541.45,2542.54,2536.21,2536.45,3076750.0
1748883060,2536.41,2544.84,2535.07,2543.98,4756492.0
1748883240,2543.93,2553.31,2543.84,2550.73,13309024.0
1748883420,2550.73,2552.8,2545.19,2545.19,8764470.0
1748883600,2545.26,2551.43,2545.11,2547.44,10833098.0
1748883780,2547.48,2548.68,2541.77,2542.81,7567496.0
1748883960,2542.81,2544.8,2540.22,2540.57,4261872.0
1748884140,2540.62,2544.84,2539.44,2543.64,4236596.0
1748884320,2543.63,2543.72,2538.28,2538.81,4493354.0
1748884500,2538.87,2541.49,2537.49,2540.9,3512682.0
1748884680,2540.9,2550.81,2540.83,2549.53,6187498.0
1748884860,2549.53,2549.62,2544.54,2547.73,6010924.0
1748885040,2547.77,2551.82,2546.88,2546.88,5912870.0
1748885220,2546.71,2547.39,2542.74,2543.01,6037700.0
1748885400,2543.01,2545.49,2542.95,2543.78,2131476.0
1748885580,2543.78,2543.84,2538.06,2539.05,4193660.0
1748885760,2539.15,2546.07,2537.83,2545.71,4060222.0
1748885940,2545.73,2546.67,2538.81,2538.81,4318602.0
1748886120,2538.87,2541.69,2538.81,2540.82,2331772.0
1748886300,2540.81,2543.44,2539.28,2542.66,2218656.0
1748886480,2542.66,2547.81,2542.12,2546.34,2886146.0
1748886660,2546.39,2548.82,2545.95,2548.57,3015514.0
1748886840,2548.56,2551.29,2547.17,2547.94,6543620.0
1748887020,2547.94,2550.71,2546.24,2548.89,2395282.0
1748887200,2548.89,2550.85,2545.82,2546.32,4477134.0
1748887380,2546.51,2548.48,2545.31,2547.02,2335708.0
1748887560,2547.27,2548.3,2544.74,2548.02,2636630.0
1748887740,2548.02,2548.66,2543.37,2545.34,3605944.0
1748887920,2545.34,2551.99,2543.69,2550.45,4063804.0
1748888100,2549.57,2553.04,2547.4,2547.95,3873424.0
1748888280,2547.95,2554.31,2545.98,2553.82,3707116.0
1748888460,2554.02,2565.24,2554.02,2557.24,26877406.0
1748888640,2557.22,2563.38,2557.21,2561.49,7319904.0
1748888820,2561.49,2561.53,2555.77,2555.77,5651438.0
1748889000,2555.64,2556.57,2553.57,2554.32,4946366.0
1748889180,2554.26,2555.45,2548.94,2550.15,8016928.0
1748889360,2550.15,2552.03,2548.42,2550.09,3917828.0
1748889540,2550.09,2550.15,2546.16,2547.32,5810906.0
1748889720,2547.26,2547.38,2543.78,2544.69,5778768.0
1748889900,2544.58,2544.65,2538.31,2539.89,7160622.0
1748890080,2539.9,2541.32,2536.77,2539.47,7354202.0
1748890260,2539.52,2542.72,2539.22,2539.22,3442366.0
1748890440,2539.22,2541.55,2538.22,2541.47,2862634.0
1748890620,2540.92,2541.19,2540.57,2540.63,508256.0
1748890800,2543.38,2546.18,2542.79,2545.41,3151290.0
1748890980,2545.46,2547.32,2545.46,2547.32,3138290.0
1748891160,2547.32,2547.92,2539.63,2541.39,3708094.0
1748891340,2541.33,2543.45,2537.31,2537.31,2879698.0
1748891520,2537.31,2537.31,2533.32,2533.32,7489576.0
1748891700,2533.27,2536.45,2533.14,2535.64,3801250.0
1748891880,2535.94,2538.27,2535.09,2537.15,2274058.0
1748892060,2537.19,2539.47,2536.14,2538.68,2000780.0
1748892240,2538.75,2541.52,2538.75,2540.06,2001306.0
1748892420,2540.11,2540.22,2535.43,2537.07,1659092.0
1748892600,2537.01,2537.67,2533.39,2534.06,1901014.0
1748892780,2534.28,2534.29,2530.46,2533.27,4998762.0
1748892960,2533.29,2534.45,2532.27,2532.91,1980924.0
1748893140,2532.9,2533.5,2523.86,2524.31,11352236.0
1748893320,2524.06,2528.44,2524.06,2527.94,6367104.0
1748893500,2527.88,2529.04,2524.16,2527.74,5333758.0
1748893680,2527.75,2532.27,2526.33,2531.18,4117864.0
1748893860,2531.18,2531.99,2530.33,2531.44,1547916.0
1748894040,2531.51,2532.78,2530.2,2532.32,2519020.0
1748894220,2532.32,2533.48,2530.66,2531.36,4007772.0
1748894400,2531.28,2536.66,2530.74,2536.19,9884160.0
1748894580,2536.19,2538.72,2535.78,2537.1,3215702.0
1748894760,2537.1,2540.27,2537.1,2540.27,2594812.0
1748894940,2540.26,2544.16,2539.65,2543.65,10138038.0
1748895120,2543.62,2545.49,2542.46,2544.87,5478984.0
1748895300,2544.94,2544.94,2541.57,2543.48,4208026.0
1748895480,2543.49,2546.72,2540.16,2540.73,3926566.0
1748895660,2540.67,2543.05,2539.06,2540.63,2388216.0
1748895840,2540.63,2541.93,2539.35,2539.5,1269398.0
1748896020,2539.5,2541.2,2539.18,2541.14,995382.0
1748896200,2541.14,2542.61,2538.28,2540.87,3796982.0
1748896380,2540.88,2540.88,2537.4,2538.7,1902386.0
1748896560,2538.76,2539.69,2537.02,2539.07,1008744.0
1748896740,2539.06,2542.06,2538.19,2539.08,2541622.0
1748896920,2539.03,2540.43,2538.29,2539.75,961890.0
1748897100,2539.87,2540.66,2536.25,2536.47,2130440.0
1748897280,2536.47,2539.18,2536.47,2537.82,1237818.0
1748897460,2537.81,2538.35,2535.0,2535.26,2047320.0
1748897640,2535.26,2536.36,2534.41,2534.85,1621836.0
1748897820,2534.88,2539.07,2534.85,2538.72,1299176.0
1748898000,2538.72,2543.51,2538.36,2542.03,2927222.0
1748898180,2542.03,2544.89,2541.87,2543.27,3170046.0
1748898360,2543.24,2545.55,2542.47,2545.04,1927710.0
1748898540,2545.02,2546.96,2543.65,2543.99,2082260.0
1748898720,2543.99,2545.86,2543.63,2545.1,1693570.0
1748898900,2544.85,2545.59,2543.82,2543.82,892662.0
1748899080,2543.82,2543.82,2539.42,2539.73,1901548.0
1748899260,2539.73,2543.2,2539.71,2542.94,1539306.0
1748899440,2542.94,2545.02,2542.43,2545.02,1359670.0
1748899620,2545.01,2545.19,2544.69,2545.07,807554.0
1748899800,2545.06,2550.22,2545.06,2549.51,5919440.0
1748899980,2549.51,2549.55,2542.69,2544.05,2061872.0
1748900160,2544.06,2552.28,2543.74,2551.75,4037340.0
1748900340,2551.72,2553.0,2548.84,2549.24,3233848.0
1748900520,2549.24,2550.55,2547.59,2549.62,1933580.0
1748900700,2549.65,2551.99,2548.89,2551.22,1715512.0
1748900880,2551.22,2560.0,2551.18,2558.69,8331632.0
1748901060,2558.7,2558.77,2555.7,2556.71,3579582.0
1748901240,2556.65,2558.62,2555.47,2558.17,1696372.0
1748901420,2558.07,2559.32,2555.84,2559.17,1986780.0
1748901600,2559.18,2574.07,2558.72,2569.7,25806648.0
1748901780,2569.47,2573.13,2564.65,2564.65,5474714.0
1748901960,2564.9,2568.63,2563.86,2567.24,4447680.0
1748902140,2567.24,2569.17,2564.25,2569.01,4522136.0
1748902320,2569.01,2572.71,2568.49,2570.79,4698140.0
1748902500,2570.91,2573.41,2568.35,2570.56,3028340.0
1748902680,2569.89,2577.7,2569.36,2574.47,7918302.0
1748902860,2574.41,2575.44,2568.27,2571.2,4666284.0
1748903040,2571.2,2582.47,2570.7,2578.49,19890254.0
1748903220,2578.19,2579.86,2575.24,2579.52,3887180.0
1748903400,2579.47,2580.65,2575.92,2578.01,4482120.0
1748903580,2578.07,2583.33,2576.67,2582.08,4305878.0
1748903760,2581.54,2583.53,2579.08,2579.09,3823324.0
1748903940,2578.78,2578.99,2575.32,2575.51,9281684.0
1748904120,2575.51,2576.38,2573.71,2575.57,2694266.0
1748904300,2575.57,2578.5,2573.81,2574.4,2880892.0
1748904480,2574.35,2582.02,2573.34,2581.49,4916932.0
1748904660,2581.25,2581.25,2578.49,2580.57,4168986.0
1748904840,2580.56,2582.93,2579.72,2580.03,4018858.0
1748905020,2580.03,2583.39,2579.04,2583.13,2605348.0
1748905200,2583.34,2586.36,2581.51,2584.76,10639522.0
1748905380,2584.76,2596.49,2584.49,2591.9,28808802.0
1748905560,2591.9,2604.44,2589.81,2600.79,22796434.0
1748905740,2600.54,2601.99,2592.0,2593.48,13812810.0
1748905920,2593.46,2595.98,2590.24,2592.52,7037854.0
1748906100,2592.52,2601.98,2591.82,2601.98,5941482.0
1748906280,2601.94,2602.97,2596.85,2602.04,8049380.0
1748906460,2602.31,2607.41,2600.69,2600.69,12147674.0
1748906640,2600.73,2604.62,2598.76,2600.34,8303734.0
1748906820,2600.13,2608.3,2597.77,2605.85,16624774.0
1748907000,2605.85,2606.61,2600.95,2602.06,6008242.0
1748907180,2602.4,2603.4,2600.0,2602.43,5464096.0
1748907360,2602.43,2604.74,2600.64,2603.05,2672752.0
1748907540,2603.05,2612.04,2603.04,2610.07,17415804.0
1748907720,2610.07,2611.99,2607.66,2610.47,9155616.0
1748907900,2610.47,2611.47,2607.82,2608.81,5879188.0
1748908080,2608.82,2614.0,2608.01,2612.14,9743318.0
1748908260,2612.15,2613.93,2609.8,2609.98,5079552.0
1748908440,2610.0,2610.99,2606.89,2606.98,5970716.0
1748908620,2606.93,2608.26,2604.05,2606.49,8341050.0
1748908800,2606.49,2606.73,2600.31,2601.97,14641304.0
1748908980,2601.91,2608.28,2601.28,2605.02,6324910.0
1748909160,2605.02,2607.72,2602.16,2606.19,6409044.0
1748909340,2606.2,2611.87,2606.19,2609.91,7123930.0
1748909520,2609.91,2616.94,2609.43,2615.18,10037356.0
1748909700,2615.14,2620.0,2614.07,2616.74,16031502.0
1748909880,2616.72,2621.41,2615.19,2621.4,11759098.0
1748910060,2621.4,2622.0,2614.55,2616.18,9995958.0
1748910240,2616.19,2619.24,2613.07,2617.78,6453026.0
1748910420,2617.61,2617.62,2612.81,2614.23,6751850.0
1748910600,2614.05,2624.1,2614.05,2617.97,11567016.0
1748910780,2617.49,2625.83,2617.48,2619.08,6876840.0
1748910960,2618.9,2621.15,2614.38,2619.64,5802296.0
1748911140,2619.5,2621.06,2616.19,2617.52,4093280.0
1748911320,2617.64,2620.0,2615.95,2619.07,3932580.0
1748911500,2618.86,2621.99,2617.88,2619.12,5779020.0
1748911680,2619.12,2621.99,2615.84,2621.95,3277878.0
1748911860,2621.5,2622.2,2619.37,2620.58,2964868.0
1748912040,2620.12,2621.87,2618.01,2619.85,1825648.0
1748912220,2619.79,2620.99,2618.07,2620.78,1294410.0
1748912400,2620.73,2622.73,2617.32,2621.77,4823280.0
1748912580,2621.52,2624.34,2620.15,2623.58,3511812.0
1748912760,2623.53,2626.49,2622.13,2622.14,8599048.0
1748912940,2622.1,2626.36,2618.54,2620.57,5683454.0
1748913120,2620.57,2620.73,2617.45,2618.34,4707362.0
1748913300,2618.39,2620.05,2616.06,2618.81,6282176.0
1748913480,2618.82,2624.01,2617.46,2623.66,5371326.0
1748913660,2623.62,2625.25,2620.01,2621.36,5235678.0
1748913840,2621.38,2623.98,2621.01,2622.31,2236846.0
1748914020,2622.33,2627.73,2622.33,2624.43,5935362.0
1748914200,2624.43,2627.5,2624.03,2625.32,2990626.0
1748914380,2625.57,2635.8,2625.47,2634.84,14333256.0
1748914560,2634.84,2636.97,2631.18,2634.97,13970348.0
1748914740,2634.56,2636.82,2632.69,2635.98,7169724.0
1748914920,2635.98,2641.68,2635.8,2636.84,16258144.0
1748915100,2636.84,2646.6,2635.06,2646.3,18473682.0
1748915280,2647.2,2649.0,2643.52,2646.52,12122978.0
1748915460,2646.21,2646.64,2642.01,2645.28,7388358.0
1748915640,2645.69,2647.68,2643.72,2645.57,8126826.0
1748915820,2645.57,2647.32,2643.79,2644.93,6168014.0
1748916000,2644.94,2647.14,2638.64,2643.25,12880578.0
1748916180,2643.34,2644.35,2640.17,2644.25,9629200.0
1748916360,2644.24,2644.25,2637.24,2637.5,6602792.0
1748916540,2637.5,2638.76,2635.51,2636.54,5751532.0
1748916720,2636.54,2638.74,2635.85,2638.49,5284584.0
1748916900,2638.49,2639.8,2630.75,2631.8,10022872.0
1748917080,2631.99,2635.33,2630.99,2634.11,5755606.0
1748917260,2634.14,2635.05,2632.88,2633.64,3916024.0
1748917440,2633.7,2636.22,2633.21,2634.44,2860896.0
1748917620,2634.39,2634.93,2630.03,2630.04,5687676.0
1748917800,2630.13,2631.93,2627.61,2629.09,5486236.0
1748917980,2628.99,2634.0,2627.47,2632.94,7482980.0
1748918160,2632.89,2633.63,2629.05,2629.05,2988586.0
1748918340,2628.99,2629.92,2624.4,2626.84,5378674.0
1748918520,2626.87,2628.01,2625.11,2626.8,2835860.0
1748918700,2626.53,2627.16,2622.2,2622.86,13423982.0
1748918880,2622.86,2624.15,2615.05,2618.89,26533792.0
1748919060,2618.89,2618.95,2613.18,2615.36,12587342.0
1748919240,2615.47,2617.3,2613.45,2614.62,7520270.0
1748919420,2614.62,2618.2,2614.01,2615.11,6326206.0
1748919600,2615.16,2618.24,2613.61,2614.56,7706232.0
1748919780,2614.57,2614.93,2611.06,2612.93,6529054.0
1748919960,2612.88,2613.9,2609.14,2609.19,16397480.0
1748920140,2608.95,2609.59,2600.57,2601.56,24812074.0
1748920320,2601.41,2601.41,2593.66,2596.6,25717890.0
1748920500,2596.62,2606.2,2595.36,2604.7,11601330.0
1748920680,2604.68,2606.21,2601.21,2603.27,8775710.0
1748920860,2603.32,2603.95,2600.51,2600.93,5259462.0
1748921040,2600.93,2601.86,2597.09,2597.68,5374136.0
1748921220,2597.52,2597.52,2593.24,2594.65,8435322.0
1748921400,2594.65,2595.84,2590.57,2591.26,5710970.0
1748921580,2591.33,2592.69,2588.34,2591.96,9095146.0
1748921760,2592.02,2599.6,2590.51,2598.86,12044446.0
1748921940,2598.86,2601.41,2597.95,2598.36,7892836.0
1748922120,2598.36,2600.05,2598.34,2599.98,1720916.0
1748922300,2599.97,2601.84,2598.97,2599.83,5519846.0
1748922480,2599.07,2605.0,2598.85,2603.8,6167268.0
1748922660,2603.74,2604.3,2601.95,2602.92,3705346.0
1748922840,2603.13,2604.06,2600.51,2601.93,2311696.0
1748923020,2601.92,2602.97,2601.26,2602.44,1680488.0
1748923200,2602.44,2604.19,2599.75,2602.01,3076328.0
1748923380,2602.01,2602.01,2597.32,2598.61,4028808.0
1748923560,2598.67,2598.99,2594.8,2595.38,3932006.0
1748923740,2595.39,2596.66,2593.48,2595.23,4258588.0
1748923920,2595.44,2597.97,2595.12,2597.31,1769040.0
1748924100,2597.55,2597.67,2594.88,2596.13,2762040.0
1748924280,2596.14,2597.26,2594.64,2596.99,2797512.0
1748924460,2596.98,2598.28,2595.95,2597.41,1342844.0
1748924640,2597.46,2600.41,2597.16,2599.51,4732782.0
1748924820,2599.51,2600.0,2597.47,2597.72,1496106.0
1748925000,2597.72,2599.71,2589.71,2590.82,8988134.0
1748925180,2590.82,2595.91,2590.49,2595.57,3617896.0
1748925360,2595.57,2595.79,2593.61,2594.2,1278122.0
1748925540,2594.2,2595.54,2593.55,2594.39,1756372.0
1748925720,2594.39,2595.06,2593.25,2593.85,818556.0
1748925900,2593.73,2595.06,2593.12,2593.12,799734.0
1748926080,2593.18,2593.18,2591.12,2592.81,2327918.0
1748926260,2592.79,2592.95,2589.16,2589.83,3067044.0
1748926440,2589.83,2592.64,2589.27,2589.39,2531930.0
1748926620,2589.39,2591.19,2589.33,2591.17,1582358.0
1748926800,2591.17,2594.32,2591.02,2594.32,2092020.0
1748926980,2594.32,2597.48,2594.14,2596.91,4341730.0
1748927160,2596.98,2601.68,2596.86,2599.86,6622858.0
1748927340,2599.86,2600.85,2598.43,2598.78,2449074.0
1748927520,2598.77,2600.59,2598.77,2600.36,1725920.0
1748927700,2600.36,2602.61,2600.03,2601.38,3070576.0
1748927880,2601.4,2602.98,2598.65,2598.86,1883266.0
1748928060,2598.86,2600.83,2598.57,2598.67,1758392.0
1748928240,2598.67,2599.93,2598.62,2599.68,805636.0
1748928420,2599.68,2603.5,2599.68,2602.47,4709586.0
1748928600,2602.47,2604.64,2601.39,2601.39,3560086.0
1748928780,2601.39,2605.27,2600.48,2604.73,4224484.0
1748928960,2604.72,2606.65,2604.06,2606.54,5059712.0
1748929140,2606.58,2608.7,2606.58,2607.26,7055752.0
1748929320,2607.26,2607.79,2606.22,2606.7,1727854.0
1748929500,2606.69,2606.74,2604.8,2605.68,2017358.0
1748929680,2605.68,2607.52,2604.58,2606.6,1865052.0
1748929860,2606.64,2608.56,2605.59,2608.49,1167112.0
1748930040,2608.44,2610.04,2608.0,2609.91,2638028.0
1748930220,2609.91,2616.35,2609.85,2613.3,15822540.0
1748930400,2613.29,2613.75,2610.01,2610.01,5832924.0
1748930580,2610.01,2611.76,2609.44,2610.44,2524778.0
1748930760,2610.44,2611.06,2608.59,2608.61,1835708.0
1748930940,2608.67,2609.8,2607.48,2608.33,1614512.0
1748931120,2608.28,2609.05,2605.53,2606.79,1511290.0
1748931300,2606.72,2608.11,2606.07,2608.01,1088012.0
1748931480,2608.0,2608.15,2605.36,2605.41,1339260.0
1748931660,2605.47,2607.11,2603.59,2605.59,3930778.0
1748931840,2605.59,2606.62,2603.36,2603.47,2250426.0
1748932020,2603.47,2605.73,2603.27,2605.18,1344210.0
1748932200,2605.19,2606.04,2603.96,2604.02,1551768.0
1748932380,2604.01,2606.75,2603.61,2605.77,3523068.0
1748932560,2605.77,2607.87,2605.39,2607.81,1369686.0
1748932740,2607.81,2612.03,2607.22,2610.12,4470894.0
1748932920,2610.12,2611.56,2608.07,2608.15,1955238.0
1748933100,2608.09,2611.4,2608.09,2610.84,1931300.0
1748933280,2610.83,2613.94,2610.83,2613.88,1634710.0
1748933460,2613.87,2616.31,2613.76,2615.05,4578310.0
1748933640,2614.97,2615.99,2613.85,2615.56,2195466.0
1748933820,2615.39,2617.59,2615.19,2617.38,4186338.0
1748934000,2617.38,2618.26,2616.13,2616.43,3339754.0
1748934180,2616.43,2618.19,2615.37,2616.11,2634988.0
1748934360,2616.18,2619.31,2615.0,2617.76,2896590.0
1748934540,2617.76,2618.26,2612.11,2613.05,3006598.0
1748934720,2612.99,2614.81,2612.99,2613.15,2107386.0
1748934900,2613.1,2613.85,2611.37,2611.39,3212884.0
1748935080,2611.38,2614.44,2611.32,2611.55,1587754.0
1748935260,2611.44,2611.44,2607.39,2609.64,5263198.0
1748935440,2609.64,2610.77,2606.8,2608.49,2836276.0
1748935620,2608.49,2609.54,2607.83,2609.11,1359818.0
1748935800,2609.1,2613.19,2609.1,2612.91,2086800.0
1748935980,2612.9,2615.13,2612.47,2612.78,2039228.0
1748936160,2612.78,2613.72,2611.62,2613.65,1183148.0
1748936340,2613.65,2614.71,2611.32,2613.64,2025024.0
1748936520,2613.64,2614.78,2612.62,2612.93,954500.0
1748936700,2612.86,2612.93,2610.94,2611.1,2266418.0
1748936880,2611.1,2611.26,2608.01,2608.86,1648212.0
1748937060,2609.03,2611.74,2609.03,2610.28,1920966.0
1748937240,2610.29,2612.35,2609.53,2609.91,1507414.0
1748937420,2609.89,2609.91,2606.62,2608.68,3963202.0
1748937600,2608.69,2609.53,2606.0,2609.15,3002156.0
1748937780,2609.15,2610.24,2606.15,2606.48,1764666.0
1748937960,2606.48,2607.7,2603.89,2604.68,5099490.0
1748938140,2604.69,2605.43,2598.05,2598.83,10911406.0
1748938320,2598.83,2599.59,2595.81,2598.98,5798746.0
1748938500,2599.05,2599.1,2596.3,2596.61,4351412.0
1748938680,2596.66,2603.31,2593.61,2603.31,8067904.0
1748938860,2603.46,2604.65,2600.11,2603.77,3123996.0
1748939040,2603.77,2604.98,2602.52,2604.14,2145362.0
1748939220,2604.14,2604.64,2602.39,2604.01,2866902.0
1748939400,2604.0,2606.88,2604.0,2605.11,3324712.0
1748939580,2605.18,2605.64,2598.32,2599.33,3049988.0
1748939760,2599.34,2601.23,2599.18,2600.54,2080766.0
1748939940,2600.56,2601.0,2596.5,2596.5,2960774.0
1748940120,2596.56,2600.33,2595.42,2600.32,3570586.0
1748940300,2600.33,2602.05,2599.36,2602.05,1770642.0
1748940480,2602.26,2603.9,2602.26,2603.43,1924198.0
1748940660,2603.52,2605.19,2603.43,2604.89,3703878.0
1748940840,2604.95,2607.03,2604.43,2606.71,2796950.0
1748941020,2606.71,2608.23,2605.8,2606.21,2647664.0
1748941200,2606.21,2607.94,2604.99,2605.98,2977916.0
1748941380,2605.98,2606.62,2604.38,2604.82,1897722.0
1748941560,2604.82,2606.25,2603.95,2604.93,2378280.0
1748941740,2604.93,2604.99,2602.45,2603.39,2403096.0
1748941920,2603.39,2604.05,2602.01,2603.43,1155754.0
1748942100,2603.43,2605.55,2603.43,2604.61,1244572.0
1748942280,2604.61,2605.56,2604.07,2605.5,1070298.0
1748942460,2605.56,2605.56,2601.07,2601.96,1701400.0
1748942640,2601.98,2602.98,2600.43,2600.52,1388090.0
1748942820,2600.52,2601.73,2600.13,2600.99,908206.0
1748943000,2600.94,2604.2,2600.13,2603.69,2526564.0
1748943180,2603.68,2612.85,2603.33,2612.57,7508258.0
1748943360,2612.57,2614.03,2610.35,2611.6,4855436.0
1748943540,2611.6,2613.83,2611.36,2612.09,3516026.0
1748943720,2612.09,2613.49,2611.46,2612.85,1827424.0
1748943900,2612.79,2614.84,2611.47,2613.49,2284060.0
1748944080,2613.49,2616.44,2612.95,2616.19,2479798.0
1748944260,2615.94,2617.83,2614.59,2615.43,3768114.0
1748944440,2615.44,2616.88,2614.09,2615.36,2698664.0
1748944620,2615.36,2615.71,2612.73,2612.85,1306980.0
1748944800,2612.86,2613.68,2611.48,2612.88,1864442.0
1748944980,2613.06,2613.2,2610.46,2611.32,1889422.0
1748945160,2611.23,2617.64,2611.23,2615.47,2693822.0
1748945340,2615.42,2616.45,2614.07,2614.31,1709414.0
1748945520,2614.3,2617.25,2614.3,2617.2,2214530.0
1748945700,2617.23,2617.23,2614.96,2615.67,1816652.0
1748945880,2615.69,2615.71,2614.0,2614.56,1178300.0
1748946060,2614.56,2615.67,2614.01,2614.02,1289692.0
1748946240,2614.01,2614.84,2613.14,2614.06,1369034.0
1748946420,2614.02,2616.06,2613.76,2615.47,1366376.0
1748946600,2615.47,2617.99,2615.44,2616.52,1475110.0
1748946780,2616.52,2619.14,2615.22,2616.15,4466596.0
1748946960,2616.05,2616.5,2613.95,2615.99,1130990.0
1748947140,2616.0,2616.35,2613.5,2613.52,1245190.0
1748947320,2613.52,2613.64,2611.56,2612.45,1482218.0
1748947500,2612.51,2613.06,2611.42,2612.98,1212668.0
1748947680,2612.99,2614.12,2612.58,2613.36,879586.0
1748947860,2613.35,2614.42,2611.4,2611.4,1133354.0
1748948040,2611.4,2611.81,2608.97,2611.8,4617748.0
1748948220,2611.8,2612.01,2610.14,2610.31,892044.0
1748948400,2610.42,2613.15,2609.2,2612.54,3036880.0
1748948580,2612.52,2615.73,2612.16,2615.39,3458084.0
1748948760,2615.2,2615.23,2612.17,2613.18,3578108.0
1748948940,2613.18,2614.32,2612.31,2614.12,1080070.0
1748949120,2614.03,2614.03,2612.29,2613.15,820154.0
1748949300,2613.16,2613.16,2611.01,2611.84,919130.0
1748949480,2611.85,2611.91,2607.32,2607.32,2414624.0
1748949660,2607.32,2608.73,2605.56,2606.06,4024594.0
1748949840,2606.42,2606.47,2604.28,2606.19,3624718.0
1748950020,2606.33,2607.74,2606.19,2607.28,1442812.0
1748950200,2607.22,2607.36,2604.55,2605.51,1555150.0
1748950380,2605.51,2609.21,2603.42,2606.48,2448320.0
1748950560,2606.61,2608.99,2606.32,2607.28,1131956.0
1748950740,2607.28,2608.55,2606.26,2607.66,776884.0
1748950920,2607.66,2607.67,2604.02,2604.07,974216.0
1748951100,2604.03,2605.86,2603.23,2603.4,1760140.0
1748951280,2603.39,2603.75,2601.34,2601.61,2730098.0
1748951460,2601.61,2605.26,2601.24,2602.41,2112060.0
1748951640,2602.41,2603.49,2601.13,2601.13,2131074.0
1748951820,2601.13,2602.39,2599.68,2600.2,3633000.0
1748952000,2600.28,2601.6,2598.14,2599.77,3786058.0
1748952180,2599.77,2600.15,2596.61,2597.26,5042702.0
1748952360,2597.27,2599.06,2596.42,2598.06,2713318.0
1748952540,2598.26,2605.27,2598.26,2604.03,5592316.0
1748952720,2604.08,2607.14,2604.06,2607.08,3865886.0
1748952900,2607.07,2607.61,2604.59,2604.76,3327626.0
1748953080,2604.76,2605.91,2601.66,2602.73,2065810.0
1748953260,2602.8,2603.61,2599.3,2602.19,2590088.0
1748953440,2602.18,2607.31,2602.18,2606.81,2883490.0
1748953620,2606.94,2607.28,2605.31,2606.1,2150470.0
1748953800,2606.1,2606.58,2605.15,2606.14,1366126.0
1748953980,2606.14,2608.56,2603.35,2604.87,2440588.0
1748954160,2604.7,2605.47,2602.21,2605.47,2173604.0
1748954340,2605.42,2612.23,2604.83,2611.97,5097714.0
1748954520,2611.86,2611.86,2608.02,2608.09,2526826.0
1748954700,2608.38,2610.41,2608.31,2610.22,2082322.0
1748954880,2610.17,2611.22,2608.95,2609.62,2087824.0
1748955060,2609.61,2610.94,2608.68,2608.91,1386018.0
1748955240,2608.91,2609.19,2607.69,2608.93,1577376.0
1748955420,2608.93,2610.28,2608.47,2608.62,964298.0
1748955600,2608.62,2618.9,2608.62,2616.83,11517294.0
1748955780,2617.1,2617.7,2613.88,2614.9,3897040.0
1748955960,2614.93,2615.71,2613.88,2614.6,3094340.0
1748956140,2614.61,2617.62,2613.24,2617.31,3178430.0
1748956320,2617.31,2618.09,2616.88,2617.28,5616898.0
1748956500,2617.28,2627.41,2617.27,2622.02,23116926.0
1748956680,2622.04,2624.41,2621.24,2623.95,4331494.0
1748956860,2623.89,2624.12,2620.87,2623.65,4124524.0
1748957040,2623.54,2624.7,2622.6,2622.87,2421200.0
1748957220,2622.73,2623.07,2618.76,2620.32,6248554.0
1748957400,2620.83,2627.01,2609.03,2611.78,14432840.0
1748957580,2611.61,2615.31,2605.98,2607.11,10694110.0
1748957760,2607.49,2615.95,2607.49,2613.34,7254634.0
1748957940,2613.34,2625.86,2611.77,2624.02,11213848.0
1748958120,2624.02,2627.0,2622.27,2626.21,9755010.0
1748958300,2625.93,2630.87,2621.02,2626.82,17158328.0
1748958480,2626.82,2628.68,2615.37,2618.16,11532338.0
1748958660,2618.28,2625.61,2617.98,2622.07,4742206.0
1748958840,2622.07,2625.89,2621.24,2624.86,4261878.0
1748959020,2625.36,2629.25,2625.11,2625.93,6165868.0
1748959200,2625.87,2630.64,2621.72,2625.29,8029272.0
1748959380,2626.56,2626.95,2618.86,2619.61,6286742.0
1748959560,2619.45,2620.35,2613.01,2615.15,9319854.0
1748959740,2614.93,2617.62,2613.85,2614.98,3946194.0
1748959920,2614.95,2619.44,2613.97,2615.61,2942370.0
1748960100,2615.44,2622.78,2615.09,2622.68,4303304.0
1748960280,2622.68,2632.24,2622.49,2631.98,13498338.0
1748960460,2631.98,2636.0,2630.83,2633.49,15335070.0
1748960640,2633.35,2634.67,2626.65,2629.3,10965982.0
1748960820,2629.32,2631.81,2628.54,2631.8,4000306.0
1748961000,2631.8,2636.14,2629.74,2632.84,5161982.0
1748961180,2633.04,2633.46,2625.51,2626.1,6780934.0
1748961360,2626.6,2630.5,2626.6,2629.82,2938964.0
1748961540,2630.01,2634.99,2629.71,2633.14,4236560.0
1748961720,2632.99,2634.78,2629.14,2634.78,4291794.0
1748961900,2634.76,2635.99,2630.68,2634.11,7660548.0
1748962080,2634.15,2639.99,2629.64,2638.89,9021834.0
1748962260,2638.61,2644.0,2636.7,2643.29,13883092.0
1748962440,2643.28,2654.0,2642.17,2646.28,32612048.0
1748962620,2646.26,2650.4,2643.64,2647.06,8441218.0
1748962800,2647.1,2650.27,2641.53,2643.11,10839094.0
1748962980,2643.17,2645.58,2635.7,2640.94,12921308.0
1748963160,2641.01,2644.14,2640.31,2641.05,5407688.0
1748963340,2640.56,2640.56,2636.34,2636.91,5973888.0
1748963520,2636.94,2637.53,2633.22,2636.46,7455902.0
1748963700,2636.21,2638.65,2633.65,2638.63,4988024.0
1748963880,2638.65,2643.54,2638.27,2641.34,5629888.0
1748964060,2641.39,2644.48,2641.0,2643.9,4730694.0
1748964240,2643.92,2645.58,2640.99,2642.64,4928146.0
1748964420,2642.65,2644.64,2640.95,2641.64,4091020.0
1748964600,2641.64,2642.99,2633.53,2634.41,6082776.0
1748964780,2633.07,2634.08,2626.56,2629.56,22122154.0
1748964960,2629.52,2629.99,2626.14,2628.5,7244106.0
1748965140,2628.23,2628.31,2624.86,2626.74,6418798.0
1748965320,2626.93,2633.74,2626.93,2632.23,7062670.0
1748965500,2632.23,2632.7,2622.19,2622.53,8547386.0
1748965680,2622.68,2622.82,2616.0,2618.09,15964070.0
1748965860,2618.34,2622.57,2615.32,2619.8,6538848.0
1748966040,2619.81,2623.73,2619.8,2621.26,4252238.0
1748966220,2621.12,2622.76,2620.31,2622.57,2654874.0
1748966400,2622.56,2623.99,2619.26,2619.62,4897850.0
1748966580,2619.57,2620.99,2616.53,2617.46,3886022.0
1748966760,2617.46,2620.61,2614.34,2615.77,6394890.0
1748966940,2615.73,2619.89,2615.57,2618.32,2588508.0
1748967120,2618.31,2619.82,2616.92,2619.82,1408794.0
1748967300,2619.82,2620.66,2615.45,2617.22,2532734.0
1748967480,2617.22,2618.32,2614.0,2615.1,2487128.0
1748967660,2615.33,2615.48,2610.0,2613.0,7368674.0
1748967840,2612.78,2615.6,2610.65,2610.65,2827532.0
1748968020,2610.72,2611.49,2607.32,2609.45,6216326.0
1748968200,2609.41,2617.24,2608.57,2615.51,5465344.0
1748968380,2615.51,2617.22,2613.33,2615.39,3531020.0
1748968560,2615.49,2616.04,2610.49,2611.75,2576340.0
1748968740,2611.73,2612.78,2610.04,2611.93,2570612.0
1748968920,2611.88,2614.95,2610.28,2613.88,2306282.0
1748969100,2613.88,2613.88,2607.23,2607.44,4094332.0
1748969280,2607.31,2614.73,2607.15,2614.01,5726578.0
1748969460,2613.63,2614.69,2608.53,2609.03,3446880.0
1748969640,2608.98,2610.96,2604.01,2604.82,8084958.0
1748969820,2604.76,2605.53,2602.85,2604.25,7162030.0
1748970000,2604.24,2611.6,2602.05,2611.54,8589182.0
1748970180,2611.59,2611.99,2609.28,2611.86,4312148.0
1748970360,2611.63,2612.83,2609.53,2611.99,3331058.0
1748970540,2611.99,2615.9,2611.55,2615.49,4632244.0
1748970720,2615.45,2616.31,2615.1,2615.65,3840994.0
1748970900,2615.65,2620.89,2615.5,2619.51,11172118.0
1748971080,2619.57,2621.57,2616.78,2621.39,6473952.0
1748971260,2621.16,2623.99,2621.16,2623.74,4015246.0
1748971440,2623.67,2626.99,2620.57,2625.4,6698730.0
1748971620,2625.36,2625.81,2622.26,2622.26,2358878.0
1748971800,2622.28,2623.3,2616.23,2617.78,3786486.0
1748971980,2617.77,2618.28,2615.25,2616.72,2350446.0
1748972160,2616.72,2622.33,2616.28,2621.47,1881208.0
1748972340,2621.47,2621.74,2618.87,2619.6,1618802.0
1748972520,2619.73,2619.85,2616.15,2618.53,2618364.0
1748972700,2618.53,2618.77,2614.61,2615.16,1977502.0
1748972880,2615.23,2616.3,2613.31,2615.69,2980634.0
1748973060,2615.76,2621.65,2615.69,2618.49,3200442.0
1748973240,2618.49,2620.29,2618.21,2618.61,1864118.0
1748973420,2618.61,2618.81,2616.0,2617.9,1119916.0
1748973600,2617.99,2618.3,2610.38,2611.12,3935228.0
1748973780,2611.25,2612.35,2606.74,2610.86,5301584.0
1748973960,2610.91,2611.99,2607.36,2611.62,2670380.0
1748974140,2611.58,2611.58,2605.76,2608.31,2346848.0
1748974320,2608.36,2610.39,2605.87,2608.55,2467734.0
1748974500,2608.44,2608.44,2605.82,2607.32,2415498.0
1748974680,2607.29,2614.7,2606.98,2614.0,2630228.0
1748974860,2614.01,2614.2,2612.2,2614.19,1360992.0
1748975040,2614.16,2615.9,2612.7,2612.74,1514486.0
1748975220,2612.81,2613.56,2612.37,2612.6,780730.0
1748975400,2612.59,2615.72,2612.13,2614.78,1502930.0
1748975580,2614.73,2614.93,2611.17,2611.22,1075506.0
1748975760,2611.22,2613.43,2608.96,2613.43,1550214.0
1748975940,2613.48,2616.68,2613.06,2616.15,2091064.0
1748976120,2616.14,2617.66,2614.76,2617.3,1818946.0
1748976300,2617.3,2618.26,2615.97,2616.02,2175408.0
1748976480,2616.09,2617.18,2615.35,2616.27,978550.0
1748976660,2616.29,2616.89,2614.0,2615.1,982776.0
1748976840,2615.1,2618.61,2614.28,2618.19,1945482.0
1748977020,2618.26,2619.37,2616.0,2617.32,2870458.0
1748977200,2617.25,2620.58,2617.07,2618.48,1899834.0
1748977380,2618.53,2622.86,2618.53,2622.61,3176412.0
1748977560,2622.6,2624.82,2622.43,2623.7,2648214.0
1748977740,2623.68,2623.68,2618.57,2619.98,1512302.0
1748977920,2619.99,2621.61,2619.22,2619.44,976846.0
1748978100,2619.44,2623.46,2618.37,2623.28,1877866.0
1748978280,2623.28,2625.14,2623.22,2623.55,2175504.0
1748978460,2623.52,2625.16,2622.98,2624.93,1902962.0
1748978640,2624.75,2626.32,2623.48,2626.25,2584890.0
1748978820,2626.21,2627.35,2625.07,2625.07,2681148.0
1748979000,2624.79,2624.79,2620.28,2621.06,3233364.0
1748979180,2621.2,2623.57,2619.47,2622.33,3978716.0
1748979360,2622.32,2623.07,2620.35,2620.81,3003838.0
1748979540,2620.87,2622.23,2618.01,2619.26,3248068.0
1748979720,2619.61,2621.06,2617.77,2620.04,2232970.0
1748979900,2620.05,2621.53,2618.75,2620.81,2350176.0
1748980080,2622.14,2622.99,2613.81,2617.3,4954198.0
1748980260,2617.31,2618.89,2614.77,2618.19,3864820.0
1748980440,2618.19,2619.52,2615.66,2619.27,2294046.0
1748980620,2619.26,2622.74,2619.03,2622.57,1265200.0
1748980800,2623.99,2624.01,2619.91,2620.19,2519638.0
1748980980,2620.19,2620.88,2616.68,2618.35,2827216.0
1748981160,2618.41,2620.66,2615.76,2620.53,3517814.0
1748981340,2620.53,2620.94,2618.29,2620.44,1075654.0
1748981520,2620.44,2620.44,2617.21,2618.57,1243016.0
1748981700,2618.66,2618.72,2609.95,2610.01,5319192.0
1748981880,2610.01,2611.65,2608.0,2610.63,4369926.0
1748982060,2610.27,2610.78,2606.1,2609.77,4180310.0
1748982240,2609.68,2613.65,2609.47,2611.47,2484352.0
1748982420,2611.46,2611.62,2602.59,2603.22,6529838.0
1748982600,2603.47,2603.65,2593.0,2595.6,26909918.0
1748982780,2595.54,2603.34,2593.54,2602.51,8357354.0
1748982960,2602.42,2610.53,2601.73,2610.31,6466040.0
1748983140,2610.39,2612.56,2608.43,2612.49,2906468.0
1748983320,2612.5,2618.03,2611.61,2615.22,3908814.0
1748983500,2615.22,2618.37,2611.61,2611.88,2974396.0
1748983680,2611.87,2614.32,2609.62,2610.93,2074666.0
1748983860,2610.94,2613.66,2609.65,2613.6,1431932.0
1748984040,2613.6,2615.54,2612.87,2613.49,1322816.0
1748984220,2613.55,2615.06,2611.88,2614.09,1391762.0
1748984400,2614.09,2616.0,2607.34,2608.05,5196320.0
1748984580,2607.95,2610.85,2606.01,2608.98,2611546.0
1748984760,2608.98,2614.48,2608.36,2613.8,1154952.0
1748984940,2613.81,2614.24,2605.0,2605.18,4679132.0
1748985120,2605.18,2606.81,2604.07,2604.65,2430882.0
1748985300,2604.53,2605.79,2602.13,2605.79,2477880.0
1748985480,2605.45,2607.89,2602.95,2603.01,2135660.0
1748985660,2603.01,2603.02,2600.01,2601.28,4848696.0
1748985840,2601.27,2604.49,2600.95,2602.15,3170462.0
1748986020,2602.16,2611.05,2602.15,2610.99,2031382.0
1748986200,2610.98,2614.83,2605.26,2605.32,4036502.0
1748986380,2605.32,2607.04,2603.53,2606.31,2057994.0
1748986560,2606.33,2606.33,2602.1,2603.49,1710832.0
1748986740,2603.49,2605.72,2601.95,2602.0,2237624.0
1748986920,2602.01,2602.07,2598.45,2600.61,3466466.0
1748987100,2600.61,2604.94,2599.72,2601.74,1505656.0
1748987280,2601.73,2601.73,2595.56,2597.14,4762536.0
1748987460,2597.14,2602.84,2596.47,2600.42,1863638.0
1748987640,2600.43,2600.49,2578.48,2585.38,44687994.0
1748987820,2585.4,2593.29,2583.47,2587.55,8327028.0
1748988000,2587.64,2591.99,2585.6,2586.37,6838940.0
1748988180,2587.19,2594.44,2586.01,2593.74,4930838.0
1748988360,2593.81,2594.77,2588.01,2594.63,3287740.0
1748988540,2594.64,2595.97,2592.47,2595.6,3907240.0
1748988720,2595.62,2596.39,2593.71,2595.04,1992792.0
1748988900,2595.05,2596.07,2590.53,2596.07,2682608.0
1748989080,2596.18,2597.65,2595.31,2597.23,2148428.0
1748989260,2597.22,2598.16,2595.94,2596.69,1749256.0
1748989440,2596.48,2598.28,2595.52,2597.3,1277256.0
1748989620,2597.31,2599.66,2597.3,2599.57,1614330.0
1748989800,2599.51,2604.07,2597.69,2603.23,4408620.0
1748989980,2603.19,2606.28,2602.14,2605.77,3961300.0
1748990160,2605.3,2606.48,2603.39,2603.63,1709532.0
1748990340,2603.62,2605.06,2601.49,2604.98,3173418.0
1748990520,2604.98,2607.17,2604.64,2606.82,1654548.0
1748990700,2606.82,2608.51,2605.75,2608.19,1953672.0
1748990880,2608.24,2609.07,2606.68,2606.97,1717326.0
1748991060,2606.91,2607.62,2606.11,2607.32,1508344.0
1748991240,2607.33,2607.97,2602.73,2602.88,3201866.0
1748991420,2603.16,2603.91,2602.33,2603.43,1524558.0
1748991600,2603.38,2603.9,2600.21,2602.66,3059840.0
1748991780,2602.66,2603.61,2601.38,2602.22,1697512.0
1748991960,2602.22,2602.69,2598.21,2599.42,2315008.0
1748992140,2599.42,2601.5,2598.19,2601.42,1575546.0
1748992320,2601.43,2603.89,2601.43,2603.45,1443758.0
1748992500,2603.45,2603.45,2598.64,2599.34,1297932.0
1748992680,2599.29,2599.29,2591.53,2594.94,5059290.0
1748992860,2594.94,2596.24,2592.62,2593.94,2066666.0
1748993040,2593.94,2594.54,2589.95,2590.15,2133366.0
1748993220,2590.14,2593.58,2589.63,2592.44,2473032.0
1748993400,2592.44,2596.59,2592.12,2594.56,1879498.0
1748993580,2594.57,2594.76,2588.51,2589.15,2761734.0
1748993760,2589.15,2592.95,2587.89,2591.93,2355178.0
1748993940,2591.93,2592.58,2588.61,2589.18,1547968.0
1748994120,2589.22,2592.2,2589.22,2590.99,1091408.0
1748994300,2590.97,2592.79,2590.97,2592.32,1232622.0
1748994480,2592.31,2593.99,2588.3,2589.17,1986174.0
1748994660,2589.17,2590.27,2585.29,2590.27,3478572.0
1748994840,2590.04,2592.3,2589.8,2591.76,2323094.0
1748995020,2591.76,2592.35,2590.0,2592.17,1483954.0
1748995200,2592.16,2596.74,2590.07,2596.32,4469536.0
1748995380,2596.33,2598.73,2595.01,2598.68,3124264.0
1748995560,2598.68,2598.9,2596.27,2598.87,1525128.0
1748995740,2598.87,2601.99,2595.72,2597.32,3346410.0
1748995920,2597.32,2599.47,2591.97,2593.11,3437510.0
1748996100,2593.09,2598.26,2592.72,2597.55,1536992.0
1748996280,2597.63,2599.96,2597.63,2599.33,1348884.0
1748996460,2599.41,2599.98,2596.07,2596.72,1529228.0
1748996640,2596.84,2599.65,2596.81,2597.76,1141888.0
1748996820,2597.77,2598.39,2593.6,2593.6,1360488.0
1748997000,2593.61,2593.61,2587.26,2589.64,4352524.0
1748997180,2589.75,2591.99,2588.42,2589.24,1873792.0
1748997360,2588.18,2589.9,2586.04,2587.61,2917644.0
1748997540,2587.61,2588.55,2582.57,2585.02,4974984.0
1748997720,2584.96,2588.31,2582.41,2587.63,2362406.0
1748997900,2587.64,2591.7,2587.16,2590.78,3334756.0
1748998080,2590.84,2594.32,2590.1,2594.27,1794698.0
1748998260,2594.19,2596.82,2592.86,2596.15,2230024.0
1748998440,2596.15,2597.08,2595.09,2597.07,1964978.0
1748998620,2597.07,2598.7,2596.66,2597.83,2160944.0
1748998800,2597.91,2605.0,2597.44,2604.53,5770550.0
1748998980,2604.59,2605.7,2603.29,2604.61,3431920.0
1748999160,2604.61,2607.36,2604.02,2606.61,3006426.0
1748999340,2606.61,2612.49,2605.25,2611.12,14512662.0
1748999520,2611.11,2612.56,2610.17,2610.23,3296160.0
1748999700,2610.23,2610.65,2607.72,2608.69,4463592.0
1748999880,2608.69,2608.95,2605.69,2607.7,2366634.0
1749000060,2607.7,2609.79,2607.0,2608.45,1338514.0
1749000240,2608.47,2621.29,2608.47,2616.9,12373842.0
1749000420,2616.9,2617.57,2613.91,2614.52,3095120.0
1749000600,2614.52,2614.6,2610.16,2611.19,2147746.0
1749000780,2611.19,2611.5,2604.4,2605.99,6716836.0
1749000960,2605.94,2607.81,2605.43,2606.74,3133226.0
1749001140,2606.75,2608.19,2605.52,2608.1,1829584.0
1749001320,2608.09,2611.4,2607.76,2611.18,1510864.0
1749001500,2611.18,2613.78,2606.48,2608.74,2937596.0
1749001680,2608.7,2612.49,2608.42,2611.97,1512984.0
1749001860,2611.98,2611.98,2609.93,2611.57,2580646.0
1749002040,2611.57,2613.35,2609.62,2609.68,1101618.0
1749002220,2609.69,2612.12,2609.36,2611.27,830594.0
1749002400,2611.41,2614.78,2610.06,2613.71,1528528.0
1749002580,2613.72,2617.99,2613.52,2615.28,2880390.0
1749002760,2615.41,2619.11,2615.41,2618.75,2899320.0
1749002940,2618.75,2619.77,2615.39,2615.44,3151050.0
1749003120,2615.44,2615.47,2613.68,2614.48,2102174.0
1749003300,2614.44,2617.93,2613.52,2613.52,1358382.0
1749003480,2612.88,2616.27,2612.68,2615.25,1544036.0
1749003660,2615.28,2617.33,2614.12,2615.08,1433962.0
1749003840,2615.08,2615.45,2612.0,2612.4,1141812.0
1749004020,2612.39,2613.99,2612.09,2613.78,980254.0
1749004200,2613.63,2614.57,2612.22,2614.53,994148.0
1749004380,2614.47,2614.99,2613.51,2614.15,938350.0
1749004560,2614.12,2614.85,2610.21,2610.21,1282052.0
1749004740,2610.23,2611.98,2609.13,2611.56,2455490.0
1749004920,2611.56,2613.44,2610.45,2612.95,1276832.0
1749005100,2612.89,2614.94,2611.96,2614.35,1295984.0
1749005280,2614.35,2614.84,2611.82,2612.18,809974.0
1749005460,2612.25,2612.69,2609.4,2609.95,1606020.0
1749005640,2610.31,2611.98,2610.01,2611.28,1141274.0
1749005820,2611.28,2611.96,2610.61,2611.13,837532.0
1749006000,2611.14,2612.66,2608.62,2612.6,1306416.0
1749006180,2612.6,2618.44,2611.45,2617.23,4220264.0
1749006360,2617.23,2620.0,2615.3,2619.94,2500650.0
1749006540,2619.96,2626.66,2619.88,2623.85,14370602.0
1749006720,2623.84,2623.84,2620.81,2622.84,3073436.0
1749006900,2622.93,2634.73,2622.93,2631.53,18899918.0
1749007080,2631.48,2638.98,2629.66,2638.94,10878184.0
1749007260,2638.92,2639.02,2635.06,2636.02,6328298.0
1749007440,2635.96,2636.01,2632.73,2632.75,3492852.0
1749007620,2632.64,2637.05,2632.17,2633.11,4023514.0
1749007800,2633.1,2636.81,2633.1,2633.52,2322310.0
1749007980,2633.51,2636.19,2632.45,2634.93,2531284.0
1749008160,2634.92,2635.47,2633.01,2634.89,2562960.0
1749008340,2634.89,2639.51,2634.02,2636.07,3222382.0
1749008520,2635.94,2636.74,2630.34,2631.77,4046480.0
1749008700,2632.32,2635.07,2631.68,2631.68,2824894.0
1749008880,2631.69,2632.06,2625.89,2628.6,5774818.0
1749009060,2628.62,2629.92,2627.57,2629.15,3721458.0
1749009240,2629.15,2629.51,2626.32,2626.46,2705906.0
1749009420,2626.47,2627.57,2625.97,2626.78,2612380.0
1749009600,2626.78,2627.85,2624.23,2624.96,3766098.0
1749009780,2624.96,2629.65,2624.96,2627.9,3578998.0
1749009960,2627.84,2630.31,2627.09,2628.49,1960432.0
1749010140,2628.55,2632.59,2627.32,2629.25,4646238.0
1749010320,2629.25,2630.36,2627.1,2627.64,1325342.0
1749010500,2627.65,2627.83,2624.36,2624.89,1931996.0
1749010680,2624.89,2625.93,2622.37,2623.43,3725786.0
1749010860,2623.52,2625.46,2622.41,2625.23,2344482.0
1749011040,2625.24,2628.66,2623.39,2628.01,3711104.0
1749011220,2628.04,2628.2,2626.31,2627.97,788784.0
1749011400,2627.53,2627.87,2622.3,2622.44,2836132.0
1749011580,2622.44,2624.08,2621.87,2623.53,2960208.0
1749011760,2623.52,2625.68,2623.05,2624.32,2366828.0
1749011940,2624.31,2625.23,2623.92,2625.11,1379370.0
1749012120,2625.06,2626.87,2624.16,2626.56,1163348.0
1749012300,2626.55,2626.87,2625.21,2626.64,1411532.0
1749012480,2626.64,2631.48,2626.39,2630.81,3717020.0
1749012660,2630.8,2636.64,2628.9,2633.93,5680728.0
1749012840,2633.93,2634.79,2632.0,2633.96,2872432.0
1749013020,2634.09,2637.3,2634.09,2636.45,4049492.0
1749013200,2636.44,2642.83,2634.42,2642.72,13018200.0
1749013380,2642.2,2643.92,2639.06,2640.18,7511716.0
1749013560,2640.18,2643.89,2640.11,2640.24,4294834.0
1749013740,2640.34,2640.34,2634.42,2634.42,4850108.0
1749013920,2634.27,2635.0,2631.55,2632.4,12226582.0
1749014100,2632.2,2636.67,2631.89,2631.92,5576722.0
1749014280,2631.89,2633.9,2630.87,2631.9,4165264.0
1749014460,2631.94,2632.37,2624.0,2624.0,11393704.0
1749014640,2624.01,2625.93,2623.58,2624.99,5736698.0
1749014820,2625.06,2625.06,2618.78,2621.15,12137964.0
1749015000,2621.15,2621.4,2619.24,2619.86,4939578.0
1749015180,2619.87,2622.98,2618.58,2619.84,3308868.0
1749015360,2619.83,2622.35,2619.78,2622.26,2585048.0
1749015540,2622.25,2624.49,2622.25,2623.72,2697600.0
1749015720,2623.72,2623.78,2621.06,2622.31,2324010.0
1749015900,2622.31,2626.09,2621.82,2625.01,3163276.0
1749016080,2625.01,2628.06,2624.4,2627.83,2145198.0
1749016260,2627.82,2628.09,2626.23,2626.24,1443190.0
1749016440,2626.23,2626.24,2624.1,2624.22,1610332.0
1749016620,2624.22,2624.22,2622.89,2623.65,1208656.0
1749016800,2623.66,2626.99,2623.66,2626.99,1633694.0
1749016980,2626.99,2629.75,2626.93,2627.78,1978072.0
1749017160,2627.77,2628.04,2625.36,2625.4,1502798.0
1749017340,2625.4,2626.67,2621.81,2621.98,2035578.0
1749017520,2621.99,2626.19,2621.26,2624.95,1693792.0
1749017700,2625.06,2625.13,2621.3,2621.61,2023662.0
1749017880,2621.58,2623.22,2620.56,2623.22,1721074.0
1749018060,2623.22,2623.86,2620.18,2621.74,1800946.0
1749018240,2621.73,2623.87,2621.54,2623.87,1090886.0
1749018420,2623.82,2624.69,2622.39,2624.68,1516762.0
1749018600,2624.68,2624.68,2622.03,2622.65,1153654.0
1749018780,2622.63,2624.0,2622.13,2623.07,580244.0
1749018960,2623.01,2623.41,2621.69,2621.92,1464542.0
1749019140,2621.91,2630.0,2621.2,2629.63,3104338.0
1749019320,2629.63,2633.11,2629.27,2630.99,4367098.0
1749019500,2630.99,2633.26,2627.69,2629.17,2399490.0
1749019680,2629.53,2631.86,2628.79,2628.8,1654544.0
1749019860,2628.8,2631.63,2628.47,2629.59,1785802.0
1749020040,2629.58,2629.74,2627.65,2628.64,1170070.0
1749020220,2628.65,2628.89,2627.38,2628.03,1251082.0
1749020400,2628.3,2630.31,2628.3,2629.8,1775240.0
1749020580,2629.81,2630.58,2628.12,2630.42,2818976.0
1749020760,2630.94,2633.48,2628.96,2631.42,2535304.0
1749020940,2631.46,2632.13,2628.53,2630.14,898836.0
1749021120,2630.19,2630.2,2624.38,2624.43,4365934.0
1749021300,2624.49,2625.01,2623.4,2624.53,2288900.0
1749021480,2624.53,2625.01,2621.19,2623.11,3146664.0
1749021660,2623.02,2625.06,2622.9,2624.48,1628282.0
1749021840,2624.41,2624.99,2621.7,2624.82,2442004.0
1749022020,2624.81,2626.35,2624.38,2625.98,2289794.0
1749022200,2625.99,2627.29,2625.12,2626.36,1233206.0
1749022380,2626.16,2626.86,2623.65,2624.73,1107246.0
1749022560,2624.79,2627.06,2623.17,2625.7,916318.0
1749022740,2625.7,2625.77,2624.45,2624.5,708322.0
1749022920,2624.29,2624.46,2622.44,2623.76,969488.0
1749023100,2623.76,2624.6,2622.5,2622.82,809524.0
1749023280,2622.83,2626.91,2622.76,2626.89,745596.0
1749023460,2626.89,2628.41,2625.68,2625.68,2192606.0
1749023640,2625.53,2626.7,2625.01,2626.18,836000.0
1749023820,2626.18,2627.06,2625.9,2626.26,587700.0
1749024000,2626.33,2629.86,2626.33,2629.01,2349426.0
1749024180,2629.02,2629.41,2627.3,2628.61,1524552.0
1749024360,2628.61,2633.52,2628.61,2633.38,4258086.0
1749024540,2633.38,2637.32,2633.38,2635.84,8301274.0
1749024720,2635.84,2637.83,2634.14,2634.54,3830410.0
1749024900,2634.73,2637.99,2634.07,2637.88,3668032.0
1749025080,2637.89,2644.66,2637.89,2641.4,16701566.0
1749025260,2641.38,2642.98,2639.62,2642.4,4298970.0
1749025440,2642.74,2644.99,2640.91,2642.34,7705998.0
1749025620,2642.34,2642.36,2637.78,2638.01,4204612.0
1749025800,2638.07,2640.56,2637.85,2639.15,2671118.0
1749025980,2639.15,2641.53,2638.0,2641.14,2680510.0
1749026160,2641.19,2642.05,2639.55,2640.33,3548130.0
1749026340,2640.32,2642.0,2639.67,2640.21,3213888.0
1749026520,2640.21,2640.21,2638.2,2638.98,1435336.0
1749026700,2638.93,2640.44,2638.56,2639.7,1442294.0
1749026880,2639.7,2639.7,2638.51,2638.52,1263086.0
1749027060,2638.54,2639.52,2638.13,2639.52,1357000.0
1749027240,2639.46,2639.69,2638.36,2638.59,1197234.0
1749027420,2638.59,2639.91,2638.3,2639.63,1401956.0
1749027600,2639.63,2642.0,2639.37,2641.99,2164844.0
1749027780,2642.37,2642.81,2636.28,2637.38,4234168.0
1749027960,2637.33,2640.01,2636.26,2636.89,1899136.0
1749028140,2636.83,2639.05,2636.12,2638.52,1587566.0
1749028320,2638.57,2638.57,2635.04,2635.06,1858840.0
1749028500,2635.07,2635.07,2632.14,2633.35,3746118.0
1749028680,2633.02,2634.37,2632.26,2633.27,1718398.0
1749028860,2633.27,2633.27,2630.57,2633.24,3210014.0
1749029040,2633.24,2636.52,2633.23,2634.99,1894664.0
1749029220,2634.99,2635.99,2630.13,2634.87,4916518.0
1749029400,2634.86,2634.87,2632.05,2632.19,1693434.0
1749029580,2632.14,2632.77,2630.01,2631.51,2061956.0
1749029760,2631.69,2635.12,2631.57,2635.12,1219702.0
1749029940,2635.12,2635.38,2633.46,2635.05,1256488.0
1749030120,2635.06,2637.32,2634.93,2637.19,2348778.0
1749030300,2637.18,2643.08,2637.18,2641.64,5038340.0
1749030480,2641.64,2641.64,2639.21,2640.42,1752638.0
1749030660,2640.41,2647.15,2640.41,2644.47,10598802.0
1749030840,2644.43,2645.69,2642.84,2643.98,4088584.0
1749031020,2643.99,2644.88,2640.88,2642.64,3203898.0
1749031200,2642.59,2644.02,2640.29,2640.61,2870422.0
1749031380,2640.78,2641.9,2639.4,2640.33,2787630.0
1749031560,2640.28,2646.68,2639.71,2646.51,3270934.0
1749031740,2646.51,2647.99,2645.61,2646.66,8682872.0
1749031920,2646.61,2649.0,2646.61,2647.66,7457266.0
1749032100,2647.67,2648.92,2644.44,2645.6,3790952.0
1749032280,2645.6,2646.06,2642.87,2643.19,2631334.0
1749032460,2643.15,2643.35,2636.86,2639.64,7894348.0
1749032640,2639.64,2642.28,2639.64,2640.14,1754900.0
1749032820,2640.11,2640.73,2637.65,2637.85,1937632.0
1749033000,2637.94,2639.68,2635.47,2635.53,3276114.0
1749033180,2635.53,2636.91,2635.0,2636.91,2812482.0
1749033360,2636.94,2637.32,2635.38,2635.81,1703042.0
1749033540,2635.81,2636.61,2634.12,2634.35,1754666.0
1749033720,2634.36,2638.51,2634.36,2637.86,2798998.0
1749033900,2637.85,2638.74,2636.28,2636.28,1363998.0
1749034080,2636.28,2636.4,2634.02,2635.82,1523992.0
1749034260,2635.47,2636.86,2634.65,2636.18,1314624.0
1749034440,2636.18,2637.75,2635.68,2636.49,1090320.0
1749034620,2636.49,2637.46,2636.3,2637.39,830948.0
1749034800,2637.22,2637.22,2635.22,2635.23,2326382.0
1749034980,2634.84,2635.98,2632.94,2633.89,2981470.0
1749035160,2633.94,2636.07,2633.65,2635.36,1364554.0
1749035340,2635.37,2638.66,2635.33,2635.78,1913876.0
1749035520,2635.87,2638.05,2635.19,2637.58,2415386.0
1749035700,2637.59,2644.01,2636.75,2641.49,5365466.0
1749035880,2641.49,2641.5,2634.35,2635.07,2397214.0
1749036060,2635.07,2637.54,2632.45,2632.45,3534694.0
1749036240,2632.01,2632.63,2628.75,2631.27,9387580.0
1749036420,2631.22,2631.94,2628.71,2631.72,2518246.0
1749036600,2631.72,2631.83,2628.56,2629.77,2487934.0
1749036780,2629.6,2630.06,2625.24,2629.19,9484766.0
1749036960,2629.69,2630.72,2627.45,2628.76,2512614.0
1749037140,2628.67,2631.38,2627.86,2631.08,2810158.0
1749037320,2630.87,2630.87,2627.48,2627.97,1917520.0
1749037500,2627.98,2629.59,2626.02,2629.52,2983682.0
1749037680,2629.55,2630.24,2626.01,2626.01,2288724.0
1749037860,2626.03,2628.3,2625.47,2627.06,1920198.0
1749038040,2627.08,2628.14,2624.61,2626.34,3356478.0
1749038220,2626.29,2626.36,2623.0,2623.64,4202550.0
1749038400,2623.67,2626.47,2622.02,2624.69,7341478.0
1749038580,2624.69,2629.47,2624.69,2627.85,4667502.0
1749038760,2627.8,2632.94,2627.67,2632.23,6524920.0
1749038940,2632.3,2636.14,2631.13,2635.01,7282998.0
1749039120,2635.01,2637.89,2634.12,2634.17,4660540.0
1749039300,2634.18,2634.43,2630.01,2630.11,5847638.0
1749039480,2630.1,2630.71,2622.53,2622.53,6453444.0
1749039660,2622.7,2623.77,2614.82,2616.67,22328916.0
1749039840,2616.67,2620.26,2615.52,2619.43,11273328.0
1749040020,2619.43,2620.46,2618.19,2618.94,4304616.0
1749040200,2618.94,2621.57,2618.18,2619.01,5171900.0
1749040380,2618.95,2622.63,2615.33,2620.53,5892266.0
1749040560,2620.54,2623.14,2617.06,2622.68,5131052.0
1749040740,2622.63,2623.02,2620.36,2622.31,2147228.0
1749040920,2622.3,2624.34,2621.26,2623.51,3133794.0
1749041100,2623.51,2626.16,2622.72,2623.03,3445596.0
1749041280,2623.07,2623.99,2619.51,2619.51,3194098.0
1749041460,2619.4,2622.28,2618.36,2618.93,6509626.0
1749041640,2618.93,2620.62,2617.43,2618.03,3532370.0
1749041820,2618.03,2618.35,2613.76,2615.78,7342952.0
1749042000,2615.73,2618.99,2614.57,2615.14,3529226.0
1749042180,2615.14,2616.52,2608.0,2613.82,16763008.0
1749042360,2613.78,2616.1,2609.39,2609.98,5811668.0
1749042540,2610.09,2613.44,2609.38,2611.89,3364116.0
1749042720,2611.52,2613.31,2610.11,2610.82,2891394.0
1749042900,2610.86,2613.83,2606.25,2612.03,6352118.0
1749043080,2612.1,2619.57,2609.52,2618.47,10294446.0
1749043260,2618.42,2619.99,2617.18,2618.61,5909466.0
1749043440,2618.61,2619.07,2615.33,2615.36,2163710.0
1749043620,2615.33,2615.92,2612.89,2613.11,6038144.0
1749043800,2613.1,2616.75,2612.8,2616.75,4677756.0
1749043980,2616.43,2621.54,2616.14,2620.48,6228662.0
1749044160,2620.94,2624.49,2619.5,2624.49,5961062.0
1749044340,2624.49,2626.66,2622.01,2623.87,7093498.0
1749044520,2623.82,2627.5,2618.48,2619.07,7821722.0
1749044700,2619.24,2625.63,2619.07,2621.4,4095634.0
1749044880,2621.32,2623.32,2619.46,2619.69,2623948.0
1749045060,2619.64,2619.69,2613.17,2614.02,6367438.0
1749045240,2613.97,2614.74,2612.4,2613.16,3914004.0
1749045420,2613.17,2615.68,2612.55,2613.93,3166324.0
1749045600,2613.89,2613.89,2604.04,2609.18,24327954.0
1749045780,2609.14,2609.72,2597.2,2598.36,31532700.0
1749045960,2598.31,2600.24,2593.34,2596.89,29289982.0
1749046140,2596.89,2605.0,2594.0,2602.05,19917168.0
1749046320,2602.06,2605.79,2601.0,2605.41,9026592.0
1749046500,2605.39,2611.3,2603.43,2609.66,17389202.0
1749046680,2609.41,2617.47,2608.89,2613.02,12731434.0
1749046860,2613.44,2615.72,2611.08,2614.35,3796216.0
1749047040,2614.3,2615.59,2613.32,2614.79,4284438.0
1749047220,2614.74,2615.44,2610.07,2611.55,4610464.0
1749047400,2611.7,2612.89,2610.0,2612.87,3335224.0
1749047580,2612.88,2616.78,2612.01,2613.6,5623226.0
1749047760,2613.63,2615.5,2610.46,2610.52,2392636.0
1749047940,2610.48,2614.22,2610.48,2613.35,1647522.0
1749048120,2613.3,2617.73,2611.58,2617.2,4630680.0
1749048300,2617.45,2621.99,2616.6,2621.99,11315998.0
1749048480,2622.0,2626.97,2621.0,2622.97,11736610.0
1749048660,2623.03,2625.48,2621.59,2625.24,3797422.0
1749048840,2625.31,2636.8,2624.83,2633.55,19209912.0
1749049020,2633.68,2641.3,2632.51,2639.32,23074726.0
1749049200,2639.32,2641.71,2634.39,2634.39,18105582.0
1749049380,2634.45,2636.05,2632.67,2634.94,9013432.0
1749049560,2634.94,2642.07,2634.65,2635.82,6771258.0
1749049740,2635.87,2640.73,2635.75,2640.01,4953956.0
1749049920,2640.13,2646.83,2638.76,2644.53,11767274.0
1749050100,2644.34,2658.82,2644.21,2655.92,30105494.0
1749050280,2655.92,2657.59,2651.04,2651.7,22158344.0
1749050460,2651.75,2654.96,2649.06,2653.45,9000880.0
1749050640,2653.27,2653.61,2649.03,2649.24,8739330.0
1749050820,2649.24,2651.93,2647.87,2648.69,6090896.0
1749051000,2648.69,2650.22,2641.49,2649.82,11744754.0
1749051180,2649.83,2651.06,2646.27,2647.76,5152120.0
1749051360,2647.76,2664.0,2647.76,2663.91,25587396.0
1749051540,2663.77,2669.06,2661.14,2667.67,21659920.0
1749051720,2667.67,2673.43,2665.6,2668.31,22409020.0
1749051900,2668.31,2674.37,2666.34,2666.45,16029302.0
1749052080,2666.47,2668.45,2662.01,2665.01,14401018.0
1749052260,2665.07,2668.47,2663.14,2664.25,6107240.0
1749052440,2664.37,2678.11,2663.95,2675.45,16190174.0
1749052620,2675.46,2675.94,2664.87,2666.92,15030982.0
1749052800,2666.9,2668.2,2662.86,2665.8,9701644.0
1749052980,2665.72,2666.19,2662.9,2663.01,5816090.0
1749053160,2662.96,2665.44,2655.73,2656.23,15209010.0
1749053340,2656.79,2661.05,2656.79,2660.47,5461590.0
1749053520,2660.3,2662.06,2658.51,2658.8,3824034.0
1749053700,2658.8,2660.95,2654.27,2654.94,7304534.0
1749053880,2654.98,2660.32,2650.0,2659.6,15169016.0
1749054060,2659.6,2661.29,2652.86,2652.93,8419436.0
1749054240,2652.93,2653.98,2648.75,2649.29,11477486.0
1749054420,2649.07,2651.68,2648.74,2649.07,4002776.0
1749054600,2649.04,2654.06,2648.01,2653.86,7305334.0
1749054780,2653.86,2656.45,2652.8,2654.65,8194264.0
1749054960,2654.56,2654.98,2653.0,2654.49,1918208.0
1749055140,2654.48,2659.88,2654.48,2656.84,5683762.0
1749055320,2656.9,2657.59,2652.76,2653.69,4571142.0
1749055500,2653.7,2655.99,2650.55,2652.6,4185326.0
1749055680,2652.64,2656.92,2650.11,2655.98,3313472.0
1749055860,2655.98,2656.93,2655.1,2655.58,2228060.0
1749056040,2655.59,2658.69,2655.22,2657.28,4404308.0
1749056220,2657.28,2658.86,2655.09,2658.67,2193988.0
1749056400,2658.68,2658.8,2654.54,2654.55,2066054.0
1749056580,2654.49,2656.39,2651.8,2653.03,3711610.0
1749056760,2653.03,2653.31,2650.51,2652.82,1984488.0
1749056940,2652.83,2652.89,2648.34,2650.2,5051176.0
1749057120,2650.27,2654.05,2650.2,2652.79,2122374.0
1749057300,2652.78,2653.27,2645.88,2647.36,3896222.0
1749057480,2647.41,2649.42,2646.0,2647.39,3191480.0
1749057660,2647.44,2651.33,2646.06,2649.34,4093690.0
1749057840,2649.34,2650.67,2643.61,2645.98,6444992.0
1749058020,2645.96,2647.52,2641.46,2641.54,5872262.0
1749058200,2641.47,2641.47,2633.31,2635.61,16253630.0
1749058380,2635.91,2639.91,2631.03,2636.73,10085118.0
1749058560,2636.54,2637.31,2630.42,2632.52,8934434.0
1749058740,2632.52,2638.09,2631.01,2637.32,7464194.0
1749058920,2637.33,2637.6,2635.0,2635.08,2499228.0
1749059100,2635.08,2637.84,2632.83,2633.27,2776250.0
1749059280,2633.39,2636.99,2632.43,2633.45,2820698.0
1749059460,2633.32,2636.3,2632.11,2634.53,2014506.0
1749059640,2634.59,2636.47,2632.49,2632.72,3775648.0
1749059820,2632.78,2634.44,2632.0,2634.09,1965276.0
1749060000,2634.08,2639.69,2634.08,2638.8,4989358.0
1749060180,2638.73,2640.9,2637.24,2640.9,3615838.0
1749060360,2640.86,2641.18,2633.11,2633.41,4188384.0
1749060540,2633.4,2635.5,2632.14,2635.09,2115712.0
1749060720,2635.1,2636.05,2633.97,2634.82,1180676.0
1749060900,2634.75,2637.18,2634.36,2636.89,1873212.0
1749061080,2636.34,2640.39,2634.5,2638.69,1846276.0
1749061260,2638.69,2639.6,2637.61,2638.01,1699484.0
1749061440,2638.07,2638.17,2634.22,2635.23,1543086.0
1749061620,2635.17,2637.32,2635.01,2635.4,1161888.0
1749061800,2635.39,2637.88,2633.59,2634.8,2085218.0
1749061980,2634.8,2635.89,2634.06,2635.2,748208.0
1749062160,2635.26,2635.7,2634.25,2634.77,782616.0
1749062340,2634.77,2636.06,2633.85,2634.65,1250840.0
1749062520,2634.71,2638.36,2633.95,2637.3,1470352.0
1749062700,2637.3,2638.55,2635.06,2636.28,1859648.0
1749062880,2636.46,2638.28,2633.59,2633.92,1734650.0
1749063060,2634.06,2634.06,2631.12,2632.23,2936504.0
1749063240,2632.22,2633.0,2624.42,2627.51,10068142.0
1749063420,2627.52,2629.15,2626.91,2627.93,2874694.0
1749063600,2627.96,2629.6,2626.53,2627.52,2567614.0
1749063780,2627.52,2630.64,2626.78,2629.59,2216756.0
1749063960,2629.59,2630.12,2626.23,2627.97,1824794.0
1749064140,2628.0,2628.61,2623.64,2626.32,6735368.0
1749064320,2626.32,2627.63,2625.49,2626.68,1098528.0
1749064500,2626.68,2626.69,2621.68,2624.02,3890638.0
1749064680,2624.02,2626.96,2624.02,2624.66,2500138.0
1749064860,2624.67,2628.22,2623.67,2625.86,2014874.0
1749065040,2625.86,2625.93,2623.26,2623.97,1566808.0
1749065220,2623.97,2624.4,2622.01,2623.07,2489154.0
1749065400,2623.01,2625.83,2621.55,2625.82,2434834.0
1749065580,2625.82,2626.58,2622.18,2622.9,1470986.0
1749065760,2622.9,2628.69,2622.7,2626.68,2685718.0
1749065940,2626.64,2626.9,2624.12,2626.32,1160380.0
1749066120,2626.37,2630.32,2626.02,2629.81,2135934.0
1749066300,2629.8,2631.91,2628.95,2629.18,4460402.0
1749066480,2629.19,2629.39,2624.84,2627.11,2936920.0
1749066660,2627.11,2627.17,2623.16,2624.96,2619550.0
1749066840,2624.95,2626.89,2624.1,2624.2,1067222.0
1749067020,2624.16,2627.46,2622.43,2622.43,1699694.0
1749067200,2622.42,2623.85,2621.1,2622.59,1635636.0
1749067380,2622.53,2622.65,2618.14,2620.11,6429078.0
1749067560,2620.11,2621.23,2618.82,2620.99,1873378.0
1749067740,2620.99,2621.8,2618.98,2619.57,1499474.0
1749067920,2619.63,2620.14,2616.0,2616.35,3945182.0
1749068100,2616.29,2616.82,2607.75,2608.97,17997864.0
1749068280,2609.04,2609.65,2603.42,2604.1,16398566.0
1749068460,2604.1,2607.34,2599.49,2601.34,19141140.0
1749068640,2601.36,2611.32,2601.14,2609.61,11346460.0
1749068820,2609.55,2612.52,2609.36,2612.19,4380276.0
1749069000,2612.23,2612.23,2609.3,2611.7,3880566.0
1749069180,2611.7,2613.34,2606.47,2607.39,4391700.0
1749069360,2607.5,2610.2,2606.49,2607.15,6102892.0
1749069540,2607.31,2608.96,2604.81,2608.18,5468304.0
1749069720,2608.18,2609.32,2606.11,2609.22,1789034.0
1749069900,2609.22,2609.4,2605.35,2606.02,3010306.0
1749070080,2606.27,2606.99,2598.0,2599.95,11179630.0
1749070260,2600.31,2607.99,2599.99,2602.44,5796736.0
1749070440,2602.42,2604.73,2602.22,2602.69,1605104.0
1749070620,2602.22,2603.0,2601.61,2602.63,950064.0
1749070800,2604.32,2604.32,2602.3,2602.95,2042424.0
1749070980,2603.03,2603.28,2598.27,2601.01,4316494.0
1749071160,2600.54,2603.0,2599.1,2601.32,2428036.0
1749071340,2601.32,2603.24,2600.8,2602.82,2091574.0
1749071520,2602.82,2612.72,2602.77,2611.48,5390594.0
1749071700,2611.15,2611.15,2606.09,2607.11,3397972.0
1749071880,2607.11,2607.84,2604.79,2605.15,1902810.0
1749072060,2605.16,2606.82,2603.69,2606.44,2460066.0
1749072240,2606.44,2608.41,2606.07,2606.91,1505024.0
1749072420,2606.95,2608.76,2606.95,2608.64,864460.0
1749072600,2608.69,2609.93,2607.11,2609.93,1612508.0
1749072780,2609.87,2614.87,2609.77,2612.89,5298854.0
1749072960,2612.88,2618.12,2612.88,2615.33,6380990.0
1749073140,2615.54,2615.83,2610.81,2614.64,3349770.0
1749073320,2614.33,2616.14,2614.06,2616.13,1687122.0
1749073500,2616.23,2620.0,2616.23,2619.57,3516420.0
1749073680,2619.99,2623.05,2619.78,2621.22,3951568.0
1749073860,2621.22,2622.11,2620.99,2621.43,2187852.0
1749074040,2621.47,2621.55,2618.58,2618.58,1857712.0
1749074220,2618.59,2619.82,2616.57,2617.73,1234200.0
1749074400,2617.55,2620.03,2613.65,2614.59,3477466.0
1749074580,2614.54,2616.38,2612.19,2615.29,2123920.0
1749074760,2615.21,2615.21,2608.0,2609.09,4738134.0
1749074940,2609.13,2614.56,2608.06,2613.14,1805680.0
1749075120,2613.42,2614.57,2611.6,2612.56,944508.0
1749075300,2612.51,2615.78,2611.57,2614.48,1628216.0
1749075480,2614.34,2615.29,2613.45,2614.18,1257618.0
1749075660,2614.18,2614.18,2605.46,2606.31,2746540.0
1749075840,2606.31,2607.62,2605.55,2607.45,1723710.0
1749076020,2607.45,2607.45,2604.5,2606.01,2013488.0
1749076200,2606.01,2608.6,2604.8,2606.54,1589830.0
1749076380,2606.57,2608.72,2606.2,2608.24,1608228.0
1749076560,2607.21,2611.91,2607.21,2611.77,1956958.0
1749076740,2611.82,2612.18,2609.66,2611.97,2016472.0
1749076920,2612.03,2612.77,2610.7,2611.49,887866.0
1749077100,2611.5,2611.5,2605.01,2605.47,2481722.0
1749077280,2605.47,2607.23,2602.61,2602.74,2107206.0
1749077460,2602.96,2605.83,2602.96,2605.16,1651180.0
1749077640,2605.16,2605.16,2603.01,2605.07,1110976.0
1749077820,2605.07,2606.27,2604.04,2604.31,1450244.0
1749078000,2604.31,2605.56,2603.24,2604.43,1606252.0
1749078180,2603.95,2604.45,2602.42,2603.61,1351230.0
1749078360,2603.62,2615.0,2602.94,2612.24,13506148.0
1749078540,2612.24,2612.24,2609.17,2609.51,2046792.0
1749078720,2609.52,2609.52,2605.86,2606.28,1263848.0
1749078900,2606.56,2607.73,2605.17,2605.92,2525428.0
1749079080,2605.93,2605.94,2598.42,2602.18,9819462.0
1749079260,2602.19,2605.61,2601.22,2605.54,2238924.0
1749079440,2605.6,2606.64,2604.63,2605.13,2671706.0
1749079620,2605.14,2607.71,2605.13,2605.47,2031644.0
1749079800,2605.42,2605.45,2602.75,2604.98,1100784.0
1749079980,2604.98,2608.7,2604.98,2607.21,2171346.0
1749080160,2607.22,2608.86,2606.56,2608.81,2081304.0
1749080340,2608.83,2610.7,2607.76,2610.7,2497102.0
1749080520,2610.68,2610.99,2609.61,2610.91,1433234.0
1749080700,2610.91,2611.41,2608.8,2609.04,1514582.0
1749080880,2609.04,2609.04,2606.73,2608.01,1476592.0
1749081060,2608.02,2609.83,2607.59,2609.76,1239356.0
1749081240,2610.06,2610.06,2606.92,2607.15,1725138.0
1749081420,2607.16,2607.44,2604.95,2606.62,1602904.0
1749081600,2606.62,2611.28,2605.82,2611.01,3605390.0
1749081780,2611.01,2611.89,2606.14,2606.89,2763318.0
1749081960,2606.88,2609.92,2606.88,2609.83,1641758.0
1749082140,2609.77,2609.92,2607.66,2608.29,1413626.0
1749082320,2608.56,2609.19,2606.29,2606.45,815600.0
1749082500,2606.64,2609.73,2606.64,2609.27,2145032.0
1749082680,2609.29,2609.44,2600.44,2605.95,4561836.0
1749082860,2606.16,2608.0,2604.14,2604.95,1874602.0
1749083040,2604.53,2605.54,2601.34,2605.07,1891584.0
1749083220,2605.08,2608.78,2603.5,2607.57,1501118.0
1749083400,2607.62,2613.37,2607.57,2612.57,4695538.0
1749083580,2612.18,2612.78,2610.64,2611.36,2227634.0
1749083760,2611.35,2613.83,2610.5,2611.31,2596394.0
1749083940,2611.31,2612.03,2607.36,2608.89,2444212.0
1749084120,2608.9,2610.7,2608.33,2608.35,1589498.0
1749084300,2608.35,2611.9,2608.28,2609.21,1490792.0
1749084480,2609.2,2609.21,2603.43,2603.61,3168812.0
1749084660,2603.61,2608.28,2603.47,2607.94,1788132.0
1749084840,2607.94,2611.53,2607.7,2609.31,2415188.0
1749085020,2609.32,2611.73,2609.2,2610.77,1731702.0
1749085200,2610.72,2612.72,2610.31,2612.72,1769598.0
1749085380,2612.67,2613.7,2610.89,2611.66,2360296.0
1749085560,2611.65,2614.31,2611.65,2613.34,1395834.0
1749085740,2613.34,2614.4,2611.0,2611.77,1812462.0
1749085920,2611.76,2613.86,2611.0,2612.81,1263476.0
1749086100,2612.96,2614.77,2612.76,2613.02,2533450.0
1749086280,2613.01,2613.94,2609.23,2610.0,1692136.0
1749086460,2610.02,2610.41,2608.01,2608.19,1884498.0
1749086640,2608.18,2608.44,2605.72,2607.6,1834698.0
1749086820,2607.61,2609.0,2607.23,2608.15,1440328.0
1749087000,2608.1,2608.23,2605.28,2606.57,1634500.0
1749087180,2606.57,2607.75,2605.01,2605.02,1088248.0
1749087360,2605.01,2608.19,2605.0,2605.29,1891640.0
1749087540,2605.3,2606.19,2603.59,2605.13,2666852.0
1749087720,2605.06,2607.9,2604.76,2607.47,1524156.0
1749087900,2607.11,2608.7,2606.44,2608.02,924718.0
1749088080,2608.02,2608.15,2603.11,2603.34,1688554.0
1749088260,2603.35,2606.07,2603.22,2604.23,1228024.0
1749088440,2604.23,2606.37,2603.65,2606.36,1146808.0
1749088620,2606.37,2607.54,2604.84,2607.54,981668.0
1749088800,2607.56,2611.19,2607.56,2610.89,2671802.0
1749088980,2610.9,2611.25,2609.53,2610.05,1372870.0
1749089160,2610.05,2612.23,2609.31,2610.95,1994834.0
1749089340,2611.02,2612.28,2610.0,2611.5,928964.0
1749089520,2611.5,2618.68,2611.49,2617.31,7090844.0
1749089700,2617.32,2618.94,2615.52,2616.89,2693158.0
1749089880,2616.9,2617.15,2614.4,2615.39,1453214.0
1749090060,2615.39,2615.39,2611.14,2612.53,1693074.0
1749090240,2612.53,2613.99,2611.88,2613.23,1142058.0
1749090420,2613.23,2613.77,2612.0,2612.01,698106.0
1749090600,2612.02,2615.42,2612.01,2614.5,1139094.0
1749090780,2614.42,2623.83,2614.42,2622.4,9083350.0
1749090960,2622.39,2627.81,2621.64,2626.44,9630098.0
1749091140,2626.89,2627.35,2623.01,2623.72,4786184.0
1749091320,2623.72,2624.83,2622.26,2623.76,2490344.0
1749091500,2623.76,2625.07,2621.79,2624.7,2907502.0
1749091680,2624.7,2626.36,2623.69,2625.38,3400008.0
1749091860,2625.33,2626.26,2624.55,2625.54,1444532.0
1749092040,2625.49,2625.49,2618.39,2620.11,4842152.0
1749092220,2620.12,2620.73,2618.9,2618.9,1445802.0
1749092400,2618.9,2621.39,2617.81,2621.12,2262338.0
1749092580,2621.06,2621.06,2616.06,2618.93,3156052.0
1749092760,2618.93,2620.49,2618.0,2619.57,1040688.0
1749092940,2619.58,2624.89,2618.27,2624.34,3053926.0
1749093120,2624.47,2625.02,2622.4,2623.02,1468522.0
1749093300,2623.01,2624.93,2621.47,2624.93,1127424.0
1749093480,2624.93,2627.0,2622.1,2626.78,1490608.0
1749093660,2626.76,2627.0,2623.15,2623.28,1783550.0
1749093840,2623.29,2626.15,2623.22,2624.56,2082814.0
1749094020,2624.58,2625.15,2622.52,2622.53,1172564.0
1749094200,2622.4,2623.33,2620.05,2622.47,2114796.0
1749094380,2622.54,2625.81,2622.03,2624.56,2031686.0
1749094560,2624.52,2631.37,2623.06,2628.52,9676512.0
1749094740,2628.51,2629.99,2627.71,2628.32,3675806.0
1749094920,2628.31,2628.32,2626.15,2626.3,1374396.0
1749095100,2626.3,2628.95,2625.67,2627.78,1393578.0
1749095280,2627.78,2628.0,2626.25,2626.64,2315446.0
1749095460,2626.64,2627.33,2624.47,2626.23,978286.0
1749095640,2626.23,2626.37,2623.48,2625.23,1676668.0
1749095820,2625.24,2625.35,2623.31,2624.02,1371134.0
1749096000,2624.01,2625.64,2623.61,2624.82,1696052.0
1749096180,2624.88,2627.99,2624.23,2627.04,1212956.0
1749096360,2627.02,2627.66,2626.03,2626.16,1514752.0
1749096540,2626.16,2626.17,2620.57,2621.14,1661628.0
1749096720,2621.19,2625.16,2620.78,2624.64,1381080.0
1749096900,2624.64,2629.65,2624.64,2629.2,3512746.0
1749097080,2629.2,2631.05,2627.15,2627.17,4950110.0
1749097260,2627.16,2629.98,2626.61,2629.9,1841490.0
1749097440,2629.61,2630.35,2627.39,2627.79,2279498.0
1749097620,2627.78,2628.79,2626.49,2627.11,1387792.0
1749097800,2627.1,2629.19,2625.95,2628.09,955154.0
1749097980,2628.15,2630.23,2628.0,2630.23,1483648.0
1749098160,2630.34,2630.4,2628.07,2629.62,1373036.0
1749098340,2629.63,2632.0,2628.48,2631.86,1956318.0
1749098520,2631.86,2632.47,2630.77,2631.43,2139894.0
1749098700,2631.42,2633.47,2631.15,2631.71,1905694.0
1749098880,2631.69,2632.44,2629.07,2629.72,1026300.0
1749099060,2629.7,2630.99,2628.97,2630.99,1437872.0
1749099240,2630.98,2632.83,2630.0,2630.15,1667934.0
1749099420,2630.15,2630.81,2628.94,2629.47,2866260.0
1749099600,2629.53,2630.53,2626.39,2626.72,2130860.0
1749099780,2626.72,2628.0,2625.48,2626.39,1895770.0
1749099960,2626.39,2627.78,2623.49,2627.03,3070030.0
1749100140,2627.02,2628.5,2624.76,2624.98,1111148.0
1749100320,2625.0,2625.55,2624.26,2624.38,1028050.0
1749100500,2624.39,2624.99,2621.85,2624.9,2939826.0
1749100680,2624.85,2627.03,2624.37,2624.93,1001418.0
1749100860,2624.86,2625.5,2622.68,2623.53,1660998.0
1749101040,2623.53,2624.76,2622.09,2622.25,1153986.0
1749101220,2622.25,2622.27,2619.05,2620.53,4466616.0
1749101400,2620.6,2620.6,2618.11,2619.01,3479098.0
1749101580,2619.02,2619.15,2613.68,2614.32,9079870.0
1749101760,2614.33,2614.99,2612.26,2613.32,4798516.0
1749101940,2613.26,2614.99,2608.06,2609.6,10071774.0
1749102120,2609.52,2611.51,2607.28,2610.51,4956170.0
1749102300,2610.57,2612.61,2608.11,2612.6,3828128.0
1749102480,2612.6,2613.97,2609.12,2611.17,3821648.0
1749102660,2611.13,2612.68,2610.34,2610.35,2172520.0
1749102840,2610.3,2612.03,2610.06,2611.32,1827300.0
1749103020,2611.32,2613.0,2610.89,2612.08,1723986.0
1749103200,2612.08,2614.47,2612.06,2614.47,1898262.0
1749103380,2614.47,2614.76,2610.78,2610.78,2516322.0
1749103560,2610.78,2612.24,2608.23,2612.23,2425644.0
1749103740,2612.24,2613.69,2611.38,2611.7,1777830.0
1749103920,2611.7,2612.19,2609.63,2611.12,1883996.0
1749104100,2611.17,2612.56,2610.23,2611.89,1150002.0
1749104280,2611.88,2611.94,2605.02,2607.54,4963402.0
1749104460,2607.54,2609.98,2606.06,2609.98,2022810.0
1749104640,2609.97,2616.22,2609.97,2614.5,7014586.0
1749104820,2614.72,2616.58,2614.72,2616.11,3246108.0
1749105000,2616.11,2616.95,2614.55,2615.76,3348378.0
1749105180,2615.77,2615.78,2606.71,2609.25,6568746.0
1749105360,2609.42,2612.61,2609.3,2610.4,3037510.0
1749105540,2610.4,2611.34,2608.45,2608.47,1258580.0
1749105720,2608.47,2609.42,2601.5,2602.99,10744468.0
1749105900,2603.45,2605.93,2603.45,2604.42,4478048.0
1749106080,2604.31,2605.54,2602.51,2604.05,3716494.0
1749106260,2604.05,2606.8,2602.05,2604.9,2722800.0
1749106440,2604.9,2605.3,2601.6,2604.09,6618662.0
1749106620,2604.09,2604.65,2602.71,2603.39,1998276.0
1749106800,2603.4,2607.19,2603.39,2606.18,2469548.0
1749106980,2606.17,2607.0,2603.9,2605.18,2755082.0
1749107160,2605.19,2607.59,2605.19,2606.75,1882026.0
1749107340,2606.76,2609.44,2606.27,2609.01,1850152.0
1749107520,2609.01,2609.98,2607.93,2608.88,3983752.0
1749107700,2608.89,2614.14,2608.88,2611.33,6416038.0
1749107880,2611.33,2611.81,2609.9,2610.77,1559020.0
1749108060,2610.77,2611.54,2609.9,2611.24,1689192.0
1749108240,2611.33,2612.15,2610.07,2610.39,1571182.0
1749108420,2610.68,2612.22,2610.41,2611.56,1314584.0
1749108600,2611.56,2612.0,2609.23,2610.12,1818240.0
1749108780,2610.11,2611.61,2610.0,2610.9,833984.0
1749108960,2610.88,2611.56,2603.69,2606.38,5618142.0
1749109140,2606.38,2607.64,2605.42,2606.14,2104364.0
1749109320,2606.16,2606.53,2604.6,2604.78,2973456.0
1749109500,2604.78,2604.84,2601.26,2602.5,5035346.0
1749109680,2602.49,2604.73,2601.71,2602.87,3653862.0
1749109860,2602.86,2604.36,2600.07,2604.3,6082566.0
1749110040,2604.3,2605.13,2602.84,2604.74,1720710.0
1749110220,2604.69,2604.75,2602.28,2602.81,2153704.0
1749110400,2602.8,2606.39,2602.8,2605.11,2598180.0
1749110580,2605.1,2606.53,2605.1,2606.14,2061578.0
1749110760,2606.14,2606.9,2603.06,2605.83,2992874.0
1749110940,2605.68,2606.48,2603.07,2604.28,1448540.0
1749111120,2604.29,2605.31,2602.05,2604.6,1894948.0
1749111300,2604.6,2606.0,2602.3,2602.3,1401118.0
1749111480,2602.29,2602.98,2597.2,2601.79,10106978.0
1749111660,2602.38,2606.66,2602.18,2606.65,4421452.0
1749111840,2606.65,2608.0,2606.65,2607.99,3098522.0
1749112020,2607.99,2609.39,2607.21,2607.22,2576712.0
1749112200,2607.23,2608.78,2606.94,2608.53,2071554.0
1749112380,2608.53,2608.93,2605.78,2607.37,1664282.0
1749112560,2607.36,2608.4,2600.66,2602.32,4212088.0
1749112740,2602.32,2603.55,2601.87,2602.56,1722742.0
1749112920,2602.56,2603.78,2601.64,2602.74,1845362.0
1749113100,2602.74,2604.93,2600.68,2604.15,2083328.0
1749113280,2604.14,2606.41,2602.97,2606.26,1640626.0
1749113460,2606.15,2606.49,2604.78,2606.36,1257598.0
1749113640,2606.36,2606.72,2602.59,2604.51,1298952.0
1749113820,2604.51,2604.51,2602.56,2604.36,1541994.0
1749114000,2604.29,2610.66,2604.12,2606.34,3664744.0
1749114180,2606.34,2608.22,2606.11,2607.09,2158002.0
1749114360,2607.09,2609.31,2607.08,2607.68,3526260.0
1749114540,2607.68,2608.23,2606.43,2607.19,1593200.0
1749114720,2607.19,2607.61,2605.43,2606.52,1322222.0
1749114900,2606.52,2608.3,2600.95,2603.92,4167036.0
1749115080,2604.04,2606.39,2603.97,2606.05,1894742.0
1749115260,2606.15,2606.63,2603.78,2604.24,1565062.0
1749115440,2604.23,2605.75,2603.81,2605.15,958956.0
1749115620,2605.11,2605.48,2603.31,2604.39,1389936.0
1749115800,2604.4,2605.97,2602.18,2602.18,1223710.0
1749115980,2602.24,2605.12,2602.18,2604.85,1180844.0
1749116160,2604.85,2604.86,2603.0,2603.98,1096168.0
1749116340,2603.98,2607.56,2603.38,2607.12,1122040.0
1749116520,2607.06,2607.23,2606.26,2606.64,1019666.0
1749116700,2606.64,2608.88,2606.36,2607.51,3155912.0
1749116880,2607.63,2607.99,2606.34,2606.88,937334.0
1749117060,2607.06,2607.61,2605.32,2605.33,1180374.0
1749117240,2605.33,2605.96,2604.62,2605.34,1404192.0
1749117420,2605.35,2609.29,2605.29,2608.77,2375294.0
1749117600,2608.74,2608.97,2607.1,2608.07,2169220.0
1749117780,2608.07,2609.28,2607.45,2607.51,1773114.0
1749117960,2607.51,2610.81,2607.5,2610.81,1917412.0
1749118140,2610.75,2612.56,2610.5,2611.56,4826476.0
1749118320,2611.56,2612.29,2610.16,2611.47,1582886.0
1749118500,2611.47,2612.0,2608.44,2609.25,1956864.0
1749118680,2609.07,2610.92,2608.95,2609.36,901080.0
1749118860,2609.36,2609.41,2607.39,2607.73,1298976.0
1749119040,2607.73,2608.04,2603.01,2603.64,3163822.0
1749119220,2603.58,2603.64,2601.01,2601.79,5265512.0
1749119400,2601.79,2604.68,2601.01,2604.21,2939884.0
1749119580,2604.21,2604.27,2601.43,2602.35,2665888.0
1749119760,2602.35,2602.78,2580.0,2585.43,26104770.0
1749119940,2584.48,2591.09,2580.0,2588.16,29790430.0
1749120120,2587.83,2591.97,2587.79,2590.4,7833206.0
1749120300,2590.28,2591.99,2585.61,2590.08,6434236.0
1749120480,2590.08,2592.84,2589.09,2592.2,5769250.0
1749120660,2592.2,2595.16,2591.5,2595.06,5194678.0
1749120840,2595.11,2597.26,2593.52,2594.51,6290086.0
1749121020,2594.45,2596.56,2593.14,2595.64,3142474.0
1749121200,2595.65,2598.48,2595.3,2596.35,3835668.0
1749121380,2596.38,2599.16,2594.59,2597.96,2967026.0
1749121560,2597.97,2598.26,2593.88,2593.99,2500776.0
1749121740,2593.99,2594.75,2592.27,2592.79,2491490.0
1749121920,2592.78,2596.05,2592.29,2594.38,2376048.0
1749122100,2594.38,2594.94,2592.76,2594.07,1551156.0
1749122280,2594.05,2596.95,2592.85,2596.7,2649870.0
1749122460,2596.7,2603.05,2596.33,2602.86,7014512.0
1749122640,2602.86,2604.12,2601.39,2602.17,4845870.0
1749122820,2602.17,2603.53,2600.77,2602.72,2027712.0
1749123000,2602.72,2608.53,2602.56,2608.35,7062704.0
1749123180,2608.35,2608.35,2605.47,2605.57,3504334.0
1749123360,2605.51,2606.65,2604.47,2604.8,3782240.0
1749123540,2604.81,2605.5,2603.95,2604.98,2431928.0
1749123720,2604.99,2605.82,2604.01,2604.51,1544666.0
1749123900,2604.51,2608.07,2604.51,2606.48,2444354.0
1749124080,2606.48,2607.3,2605.5,2605.89,888480.0
1749124260,2605.89,2608.61,2605.89,2606.64,1830364.0
1749124440,2606.64,2607.36,2605.45,2607.13,2277936.0
1749124620,2607.29,2607.65,2606.42,2606.63,1637604.0
1749124800,2606.63,2606.97,2604.34,2605.99,3154026.0
1749124980,2605.99,2610.66,2605.71,2607.33,4522500.0
1749125160,2607.15,2619.08,2605.79,2616.02,16112392.0
1749125340,2616.01,2618.14,2613.72,2615.11,8063682.0
1749125520,2615.11,2619.47,2614.59,2618.38,8466296.0
1749125700,2618.25,2621.91,2617.35,2621.85,9735644.0
1749125880,2621.85,2627.53,2621.73,2624.66,11067968.0
1749126060,2624.6,2626.76,2621.19,2624.75,7291450.0
1749126240,2624.19,2625.72,2622.84,2623.23,3725668.0
1749126420,2623.29,2626.29,2622.66,2624.94,4177594.0
1749126600,2623.98,2624.86,2618.48,2620.0,9021064.0
1749126780,2620.0,2622.8,2619.61,2622.59,3713952.0
1749126960,2622.7,2625.0,2622.31,2624.36,4112738.0
1749127140,2624.35,2628.3,2622.72,2627.78,4791992.0
1749127320,2627.78,2629.93,2625.95,2627.65,8921968.0
1749127500,2627.64,2629.78,2626.34,2626.53,5692400.0
1749127680,2626.53,2638.36,2625.78,2636.39,22590596.0
1749127860,2635.86,2639.74,2633.27,2635.01,13190632.0
1749128040,2635.15,2637.11,2633.12,2636.92,6509638.0
1749128220,2636.63,2638.23,2629.66,2630.28,12353026.0
1749128400,2630.28,2632.28,2629.96,2631.69,6353342.0
1749128580,2631.7,2634.61,2630.5,2633.1,3933148.0
1749128760,2632.9,2634.64,2631.07,2632.36,5462076.0
1749128940,2632.36,2632.61,2625.95,2627.95,9483082.0
1749129120,2627.76,2630.06,2621.11,2625.31,9898484.0
1749129300,2625.31,2626.89,2621.17,2626.66,11749046.0
1749129480,2626.66,2630.86,2626.42,2627.48,6689928.0
1749129660,2627.47,2628.18,2620.98,2621.0,6719342.0
1749129840,2621.0,2626.65,2620.66,2626.5,6007824.0
1749130020,2626.5,2628.79,2624.96,2628.2,4902364.0
1749130200,2628.26,2629.93,2619.91,2621.09,9072480.0
1749130380,2620.85,2622.24,2617.41,2621.25,10358410.0
1749130560,2620.99,2623.36,2618.97,2619.97,3940122.0
1749130740,2619.61,2619.89,2611.56,2617.32,15188450.0
1749130920,2617.27,2617.89,2611.77,2613.07,5075014.0
1749131100,2612.98,2613.6,2596.85,2600.46,32883336.0
1749131280,2600.5,2600.94,2595.08,2595.19,17307644.0
1749131460,2595.17,2595.29,2585.0,2590.65,30153834.0
1749131640,2590.68,2591.24,2578.66,2583.73,30508220.0
1749131820,2583.64,2589.64,2582.36,2588.87,20652718.0
1749132000,2588.71,2594.84,2584.17,2585.24,21750438.0
1749132180,2585.13,2593.33,2585.06,2591.85,10617674.0
1749132360,2591.75,2593.08,2587.51,2590.68,7542286.0
1749132540,2590.39,2592.47,2585.97,2586.98,8639292.0
1749132720,2587.0,2588.83,2582.74,2585.94,6814298.0
1749132900,2586.29,2587.62,2580.19,2582.06,11790748.0
1749133080,2582.25,2582.5,2560.0,2567.4,69543982.0
1749133260,2567.4,2578.46,2563.0,2575.47,21675348.0
1749133440,2575.65,2578.92,2573.88,2576.8,13993140.0
1749133620,2576.74,2581.82,2576.6,2581.42,9608192.0
1749133800,2581.42,2583.5,2575.01,2575.23,12710620.0
1749133980,2575.16,2580.91,2573.56,2574.38,7963706.0
1749134160,2574.14,2586.01,2570.69,2583.47,17017480.0
1749134340,2583.55,2591.61,2581.56,2589.28,13509774.0
1749134520,2589.28,2595.22,2589.2,2592.87,19545940.0
1749134700,2592.86,2615.96,2588.7,2605.09,46137148.0
1749134880,2605.09,2609.02,2596.72,2598.46,21298372.0
1749135060,2598.39,2599.26,2590.31,2591.05,11728296.0
1749135240,2591.05,2593.53,2578.52,2586.4,28861424.0
1749135420,2586.4,2588.21,2585.83,2586.76,7655160.0
1749135600,2586.89,2589.33,2585.54,2589.33,6507546.0
1749135780,2589.7,2591.83,2583.11,2585.11,7442192.0
1749135960,2585.21,2585.63,2581.36,2581.83,4984608.0
1749136140,2581.89,2588.14,2580.87,2585.88,3919532.0
1749136320,2585.9,2587.61,2581.19,2582.23,3731714.0
1749136500,2582.23,2586.76,2580.72,2586.18,4289042.0
1749136680,2586.18,2588.21,2585.93,2587.94,2234744.0
1749136860,2587.89,2592.74,2586.7,2592.54,6222074.0
1749137040,2592.69,2599.36,2592.69,2599.36,12734154.0
1749137220,2599.16,2601.43,2597.85,2599.18,8782274.0
1749137400,2599.18,2600.85,2595.67,2596.86,4601040.0
1749137580,2596.8,2596.82,2592.07,2592.31,4624514.0
1749137760,2592.31,2593.58,2589.68,2591.06,3649518.0
1749137940,2591.11,2595.52,2590.52,2594.62,2528308.0
1749138120,2594.68,2597.02,2594.26,2595.44,2583888.0
1749138300,2595.44,2595.44,2590.92,2592.41,2072040.0
1749138480,2592.41,2592.45,2590.41,2590.93,2193130.0
1749138660,2590.86,2596.27,2590.86,2592.79,5422740.0
1749138840,2591.77,2594.89,2591.39,2594.7,2587044.0
1749139020,2594.65,2594.91,2587.01,2588.35,4069484.0
1749139200,2588.37,2590.55,2587.69,2589.84,3488786.0
1749139380,2589.93,2590.69,2584.06,2589.73,5588710.0
1749139560,2589.73,2590.15,2585.02,2585.18,3102126.0
1749139740,2584.92,2585.91,2582.23,2585.32,5295960.0
1749139920,2585.49,2586.89,2579.52,2579.87,5998946.0
1749140100,2580.04,2580.04,2565.41,2566.24,23817076.0
1749140280,2566.15,2566.5,2556.47,2561.55,36834168.0
1749140460,2561.77,2569.98,2561.11,2569.68,10090736.0
1749140640,2569.74,2569.74,2563.35,2565.28,6034374.0
1749140820,2564.77,2567.61,2561.23,2563.68,6834510.0
1749141000,2563.54,2566.43,2561.15,2561.94,5260416.0
1749141180,2561.92,2565.95,2559.49,2562.14,7088672.0
1749141360,2562.14,2565.45,2560.12,2560.12,4469338.0
1749141540,2560.12,2563.36,2556.63,2563.11,11676986.0
1749141720,2563.47,2570.72,2563.47,2564.09,13868604.0
1749141900,2564.21,2564.26,2558.7,2561.17,9179812.0
1749142080,2561.04,2564.19,2557.69,2563.82,7016516.0
1749142260,2564.32,2564.86,2552.28,2557.62,20473860.0
1749142440,2557.62,2562.84,2556.06,2561.03,7017998.0
1749142620,2561.08,2561.76,2557.6,2558.25,5265006.0
1749142800,2558.29,2567.5,2557.56,2563.53,10896374.0
1749142980,2563.1,2566.36,2560.18,2561.43,5690252.0
1749143160,2561.43,2571.42,2558.94,2570.55,10435210.0
1749143340,2570.6,2572.34,2567.45,2569.69,5729570.0
1749143520,2569.7,2571.8,2567.89,2569.82,3977502.0
1749143700,2570.13,2577.31,2570.13,2574.22,14033282.0
1749143880,2574.01,2576.23,2571.42,2573.4,4255752.0
1749144060,2573.36,2573.93,2567.51,2567.78,3570440.0
1749144240,2567.95,2569.36,2565.32,2566.95,3086066.0
1749144420,2566.94,2571.99,2566.0,2570.99,2236332.0
1749144600,2570.95,2572.56,2566.81,2571.09,2120066.0
1749144780,2571.05,2571.63,2565.95,2567.59,1533322.0
1749144960,2567.82,2571.99,2567.16,2570.24,1627458.0
1749145140,2570.25,2573.33,2570.24,2572.47,2065640.0
1749145320,2572.42,2573.89,2569.01,2569.22,2299892.0
1749145500,2569.22,2569.35,2563.39,2565.44,3889676.0
1749145680,2565.42,2565.61,2562.98,2564.39,2578504.0
1749145860,2564.41,2569.95,2562.21,2569.08,4761162.0
1749146040,2568.79,2570.0,2566.03,2569.01,3452810.0
1749146220,2569.01,2570.2,2567.12,2569.28,1404764.0
1749146400,2569.22,2573.69,2567.96,2570.82,5350134.0
1749146580,2570.82,2570.82,2567.03,2567.85,2987958.0
1749146760,2567.85,2568.39,2564.2,2567.45,3671378.0
1749146940,2567.24,2570.22,2565.35,2566.37,1705344.0
1749147120,2566.36,2567.57,2555.56,2557.82,14103388.0
1749147300,2558.31,2564.31,2553.35,2564.31,9871006.0
1749147480,2564.03,2573.05,2563.06,2571.8,7676260.0
1749147660,2571.61,2576.45,2569.86,2575.34,5286024.0
1749147840,2575.39,2577.42,2574.4,2575.82,4142928.0
1749148020,2575.82,2577.62,2574.53,2576.68,2824548.0
1749148200,2576.62,2582.99,2576.32,2577.21,10737046.0
1749148380,2577.21,2581.32,2573.37,2581.32,4600954.0
1749148560,2581.42,2582.74,2578.88,2578.88,4982712.0
1749148740,2578.88,2581.95,2577.66,2578.7,3188378.0
1749148920,2578.7,2578.7,2573.28,2576.18,4657690.0
1749149100,2576.18,2579.74,2571.66,2574.88,4489010.0
1749149280,2575.25,2579.8,2575.25,2578.77,2634766.0
1749149460,2578.73,2581.38,2577.51,2577.78,2630550.0
1749149640,2577.67,2580.49,2576.6,2576.6,1265526.0
1749149820,2576.61,2576.61,2573.79,2575.2,2473394.0
1749150000,2575.21,2577.56,2575.0,2575.33,1945446.0
1749150180,2575.28,2576.18,2569.48,2570.32,6963586.0
1749150360,2570.18,2574.4,2568.14,2573.67,4630846.0
1749150540,2573.69,2575.4,2569.18,2570.05,2603104.0
1749150720,2570.0,2570.02,2562.26,2563.48,8695298.0
1749150900,2563.37,2565.13,2510.42,2519.8,78408100.0
1749151080,2524.2,2530.0,2505.07,2523.81,76246460.0
1749151260,2523.4,2530.45,2518.63,2528.4,29368976.0
1749151440,2528.29,2539.85,2524.14,2538.43,22060038.0
1749151620,2538.51,2539.53,2535.09,2539.06,15869260.0
1749151800,2539.05,2541.74,2535.91,2538.18,9899790.0
1749151980,2538.24,2545.74,2537.57,2544.8,14746542.0
1749152160,2544.68,2548.03,2544.08,2546.78,6446700.0
1749152340,2546.73,2549.9,2545.01,2548.62,6631834.0
1749152520,2548.66,2548.84,2539.84,2541.15,8877518.0
1749152700,2541.14,2541.57,2536.23,2540.78,6483784.0
1749152880,2540.78,2541.6,2525.94,2526.32,16942138.0
1749153060,2526.35,2534.78,2525.24,2532.27,10573530.0
1749153240,2532.49,2533.75,2528.0,2529.36,6009678.0
1749153420,2529.46,2531.99,2525.61,2528.07,5235642.0
1749153600,2528.13,2529.05,2522.14,2528.14,12468752.0
1749153780,2527.8,2534.74,2525.2,2527.32,8256556.0
1749153960,2527.32,2532.32,2518.1,2519.64,11389466.0
1749154140,2519.64,2519.64,2508.71,2516.56,21691348.0
1749154320,2516.56,2516.71,2491.67,2505.63,46760232.0
1749154500,2504.96,2506.48,2476.44,2487.64,52935566.0
1749154680,2487.97,2491.01,2447.7,2464.54,62847210.0
1749154860,2465.0,2476.47,2437.9,2476.47,67541004.0
1749155040,2476.44,2480.58,2465.01,2476.99,25175350.0
1749155220,2476.99,2483.46,2472.19,2472.24,21449084.0
1749155400,2472.49,2473.3,2465.02,2465.35,13672348.0
1749155580,2465.38,2466.02,2441.79,2448.85,39004672.0
1749155760,2449.74,2459.73,2444.12,2446.41,15584278.0
1749155940,2446.36,2456.0,2420.0,2422.54,52092942.0
1749156120,2421.6,2433.78,2403.81,2417.76,77131140.0
1749156300,2417.8,2436.0,2414.21,2434.99,38019858.0
1749156480,2435.88,2443.12,2426.94,2429.63,19511848.0
1749156660,2429.61,2430.64,2398.07,2408.5,41617864.0
1749156840,2408.61,2414.82,2392.06,2408.11,35124440.0
1749157020,2408.11,2410.41,2392.81,2397.49,25116198.0
1749157200,2397.47,2414.73,2388.47,2414.73,36303048.0
1749157380,2415.0,2418.99,2405.57,2405.83,32504542.0
1749157560,2406.83,2425.91,2406.83,2425.91,15428906.0
1749157740,2426.25,2428.16,2419.24,2421.56,14322014.0
1749157920,2420.7,2424.47,2408.55,2410.03,10934200.0
1749158100,2409.91,2422.34,2409.8,2415.75,8100108.0
1749158280,2415.3,2421.65,2412.46,2413.77,7982532.0
1749158460,2413.72,2420.0,2412.77,2418.65,5839200.0
1749158640,2418.6,2424.6,2413.02,2414.37,13019792.0
1749158820,2414.38,2419.4,2413.14,2418.31,5352044.0
1749159000,2418.37,2435.38,2413.41,2430.58,21084906.0
1749159180,2430.59,2435.74,2427.45,2435.71,7770304.0
1749159360,2435.84,2439.77,2431.39,2438.16,10982834.0
1749159540,2435.74,2436.43,2425.36,2435.71,11028596.0
1749159720,2435.65,2451.0,2434.51,2440.61,12045668.0
1749159900,2440.57,2440.61,2425.71,2425.71,12888294.0
1749160080,2425.53,2429.05,2422.17,2427.97,7678924.0
1749160260,2427.97,2430.06,2425.51,2426.89,2528336.0
1749160440,2426.87,2439.34,2425.98,2437.57,11208638.0
1749160620,2437.57,2437.57,2435.63,2436.15,1268456.0
1749160800,2435.93,2435.93,2424.0,2424.01,10753378.0
1749160980,2424.26,2424.86,2415.96,2424.23,16631986.0
1749161160,2423.92,2423.92,2408.9,2411.4,11916974.0
1749161340,2411.66,2417.79,2410.33,2413.72,8603108.0
1749161520,2413.78,2417.26,2411.0,2411.01,4929754.0
1749161700,2411.0,2415.77,2408.99,2413.72,4679568.0
1749161880,2413.84,2420.66,2413.53,2420.46,4512950.0
1749162060,2420.58,2424.24,2417.82,2422.53,4999176.0
1749162240,2422.35,2424.61,2419.53,2423.76,4080060.0
1749162420,2423.66,2424.4,2416.78,2416.89,4396228.0
1749162600,2416.64,2424.44,2415.85,2424.25,4132868.0
1749162780,2424.44,2424.46,2421.53,2422.43,3077268.0
1749162960,2422.43,2424.36,2419.64,2421.89,2696040.0
1749163140,2421.89,2425.95,2418.95,2424.98,3421636.0
1749163320,2424.96,2427.15,2423.53,2423.93,3959640.0
1749163500,2424.01,2429.2,2422.93,2428.65,3074712.0
1749163680,2428.65,2434.11,2427.68,2433.76,6159286.0
1749163860,2433.76,2434.43,2429.62,2429.62,6135554.0
1749164040,2429.62,2432.9,2429.42,2430.88,3886824.0
1749164220,2430.89,2431.81,2428.54,2428.55,2979398.0
1749164400,2428.55,2429.71,2426.03,2427.62,4239440.0
1749164580,2427.61,2432.06,2426.82,2426.82,10905498.0
1749164760,2426.83,2432.69,2423.4,2432.68,3350550.0
1749164940,2432.68,2433.48,2430.7,2432.81,3373646.0
1749165120,2432.82,2434.86,2430.07,2430.07,4062284.0
1749165300,2430.13,2431.5,2420.59,2422.28,6819040.0
1749165480,2422.3,2422.98,2419.25,2422.76,6438456.0
1749165660,2422.84,2427.3,2422.84,2423.06,4474972.0
1749165840,2422.73,2424.95,2417.45,2422.91,5665034.0
1749166020,2423.15,2423.15,2420.11,2420.74,2980324.0
1749166200,2420.7,2422.76,2418.89,2421.16,3294656.0
1749166380,2421.16,2421.47,2417.64,2417.7,2325020.0
1749166560,2417.69,2423.87,2417.69,2421.93,3827226.0
1749166740,2421.88,2422.35,2418.53,2420.51,2881192.0
1749166920,2420.52,2424.65,2420.19,2420.24,2702588.0
1749167100,2420.24,2420.25,2410.07,2412.72,10490122.0
1749167280,2413.68,2415.56,2412.89,2413.93,2509718.0
1749167460,2414.0,2418.88,2412.85,2417.51,2537030.0
1749167640,2417.51,2418.18,2416.0,2416.35,1712144.0
1749167820,2416.36,2416.36,2412.56,2412.89,2398836.0
1749168000,2412.89,2416.13,2406.49,2407.75,19255914.0
1749168180,2407.7,2411.19,2403.46,2408.81,12597508.0
1749168360,2408.79,2411.99,2405.25,2410.47,5456082.0
1749168540,2410.51,2414.99,2408.01,2408.99,7266568.0
1749168720,2408.99,2410.77,2403.7,2405.89,5687472.0
1749168900,2405.93,2407.7,2401.22,2407.6,9540240.0
1749169080,2408.33,2412.18,2405.51,2405.51,5326656.0
1749169260,2405.57,2405.57,2381.61,2402.85,47755810.0
1749169440,2402.45,2406.24,2397.84,2401.37,11699182.0
1749169620,2401.42,2408.92,2401.06,2408.92,5434570.0
1749169800,2408.97,2415.69,2408.21,2413.19,14509496.0
1749169980,2413.19,2418.57,2412.66,2417.35,10110488.0
1749170160,2417.18,2420.7,2416.85,2418.47,6740392.0
1749170340,2418.89,2422.27,2417.7,2421.64,5774466.0
1749170520,2421.7,2423.53,2418.92,2422.64,4222980.0
1749170700,2422.21,2422.8,2416.62,2417.62,5872164.0
1749170880,2417.62,2421.03,2417.62,2420.72,3251360.0
1749171060,2420.72,2425.7,2419.86,2424.7,6748628.0
1749171240,2424.7,2427.22,2424.47,2425.29,5614214.0
1749171420,2425.29,2425.4,2423.68,2424.99,2420632.0
1749171600,2424.99,2426.32,2423.51,2424.67,3598742.0
1749171780,2424.67,2425.12,2418.61,2420.3,4474970.0
1749171960,2420.3,2425.95,2419.01,2425.26,3302944.0
1749172140,2425.26,2427.15,2424.47,2427.04,3816490.0
1749172320,2427.12,2427.83,2424.27,2424.87,2043070.0
1749172500,2424.86,2425.78,2421.49,2421.5,2443760.0
1749172680,2421.55,2423.14,2416.76,2417.49,4264490.0
1749172860,2417.49,2421.77,2416.17,2420.83,2158864.0
1749173040,2420.62,2425.4,2420.61,2424.3,2652136.0
1749173220,2424.3,2424.3,2421.14,2421.68,1523282.0
1749173400,2421.68,2424.0,2421.68,2423.07,1309142.0
1749173580,2423.02,2427.38,2419.51,2424.67,4093440.0
1749173760,2424.64,2426.11,2419.72,2422.05,4535792.0
1749173940,2422.31,2422.59,2420.01,2421.61,1501674.0
1749174120,2421.61,2422.06,2416.64,2418.61,6046004.0
1749174300,2418.63,2420.49,2418.36,2418.99,1811888.0
1749174480,2418.99,2424.09,2418.99,2423.31,2153566.0
1749174660,2423.31,2423.47,2415.68,2416.84,2984258.0
1749174840,2416.84,2420.35,2416.78,2419.5,1398250.0
1749175020,2419.51,2421.44,2419.09,2420.32,947744.0
1749175200,2420.45,2420.98,2418.47,2420.98,3645152.0
1749175380,2420.97,2423.1,2419.69,2422.6,2922480.0
1749175560,2422.66,2423.51,2421.11,2422.79,2357470.0
1749175740,2422.79,2422.79,2416.51,2418.35,4826926.0
1749175920,2418.36,2420.31,2417.41,2419.28,2015984.0
1749176100,2419.28,2419.28,2412.0,2413.22,7069470.0
1749176280,2413.28,2413.49,2408.39,2409.24,9110922.0
1749176460,2409.24,2410.42,2406.27,2406.31,6834860.0
1749176640,2406.69,2409.52,2402.93,2409.27,8910738.0
1749176820,2409.28,2410.45,2404.78,2405.62,3710306.0
1749177000,2405.86,2407.82,2402.52,2404.15,7009212.0
1749177180,2404.15,2412.36,2403.01,2411.52,6873620.0
1749177360,2411.52,2412.93,2408.0,2409.47,2361534.0
1749177540,2409.47,2418.85,2409.47,2418.16,5966680.0
1749177720,2418.15,2418.54,2416.47,2416.99,2425214.0
1749177900,2416.99,2418.06,2415.03,2417.02,2744984.0
1749178080,2417.02,2417.5,2413.57,2415.47,1547964.0
1749178260,2415.52,2423.2,2414.63,2422.7,6541380.0
1749178440,2422.7,2433.43,2422.54,2433.17,19240798.0
1749178620,2433.16,2435.23,2431.23,2434.51,7440372.0
1749178800,2434.51,2435.76,2431.12,2431.67,6113418.0
1749178980,2431.68,2432.41,2428.03,2428.94,5936466.0
1749179160,2428.98,2429.44,2427.49,2428.66,2619974.0
1749179340,2428.73,2429.98,2427.19,2428.1,2689438.0
1749179520,2428.12,2430.68,2427.2,2427.81,2677188.0
1749179700,2427.81,2434.02,2427.34,2433.66,6483482.0
1749179880,2433.66,2434.54,2432.4,2434.13,2397528.0
1749180060,2434.12,2443.13,2434.11,2440.26,11018366.0
1749180240,2440.51,2441.72,2438.78,2441.06,5418096.0
1749180420,2441.04,2444.16,2440.34,2442.3,6057260.0
1749180600,2442.24,2444.56,2440.22,2444.02,3465894.0
1749180780,2444.1,2446.54,2442.44,2446.34,4740996.0
1749180960,2446.34,2447.65,2440.38,2441.23,5479882.0
1749181140,2441.2,2447.9,2440.61,2447.03,3453352.0
1749181320,2447.03,2448.9,2446.01,2448.44,4491978.0
1749181500,2448.43,2452.26,2447.71,2452.06,6250730.0
1749181680,2452.05,2453.15,2449.77,2451.01,5587614.0
1749181860,2451.02,2453.03,2449.88,2452.97,2816948.0
1749182040,2452.98,2455.61,2452.32,2453.56,7609970.0
1749182220,2453.61,2455.79,2453.36,2454.51,3273828.0
1749182400,2454.51,2455.01,2450.15,2451.8,6189012.0
1749182580,2451.86,2457.05,2450.18,2455.02,6524548.0
1749182760,2455.04,2455.04,2447.67,2448.47,9832622.0
1749182940,2448.47,2452.22,2447.55,2451.98,4276908.0
1749183120,2451.99,2452.06,2449.35,2450.73,2590552.0
1749183300,2450.74,2456.0,2450.21,2450.82,4096152.0
1749183480,2450.82,2450.82,2446.67,2447.89,5400524.0
1749183660,2447.89,2449.4,2446.02,2447.53,4540430.0
1749183840,2447.81,2448.73,2446.17,2448.43,2914060.0
1749184020,2448.43,2450.86,2448.39,2449.72,2442316.0
1749184200,2449.73,2451.18,2447.47,2451.18,2214698.0
1749184380,2451.23,2454.32,2449.96,2453.49,4250536.0
1749184560,2453.47,2453.79,2450.57,2450.82,1721876.0
1749184740,2450.82,2453.86,2450.82,2452.21,1640958.0
1749184920,2452.22,2455.24,2451.65,2452.45,2103700.0
1749185100,2452.45,2458.67,2451.68,2457.58,7657784.0
1749185280,2457.62,2461.57,2457.14,2460.24,9680414.0
1749185460,2460.2,2462.69,2459.02,2461.07,4697344.0
1749185640,2460.86,2461.07,2457.65,2458.34,2631538.0
1749185820,2458.34,2459.0,2457.61,2457.7,2127792.0
1749186000,2457.69,2458.99,2455.53,2456.81,4366450.0
1749186180,2456.81,2459.71,2456.81,2457.51,3603076.0
1749186360,2457.52,2463.01,2457.51,2462.43,3151656.0
1749186540,2462.43,2464.26,2460.26,2462.77,3883466.0
1749186720,2462.78,2462.93,2461.15,2461.98,2161746.0
1749186900,2461.99,2464.6,2453.16,2455.88,7453710.0
1749187080,2455.88,2456.41,2451.0,2451.06,8258732.0
1749187260,2451.06,2453.7,2450.74,2451.57,3435840.0
1749187440,2451.64,2452.86,2447.39,2448.28,10663284.0
1749187620,2448.33,2449.74,2446.86,2449.68,3334764.0
1749187800,2449.63,2449.63,2445.91,2447.89,3837034.0
1749187980,2447.89,2450.77,2447.06,2450.7,2514036.0
1749188160,2450.7,2455.0,2449.85,2454.72,4299678.0
1749188340,2454.72,2455.0,2453.34,2454.34,2054770.0
1749188520,2454.34,2458.0,2454.22,2457.77,4416682.0
1749188700,2457.76,2457.99,2455.22,2457.61,2475710.0
1749188880,2457.57,2461.11,2456.67,2459.68,3215164.0
1749189060,2459.68,2460.47,2459.09,2459.83,2120420.0
1749189240,2459.83,2459.83,2456.4,2457.78,2310412.0
1749189420,2457.77,2458.87,2457.55,2458.72,1175058.0
1749189600,2458.72,2458.72,2455.57,2456.03,2515888.0
1749189780,2456.03,2458.15,2455.4,2457.68,2037234.0
1749189960,2457.62,2458.16,2453.06,2455.98,3423638.0
1749190140,2455.98,2461.78,2455.98,2461.57,3837070.0
1749190320,2461.57,2464.0,2459.66,2463.35,3670002.0
1749190500,2463.36,2463.86,2460.24,2460.99,2930148.0
1749190680,2460.98,2469.68,2457.77,2457.77,7364176.0
1749190860,2457.78,2458.03,2451.27,2452.28,14676392.0
1749191040,2452.31,2454.74,2448.88,2454.74,7167932.0
1749191220,2454.56,2456.54,2454.56,2456.13,2365154.0
1749191400,2456.1,2458.44,2455.69,2457.93,2229642.0
1749191580,2458.04,2461.72,2458.04,2461.47,3716776.0
1749191760,2461.47,2462.46,2460.72,2461.44,2439166.0
1749191940,2461.43,2461.64,2456.92,2456.98,3284708.0
1749192120,2456.97,2458.31,2455.61,2456.54,2623196.0
1749192300,2456.52,2458.49,2456.28,2458.48,1376674.0
1749192480,2458.44,2460.46,2457.51,2459.53,1399862.0
1749192660,2459.53,2461.06,2458.89,2459.71,1285740.0
1749192840,2459.69,2460.5,2458.75,2458.89,1091592.0
1749193020,2458.89,2458.89,2455.95,2456.68,2967896.0
1749193200,2456.69,2458.1,2456.09,2456.69,1428780.0
1749193380,2456.81,2460.95,2456.64,2459.99,2071760.0
1749193560,2459.99,2461.18,2457.64,2459.06,2841528.0
1749193740,2458.94,2460.99,2458.11,2460.29,1642056.0
1749193920,2460.29,2460.9,2459.48,2459.53,1416520.0
1749194100,2459.6,2462.2,2457.74,2461.85,2286972.0
1749194280,2461.83,2461.89,2457.86,2459.74,1448466.0
1749194460,2459.74,2460.99,2456.11,2460.99,2554044.0
1749194640,2460.99,2465.36,2460.94,2465.06,4779558.0
1749194820,2465.06,2465.87,2460.83,2461.88,6833992.0
1749195000,2461.7,2461.92,2458.0,2458.43,2667206.0
1749195180,2458.72,2459.77,2454.07,2454.61,8759790.0
1749195360,2454.84,2455.13,2453.27,2453.55,2327080.0
1749195540,2453.55,2454.56,2451.68,2453.11,5598906.0
1749195720,2453.1,2454.78,2452.95,2454.2,2293320.0
1749195900,2454.27,2454.39,2450.07,2450.83,4394404.0
1749196080,2450.8,2453.64,2449.66,2453.23,4176304.0
1749196260,2453.23,2453.36,2451.39,2452.0,2063514.0
1749196440,2451.89,2452.99,2450.66,2452.47,2149320.0
1749196620,2452.47,2454.46,2452.06,2454.17,1548858.0
1749196800,2454.18,2454.68,2452.77,2453.39,3522558.0
1749196980,2453.39,2459.0,2453.39,2458.09,3736098.0
1749197160,2458.09,2460.99,2456.23,2460.19,3483030.0
1749197340,2460.24,2460.79,2459.11,2459.18,2730744.0
1749197520,2459.14,2460.99,2458.09,2460.3,1791766.0
1749197700,2460.3,2462.18,2459.35,2460.91,2455692.0
1749197880,2460.91,2464.9,2460.05,2460.45,6140236.0
1749198060,2460.54,2463.69,2460.54,2463.59,2406366.0
1749198240,2463.59,2464.37,2461.27,2461.27,2295708.0
1749198420,2461.28,2462.45,2461.0,2462.11,1408934.0
1749198600,2462.12,2464.94,2460.39,2460.75,3138366.0
1749198780,2460.86,2461.0,2456.2,2457.07,6998384.0
1749198960,2457.07,2458.11,2456.03,2457.6,2790878.0
1749199140,2457.66,2460.33,2456.51,2460.19,1837586.0
1749199320,2460.18,2462.38,2459.32,2462.37,2470836.0
1749199500,2462.38,2463.64,2461.0,2461.01,2055800.0
1749199680,2461.01,2461.7,2459.06,2460.84,3109550.0
1749199860,2460.94,2461.69,2459.11,2459.56,893664.0
1749200040,2459.56,2461.06,2459.0,2459.9,1204816.0
1749200220,2459.97,2460.9,2459.38,2459.91,1679592.0
1749200400,2459.91,2461.99,2459.17,2460.22,2613140.0
1749200580,2460.22,2462.44,2459.0,2460.83,1530532.0
1749200760,2460.48,2462.19,2458.98,2458.99,2087056.0
1749200940,2459.0,2463.06,2458.74,2461.44,2178826.0
1749201120,2461.44,2463.7,2459.52,2462.74,2454510.0
1749201300,2462.74,2464.81,2462.39,2463.0,2425028.0
1749201480,2463.38,2473.33,2463.18,2471.73,17758870.0
1749201660,2471.8,2481.42,2471.53,2480.6,25570194.0
1749201840,2480.72,2480.72,2474.26,2474.89,6482032.0
1749202020,2474.89,2475.23,2471.68,2472.5,6441934.0
1749202200,2472.5,2473.28,2470.9,2471.88,4144912.0
1749202380,2471.87,2475.2,2471.02,2472.1,3871808.0
1749202560,2472.04,2473.72,2470.75,2473.72,2109912.0
1749202740,2473.72,2474.51,2472.52,2473.86,3272174.0
1749202920,2473.8,2474.25,2471.06,2472.64,1994012.0
1749203100,2472.63,2473.28,2468.36,2469.52,3862126.0
1749203280,2469.51,2470.81,2468.27,2470.1,2460768.0
1749203460,2470.1,2470.15,2468.01,2468.82,5937284.0
1749203640,2468.82,2470.37,2468.48,2469.61,1724096.0
1749203820,2469.62,2469.62,2466.61,2467.54,2655582.0
1749204000,2467.54,2470.68,2467.2,2470.68,2522506.0
1749204180,2470.7,2471.55,2469.14,2471.5,1764244.0
1749204360,2471.5,2474.2,2470.89,2474.2,2598858.0
1749204540,2474.2,2474.39,2472.52,2473.82,2233346.0
1749204720,2473.88,2478.57,2472.01,2477.89,4874458.0
1749204900,2477.88,2478.73,2475.26,2475.41,3821402.0
1749205080,2475.36,2485.81,2475.36,2483.43,10211536.0
1749205260,2483.43,2485.61,2481.17,2482.18,8600402.0
1749205440,2482.19,2485.24,2481.15,2482.42,4206760.0
1749205620,2482.16,2482.16,2478.81,2479.73,3712360.0
1749205800,2479.72,2480.53,2477.05,2478.6,3346082.0
1749205980,2478.58,2479.0,2476.4,2478.6,3074906.0
1749206160,2478.6,2479.99,2476.06,2477.24,3753858.0
1749206340,2477.19,2481.84,2476.02,2481.47,3872556.0
1749206520,2481.47,2481.68,2478.65,2481.24,2443564.0
1749206700,2481.24,2483.92,2480.79,2482.99,2595938.0
1749206880,2482.95,2484.82,2482.1,2483.16,3150738.0
1749207060,2483.16,2483.97,2479.56,2479.57,3681064.0
1749207240,2479.57,2482.27,2478.64,2481.26,1687006.0
1749207420,2481.26,2482.99,2480.06,2480.57,1477108.0
1749207600,2480.4,2481.0,2478.56,2479.77,3827106.0
1749207780,2479.77,2483.5,2479.77,2483.27,3452394.0
1749207960,2483.12,2487.75,2483.09,2485.89,4047400.0
1749208140,2485.9,2486.31,2483.34,2484.53,2722604.0
1749208320,2484.51,2484.69,2483.04,2483.65,1502796.0
1749208500,2483.64,2485.79,2482.29,2485.53,3708436.0
1749208680,2485.54,2491.52,2485.53,2490.57,11555676.0
1749208860,2490.48,2491.48,2488.05,2489.88,4404618.0
1749209040,2489.77,2490.77,2488.77,2489.22,2376844.0
1749209220,2489.22,2489.67,2482.74,2483.15,6104892.0
1749209400,2483.24,2483.64,2472.66,2477.03,17238260.0
1749209580,2477.09,2477.78,2471.28,2474.97,8665038.0
1749209760,2474.97,2477.71,2473.93,2477.71,2772880.0
1749209940,2477.63,2477.63,2473.68,2473.73,3064176.0
1749210120,2473.8,2480.99,2472.87,2479.93,3808356.0
1749210300,2479.94,2481.05,2472.4,2473.35,6746402.0
1749210480,2473.51,2476.4,2472.92,2476.39,5107570.0
1749210660,2476.39,2477.12,2475.11,2476.02,2298582.0
1749210840,2476.02,2477.78,2475.77,2476.73,1787382.0
1749211020,2476.7,2476.7,2474.2,2474.93,3708056.0
1749211200,2474.93,2477.85,2474.93,2477.61,5884964.0
1749211380,2477.6,2478.43,2472.84,2472.85,5021916.0
1749211560,2472.84,2476.98,2472.15,2476.45,2879462.0
1749211740,2476.45,2478.04,2475.32,2476.92,2366590.0
1749211920,2476.91,2479.33,2476.9,2478.64,2087938.0
1749212100,2478.6,2478.63,2474.2,2475.91,3436578.0
1749212280,2475.98,2476.83,2473.11,2474.73,2613348.0
1749212460,2474.76,2477.6,2474.41,2476.59,3517142.0
1749212640,2476.59,2477.42,2472.69,2474.53,3661534.0
1749212820,2474.53,2478.87,2474.53,2477.4,4193760.0
1749213000,2477.4,2500.0,2477.4,2487.01,43669822.0
1749213180,2486.95,2490.62,2484.44,2489.85,9307950.0
1749213360,2489.94,2492.89,2482.38,2483.19,9318622.0
1749213540,2483.25,2484.95,2477.9,2477.9,11841384.0
1749213720,2477.51,2477.86,2466.32,2472.23,27968512.0
1749213900,2472.28,2478.47,2472.22,2478.15,10639152.0
1749214080,2478.13,2478.72,2475.65,2476.6,4688550.0
1749214260,2476.6,2479.17,2475.05,2478.0,3215208.0
1749214440,2478.01,2479.48,2473.52,2474.86,2983314.0
1749214620,2475.03,2475.03,2472.89,2474.23,2634276.0
1749214800,2474.26,2478.28,2474.19,2477.57,2900890.0
1749214980,2477.57,2479.01,2474.82,2478.65,3168124.0
1749215160,2478.65,2479.88,2477.81,2479.67,2940572.0
1749215340,2479.66,2483.22,2478.67,2483.21,5725236.0
1749215520,2483.22,2487.85,2482.14,2484.79,8201928.0
1749215700,2484.73,2484.97,2482.27,2482.8,2833892.0
1749215880,2482.81,2485.84,2481.75,2481.77,3257192.0
1749216060,2481.77,2482.75,2479.53,2480.91,2250388.0
1749216240,2480.73,2481.06,2478.05,2479.31,4634048.0
1749216420,2478.73,2483.38,2478.1,2481.48,4270672.0
1749216600,2481.54,2484.82,2479.9,2483.69,4107514.0
1749216780,2483.29,2485.98,2480.62,2484.49,4277344.0
1749216960,2484.94,2494.1,2484.44,2487.61,15931630.0
1749217140,2488.59,2507.3,2487.98,2506.82,38187876.0
1749217320,2506.63,2506.93,2498.54,2498.67,20859358.0
1749217500,2498.72,2518.7,2498.72,2511.61,44650534.0
1749217680,2511.81,2515.36,2507.6,2509.99,13074332.0
1749217860,2510.18,2511.89,2507.39,2510.4,6406300.0
1749218040,2510.36,2510.42,2501.72,2502.26,12673548.0
1749218220,2502.32,2504.62,2499.39,2502.18,7733624.0
1749218400,2502.13,2503.99,2497.3,2497.97,8496696.0
1749218580,2497.92,2501.26,2493.73,2500.17,14766392.0
1749218760,2499.93,2502.39,2495.49,2501.3,7356828.0
1749218940,2501.36,2504.39,2497.57,2500.0,7984128.0
1749219120,2500.0,2509.45,2497.78,2508.41,5733194.0
1749219300,2508.36,2513.97,2506.67,2510.47,9524964.0
1749219480,2510.46,2512.14,2505.98,2506.61,5951298.0
1749219660,2506.6,2509.73,2501.62,2503.93,7873498.0
1749219840,2503.93,2506.99,2503.51,2505.05,2939274.0
1749220020,2505.05,2509.07,2504.94,2506.33,6683634.0
1749220200,2506.14,2506.86,2500.02,2501.32,5033246.0
1749220380,2501.38,2504.0,2500.95,2503.86,3931786.0
1749220560,2503.76,2505.32,2502.17,2503.78,2044270.0
1749220740,2503.77,2515.8,2503.38,2514.11,12219512.0
1749220920,2514.11,2517.57,2512.61,2517.57,6897644.0
1749221100,2517.53,2522.87,2512.87,2515.65,17771966.0
1749221280,2516.09,2521.36,2513.11,2519.35,6598938.0
1749221460,2519.25,2519.89,2513.77,2514.13,4652592.0
1749221640,2514.13,2515.52,2512.73,2515.23,4324694.0
1749221820,2515.23,2518.67,2514.28,2517.64,3866772.0
1749222000,2517.6,2518.24,2513.78,2516.05,4438628.0
1749222180,2516.05,2520.94,2513.83,2515.26,4277320.0
1749222360,2515.27,2521.93,2513.71,2515.38,7373394.0
1749222540,2515.14,2515.14,2512.01,2514.7,5929144.0
1749222720,2514.7,2525.5,2514.39,2523.91,9677606.0
1749222900,2524.04,2529.53,2516.5,2519.18,18675678.0
1749223080,2519.29,2519.98,2507.41,2509.24,17362532.0
1749223260,2509.24,2512.14,2505.55,2510.32,10786816.0
1749223440,2510.36,2513.35,2509.41,2509.81,4770576.0
1749223620,2509.81,2509.81,2506.06,2507.76,5692036.0
1749223800,2507.34,2510.95,2505.65,2509.68,5079640.0
1749223980,2509.69,2511.25,2508.37,2508.78,2504160.0
1749224160,2508.78,2508.94,2502.11,2503.21,7761414.0
1749224340,2503.16,2503.69,2495.62,2496.64,15920946.0
1749224520,2496.84,2500.76,2495.01,2499.69,7552614.0
1749224700,2499.7,2504.2,2499.69,2503.53,5873384.0
1749224880,2503.66,2507.22,2503.5,2506.74,7049668.0
1749225060,2506.7,2508.71,2504.43,2506.25,4912048.0
1749225240,2506.07,2508.7,2505.51,2506.32,2876096.0
1749225420,2506.32,2508.65,2503.39,2508.27,4810716.0
1749225600,2508.28,2509.18,2506.76,2508.33,8661678.0
1749225780,2508.31,2515.49,2508.27,2515.49,6821744.0
1749225960,2515.55,2516.97,2512.54,2513.32,5461570.0
1749226140,2513.2,2513.88,2508.35,2508.35,5265648.0
1749226320,2508.35,2508.57,2505.18,2505.84,3628446.0
1749226500,2505.94,2508.73,2504.17,2506.87,3696936.0
1749226680,2506.62,2509.16,2503.45,2507.76,3677322.0
1749226860,2507.81,2512.51,2504.93,2511.6,4036204.0
1749227040,2511.6,2512.91,2507.76,2511.61,2091600.0
1749227220,2511.56,2512.1,2505.29,2506.65,2994602.0
1749227400,2506.61,2512.51,2505.97,2507.94,5555308.0
1749227580,2507.88,2511.0,2507.01,2510.94,3047912.0
1749227760,2510.88,2511.53,2507.05,2510.19,1960578.0
1749227940,2509.94,2509.94,2502.14,2502.22,4151370.0
1749228120,2502.22,2503.29,2499.01,2503.02,6331186.0
1749228300,2502.97,2506.06,2501.5,2504.59,2917978.0
1749228480,2504.64,2507.62,2504.2,2504.2,2268144.0
1749228660,2504.38,2504.45,2497.45,2497.76,4961762.0
1749228840,2497.71,2497.96,2491.32,2494.89,9931930.0
1749229020,2494.78,2496.48,2493.36,2496.48,5327860.0
1749229200,2496.47,2497.66,2493.36,2494.43,3044792.0
1749229380,2494.45,2495.38,2489.27,2491.32,7332800.0
1749229560,2491.31,2491.32,2485.01,2488.14,12293224.0
1749229740,2488.14,2490.83,2486.36,2488.24,7301144.0
1749229920,2488.2,2493.19,2487.48,2489.35,4218514.0
1749230100,2489.1,2492.99,2488.9,2492.99,2460660.0
1749230280,2492.94,2496.66,2492.23,2495.75,4081750.0
1749230460,2495.66,2496.0,2491.34,2494.55,5188458.0
1749230640,2494.49,2494.77,2483.64,2485.3,7001792.0
1749230820,2485.32,2488.98,2485.3,2488.48,3183546.0
1749231000,2488.47,2489.95,2483.31,2484.01,6141868.0
1749231180,2484.01,2484.9,2482.22,2484.88,5825918.0
1749231360,2484.89,2486.35,2483.01,2483.72,3014212.0
1749231540,2483.72,2486.99,2483.72,2486.53,2544568.0
1749231720,2486.47,2487.41,2483.71,2486.44,1951648.0
1749231900,2486.36,2491.23,2485.01,2488.08,4833668.0
1749232080,2488.11,2490.82,2485.4,2490.8,1938798.0
1749232260,2490.94,2492.56,2488.57,2490.05,1846186.0
1749232440,2490.05,2494.51,2490.05,2493.57,2478190.0
1749232620,2493.63,2500.73,2492.96,2498.39,7312806.0
1749232800,2498.46,2502.68,2498.0,2502.08,5009866.0
1749232980,2502.08,2502.78,2497.32,2497.54,3232660.0
1749233160,2497.28,2497.84,2494.39,2495.18,2867580.0
1749233340,2495.12,2495.99,2492.52,2492.99,2080118.0
1749233520,2492.99,2493.88,2491.14,2492.55,1452020.0
1749233700,2492.42,2497.28,2492.0,2495.36,1342108.0
1749233880,2495.36,2496.99,2493.52,2495.44,1223430.0
1749234060,2495.44,2495.77,2490.26,2492.88,2349560.0
1749234240,2492.88,2493.2,2489.11,2489.4,1481462.0
1749234420,2489.47,2490.01,2487.37,2489.01,2415582.0
1749234600,2489.07,2493.93,2489.01,2493.88,3937176.0
1749234780,2493.4,2494.86,2491.39,2492.49,1730860.0
1749234960,2492.49,2494.96,2491.28,2494.08,1127538.0
1749235140,2494.08,2494.27,2489.89,2489.9,1012624.0
1749235320,2489.89,2495.06,2487.68,2493.93,2412058.0
1749235500,2493.93,2496.12,2492.52,2495.72,1231284.0
1749235680,2495.72,2496.11,2491.66,2491.7,972712.0
1749235860,2491.7,2494.03,2490.33,2492.68,875096.0
1749236040,2492.67,2493.89,2490.52,2492.01,1356440.0
1749236220,2492.07,2494.0,2491.34,2493.95,608770.0
1749236400,2493.95,2496.66,2493.56,2496.66,2368164.0
1749236580,2496.66,2501.39,2493.82,2499.98,2840188.0
1749236760,2499.98,2500.76,2497.8,2498.17,2840802.0
1749236940,2498.09,2498.09,2492.65,2493.1,2571470.0
1749237120,2493.1,2499.32,2493.06,2498.28,2354470.0
1749237300,2498.28,2498.95,2493.99,2494.47,1343760.0
1749237480,2494.48,2496.9,2493.85,2494.51,924226.0
1749237660,2494.45,2496.97,2493.36,2496.61,2017758.0
1749237840,2496.61,2497.99,2493.35,2494.21,2048688.0
1749238020,2494.06,2494.23,2488.67,2488.68,3243624.0
1749238200,2488.75,2490.36,2484.39,2486.7,5216750.0
1749238380,2487.15,2489.86,2486.0,2489.07,2254558.0
1749238560,2489.08,2489.96,2486.52,2488.82,1717746.0
1749238740,2488.76,2492.59,2487.38,2492.57,1553002.0
1749238920,2492.58,2492.58,2489.01,2491.71,1144214.0
1749239100,2491.7,2494.45,2490.89,2492.07,1524498.0
1749239280,2491.9,2491.9,2486.75,2488.48,3657204.0
1749239460,2488.54,2489.82,2485.18,2487.27,2248098.0
1749239640,2487.28,2491.86,2486.23,2487.18,2933868.0
1749239820,2487.18,2488.99,2482.68,2483.07,5259096.0
1749240000,2483.13,2486.54,2483.13,2485.53,2456458.0
1749240180,2485.67,2486.9,2482.91,2482.91,1674904.0
1749240360,2482.91,2489.07,2481.12,2486.65,4181566.0
1749240540,2486.61,2490.99,2485.43,2490.82,1824606.0
1749240720,2490.78,2494.03,2490.58,2492.11,3597894.0
1749240900,2492.11,2493.87,2491.31,2493.01,1731566.0
1749241080,2493.01,2493.77,2490.69,2493.61,2447132.0
1749241260,2493.61,2495.82,2492.02,2493.66,2511528.0
1749241440,2493.73,2495.0,2492.54,2494.9,958924.0
1749241620,2494.9,2494.99,2493.11,2493.68,1338444.0
1749241800,2493.69,2495.45,2492.54,2495.03,2358464.0
1749241980,2495.02,2498.75,2494.76,2498.23,2250296.0
1749242160,2497.9,2498.44,2496.77,2498.15,1563416.0
1749242340,2498.15,2498.66,2496.52,2497.96,1280748.0
1749242520,2497.93,2505.99,2497.59,2503.89,10207844.0
1749242700,2503.89,2503.96,2499.15,2500.04,2498378.0
1749242880,2500.04,2500.46,2494.39,2496.5,2881860.0
1749243060,2496.5,2499.75,2496.02,2499.74,1651398.0
1749243240,2499.74,2501.99,2499.74,2500.99,1145602.0
1749243420,2500.99,2501.2,2498.5,2498.85,1374444.0
1749243600,2498.79,2499.09,2494.89,2495.05,1739096.0
1749243780,2495.05,2496.02,2492.6,2492.88,1980940.0
1749243960,2492.89,2494.12,2491.68,2492.46,2309742.0
1749244140,2492.51,2493.49,2490.38,2490.39,1967800.0
1749244320,2490.38,2490.39,2487.27,2487.95,2851622.0
1749244500,2488.01,2489.58,2487.01,2487.61,1467248.0
1749244680,2487.56,2490.41,2487.24,2490.39,1165628.0
1749244860,2490.39,2492.43,2490.32,2490.62,1014370.0
1749245040,2490.62,2490.62,2487.01,2487.02,815590.0
1749245220,2487.02,2490.5,2486.11,2490.23,1311192.0
1749245400,2490.23,2493.89,2489.69,2493.24,1152566.0
1749245580,2493.24,2493.24,2490.63,2492.48,919010.0
1749245760,2492.47,2493.06,2490.77,2492.31,698472.0
1749245940,2492.3,2495.34,2492.26,2494.02,2069614.0
1749246120,2494.01,2497.58,2493.9,2497.56,913642.0
1749246300,2497.53,2498.06,2496.02,2497.49,782946.0
1749246480,2497.48,2498.09,2493.83,2494.3,1429478.0
1749246660,2494.3,2494.31,2491.28,2491.64,761790.0
1749246840,2491.64,2491.96,2490.11,2491.31,620580.0
1749247020,2491.31,2491.82,2490.0,2490.8,862320.0
1749247200,2490.79,2492.54,2486.43,2487.48,2512754.0
1749247380,2487.48,2488.0,2486.02,2486.16,1848334.0
1749247560,2486.16,2487.27,2484.14,2487.26,2378614.0
1749247740,2487.26,2488.72,2485.27,2486.67,1092070.0
1749247920,2486.68,2488.77,2485.56,2486.11,860128.0
1749248100,2486.11,2486.7,2484.2,2484.25,1348624.0
1749248280,2484.27,2485.33,2482.2,2484.44,3074034.0
1749248460,2484.44,2488.01,2484.44,2487.43,1224934.0
1749248640,2487.33,2487.33,2485.05,2486.28,652492.0
1749248820,2486.28,2488.7,2486.17,2487.68,885508.0
1749249000,2487.51,2487.66,2482.46,2483.35,3481286.0
1749249180,2483.35,2484.09,2481.85,2482.39,1637776.0
1749249360,2482.4,2482.72,2477.12,2480.28,7673750.0
1749249540,2480.28,2480.61,2478.14,2480.11,2270686.0
1749249720,2480.1,2480.3,2479.01,2479.01,1245568.0
1749249900,2479.02,2479.99,2477.53,2479.89,1759056.0
1749250080,2479.75,2481.87,2476.61,2481.86,2072458.0
1749250260,2481.86,2483.41,2481.02,2482.32,1467538.0
1749250440,2482.32,2483.11,2481.51,2482.71,762794.0
1749250620,2482.73,2483.13,2482.04,2482.04,569516.0
1749250800,2481.3,2482.19,2479.52,2479.87,1409632.0
1749250980,2479.87,2479.99,2476.25,2476.89,1464884.0
1749251160,2476.89,2477.14,2472.32,2473.08,7752412.0
1749251340,2473.07,2474.37,2472.13,2473.02,2150476.0
1749251520,2473.02,2474.28,2472.01,2472.56,3164956.0
1749251700,2472.56,2475.0,2472.06,2474.89,1657594.0
1749251880,2474.89,2475.57,2474.0,2475.14,917798.0
1749252060,2475.15,2475.5,2473.33,2473.34,1267622.0
1749252240,2473.33,2474.98,2473.17,2474.15,1075112.0
1749252420,2474.15,2478.72,2474.14,2477.73,1274162.0
1749252600,2477.71,2480.17,2476.51,2479.43,3848438.0
1749252780,2479.38,2480.82,2478.35,2479.27,1083722.0
1749252960,2479.27,2480.63,2479.26,2480.27,900064.0
1749253140,2480.27,2480.72,2476.65,2479.32,1340252.0
1749253320,2479.32,2480.43,2478.56,2479.1,669034.0
1749253500,2479.1,2479.99,2478.2,2479.26,434870.0
1749253680,2479.36,2480.97,2476.52,2476.98,1087942.0
1749253860,2476.98,2477.04,2475.61,2475.62,947904.0
1749254040,2475.62,2475.62,2474.38,2474.84,938812.0
1749254220,2474.78,2475.39,2473.6,2475.38,1241620.0
1749254400,2475.37,2476.69,2472.65,2472.75,3457916.0
1749254580,2472.75,2474.26,2472.0,2472.86,2308122.0
1749254760,2472.86,2473.49,2470.18,2471.31,3733076.0
1749254940,2471.31,2471.31,2465.71,2466.3,8236432.0
1749255120,2466.26,2466.89,2461.81,2462.87,10234872.0
1749255300,2462.98,2464.64,2456.55,2457.48,16063700.0
1749255480,2457.41,2460.95,2455.88,2459.07,5988990.0
1749255660,2459.06,2465.32,2459.06,2464.38,3512064.0
1749255840,2464.43,2467.27,2464.43,2465.58,3616842.0
1749256020,2465.46,2467.89,2465.28,2466.31,2425130.0
1749256200,2466.33,2469.16,2465.47,2468.88,2653882.0
1749256380,2468.87,2471.0,2468.87,2470.99,2278054.0
1749256560,2470.99,2474.91,2470.81,2474.11,3101972.0
1749256740,2474.11,2474.11,2470.1,2472.99,2196366.0
1749256920,2472.99,2474.57,2472.61,2472.64,1911628.0
1749257100,2472.64,2472.9,2469.52,2471.62,1985342.0
1749257280,2471.61,2473.29,2469.64,2473.27,1358440.0
1749257460,2473.28,2475.39,2472.05,2474.78,2879060.0
1749257640,2474.76,2476.39,2474.0,2476.19,2300054.0
1749257820,2475.58,2481.69,2475.17,2479.99,9277946.0
1749258000,2479.9,2480.15,2476.65,2478.55,6517300.0
1749258180,2478.55,2478.55,2472.44,2474.56,2436822.0
1749258360,2474.53,2476.88,2473.34,2473.72,1504716.0
1749258540,2473.66,2477.52,2473.33,2477.52,1593228.0
1749258720,2477.51,2479.28,2477.0,2478.36,1666590.0
1749258900,2478.36,2478.56,2474.1,2475.73,1619828.0
1749259080,2475.58,2478.7,2473.82,2473.93,1763150.0
1749259260,2474.0,2474.26,2470.68,2472.35,1729132.0
1749259440,2472.4,2473.53,2471.51,2472.01,940760.0
1749259620,2472.01,2472.02,2469.95,2470.06,2092554.0
1749259800,2470.07,2471.99,2466.39,2467.2,4036984.0
1749259980,2467.18,2467.34,2465.6,2465.6,1938178.0
1749260160,2465.62,2468.24,2465.35,2467.36,2843106.0
1749260340,2467.43,2469.36,2466.22,2467.74,1320198.0
1749260520,2467.74,2469.95,2467.5,2469.69,1219564.0
1749260700,2469.69,2473.64,2469.69,2473.1,2286818.0
1749260880,2473.1,2473.73,2470.22,2471.68,1055340.0
1749261060,2471.68,2472.73,2471.1,2472.09,766906.0
1749261240,2472.08,2472.23,2469.85,2471.82,1214620.0
1749261420,2471.82,2471.82,2469.94,2470.14,631618.0
1749261600,2470.13,2470.97,2468.75,2469.99,1209984.0
1749261780,2469.98,2471.2,2467.93,2468.22,1030350.0
1749261960,2468.29,2469.22,2467.16,2468.0,1139960.0
1749262140,2467.98,2469.86,2467.74,2469.07,866058.0
1749262320,2469.08,2470.3,2468.59,2469.43,661940.0
1749262500,2469.44,2473.62,2469.31,2473.41,2093718.0
1749262680,2473.41,2474.77,2471.35,2471.87,1254456.0
1749262860,2471.79,2472.97,2470.31,2471.64,994464.0
1749263040,2471.64,2472.73,2470.4,2471.82,540820.0
1749263220,2471.82,2473.63,2471.51,2472.48,1012412.0
1749263400,2472.48,2472.48,2470.03,2470.99,808682.0
1749263580,2470.99,2471.99,2469.55,2469.55,615972.0
1749263760,2469.55,2473.28,2469.55,2473.28,1611008.0
1749263940,2473.27,2473.88,2470.68,2472.11,836514.0
1749264120,2472.1,2472.99,2470.32,2470.66,653210.0
1749264300,2470.9,2473.12,2470.03,2473.12,933284.0
1749264480,2473.12,2475.34,2472.85,2473.85,2061302.0
1749264660,2473.85,2477.14,2473.36,2477.0,4228484.0
1749264840,2477.01,2480.89,2477.0,2480.07,6603972.0
1749265020,2480.07,2481.22,2478.34,2479.02,5537678.0
1749265200,2479.02,2480.47,2476.68,2480.34,3368822.0
1749265380,2480.25,2484.62,2480.18,2483.79,6504928.0
1749265560,2483.43,2485.49,2482.88,2484.72,6994652.0
1749265740,2484.71,2485.48,2482.36,2485.39,2195828.0
1749265920,2485.33,2487.34,2485.0,2485.57,6036994.0
1749266100,2485.57,2488.69,2485.57,2486.24,3612238.0
1749266280,2486.25,2486.25,2483.25,2483.77,2113716.0
1749266460,2483.75,2487.11,2483.01,2486.44,1904972.0
1749266640,2486.44,2491.92,2486.44,2491.88,8030680.0
1749266820,2491.89,2491.89,2489.1,2489.23,3306140.0
1749267000,2489.22,2489.98,2486.01,2486.22,2151824.0
1749267180,2486.2,2487.86,2485.15,2487.86,1555546.0
1749267360,2487.86,2487.94,2486.43,2487.05,1857606.0
1749267540,2487.11,2490.66,2485.81,2490.31,3275502.0
1749267720,2490.25,2491.74,2489.11,2489.65,1759728.0
1749267900,2489.66,2491.37,2489.15,2491.31,1874254.0
1749268080,2491.26,2492.42,2490.39,2490.51,2498470.0
1749268260,2490.51,2490.7,2489.39,2489.73,1109920.0
1749268440,2489.73,2489.74,2488.29,2488.49,1280384.0
1749268620,2488.49,2489.27,2486.45,2487.99,1572308.0
1749268800,2488.0,2488.57,2485.91,2487.49,1967258.0
1749268980,2487.49,2487.97,2484.43,2485.43,2927140.0
1749269160,2485.53,2486.17,2483.07,2485.07,2948244.0
1749269340,2485.07,2485.74,2481.77,2483.4,2071886.0
1749269520,2482.8,2482.8,2481.5,2482.01,1076008.0
1749269700,2482.03,2486.2,2482.01,2484.99,1395118.0
1749269880,2485.01,2485.12,2484.0,2484.48,782390.0
1749270060,2484.48,2485.91,2483.73,2484.96,913058.0
1749270240,2484.97,2486.0,2483.93,2484.57,676808.0
1749270420,2484.56,2484.58,2481.4,2482.69,1099850.0
1749270600,2482.67,2483.24,2481.4,2481.42,1009780.0
1749270780,2481.41,2481.49,2478.81,2480.23,3390766.0
1749270960,2480.23,2484.57,2478.93,2484.01,6167540.0
1749271140,2484.0,2485.04,2483.27,2484.26,2227986.0
1749271320,2484.25,2487.93,2484.03,2487.48,2182762.0
1749271500,2487.65,2488.67,2487.28,2488.1,1888094.0
1749271680,2488.1,2488.22,2486.25,2486.62,1906612.0
1749271860,2486.62,2488.23,2485.28,2487.39,1837860.0
1749272040,2487.45,2489.37,2486.92,2488.66,3068320.0
1749272220,2488.62,2489.03,2488.02,2488.9,1042908.0
1749272400,2488.89,2489.03,2486.72,2487.1,2080598.0
1749272580,2487.1,2487.43,2485.53,2485.53,661034.0
1749272760,2485.59,2486.35,2484.27,2485.72,1679788.0
1749272940,2485.66,2489.26,2485.66,2487.73,1281106.0
1749273120,2487.73,2489.52,2487.58,2487.82,976388.0
1749273300,2487.81,2487.82,2485.55,2487.22,798386.0
1749273480,2487.22,2487.48,2484.56,2485.24,966122.0
1749273660,2485.07,2486.65,2484.77,2485.39,1052728.0
1749273840,2485.4,2486.5,2484.43,2485.87,529780.0
1749274020,2485.86,2489.23,2485.86,2487.79,2251016.0
1749274200,2487.79,2487.79,2485.57,2486.39,806872.0
1749274380,2486.39,2487.41,2485.75,2486.69,617590.0
1749274560,2486.68,2487.83,2486.31,2487.51,819300.0
1749274740,2487.4,2487.4,2486.22,2486.94,1372686.0
1749274920,2486.92,2492.99,2486.92,2492.48,4684368.0
1749275100,2492.43,2495.05,2491.09,2493.57,6490224.0
1749275280,2493.55,2494.42,2492.69,2493.93,1911102.0
1749275460,2493.94,2493.95,2491.9,2492.18,1595750.0
1749275640,2492.14,2494.22,2491.8,2494.01,3604468.0
1749275820,2494.03,2494.03,2492.6,2492.96,895354.0
1749276000,2492.96,2493.28,2489.55,2489.56,3765760.0
1749276180,2489.55,2489.86,2488.4,2489.56,2121442.0
1749276360,2489.57,2490.0,2488.02,2489.61,2313266.0
1749276540,2489.61,2489.61,2486.43,2486.59,1792612.0
1749276720,2486.6,2487.22,2486.0,2486.56,937538.0
1749276900,2486.62,2487.81,2486.62,2487.48,979268.0
1749277080,2487.43,2488.0,2486.51,2486.67,844256.0
1749277260,2486.67,2487.75,2485.09,2486.18,965698.0
1749277440,2486.18,2486.4,2483.51,2483.52,2060030.0
1749277620,2483.51,2483.89,2482.92,2483.54,1717022.0
1749277800,2483.54,2485.6,2483.52,2485.44,1592930.0
1749277980,2485.43,2486.9,2485.42,2486.04,1602158.0
1749278160,2486.03,2487.99,2486.03,2487.7,1045872.0
1749278340,2487.71,2489.08,2486.96,2488.98,3145076.0
1749278520,2488.98,2489.07,2488.04,2488.29,1149862.0
1749278700,2488.28,2492.27,2487.55,2491.68,4605108.0
1749278880,2491.67,2496.66,2491.67,2495.85,8128832.0
1749279060,2495.85,2496.2,2492.31,2492.73,5917770.0
1749279240,2492.72,2497.39,2491.48,2496.9,4869708.0
1749279420,2496.91,2501.66,2496.45,2500.4,10272404.0
1749279600,2500.4,2500.48,2493.87,2495.23,4046824.0
1749279780,2495.23,2495.23,2489.55,2492.1,5152334.0
1749279960,2492.04,2492.69,2490.48,2490.89,1672020.0
1749280140,2490.9,2491.48,2489.06,2491.19,2659532.0
1749280320,2491.17,2491.19,2489.84,2490.52,1404232.0
1749280500,2490.51,2492.27,2487.0,2487.32,3586814.0
1749280680,2487.27,2490.73,2486.01,2490.53,2563890.0
1749280860,2490.57,2495.92,2490.53,2494.36,3482784.0
1749281040,2494.43,2494.86,2492.24,2492.31,1992956.0
1749281220,2492.29,2492.63,2490.95,2491.0,2058520.0
1749281400,2491.01,2491.96,2490.96,2491.16,1201312.0
1749281580,2491.16,2493.9,2491.15,2492.6,1618922.0
1749281760,2492.6,2495.33,2492.31,2493.56,1525212.0
1749281940,2493.55,2494.5,2491.43,2491.91,927380.0
1749282120,2491.92,2491.92,2490.95,2491.22,767854.0
1749282300,2491.21,2491.9,2488.35,2488.81,2633322.0
1749282480,2488.79,2489.51,2488.12,2488.91,1000192.0
1749282660,2488.91,2488.91,2488.27,2488.57,628636.0
1749282840,2488.57,2490.73,2488.52,2490.2,849584.0
1749283020,2490.2,2490.3,2489.48,2490.22,862080.0
1749283200,2490.23,2491.2,2489.0,2489.79,1597386.0
1749283380,2489.78,2490.76,2488.9,2489.58,1015380.0
1749283560,2489.57,2491.12,2489.11,2490.34,1155224.0
1749283740,2489.85,2490.21,2485.61,2486.89,3028978.0
1749283920,2486.82,2487.3,2485.39,2486.26,1052726.0
1749284100,2486.25,2487.47,2484.0,2485.75,2979534.0
1749284280,2485.77,2486.64,2484.08,2484.96,1395336.0
1749284460,2484.89,2485.8,2483.32,2485.61,1629468.0
1749284640,2485.61,2489.0,2485.61,2487.49,1239452.0
1749284820,2487.49,2487.6,2485.96,2487.6,1040650.0
1749285000,2487.6,2488.12,2486.72,2486.94,732344.0
1749285180,2486.94,2487.78,2485.43,2485.72,952118.0
1749285360,2485.72,2487.36,2485.45,2486.59,707178.0
1749285540,2486.59,2486.87,2485.25,2485.38,525338.0
1749285720,2485.4,2486.11,2485.35,2485.35,566876.0
1749285900,2485.36,2486.84,2483.95,2484.02,1531828.0
1749286080,2484.02,2484.9,2483.72,2484.79,915880.0
1749286260,2484.77,2484.86,2482.21,2482.74,2278152.0
1749286440,2482.7,2484.63,2481.11,2483.03,4143218.0
1749286620,2483.04,2483.58,2482.55,2482.62,843358.0
1749286800,2482.62,2483.83,2481.89,2481.91,1193636.0
1749286980,2481.91,2484.38,2481.91,2484.38,1171416.0
1749287160,2484.37,2485.94,2484.29,2485.93,2109684.0
1749287340,2485.93,2487.05,2485.55,2486.44,1347758.0
1749287520,2486.43,2487.19,2486.02,2486.47,792562.0
1749287700,2486.61,2488.11,2484.67,2484.67,1635476.0
1749287880,2484.61,2484.86,2483.2,2484.8,744608.0
1749288060,2484.8,2488.23,2484.34,2487.74,907558.0
1749288240,2487.67,2488.41,2486.88,2488.34,838606.0
1749288420,2488.34,2489.36,2487.81,2487.82,827056.0
1749288600,2487.81,2488.37,2486.63,2486.77,799034.0
1749288780,2486.72,2486.98,2485.56,2485.57,694924.0
1749288960,2485.57,2485.7,2484.1,2484.12,900056.0
1749289140,2484.11,2485.53,2484.03,2484.08,1154158.0
1749289320,2484.09,2484.65,2483.92,2483.98,691176.0
1749289500,2483.98,2485.58,2483.4,2484.82,844950.0
1749289680,2484.83,2486.6,2484.33,2485.24,666652.0
1749289860,2485.31,2485.31,2483.73,2484.14,670300.0
1749290040,2484.15,2486.04,2484.13,2485.33,790714.0
1749290220,2485.33,2485.33,2484.6,2484.78,619650.0
1749290400,2484.95,2487.17,2484.67,2487.12,836182.0
1749290580,2486.98,2488.72,2486.56,2487.86,1323788.0
1749290760,2487.86,2487.87,2484.3,2484.62,801510.0
1749290940,2484.62,2485.42,2483.44,2485.38,851796.0
1749291120,2485.38,2488.63,2485.29,2488.56,993460.0
1749291300,2488.52,2491.32,2488.03,2489.93,3590100.0
1749291480,2489.93,2490.99,2489.13,2490.99,1132956.0
1749291660,2490.99,2494.18,2490.99,2493.55,4098470.0
1749291840,2493.56,2493.9,2492.04,2492.91,1978602.0
1749292020,2492.83,2494.48,2492.41,2493.57,2183176.0
1749292200,2493.58,2494.34,2491.39,2492.32,1655646.0
1749292380,2492.32,2492.33,2491.43,2491.65,743284.0
1749292560,2491.65,2491.7,2490.01,2490.32,821332.0
1749292740,2490.33,2491.9,2490.02,2490.9,935270.0
1749292920,2490.9,2491.57,2490.37,2490.73,796178.0
1749293100,2490.74,2493.39,2490.41,2492.45,969050.0
1749293280,2492.44,2492.45,2487.12,2488.64,2577436.0
1749293460,2488.64,2494.74,2488.64,2494.57,2148794.0
1749293640,2494.58,2495.61,2493.47,2494.18,2390202.0
1749293820,2494.18,2494.48,2493.5,2493.85,712824.0
1749294000,2493.85,2494.48,2492.56,2493.99,1337214.0
1749294180,2494.16,2494.99,2492.85,2492.87,1058700.0
1749294360,2492.92,2493.59,2491.54,2493.27,779020.0
1749294540,2493.28,2495.46,2492.56,2492.8,1840782.0
1749294720,2492.77,2493.06,2491.64,2493.01,1057328.0
1749294900,2493.03,2494.02,2492.44,2492.68,988850.0
1749295080,2492.67,2494.78,2492.15,2493.15,692762.0
1749295260,2493.16,2498.99,2492.75,2498.36,6780820.0
1749295440,2498.36,2499.39,2495.89,2497.0,4244604.0
1749295620,2496.99,2497.29,2495.45,2496.06,2006878.0
1749295800,2496.07,2496.45,2494.19,2494.94,1111192.0
1749295980,2495.01,2499.59,2495.01,2498.86,3780928.0
1749296160,2498.91,2499.99,2497.77,2499.19,2217806.0
1749296340,2499.25,2500.61,2496.07,2496.53,1985036.0
1749296520,2496.56,2499.09,2495.64,2497.09,2697982.0
1749296700,2497.1,2497.1,2495.29,2495.41,1191194.0
1749296880,2495.4,2496.0,2494.43,2495.29,1112074.0
1749297060,2495.28,2497.0,2492.01,2492.62,2012792.0
1749297240,2492.64,2494.08,2491.98,2492.19,1394392.0
1749297420,2492.19,2494.94,2492.19,2494.22,1009478.0
1749297600,2494.21,2494.99,2493.57,2494.48,1695858.0
1749297780,2494.54,2496.48,2494.53,2495.81,976844.0
1749297960,2495.94,2495.94,2492.36,2493.57,1751972.0
1749298140,2493.57,2493.99,2492.19,2492.82,1202012.0
1749298320,2493.07,2494.55,2492.13,2494.01,658456.0
1749298500,2494.01,2494.82,2492.72,2494.51,1171598.0
1749298680,2494.52,2495.8,2494.15,2495.8,746058.0
1749298860,2495.8,2496.27,2492.95,2495.51,955116.0
1749299040,2495.53,2497.78,2495.23,2497.6,1255614.0
1749299220,2497.61,2497.62,2495.82,2497.3,1129504.0
1749299400,2497.32,2498.7,2496.82,2497.69,2240352.0
1749299580,2497.69,2498.5,2496.01,2498.06,929198.0
1749299760,2498.06,2504.32,2496.72,2500.45,6907358.0
1749299940,2500.46,2505.79,2499.04,2502.73,8438608.0
1749300120,2502.8,2505.38,2502.55,2505.02,5099034.0
1749300300,2505.09,2505.34,2499.25,2499.3,4135740.0
1749300480,2499.29,2500.66,2497.68,2498.36,2564908.0
1749300660,2498.36,2498.93,2497.95,2498.1,1670228.0
1749300840,2498.1,2498.48,2495.47,2496.18,2645222.0
1749301020,2496.0,2497.64,2496.0,2496.87,2036340.0
1749301200,2496.86,2497.28,2491.96,2492.0,5300682.0
1749301380,2492.0,2493.89,2491.57,2492.39,2725142.0
1749301560,2492.4,2493.54,2492.0,2493.23,1284684.0
1749301740,2493.23,2496.91,2493.23,2496.4,2727058.0
1749301920,2496.4,2505.9,2495.39,2504.24,16005366.0
1749302100,2504.27,2508.92,2501.85,2507.76,9447428.0
1749302280,2507.93,2508.99,2506.23,2507.22,6635170.0
1749302460,2507.22,2507.23,2505.38,2506.14,2567338.0
1749302640,2506.21,2506.95,2503.77,2504.45,2317354.0
1749302820,2504.45,2504.56,2503.71,2504.32,1989336.0
1749303000,2504.3,2507.1,2504.3,2505.52,4172272.0
1749303180,2505.53,2505.53,2501.6,2504.08,3335376.0
1749303360,2504.07,2505.91,2503.8,2505.14,2899356.0
1749303540,2505.13,2505.66,2503.0,2503.84,1346172.0
1749303720,2503.84,2507.99,2503.78,2507.19,1677424.0
1749303900,2507.19,2512.93,2507.01,2511.28,8470800.0
1749304080,2511.27,2512.22,2506.8,2509.11,4112918.0
1749304260,2509.13,2512.4,2508.89,2511.31,2700356.0
1749304440,2511.31,2511.5,2508.06,2508.08,1914564.0
1749304620,2508.08,2508.13,2505.69,2506.11,2307316.0
1749304800,2506.11,2507.67,2503.56,2504.8,3270956.0
1749304980,2504.86,2510.96,2504.0,2509.97,4623736.0
1749305160,2510.15,2511.0,2508.34,2509.63,2049862.0
1749305340,2509.63,2512.12,2508.59,2511.01,2750062.0
1749305520,2511.02,2511.54,2509.0,2510.94,2187824.0
1749305700,2510.94,2511.29,2508.43,2508.43,2089984.0
1749305880,2508.48,2508.68,2507.01,2508.47,1489672.0
1749306060,2508.47,2510.49,2506.19,2506.73,2176080.0
1749306240,2506.74,2507.0,2504.25,2505.55,6102822.0
1749306420,2505.55,2507.63,2505.55,2506.97,1157356.0
1749306600,2506.96,2513.47,2506.89,2513.28,4037598.0
1749306780,2513.34,2516.82,2512.45,2515.32,10576212.0
1749306960,2515.3,2516.45,2513.49,2514.62,2970924.0
1749307140,2514.48,2515.45,2514.1,2514.99,1569798.0
1749307320,2514.99,2517.4,2514.77,2516.3,2600892.0
1749307500,2516.73,2516.99,2513.51,2515.01,2075622.0
1749307680,2515.01,2515.01,2513.56,2513.56,1601020.0
1749307860,2513.57,2514.29,2512.48,2512.64,2297730.0
1749308040,2512.64,2516.19,2511.68,2515.87,1506498.0
1749308220,2515.87,2515.87,2513.94,2514.73,1078232.0
1749308400,2514.73,2516.58,2514.71,2516.57,1987386.0
1749308580,2516.57,2518.59,2515.17,2517.07,4358382.0
1749308760,2517.08,2519.16,2516.64,2518.07,4038480.0
1749308940,2518.06,2519.54,2514.77,2517.86,5155166.0
1749309120,2517.79,2521.76,2515.61,2516.52,7926452.0
1749309300,2516.58,2518.42,2514.51,2518.42,3311102.0
1749309480,2518.86,2523.39,2518.86,2519.57,4823150.0
1749309660,2519.58,2521.26,2517.94,2520.11,3832632.0
1749309840,2520.05,2520.23,2516.7,2516.93,1958988.0
1749310020,2516.88,2517.86,2516.28,2516.28,1036538.0
1749310200,2516.35,2517.95,2513.27,2515.93,3442106.0
1749310380,2515.93,2517.0,2514.76,2515.32,1597226.0
1749310560,2515.31,2517.0,2515.26,2516.36,983816.0
1749310740,2516.36,2516.41,2511.76,2513.87,4012772.0
1749310920,2513.87,2513.88,2511.76,2513.54,2950544.0
1749311100,2513.55,2516.74,2513.18,2516.6,3033950.0
1749311280,2516.57,2518.06,2514.16,2514.47,2300424.0
1749311460,2514.53,2516.81,2514.06,2516.81,1093624.0
1749311640,2516.81,2518.41,2516.69,2517.7,1583260.0
1749311820,2517.7,2518.94,2517.7,2518.49,1399188.0
1749312000,2518.5,2519.82,2517.85,2518.99,2361244.0
1749312180,2518.99,2521.0,2517.73,2519.74,2882932.0
1749312360,2519.74,2522.42,2518.02,2522.41,3422476.0
1749312540,2522.39,2524.9,2521.03,2523.28,4560432.0
1749312720,2523.28,2523.29,2520.55,2520.55,3389260.0
1749312900,2520.16,2523.04,2518.56,2519.01,2769142.0
1749313080,2519.01,2519.23,2516.53,2516.98,2704754.0
1749313260,2516.99,2518.55,2515.82,2516.06,1856360.0
1749313440,2516.07,2522.79,2515.01,2518.78,10103144.0
1749313620,2518.78,2518.96,2515.84,2516.11,1719286.0
1749313800,2516.1,2516.11,2510.56,2511.02,13524740.0
1749313980,2510.99,2512.92,2509.08,2511.59,4991880.0
1749314160,2511.66,2513.49,2511.55,2513.44,2524464.0
1749314340,2513.45,2515.0,2512.36,2513.98,1934004.0
1749314520,2513.98,2515.63,2513.83,2514.34,1484524.0
1749314700,2514.34,2514.71,2511.57,2513.04,2227548.0
1749314880,2513.04,2513.74,2510.14,2510.75,1945636.0
1749315060,2510.73,2511.83,2506.79,2510.94,5832124.0
1749315240,2510.94,2512.69,2509.66,2510.43,1887222.0
1749315420,2510.43,2511.1,2508.5,2508.96,1283502.0
1749315600,2508.97,2512.65,2508.96,2512.47,1834882.0
1749315780,2512.47,2512.67,2511.28,2511.69,1396534.0
1749315960,2511.7,2512.5,2510.46,2511.42,1193868.0
1749316140,2511.41,2512.16,2511.01,2511.07,740410.0
1749316320,2510.95,2512.06,2509.1,2511.52,1050154.0
1749316500,2511.58,2512.06,2508.09,2508.09,1809510.0
1749316680,2508.09,2508.78,2507.01,2508.63,2441564.0
1749316860,2508.57,2511.1,2508.57,2510.6,1411508.0
1749317040,2510.59,2512.23,2508.88,2509.8,1680668.0
1749317220,2509.8,2511.15,2509.39,2511.1,788478.0
1749317400,2511.1,2511.79,2509.1,2511.65,688612.0
1749317580,2511.65,2512.73,2509.8,2510.39,760366.0
1749317760,2510.4,2510.99,2508.2,2508.91,1618962.0
1749317940,2508.86,2510.4,2508.38,2508.59,775990.0
1749318120,2508.59,2510.7,2507.18,2510.68,2268212.0
1749318300,2510.69,2510.94,2509.05,2510.6,926278.0
1749318480,2510.61,2510.72,2507.79,2508.76,760922.0
1749318660,2508.76,2509.04,2506.3,2507.99,1747926.0
1749318840,2507.99,2508.23,2505.6,2506.47,1474666.0
1749319020,2506.51,2507.48,2505.96,2506.99,896396.0
1749319200,2506.98,2510.37,2506.45,2509.97,1799318.0
1749319380,2509.83,2515.48,2509.69,2514.38,3726766.0
1749319560,2514.32,2515.94,2513.01,2513.57,1773420.0
1749319740,2513.57,2515.45,2511.51,2512.11,1560802.0
1749319920,2512.11,2514.23,2511.76,2513.7,814822.0
1749320100,2513.7,2517.26,2513.65,2517.25,2085652.0
1749320280,2517.26,2518.89,2516.01,2518.47,2257430.0
1749320460,2518.47,2520.06,2517.56,2519.98,2698436.0
1749320640,2519.99,2522.52,2519.68,2522.45,2853848.0
1749320820,2522.45,2522.69,2519.31,2519.73,1870880.0
1749321000,2519.8,2521.78,2514.19,2516.27,4103320.0
1749321180,2516.28,2516.28,2513.62,2515.29,1937320.0
1749321360,2515.3,2515.8,2512.0,2513.36,1265370.0
1749321540,2513.36,2514.63,2511.88,2512.43,995842.0
1749321720,2512.43,2514.44,2512.01,2512.01,589192.0
1749321900,2512.01,2516.44,2510.27,2515.26,3221066.0
1749322080,2515.22,2515.22,2512.05,2513.06,872064.0
1749322260,2513.23,2513.79,2512.1,2513.78,926648.0
1749322440,2513.79,2515.28,2513.21,2514.5,818414.0
1749322620,2514.5,2515.84,2513.59,2515.84,699796.0
1749322800,2515.94,2518.75,2515.47,2517.91,1536950.0
1749322980,2517.87,2519.09,2516.81,2518.17,1173204.0
1749323160,2518.18,2520.71,2518.17,2520.42,1601966.0
1749323340,2520.42,2520.76,2517.85,2518.31,1525288.0
1749323520,2518.32,2518.5,2517.52,2517.77,667248.0
1749323700,2517.76,2519.76,2517.26,2518.89,787420.0
1749323880,2518.89,2520.87,2518.87,2520.47,1261138.0
1749324060,2520.47,2520.95,2519.22,2520.72,1470522.0
1749324240,2520.79,2522.76,2520.26,2521.7,2544478.0
1749324420,2521.7,2522.51,2521.43,2521.8,1007968.0
1749324600,2521.79,2522.75,2518.86,2519.78,1782016.0
1749324780,2519.78,2521.02,2518.95,2520.98,530380.0
1749324960,2520.98,2521.0,2518.39,2520.52,1173122.0
1749325140,2520.58,2520.83,2517.06,2517.31,2277110.0
1749325320,2517.38,2518.61,2516.35,2516.38,1063852.0
1749325500,2516.38,2517.02,2516.22,2516.48,563972.0
1749325680,2516.49,2517.93,2515.76,2517.92,1045830.0
1749325860,2517.94,2518.5,2515.14,2515.77,959824.0
1749326040,2515.78,2516.72,2515.73,2516.13,793898.0
1749326220,2516.11,2516.24,2515.48,2515.77,748748.0
1749326400,2515.79,2519.03,2515.77,2518.38,1101082.0
1749326580,2518.38,2522.61,2518.37,2522.14,2534470.0
1749326760,2522.2,2524.82,2522.18,2523.73,3032194.0
1749326940,2523.73,2524.87,2522.12,2523.24,2082418.0
1749327120,2523.24,2524.51,2523.24,2523.79,724970.0
1749327300,2523.77,2524.11,2522.26,2522.81,1819114.0
1749327480,2522.8,2522.81,2519.59,2519.75,1157524.0
1749327660,2519.76,2521.52,2518.68,2520.48,1042806.0
1749327840,2520.48,2522.39,2520.25,2521.15,698042.0
1749328020,2521.15,2523.17,2521.13,2522.44,608034.0
1749328200,2522.03,2522.38,2519.0,2520.48,1605276.0
1749328380,2520.47,2522.0,2520.47,2522.0,351698.0
1749328560,2521.99,2522.0,2519.68,2520.44,1590774.0
1749328740,2520.45,2520.69,2518.51,2520.07,925424.0
1749328920,2520.07,2520.4,2517.99,2518.72,908524.0
1749329100,2518.72,2519.01,2517.64,2518.62,1414804.0
1749329280,2518.62,2521.89,2518.61,2520.72,796752.0
1749329460,2520.73,2522.48,2520.71,2521.01,579028.0
1749329640,2521.01,2521.02,2519.8,2519.98,609954.0
1749329820,2519.98,2520.98,2519.94,2520.75,337660.0
1749330000,2520.75,2521.21,2519.5,2520.38,1311112.0
1749330180,2520.38,2521.71,2520.0,2520.19,531588.0
1749330360,2520.18,2520.4,2518.17,2518.64,903508.0
1749330540,2518.64,2519.58,2518.63,2519.31,676346.0
1749330720,2519.33,2519.39,2517.28,2518.81,795790.0
1749330900,2518.79,2519.67,2517.17,2518.35,1886606.0
1749331080,2518.34,2519.06,2517.92,2518.65,488478.0
1749331260,2518.65,2521.12,2518.65,2521.12,451182.0
1749331440,2521.11,2521.12,2519.4,2519.41,313902.0
1749331620,2519.41,2519.65,2519.3,2519.36,207298.0
1749331800,2519.42,2519.55,2519.08,2519.52,244396.0
1749331980,2519.53,2522.44,2519.46,2522.38,602408.0
1749332160,2522.38,2522.39,2520.97,2520.98,566262.0
1749332340,2520.99,2520.99,2520.13,2520.89,390128.0
1749332520,2520.9,2522.27,2520.89,2522.25,473774.0
1749332700,2522.26,2522.4,2518.57,2519.15,988104.0
1749332880,2519.15,2520.36,2518.71,2520.19,303408.0
1749333060,2520.19,2520.71,2519.13,2520.7,459324.0
1749333240,2520.7,2521.93,2520.69,2521.69,443654.0
1749333420,2521.69,2522.33,2520.8,2521.29,372976.0
1749333600,2521.25,2522.41,2520.61,2520.86,1456932.0
1749333780,2520.92,2521.84,2520.17,2521.14,753536.0
1749333960,2521.13,2521.94,2518.27,2518.47,825674.0
1749334140,2518.54,2520.91,2518.54,2519.43,800986.0
1749334320,2519.43,2520.31,2519.18,2519.32,397338.0
1749334500,2519.32,2520.57,2518.68,2520.17,489466.0
1749334680,2520.23,2521.73,2519.46,2521.02,416250.0
1749334860,2521.01,2521.69,2518.95,2521.57,914422.0
1749335040,2521.57,2522.78,2521.21,2521.41,930998.0
1749335220,2521.41,2522.8,2520.91,2522.73,353464.0
1749335400,2522.68,2545.22,2521.16,2535.53,33889950.0
1749335580,2535.68,2539.03,2533.03,2537.26,7709928.0
1749335760,2537.15,2541.31,2535.85,2540.81,5302760.0
1749335940,2540.82,2541.5,2534.28,2534.67,5373352.0
1749336120,2534.6,2535.47,2533.75,2534.75,2230828.0
1749336300,2534.53,2540.99,2534.38,2538.74,4983038.0
1749336480,2538.74,2539.06,2535.81,2537.62,3160692.0
1749336660,2537.54,2538.71,2535.61,2538.31,2198286.0
1749336840,2538.32,2539.97,2536.0,2536.6,3081662.0
1749337020,2536.6,2536.6,2532.75,2534.05,2686794.0
1749337200,2534.27,2534.81,2530.26,2531.0,4200246.0
1749337380,2531.01,2531.07,2527.03,2527.43,4465162.0
1749337560,2527.44,2528.78,2526.31,2528.78,2535954.0
1749337740,2528.58,2530.15,2528.24,2529.65,2924864.0
1749337920,2529.5,2530.38,2528.14,2528.59,2094426.0
1749338100,2528.54,2528.93,2526.1,2527.99,1824026.0
1749338280,2527.99,2528.74,2526.81,2527.84,1729746.0
1749338460,2527.84,2528.99,2525.09,2525.09,2348044.0
1749338640,2525.22,2526.15,2523.38,2525.46,2829470.0
1749338820,2525.47,2525.67,2524.56,2525.22,1066090.0
1749339000,2525.22,2528.07,2524.0,2525.3,1543052.0
1749339180,2525.71,2526.89,2523.94,2524.07,1231384.0
1749339360,2524.06,2525.0,2521.34,2523.4,6016658.0
1749339540,2523.4,2523.41,2521.51,2522.07,1471742.0
1749339720,2522.06,2523.4,2521.55,2523.23,930046.0
1749339900,2523.18,2523.65,2521.54,2523.4,985520.0
1749340080,2523.4,2525.06,2523.07,2524.66,944394.0
1749340260,2524.65,2525.0,2524.34,2524.35,719082.0
1749340440,2524.35,2525.28,2522.96,2523.17,1113416.0
1749340620,2523.17,2524.77,2523.17,2523.84,273420.0
1749340800,2523.47,2524.2,2521.77,2521.85,1368268.0
1749340980,2521.85,2522.47,2520.9,2521.01,2326882.0
1749341160,2520.98,2521.58,2519.01,2519.96,2700234.0
1749341340,2519.96,2519.98,2517.53,2518.09,2188218.0
1749341520,2518.1,2519.49,2516.67,2516.96,3238660.0
1749341700,2516.96,2519.36,2516.6,2518.01,2853154.0
1749341880,2518.01,2518.44,2517.29,2517.98,1613930.0
1749342060,2518.02,2519.66,2517.25,2518.53,2116620.0
1749342240,2518.53,2519.0,2517.09,2518.15,1354596.0
1749342420,2518.14,2519.93,2517.85,2519.92,1485742.0
1749342600,2519.93,2522.86,2519.92,2522.01,2276004.0
1749342780,2521.96,2524.56,2521.67,2523.75,2049304.0
1749342960,2523.8,2524.99,2522.5,2522.52,1667510.0
1749343140,2522.51,2523.66,2519.61,2519.61,1083212.0
1749343320,2519.53,2520.59,2518.83,2519.19,1494244.0
1749343500,2519.19,2519.2,2515.57,2516.59,2221418.0
1749343680,2516.59,2516.59,2514.38,2515.03,2115608.0
1749343860,2515.03,2516.94,2513.85,2516.24,1924178.0
1749344040,2516.24,2517.06,2515.72,2515.97,741534.0
1749344220,2515.97,2517.68,2515.9,2516.56,841280.0
1749344400,2516.56,2516.56,2513.26,2513.32,2391098.0
1749344580,2513.39,2514.13,2510.85,2511.23,4818788.0
1749344760,2511.22,2513.91,2510.27,2513.36,5570946.0
1749344940,2513.36,2514.36,2512.72,2513.87,2329362.0
1749345120,2513.85,2515.99,2512.19,2514.81,3118166.0
1749345300,2514.82,2514.82,2510.45,2511.72,1851778.0
1749345480,2511.67,2512.7,2510.39,2512.27,1473324.0
1749345660,2512.27,2514.8,2512.26,2513.92,1612614.0
1749345840,2513.94,2513.94,2512.42,2513.73,678318.0
1749346020,2513.73,2514.25,2511.65,2512.04,1148848.0
1749346200,2512.05,2512.05,2510.84,2511.03,1438450.0
1749346380,2511.02,2514.0,2510.95,2513.89,1790734.0
1749346560,2513.89,2514.68,2513.45,2514.3,1862066.0
1749346740,2514.31,2519.76,2514.3,2518.16,3821526.0
1749346920,2518.17,2519.56,2517.8,2518.0,1622768.0
1749347100,2518.0,2520.05,2516.96,2519.11,963620.0
1749347280,2519.11,2519.12,2515.76,2517.39,874698.0
1749347460,2517.39,2520.26,2517.31,2517.81,1357302.0
1749347640,2517.81,2518.0,2516.5,2517.02,743404.0
1749347820,2517.13,2518.77,2517.13,2517.81,718294.0
1749348000,2517.82,2518.14,2513.56,2513.7,1551880.0
1749348180,2513.77,2513.77,2511.61,2512.06,2192132.0
1749348360,2512.05,2512.97,2511.67,2511.68,1025374.0
1749348540,2511.68,2514.21,2511.67,2513.65,1049994.0
1749348720,2513.65,2513.65,2511.35,2512.99,1618818.0
1749348900,2513.0,2515.06,2512.28,2515.03,860624.0
1749349080,2515.03,2515.43,2511.81,2512.6,695228.0
1749349260,2512.65,2514.69,2512.45,2513.02,800726.0
1749349440,2513.25,2514.99,2513.25,2513.29,575626.0
1749349620,2513.31,2513.82,2512.19,2512.53,479786.0
1749349800,2512.74,2514.24,2512.51,2513.51,574840.0
1749349980,2513.51,2514.75,2512.59,2514.28,1048246.0
1749350160,2514.28,2514.94,2512.5,2512.68,973250.0
1749350340,2512.75,2515.09,2512.52,2514.69,931792.0
1749350520,2514.69,2515.57,2513.0,2513.69,1094920.0
1749350700,2513.71,2514.89,2512.8,2514.29,677576.0
1749350880,2514.3,2515.0,2512.0,2514.2,781924.0
1749351060,2514.2,2514.41,2511.73,2512.25,793514.0
1749351240,2512.26,2512.48,2510.87,2510.87,1036966.0
1749351420,2510.88,2511.52,2510.58,2511.09,1282778.0
1749351600,2511.09,2511.52,2507.89,2508.84,7338992.0
1749351780,2508.99,2509.78,2507.51,2509.02,3976282.0
1749351960,2509.02,2509.17,2507.61,2507.92,1364772.0
1749352140,2507.93,2509.08,2507.51,2509.07,1689328.0
1749352320,2509.06,2510.4,2508.85,2509.39,760112.0
1749352500,2509.38,2510.81,2508.61,2510.51,723436.0
1749352680,2510.51,2510.95,2509.67,2509.69,897514.0
1749352860,2509.69,2511.58,2509.25,2510.43,494628.0
1749353040,2510.43,2510.67,2509.43,2510.66,561842.0
1749353220,2510.66,2510.7,2509.17,2509.63,510584.0
1749353400,2509.62,2512.35,2509.45,2511.68,855542.0
1749353580,2511.66,2512.69,2511.63,2511.65,1109042.0
1749353760,2511.65,2512.74,2511.11,2512.68,775104.0
1749353940,2512.68,2513.06,2511.97,2512.43,572770.0
1749354120,2512.42,2513.89,2511.65,2513.45,877818.0
1749354300,2513.45,2513.46,2510.31,2510.36,475602.0
1749354480,2510.36,2511.23,2510.0,2510.61,1192054.0
1749354660,2510.61,2512.77,2510.61,2511.43,664412.0
1749354840,2511.43,2511.66,2510.39,2510.47,342380.0
1749355020,2510.47,2511.2,2510.18,2510.66,333042.0
1749355200,2510.65,2510.67,2509.87,2510.0,646338.0
1749355380,2509.99,2510.0,2508.17,2508.36,1343142.0
1749355560,2508.35,2510.31,2507.41,2508.11,3185254.0
1749355740,2508.11,2508.96,2507.5,2507.52,1634202.0
1749355920,2507.5,2509.08,2507.5,2508.32,778350.0
1749356100,2508.32,2509.18,2507.96,2508.5,552360.0
1749356280,2508.57,2510.06,2508.57,2509.87,408852.0
1749356460,2509.87,2510.98,2509.87,2510.69,708722.0
1749356640,2510.66,2511.58,2510.0,2511.41,570608.0
1749356820,2511.41,2511.42,2510.65,2510.66,358944.0
1749357000,2510.66,2513.56,2510.65,2513.49,898342.0
1749357180,2513.44,2517.72,2513.44,2515.68,6046484.0
1749357360,2515.69,2516.73,2515.17,2515.81,1667628.0
1749357540,2515.81,2517.12,2515.01,2516.78,1644596.0
1749357720,2516.78,2517.54,2516.09,2517.18,1910316.0
1749357900,2517.18,2519.09,2516.15,2517.52,2051744.0
1749358080,2517.51,2517.52,2515.22,2515.58,1099104.0
1749358260,2515.58,2516.28,2514.92,2515.56,919474.0
1749358440,2515.56,2515.73,2514.06,2515.67,608720.0
1749358620,2515.68,2515.69,2515.01,2515.22,524076.0
1749358800,2515.22,2515.63,2513.5,2513.51,915422.0
1749358980,2513.52,2513.9,2512.11,2512.4,816594.0
1749359160,2512.41,2512.82,2510.42,2511.02,1571432.0
1749359340,2511.29,2512.62,2510.92,2511.7,1000672.0
1749359520,2511.69,2511.74,2510.19,2510.2,971558.0
1749359700,2510.21,2511.26,2509.96,2511.26,1029366.0
1749359880,2511.26,2511.41,2510.0,2510.93,623082.0
1749360060,2510.93,2512.72,2510.92,2512.43,982660.0
1749360240,2512.43,2514.82,2511.34,2514.53,986890.0
1749360420,2514.61,2515.48,2514.29,2514.3,1721696.0
1749360600,2514.3,2514.92,2514.02,2514.44,1057150.0
1749360780,2514.42,2514.5,2512.59,2512.78,532038.0
1749360960,2512.78,2513.55,2511.15,2511.74,1184496.0
1749361140,2511.74,2511.83,2510.06,2510.06,1231358.0
1749361320,2510.06,2510.35,2509.03,2509.73,1121586.0
1749361500,2509.68,2510.2,2509.09,2509.48,901876.0
1749361680,2509.47,2510.33,2509.06,2509.51,678580.0
1749361860,2509.52,2510.5,2509.04,2509.04,676684.0
1749362040,2509.06,2509.06,2508.35,2508.36,947128.0
1749362220,2508.32,2510.49,2507.8,2510.49,1381364.0
1749362400,2510.47,2512.0,2510.47,2511.66,725082.0
1749362580,2511.65,2511.66,2510.11,2510.82,790602.0
1749362760,2510.81,2511.79,2510.0,2511.0,944038.0
1749362940,2510.99,2511.78,2510.0,2511.47,479542.0
1749363120,2511.47,2512.2,2511.23,2511.88,636256.0
1749363300,2511.88,2512.25,2510.23,2510.7,514328.0
1749363480,2510.7,2515.45,2510.7,2514.35,1799738.0
1749363660,2514.41,2515.54,2513.85,2514.84,1735562.0
1749363840,2514.74,2515.29,2513.85,2514.35,742702.0
1749364020,2514.34,2514.52,2512.47,2513.11,956560.0
1749364200,2513.11,2514.77,2512.52,2514.06,394152.0
1749364380,2514.07,2514.17,2512.5,2514.16,325246.0
1749364560,2514.15,2515.11,2513.56,2514.51,779180.0
1749364740,2514.46,2515.12,2513.19,2515.1,563618.0
1749364920,2515.12,2515.3,2514.31,2515.22,505350.0
1749365100,2515.24,2516.35,2513.47,2513.47,991438.0
1749365280,2513.64,2514.62,2513.0,2513.69,464640.0
1749365460,2513.7,2513.92,2512.5,2512.77,961816.0
1749365640,2512.77,2512.9,2511.6,2512.13,579580.0
1749365820,2512.13,2512.28,2511.5,2511.64,599844.0
1749366000,2511.64,2513.37,2511.0,2513.07,970264.0
1749366180,2513.06,2514.32,2512.79,2514.31,761092.0
1749366360,2514.31,2514.31,2512.43,2512.45,481036.0
1749366540,2512.45,2512.84,2511.72,2512.13,970044.0
1749366720,2512.12,2513.31,2512.11,2512.71,470650.0
1749366900,2512.75,2514.31,2511.39,2512.39,605600.0
1749367080,2512.46,2513.48,2511.52,2512.84,589218.0
1749367260,2512.85,2513.73,2512.47,2512.76,612258.0
1749367440,2512.76,2514.6,2512.75,2514.59,597062.0
1749367620,2514.59,2514.75,2512.76,2513.61,1521234.0
1749367800,2513.61,2515.42,2513.6,2514.46,795616.0
1749367980,2514.48,2514.98,2513.6,2513.68,700094.0
1749368160,2513.68,2513.68,2512.75,2512.81,844358.0
1749368340,2512.81,2512.99,2512.11,2512.12,595332.0
1749368520,2512.11,2512.15,2511.62,2511.97,572844.0
1749368700,2511.97,2512.81,2511.97,2512.32,546688.0
1749368880,2512.32,2513.06,2511.87,2512.61,721958.0
1749369060,2512.85,2513.19,2511.88,2512.02,1137850.0
1749369240,2512.05,2512.36,2511.56,2511.8,464488.0
1749369420,2511.78,2513.46,2510.01,2513.46,2451938.0
1749369600,2513.45,2520.0,2513.38,2517.27,9947144.0
1749369780,2517.27,2518.07,2515.27,2516.6,2313370.0
1749369960,2516.6,2518.66,2516.26,2518.26,1791624.0
1749370140,2518.24,2518.6,2517.05,2517.3,1562544.0
1749370320,2517.24,2518.14,2516.19,2516.77,942300.0
1749370500,2516.78,2517.52,2515.21,2515.66,910898.0
1749370680,2515.58,2516.66,2515.38,2515.59,594582.0
1749370860,2515.59,2517.0,2515.58,2516.5,679488.0
1749371040,2516.51,2516.73,2515.0,2515.02,556268.0
1749371220,2515.02,2515.99,2514.26,2514.26,1146330.0
1749371400,2514.27,2516.54,2514.03,2516.54,1153830.0
1749371580,2516.53,2517.33,2515.33,2515.34,881850.0
1749371760,2515.34,2516.35,2514.54,2514.55,977246.0
1749371940,2514.56,2516.19,2514.54,2515.57,635548.0
1749372120,2515.58,2515.64,2514.24,2514.99,571652.0
1749372300,2514.97,2517.14,2514.94,2516.81,695628.0
1749372480,2516.82,2517.24,2516.66,2516.85,944256.0
1749372660,2516.85,2517.82,2516.83,2517.39,1049496.0
1749372840,2517.32,2517.32,2516.27,2516.89,757518.0
1749373020,2516.87,2518.03,2515.1,2515.36,1750604.0
1749373200,2515.29,2516.35,2515.29,2515.44,946244.0
1749373380,2515.45,2515.45,2514.27,2514.53,993060.0
1749373560,2514.53,2514.53,2512.73,2513.04,2095264.0
1749373740,2513.03,2513.04,2510.17,2510.27,2678042.0
1749373920,2510.26,2511.36,2509.49,2511.29,3043022.0
1749374100,2511.36,2511.93,2508.45,2509.61,3288632.0
1749374280,2509.6,2511.28,2508.03,2510.07,1900006.0
1749374460,2510.07,2510.4,2509.1,2509.11,1170110.0
1749374640,2509.1,2510.23,2509.01,2510.17,1235582.0
1749374820,2510.19,2510.19,2490.0,2498.36,48094430.0
1749375000,2498.6,2499.92,2495.1,2496.31,7834138.0
1749375180,2496.31,2500.66,2495.6,2499.91,6772384.0
1749375360,2499.87,2500.48,2496.85,2497.99,3134832.0
1749375540,2497.99,2500.86,2497.56,2498.32,5507046.0
1749375720,2498.32,2498.49,2495.32,2495.32,2023646.0
1749375900,2495.39,2499.24,2494.49,2496.38,3009102.0
1749376080,2496.38,2499.91,2496.37,2499.78,2094566.0
1749376260,2499.63,2500.2,2498.94,2499.49,1634488.0
1749376440,2499.5,2499.61,2498.31,2498.86,906388.0
1749376620,2498.85,2498.86,2496.22,2496.61,1572462.0
1749376800,2496.64,2498.04,2495.19,2495.95,3124236.0
1749376980,2495.94,2496.7,2494.3,2495.53,2374920.0
1749377160,2495.53,2495.54,2491.13,2492.1,5624688.0
1749377340,2492.1,2493.33,2491.07,2493.21,3073502.0
1749377520,2493.23,2494.48,2491.33,2491.99,1900784.0
1749377700,2491.94,2495.8,2491.34,2495.36,2424132.0
1749377880,2495.36,2495.79,2494.1,2494.27,1419614.0
1749378060,2494.27,2494.86,2493.62,2493.85,972702.0
1749378240,2493.85,2493.85,2491.98,2492.15,1041208.0
1749378420,2492.15,2493.76,2491.8,2492.42,1611516.0
1749378600,2492.43,2495.53,2492.42,2495.19,1651744.0
1749378780,2495.18,2495.87,2494.47,2495.82,1863130.0
1749378960,2495.88,2498.83,2495.81,2498.75,3602098.0
1749379140,2498.74,2499.81,2498.12,2498.19,3170766.0
1749379320,2498.15,2500.7,2498.12,2500.32,4486838.0
1749379500,2500.41,2500.76,2498.34,2500.14,2807318.0
1749379680,2500.02,2500.86,2498.28,2500.39,2525996.0
1749379860,2500.39,2502.89,2500.2,2502.67,4247306.0
1749380040,2502.63,2503.12,2501.87,2502.38,2630726.0
1749380220,2502.39,2503.25,2501.6,2502.11,3180320.0
1749380400,2502.11,2504.59,2501.76,2504.59,2847704.0
1749380580,2504.54,2507.07,2504.11,2505.28,5410392.0
1749380760,2505.28,2506.6,2504.73,2505.17,2438634.0
1749380940,2505.18,2505.39,2503.28,2503.74,1823410.0
1749381120,2503.75,2504.06,2503.36,2503.62,822466.0
1749381300,2503.62,2505.98,2503.41,2505.82,1638496.0
1749381480,2505.82,2506.0,2504.48,2505.14,1121626.0
1749381660,2505.13,2513.67,2504.52,2509.77,13301280.0
1749381840,2510.08,2510.41,2508.38,2509.97,2785970.0
1749382020,2509.97,2511.09,2509.38,2510.14,1604902.0
1749382200,2510.14,2512.22,2508.89,2509.76,2252614.0
1749382380,2509.68,2513.64,2509.62,2513.34,3970772.0
1749382560,2513.58,2516.25,2513.58,2513.97,5929118.0
1749382740,2513.96,2515.29,2512.94,2513.88,1634152.0
1749382920,2513.88,2513.94,2512.48,2512.68,1614766.0
1749383100,2512.68,2514.88,2512.68,2513.81,1540828.0
1749383280,2513.86,2515.8,2513.01,2514.07,2353752.0
1749383460,2514.01,2514.32,2512.67,2513.45,1496248.0
1749383640,2513.4,2513.79,2512.85,2513.27,1017772.0
1749383820,2513.19,2513.19,2511.21,2512.27,2158748.0
1749384000,2512.07,2513.1,2510.62,2510.77,1696698.0
1749384180,2510.83,2510.83,2508.82,2509.28,2871182.0
1749384360,2509.29,2510.94,2508.17,2510.4,2764860.0
1749384540,2510.41,2511.95,2509.8,2511.65,1276076.0
1749384720,2511.42,2513.18,2510.68,2512.79,2039962.0
1749384900,2512.81,2513.2,2511.68,2512.02,1322676.0
1749385080,2512.01,2512.61,2510.53,2510.59,1036066.0
1749385260,2510.65,2510.65,2507.01,2507.84,2282458.0
1749385440,2507.86,2508.88,2505.88,2506.31,2130344.0
1749385620,2506.29,2508.82,2505.48,2507.3,2314738.0
1749385800,2507.3,2507.3,2502.77,2504.19,4757796.0
1749385980,2504.19,2504.44,2501.11,2501.41,2883904.0
1749386160,2501.39,2502.11,2498.77,2502.06,4610664.0
1749386340,2502.06,2503.41,2501.31,2503.4,2618092.0
1749386520,2503.41,2503.6,2502.04,2502.22,1298076.0
1749386700,2502.27,2504.45,2502.27,2503.45,2317770.0
1749386880,2503.44,2506.83,2503.01,2505.48,1782706.0
1749387060,2505.49,2509.82,2505.21,2508.29,3383586.0
1749387240,2508.31,2509.7,2507.01,2507.35,1671308.0
1749387420,2507.35,2507.35,2505.66,2506.82,1296486.0
1749387600,2506.82,2506.93,2504.36,2504.36,853690.0
1749387780,2504.36,2507.35,2504.36,2506.74,1768178.0
1749387960,2506.74,2506.98,2505.21,2505.26,957444.0
1749388140,2505.26,2505.85,2504.71,2505.22,763706.0
1749388320,2505.27,2507.36,2505.27,2505.74,896578.0
1749388500,2505.69,2506.98,2505.18,2505.23,1097672.0
1749388680,2505.24,2507.75,2504.68,2505.76,1047386.0
1749388860,2505.77,2507.18,2505.02,2505.87,693760.0
1749389040,2505.89,2506.75,2505.61,2505.89,644232.0
1749389220,2505.89,2508.73,2505.76,2508.72,1196340.0
1749389400,2508.72,2511.26,2508.36,2511.09,2809212.0
1749389580,2511.0,2515.74,2510.93,2513.99,6433598.0
1749389760,2513.98,2519.45,2513.94,2517.89,7465434.0
1749389940,2518.07,2518.19,2515.47,2517.42,3065218.0
1749390120,2517.42,2518.47,2517.21,2517.21,4243482.0
1749390300,2517.24,2518.41,2514.41,2517.32,2960696.0
1749390480,2517.32,2525.8,2517.3,2517.32,16485884.0
1749390660,2517.2,2517.32,2510.81,2511.86,8647080.0
1749390840,2511.86,2512.9,2510.11,2511.06,4520126.0
1749391020,2511.07,2512.02,2506.02,2507.69,5897058.0
1749391200,2507.7,2509.5,2505.21,2505.22,6351688.0
1749391380,2505.22,2505.3,2502.37,2505.12,5771770.0
1749391560,2505.13,2509.45,2504.34,2509.06,3287402.0
1749391740,2508.99,2509.69,2507.37,2508.56,1592042.0
1749391920,2508.57,2510.29,2508.18,2509.95,1867260.0
1749392100,2509.96,2514.11,2509.6,2514.11,2862176.0
1749392280,2514.05,2514.56,2512.55,2512.98,1335806.0
1749392460,2512.98,2515.47,2508.4,2508.53,2718920.0
1749392640,2508.54,2510.18,2506.97,2509.01,1809360.0
1749392820,2509.01,2509.37,2508.3,2508.62,876622.0
1749393000,2508.61,2508.62,2505.01,2506.05,2265606.0
1749393180,2506.05,2508.72,2506.05,2507.86,1314594.0
1749393360,2507.73,2508.66,2507.23,2507.98,920318.0
1749393540,2507.98,2507.99,2505.72,2506.25,977640.0
1749393720,2506.26,2509.09,2506.0,2508.44,1004940.0
1749393900,2508.51,2508.8,2506.48,2507.26,936014.0
1749394080,2507.21,2511.99,2506.83,2511.99,1920660.0
1749394260,2511.94,2512.06,2510.14,2510.15,1365584.0
1749394440,2510.15,2512.89,2509.76,2512.89,1326044.0
1749394620,2512.94,2514.02,2511.97,2513.11,1347846.0
1749394800,2513.13,2514.24,2512.35,2514.12,1767724.0
1749394980,2514.17,2514.99,2512.36,2514.99,2022354.0
1749395160,2514.94,2518.29,2513.85,2517.99,4473636.0
1749395340,2517.94,2518.99,2516.18,2518.57,3223136.0
1749395520,2518.59,2520.75,2516.85,2517.57,4284876.0
1749395700,2517.58,2518.84,2513.49,2514.78,2511834.0
1749395880,2514.84,2515.75,2513.87,2515.51,1800476.0
1749396060,2515.51,2516.0,2514.51,2515.26,974282.0
1749396240,2515.26,2515.78,2514.19,2515.03,1071238.0
1749396420,2515.03,2515.39,2514.71,2515.35,777184.0
1749396600,2515.35,2515.8,2511.96,2513.99,1699546.0
1749396780,2513.99,2514.0,2512.6,2513.29,1158320.0
1749396960,2513.28,2513.6,2511.86,2513.6,817836.0
1749397140,2513.59,2514.94,2513.0,2514.33,1453378.0
1749397320,2514.34,2515.19,2514.31,2514.77,747478.0
1749397500,2514.76,2515.84,2513.38,2515.64,1358330.0
1749397680,2515.39,2515.39,2512.31,2512.33,888592.0
1749397860,2512.42,2512.61,2511.01,2511.77,1549296.0
1749398040,2511.93,2513.07,2511.0,2511.97,1131698.0
1749398220,2511.99,2513.55,2511.99,2513.39,632142.0
1749398400,2513.34,2514.1,2511.48,2512.14,1184548.0
1749398580,2512.14,2517.27,2512.02,2516.85,1489872.0
1749398760,2516.85,2517.89,2516.38,2517.52,1384178.0
1749398940,2517.53,2521.8,2517.48,2521.01,4398370.0
1749399120,2521.06,2521.39,2519.01,2519.06,3966402.0
1749399300,2519.06,2520.19,2517.3,2519.98,2556764.0
1749399480,2519.97,2522.95,2519.34,2522.51,2871172.0
1749399660,2522.57,2524.99,2521.68,2522.98,4144904.0
1749399840,2523.0,2524.49,2520.96,2522.81,2436258.0
1749400020,2522.82,2522.82,2520.01,2520.67,2553900.0
1749400200,2520.68,2524.31,2520.18,2523.86,1930358.0
1749400380,2523.85,2525.52,2523.0,2525.29,3671660.0
1749400560,2525.28,2526.88,2524.39,2524.39,3959072.0
1749400740,2524.39,2526.36,2524.25,2525.44,2604590.0
1749400920,2525.43,2525.77,2523.32,2523.83,2397978.0
1749401100,2523.83,2524.94,2521.47,2522.94,1977184.0
1749401280,2522.95,2528.38,2522.77,2527.92,5373416.0
1749401460,2527.93,2528.93,2524.78,2525.97,3160476.0
1749401640,2525.95,2526.68,2524.79,2524.85,1022186.0
1749401820,2524.86,2526.95,2524.84,2526.86,1865248.0
1749402000,2526.75,2529.06,2526.18,2528.53,2674564.0
1749402180,2528.53,2532.77,2528.52,2531.63,10591752.0
1749402360,2531.63,2533.74,2530.67,2531.46,5312270.0
1749402540,2531.53,2531.53,2525.86,2526.99,3644264.0
1749402720,2526.99,2527.99,2524.93,2525.42,2100950.0
1749402900,2525.4,2526.06,2523.35,2525.14,2629438.0
1749403080,2525.14,2528.73,2524.42,2527.64,1557804.0
1749403260,2527.64,2528.95,2527.48,2528.0,822642.0
1749403440,2527.98,2528.31,2526.32,2527.35,882076.0
1749403620,2527.35,2528.01,2526.2,2526.68,1165860.0
1749403800,2526.69,2526.69,2523.39,2523.68,1988028.0
1749403980,2523.75,2524.84,2523.33,2524.4,1269458.0
1749404160,2524.39,2529.0,2524.19,2529.0,1335682.0
1749404340,2528.99,2530.36,2528.33,2528.89,2308340.0
1749404520,2528.94,2529.01,2525.87,2525.93,954470.0
1749404700,2525.93,2528.29,2525.83,2527.04,1083404.0
1749404880,2527.04,2527.65,2525.01,2525.9,694698.0
1749405060,2525.89,2526.85,2524.57,2526.03,1670922.0
1749405240,2526.04,2526.58,2521.99,2522.81,1318798.0
1749405420,2522.81,2522.81,2521.18,2522.22,2895290.0
1749405600,2522.2,2522.84,2519.02,2519.11,3958240.0
1749405780,2519.02,2521.03,2517.78,2521.03,3978494.0
1749405960,2521.09,2523.88,2521.09,2523.47,1559114.0
1749406140,2523.48,2527.04,2523.22,2526.99,1375368.0
1749406320,2527.0,2531.42,2526.99,2530.61,4492008.0
1749406500,2530.76,2532.28,2528.84,2529.82,2102360.0
1749406680,2529.82,2530.15,2528.3,2529.99,912432.0
1749406860,2529.99,2530.61,2528.98,2528.99,945142.0
1749407040,2529.19,2531.28,2528.04,2528.05,1220694.0
1749407220,2528.05,2529.51,2528.04,2529.47,603594.0
1749407400,2529.47,2530.48,2528.28,2528.28,663344.0
1749407580,2528.34,2528.99,2525.99,2528.51,1971392.0
1749407760,2528.51,2530.43,2526.85,2528.44,1294614.0
1749407940,2528.44,2528.71,2526.65,2527.49,922410.0
1749408120,2527.49,2528.53,2527.03,2527.34,309168.0
1749408300,2527.35,2527.83,2526.32,2526.97,2167942.0
1749408480,2526.9,2528.9,2526.8,2528.39,1150054.0
1749408660,2528.39,2530.12,2528.19,2529.36,883146.0
1749408840,2529.33,2530.66,2529.21,2530.35,984078.0
1749409020,2530.35,2531.57,2529.88,2531.02,1700388.0
1749409200,2531.02,2532.48,2530.82,2531.82,1051382.0
1749409380,2531.82,2533.4,2531.15,2533.11,1341472.0
1749409560,2533.11,2533.72,2532.85,2533.6,1329080.0
1749409740,2533.59,2539.18,2532.99,2538.84,6812614.0
1749409920,2538.84,2539.36,2535.5,2536.44,4034488.0
1749410100,2536.39,2537.42,2533.68,2534.03,1855740.0
1749410280,2534.07,2535.77,2533.7,2534.14,1669002.0
1749410460,2534.14,2535.94,2533.95,2534.86,1403214.0
1749410640,2534.86,2536.82,2534.62,2536.82,1857334.0
1749410820,2536.82,2536.83,2534.46,2534.53,1355872.0
1749411000,2534.51,2535.0,2533.07,2533.07,768916.0
1749411180,2533.08,2534.28,2532.89,2533.12,558044.0
1749411360,2533.11,2533.6,2532.94,2533.19,866204.0
1749411540,2533.19,2533.19,2531.22,2531.22,785754.0
1749411720,2531.22,2531.22,2528.14,2528.23,2572006.0
1749411900,2528.23,2531.25,2528.23,2530.35,1100310.0
1749412080,2530.35,2531.55,2530.31,2531.33,709336.0
1749412260,2531.35,2533.19,2531.07,2532.41,1271642.0
1749412440,2532.4,2532.42,2530.49,2530.51,1507524.0
1749412620,2530.51,2531.6,2530.08,2531.53,755830.0
1749412800,2531.54,2531.66,2528.18,2528.73,2448446.0
1749412980,2528.78,2530.44,2528.17,2529.59,1781270.0
1749413160,2529.59,2531.57,2529.31,2531.0,1661054.0
1749413340,2531.01,2535.46,2530.67,2535.35,2487470.0
1749413520,2535.29,2536.76,2534.27,2535.18,1243202.0
1749413700,2535.18,2535.66,2532.75,2533.24,1036994.0
1749413880,2532.91,2534.83,2532.41,2533.1,879092.0
1749414060,2533.11,2534.37,2532.42,2533.64,668782.0
1749414240,2533.64,2535.06,2532.9,2534.68,603150.0
1749414420,2534.68,2534.95,2533.54,2533.99,677392.0
1749414600,2533.98,2534.53,2531.26,2531.78,805374.0
1749414780,2531.78,2532.1,2530.6,2531.67,730342.0
1749414960,2531.68,2532.85,2531.2,2532.09,799392.0
1749415140,2532.09,2533.81,2531.04,2531.65,554312.0
1749415320,2531.66,2534.37,2531.55,2534.07,778134.0
1749415500,2534.08,2534.08,2532.15,2532.8,471958.0
1749415680,2532.79,2532.86,2530.5,2530.86,513612.0
1749415860,2530.85,2531.59,2528.64,2528.64,797178.0
1749416040,2528.64,2530.56,2528.09,2529.28,1569098.0
1749416220,2529.28,2530.11,2528.88,2529.85,1022474.0
1749416400,2529.89,2532.2,2529.89,2532.18,937948.0
1749416580,2532.26,2533.63,2532.26,2533.11,899268.0
1749416760,2533.17,2534.62,2532.43,2534.4,1043610.0
1749416940,2534.4,2534.62,2533.8,2534.19,912598.0
1749417120,2534.18,2534.4,2533.82,2534.39,674394.0
1749417300,2534.39,2534.4,2531.69,2532.18,541958.0
1749417480,2532.18,2535.25,2531.44,2534.02,970144.0
1749417660,2534.01,2534.02,2533.14,2533.37,335704.0
1749417840,2533.37,2533.71,2533.1,2533.24,743632.0
1749418020,2533.24,2533.44,2533.04,2533.05,465480.0
1749418200,2533.05,2533.06,2531.86,2531.89,440666.0
1749418380,2531.95,2531.95,2531.24,2531.29,314854.0
1749418560,2531.29,2531.29,2530.8,2530.97,610234.0
1749418740,2531.0,2532.4,2530.78,2532.32,546356.0
1749418920,2532.32,2534.12,2532.26,2534.11,555332.0
1749419100,2534.12,2535.75,2533.71,2535.41,999430.0
1749419280,2535.41,2538.53,2535.41,2538.1,2414524.0
1749419460,2538.16,2547.93,2538.0,2543.79,12470104.0
1749419640,2543.72,2544.03,2540.34,2540.59,2231878.0
1749419820,2540.55,2540.55,2535.97,2536.94,3575084.0
1749420000,2537.1,2539.1,2531.32,2532.13,7116970.0
1749420180,2532.15,2534.45,2532.11,2533.72,2958050.0
1749420360,2533.73,2534.65,2527.43,2527.68,10720092.0
1749420540,2527.68,2528.96,2523.31,2526.9,13237916.0
1749420720,2526.9,2527.03,2518.13,2519.14,16986984.0
1749420900,2519.11,2523.2,2518.77,2522.9,6180960.0
1749421080,2522.9,2523.91,2520.02,2523.18,4343520.0
1749421260,2523.25,2526.7,2522.88,2523.55,2840134.0
1749421440,2523.55,2525.32,2513.73,2516.14,8438950.0
1749421620,2516.14,2519.37,2515.49,2516.87,4987284.0
1749421800,2516.8,2519.19,2511.82,2513.03,10882110.0
1749421980,2513.04,2515.59,2513.03,2514.6,3507500.0
1749422160,2514.59,2514.6,2500.01,2505.31,30975670.0
1749422340,2505.31,2509.95,2504.52,2508.8,4712766.0
1749422520,2508.8,2512.33,2507.7,2511.45,4285920.0
1749422700,2511.45,2512.76,2509.23,2509.4,2487826.0
1749422880,2509.4,2509.4,2498.95,2502.16,20290596.0
1749423060,2502.16,2506.01,2500.95,2505.44,4422358.0
1749423240,2505.51,2506.95,2504.49,2506.42,2079488.0
1749423420,2506.42,2506.79,2504.38,2506.73,1346462.0
1749423600,2506.59,2506.59,2502.56,2503.81,3370904.0
1749423780,2503.82,2506.15,2499.0,2504.83,8927752.0
1749423960,2504.83,2505.06,2501.66,2503.28,2066646.0
1749424140,2503.28,2505.77,2502.44,2504.93,2339654.0
1749424320,2504.92,2508.91,2504.88,2507.94,3166424.0
1749424500,2508.16,2508.98,2504.93,2505.39,1726560.0
1749424680,2505.33,2511.95,2504.9,2511.95,5497642.0
1749424860,2511.94,2512.26,2505.95,2506.02,3205586.0
1749425040,2506.01,2507.29,2503.04,2503.88,1711066.0
1749425220,2503.88,2507.8,2503.32,2507.58,1490932.0
1749425400,2507.62,2510.72,2507.41,2508.26,3624600.0
1749425580,2508.09,2508.84,2506.39,2506.44,1061162.0
1749425760,2506.44,2509.38,2505.81,2506.44,981578.0
1749425940,2506.39,2507.61,2506.01,2506.03,1281320.0
1749426120,2506.04,2507.12,2504.38,2506.24,973730.0
1749426300,2506.22,2507.53,2505.75,2506.82,1025430.0
1749426480,2506.82,2508.44,2504.59,2505.59,1122960.0
1749426660,2505.85,2507.88,2505.85,2507.02,982648.0
1749426840,2507.03,2507.75,2504.8,2507.18,937388.0
1749427020,2507.18,2509.25,2506.85,2508.32,1225660.0
1749427200,2508.32,2510.64,2506.72,2510.11,1938060.0
1749427380,2510.11,2510.12,2507.11,2507.98,1913342.0
1749427560,2507.97,2509.68,2503.19,2507.72,4282576.0
1749427740,2507.66,2508.6,2505.28,2507.62,1645412.0
1749427920,2507.58,2509.31,2505.56,2506.45,1437702.0
1749428100,2506.49,2508.74,2504.88,2507.13,1781874.0
1749428280,2507.12,2507.12,2503.21,2503.91,2302294.0
1749428460,2503.91,2504.82,2500.01,2502.68,6302762.0
1749428640,2502.69,2504.87,2499.0,2502.89,6314772.0
1749428820,2502.89,2507.63,2502.18,2505.14,3563532.0
1749429000,2505.14,2508.57,2504.3,2508.57,2663952.0
1749429180,2508.57,2509.18,2506.84,2507.53,4131276.0
1749429360,2507.66,2509.55,2505.63,2505.96,2031770.0
1749429540,2505.79,2505.79,2500.0,2503.93,5012074.0
1749429720,2503.93,2504.31,2501.22,2502.18,1561344.0
1749429900,2502.19,2502.92,2493.72,2497.72,17406188.0
1749430080,2497.79,2500.75,2497.79,2498.81,2172200.0
1749430260,2498.87,2500.94,2497.91,2500.44,1675818.0
1749430440,2500.74,2503.79,2500.74,2503.78,1987942.0
1749430620,2503.79,2503.99,2502.63,2502.81,623098.0
1749430800,2503.84,2504.13,2501.82,2501.98,2240782.0
1749430980,2501.98,2502.06,2498.76,2499.86,2277260.0
1749431160,2499.86,2501.0,2494.99,2495.22,8460120.0
1749431340,2495.2,2500.56,2494.06,2499.52,4378502.0
1749431520,2499.51,2500.03,2498.41,2498.65,1533642.0
1749431700,2498.33,2500.6,2495.67,2500.4,2517116.0
1749431880,2500.4,2503.82,2498.28,2502.01,2684782.0
1749432060,2502.01,2502.38,2500.39,2500.89,893138.0
1749432240,2500.9,2501.44,2498.78,2501.3,973414.0
1749432420,2501.31,2503.12,2500.35,2502.55,949690.0
1749432600,2502.76,2503.69,2501.0,2501.0,1077118.0
1749432780,2501.01,2501.39,2498.81,2498.89,1427346.0
1749432960,2498.89,2499.93,2497.7,2497.76,1249854.0
1749433140,2497.77,2499.36,2496.4,2498.15,1478280.0
1749433320,2498.14,2498.44,2496.5,2496.5,969346.0
1749433500,2496.56,2498.7,2496.04,2497.68,1467636.0
1749433680,2497.69,2498.12,2495.33,2495.49,1555358.0
1749433860,2495.68,2495.99,2493.34,2493.62,3866506.0
1749434040,2493.63,2493.63,2490.42,2490.91,7219820.0
1749434220,2490.98,2494.0,2490.86,2493.51,2389164.0
1749434400,2493.57,2493.99,2492.01,2493.04,1780432.0
1749434580,2492.86,2495.87,2490.87,2495.0,3215152.0
1749434760,2494.98,2495.07,2492.06,2492.2,2264988.0
1749434940,2492.07,2495.0,2491.03,2494.98,1653410.0
1749435120,2495.0,2500.32,2495.0,2500.18,3538286.0
1749435300,2500.18,2501.58,2499.56,2501.53,5734856.0
1749435480,2501.53,2503.32,2501.39,2501.4,2587886.0
1749435660,2501.4,2501.41,2499.6,2500.53,1309882.0
1749435840,2500.53,2500.99,2499.69,2500.0,959082.0
1749436020,2500.02,2500.58,2498.39,2498.98,1685964.0
1749436200,2498.99,2499.14,2496.26,2497.97,1553744.0
1749436380,2497.97,2497.97,2494.65,2495.12,1856534.0
1749436560,2495.12,2495.95,2494.35,2495.16,1332818.0
1749436740,2495.1,2495.69,2490.0,2490.42,6115096.0
1749436920,2490.42,2491.0,2489.07,2490.84,5746612.0
1749437100,2490.31,2491.66,2489.68,2490.87,1671296.0
1749437280,2490.86,2492.08,2490.86,2491.44,1438700.0
1749437460,2491.44,2492.54,2490.72,2492.53,2767540.0
1749437640,2492.59,2494.31,2492.59,2493.4,1186130.0
1749437820,2493.38,2494.4,2490.98,2491.53,1146620.0
1749438000,2491.49,2492.86,2491.01,2491.94,1980314.0
1749438180,2491.94,2491.96,2489.0,2489.0,2260610.0
1749438360,2489.0,2489.02,2482.97,2484.61,17184670.0
1749438540,2484.82,2486.16,2483.0,2483.99,3624028.0
1749438720,2483.99,2486.27,2483.39,2485.09,1728926.0
1749438900,2485.09,2487.0,2484.57,2485.6,2325750.0
1749439080,2485.6,2486.64,2482.79,2482.79,2480792.0
1749439260,2482.79,2483.27,2481.12,2481.51,5332218.0
1749439440,2481.5,2485.54,2481.5,2485.14,3198874.0
1749439620,2485.13,2489.68,2484.51,2488.62,3990896.0
1749439800,2488.62,2488.75,2485.83,2488.47,2346140.0
1749439980,2488.57,2490.03,2488.43,2489.14,2225884.0
1749440160,2489.14,2490.7,2489.0,2489.95,2372156.0
1749440340,2489.78,2491.16,2489.25,2489.25,1821172.0
1749440520,2489.33,2489.79,2488.44,2489.22,1939742.0
1749440700,2489.22,2491.24,2489.21,2490.99,1615894.0
1749440880,2490.98,2492.27,2490.78,2491.25,1875522.0
1749441060,2491.25,2495.0,2491.25,2495.0,1678702.0
1749441240,2495.52,2496.68,2493.3,2495.08,9419602.0
1749441420,2495.07,2495.74,2494.68,2495.55,1406860.0
1749441600,2495.56,2495.56,2493.74,2494.71,2314406.0
1749441780,2494.71,2495.74,2493.23,2493.58,1128624.0
1749441960,2493.58,2494.69,2493.57,2494.08,1463550.0
1749442140,2494.08,2494.1,2492.16,2492.16,1424494.0
1749442320,2492.17,2492.99,2491.67,2491.7,1613848.0
1749442500,2491.7,2493.97,2491.32,2493.69,971010.0
1749442680,2493.68,2494.1,2493.0,2493.22,659554.0
1749442860,2493.22,2493.62,2490.45,2491.16,2064884.0
1749443040,2491.16,2491.56,2489.46,2489.99,1652206.0
1749443220,2489.99,2490.62,2488.42,2489.69,1936708.0
1749443400,2489.68,2490.0,2487.47,2487.77,1569756.0
1749443580,2487.68,2489.56,2487.3,2489.43,1087218.0
1749443760,2489.42,2490.93,2488.91,2490.32,2091802.0
1749443940,2490.48,2490.5,2488.11,2488.51,1032380.0
1749444120,2488.51,2488.51,2485.92,2485.92,1579078.0
1749444300,2485.92,2486.54,2484.46,2484.64,2110400.0
1749444480,2484.64,2485.12,2483.51,2484.14,2098472.0
1749444660,2484.13,2484.74,2483.31,2483.63,1593370.0
1749444840,2483.62,2485.74,2483.04,2484.95,2923510.0
1749445020,2484.95,2485.59,2484.1,2484.11,1469910.0
1749445200,2484.1,2485.66,2483.66,2484.73,1693970.0
1749445380,2484.6,2484.6,2481.12,2482.23,2945544.0
1749445560,2482.23,2485.28,2482.23,2484.87,1701714.0
1749445740,2484.87,2487.53,2484.36,2487.08,1620436.0
1749445920,2487.08,2488.17,2486.33,2487.78,2574650.0
1749446100,2487.77,2490.41,2487.43,2487.76,2355656.0
1749446280,2487.76,2490.09,2487.76,2489.47,1428530.0
1749446460,2489.46,2489.47,2486.25,2486.25,1026328.0
1749446640,2486.25,2486.67,2485.31,2485.78,1017850.0
1749446820,2485.78,2485.78,2485.0,2485.21,923756.0
1749447000,2485.21,2485.39,2482.73,2482.85,2254316.0
1749447180,2482.84,2482.97,2475.81,2479.07,14454430.0
1749447360,2479.01,2481.75,2478.36,2481.75,2203130.0
1749447540,2481.74,2483.69,2481.73,2483.55,2451276.0
1749447720,2483.27,2484.4,2482.36,2482.81,2130266.0
1749447900,2482.81,2484.86,2482.8,2484.61,2387406.0
1749448080,2484.6,2484.61,2483.05,2483.95,1044518.0
1749448260,2483.94,2483.95,2481.36,2481.99,1622692.0
1749448440,2481.99,2483.91,2481.32,2482.56,1160168.0
1749448620,2482.55,2482.56,2479.11,2479.51,3949298.0
1749448800,2479.51,2482.25,2478.98,2481.36,2941390.0
1749448980,2481.36,2483.06,2479.52,2482.22,3739266.0
1749449160,2482.22,2484.5,2479.76,2480.13,2347896.0
1749449340,2480.13,2480.16,2476.56,2478.54,6162686.0
1749449520,2478.55,2480.57,2477.56,2480.13,2610648.0
1749449700,2480.13,2484.9,2480.12,2484.79,3759854.0
1749449880,2484.79,2485.88,2483.71,2484.1,4756744.0
1749450060,2484.1,2486.86,2483.48,2486.47,2041884.0
1749450240,2486.47,2486.48,2484.31,2484.39,1287916.0
1749450420,2484.4,2485.55,2484.29,2485.31,1286708.0
1749450600,2485.32,2487.35,2485.32,2486.66,2206706.0
1749450780,2486.66,2487.0,2485.25,2485.27,865196.0
1749450960,2485.26,2488.46,2485.08,2488.21,2159278.0
1749451140,2488.2,2488.51,2487.27,2487.27,1346898.0
1749451320,2487.27,2487.78,2486.53,2487.28,1099722.0
1749451500,2487.27,2488.83,2487.23,2488.4,1202016.0
1749451680,2488.4,2490.3,2488.4,2490.16,3613452.0
1749451860,2490.17,2492.59,2488.7,2492.0,7828404.0
1749452040,2492.0,2493.46,2491.6,2491.61,2771538.0
1749452220,2491.61,2492.59,2491.6,2492.15,1841272.0
1749452400,2492.15,2492.15,2489.19,2489.99,2194262.0
1749452580,2489.99,2490.3,2488.01,2488.58,2077580.0
1749452760,2488.57,2488.6,2486.75,2488.0,1056802.0
1749452940,2488.0,2488.82,2486.85,2487.76,1379138.0
1749453120,2487.77,2488.31,2487.36,2487.37,1283376.0
1749453300,2487.36,2487.37,2485.69,2485.7,1453836.0
1749453480,2485.69,2486.8,2483.78,2483.93,2923436.0
1749453660,2483.92,2484.32,2482.0,2482.87,2801674.0
1749453840,2482.87,2484.69,2482.72,2484.56,2923930.0
1749454020,2484.55,2485.62,2484.2,2484.32,1443290.0
1749454200,2484.33,2487.6,2484.32,2487.07,1352520.0
1749454380,2487.07,2490.0,2487.06,2488.27,1578900.0
1749454560,2488.26,2488.9,2487.97,2488.3,1439438.0
1749454740,2488.31,2488.31,2486.7,2487.47,734290.0
1749454920,2487.47,2488.4,2487.27,2487.73,615354.0
1749455100,2487.72,2488.25,2486.72,2488.03,774688.0
1749455280,2488.03,2489.3,2487.66,2489.17,1104764.0
1749455460,2489.16,2490.36,2489.16,2489.75,2237496.0
1749455640,2489.76,2491.2,2489.5,2490.67,1254830.0
1749455820,2490.66,2491.0,2489.87,2490.44,1179028.0
1749456000,2490.67,2494.87,2488.3,2493.18,9510470.0
1749456180,2493.18,2493.78,2489.71,2490.22,2486118.0
1749456360,2490.21,2491.58,2488.91,2490.75,1447498.0
1749456540,2490.61,2491.47,2489.76,2489.97,920684.0
1749456720,2489.97,2489.97,2488.0,2489.0,954944.0
1749456900,2489.0,2490.6,2489.0,2490.35,663146.0
1749457080,2490.34,2490.56,2487.5,2487.5,603128.0
1749457260,2487.51,2487.88,2486.44,2486.45,1093978.0
1749457440,2486.45,2486.5,2483.63,2484.25,2634980.0
1749457620,2484.25,2486.35,2484.25,2486.0,1015324.0
1749457800,2486.0,2486.01,2483.88,2484.58,1622376.0
1749457980,2484.58,2488.4,2484.34,2488.39,4818332.0
1749458160,2488.4,2489.99,2488.05,2489.12,2864834.0
1749458340,2489.12,2489.52,2486.8,2488.36,2078488.0
1749458520,2488.36,2489.74,2488.35,2488.67,1148028.0
1749458700,2488.66,2490.82,2487.77,2490.81,2877242.0
1749458880,2490.82,2494.63,2490.81,2492.42,6079628.0
1749459060,2492.42,2494.14,2491.5,2494.13,3992286.0
1749459240,2494.13,2496.0,2494.13,2494.8,1847380.0
1749459420,2495.63,2495.84,2494.12,2494.25,3753310.0
1749459600,2494.25,2494.57,2492.41,2493.64,3737498.0
1749459780,2493.65,2493.69,2492.02,2493.27,2112200.0
1749459960,2493.28,2493.33,2491.85,2491.86,853402.0
1749460140,2491.86,2491.89,2490.61,2491.89,1311800.0
1749460320,2492.02,2495.0,2492.02,2493.59,1868184.0
1749460500,2493.59,2494.2,2491.7,2491.94,1315578.0
1749460680,2491.94,2492.31,2490.65,2490.94,1443590.0
1749460860,2490.94,2491.34,2489.81,2490.85,950706.0
1749461040,2490.85,2494.38,2490.5,2494.37,1455900.0
1749461220,2494.37,2497.7,2494.37,2497.48,4637204.0
1749461400,2497.36,2498.9,2496.28,2498.14,4883100.0
1749461580,2498.14,2502.58,2497.65,2501.38,6968848.0
1749461760,2501.38,2506.44,2501.04,2505.42,9511794.0
1749461940,2505.42,2506.8,2504.37,2505.73,7044170.0
1749462120,2505.73,2512.8,2504.75,2512.03,14714536.0
1749462300,2512.03,2520.67,2510.97,2520.01,33633570.0
1749462480,2520.01,2520.01,2515.57,2516.73,14192308.0
1749462660,2516.75,2521.1,2513.87,2514.01,14535532.0
1749462840,2514.02,2514.47,2511.18,2513.21,8015916.0
1749463020,2513.2,2513.3,2507.16,2508.31,7227984.0
1749463200,2508.31,2510.83,2508.0,2509.04,6029634.0
1749463380,2509.04,2512.9,2508.12,2512.9,5180252.0
1749463560,2512.9,2514.33,2511.01,2511.02,5030180.0
1749463740,2511.03,2516.99,2510.7,2516.0,4818952.0
1749463920,2516.14,2525.74,2515.56,2523.72,13391102.0
1749464100,2523.75,2529.6,2523.75,2527.87,15011370.0
1749464280,2527.86,2529.82,2525.0,2529.61,12888846.0
1749464460,2529.99,2530.11,2523.54,2526.49,6151916.0
1749464640,2526.49,2534.79,2525.51,2529.1,17912996.0
1749464820,2529.11,2532.11,2528.18,2531.06,10184812.0
1749465000,2531.05,2536.93,2531.05,2534.98,14342900.0
1749465180,2534.53,2537.88,2531.03,2533.55,11062410.0
1749465360,2533.55,2534.99,2529.74,2530.41,6017656.0
1749465540,2530.41,2530.41,2527.77,2529.2,5472540.0
1749465720,2529.08,2532.5,2528.72,2532.49,5616160.0
1749465900,2532.49,2540.33,2532.35,2536.6,10028402.0
1749466080,2536.5,2539.45,2534.39,2536.86,7592842.0
1749466260,2536.86,2537.0,2533.51,2533.66,5236012.0
1749466440,2534.14,2536.57,2532.77,2534.95,4969700.0
1749466620,2534.95,2535.46,2532.61,2534.07,2548520.0
1749466800,2534.07,2534.61,2529.19,2529.36,4082466.0
1749466980,2529.36,2531.83,2528.53,2531.1,12872840.0
1749467160,2530.95,2531.28,2528.7,2529.96,2950118.0
1749467340,2529.96,2533.0,2529.67,2532.54,6626912.0
1749467520,2532.55,2535.81,2532.32,2535.79,4947670.0
1749467700,2535.89,2537.71,2531.24,2535.79,7843870.0
1749467880,2535.83,2537.62,2532.5,2533.02,3470226.0
1749468060,2533.02,2538.62,2532.5,2537.19,3996460.0
1749468240,2537.19,2539.36,2537.19,2539.35,4831038.0
1749468420,2539.36,2539.86,2538.0,2538.33,4875150.0
1749468600,2538.33,2538.7,2537.06,2537.77,3113694.0
1749468780,2537.78,2542.24,2537.3,2540.76,10626784.0
1749468960,2540.76,2546.66,2540.49,2545.07,13743864.0
1749469140,2545.06,2546.36,2542.1,2543.74,5783548.0
1749469320,2543.74,2545.65,2541.57,2542.64,5234244.0
1749469500,2542.64,2543.26,2537.67,2539.75,7507558.0
1749469680,2539.76,2540.29,2535.8,2536.49,10423150.0
1749469860,2536.2,2537.26,2534.0,2537.09,9933560.0
1749470040,2537.22,2539.84,2537.22,2538.88,4395796.0
1749470220,2538.87,2541.58,2538.87,2540.74,4971092.0
1749470400,2540.84,2541.08,2536.0,2536.53,4956178.0
1749470580,2536.54,2538.53,2536.35,2537.29,2893274.0
1749470760,2537.34,2538.77,2535.37,2535.88,1754738.0
1749470940,2535.88,2538.4,2535.0,2536.18,3513930.0
1749471120,2536.17,2536.54,2533.4,2533.73,3551938.0
1749471300,2533.72,2538.13,2533.72,2538.13,3666912.0
1749471480,2537.56,2539.2,2536.32,2538.0,2347882.0
1749471660,2537.99,2538.47,2536.17,2537.82,1265288.0
1749471840,2537.82,2538.87,2536.0,2536.01,1761432.0
1749472020,2536.17,2537.6,2535.3,2536.21,1062640.0
1749472200,2536.21,2542.43,2536.21,2542.19,5008380.0
1749472380,2542.19,2542.66,2541.3,2542.12,2775426.0
1749472560,2542.12,2545.25,2541.75,2544.65,4105958.0
1749472740,2544.65,2545.25,2542.51,2545.0,3066194.0
1749472920,2544.99,2547.32,2544.0,2547.15,4003582.0
1749473100,2547.16,2548.06,2542.19,2542.82,6910216.0
1749473280,2542.81,2542.94,2541.53,2542.09,2475982.0
1749473460,2542.09,2544.66,2541.59,2544.01,1828624.0
1749473640,2544.01,2544.61,2542.37,2544.01,2012136.0
1749473820,2544.23,2546.29,2544.2,2544.21,2210990.0
1749474000,2544.21,2544.61,2540.47,2541.9,3726938.0
1749474180,2541.91,2545.23,2541.0,2543.58,2574558.0
1749474360,2543.58,2543.86,2539.22,2539.64,4428260.0
1749474540,2539.64,2541.61,2538.26,2540.23,2986400.0
1749474720,2540.24,2540.55,2537.52,2538.38,3969272.0
1749474900,2538.39,2539.74,2537.66,2537.93,1888438.0
1749475080,2537.93,2540.61,2537.53,2540.58,1556680.0
1749475260,2540.57,2544.14,2540.57,2543.49,2323274.0
1749475440,2543.48,2543.49,2539.21,2541.14,1849200.0
1749475620,2541.15,2541.15,2535.1,2535.65,4686418.0
1749475800,2535.64,2539.28,2535.47,2538.63,4004012.0
1749475980,2538.63,2541.28,2535.42,2535.43,3328736.0
1749476160,2535.43,2535.43,2525.22,2525.46,19926646.0
1749476340,2525.51,2530.73,2518.91,2528.01,22061658.0
1749476520,2528.01,2531.86,2527.53,2530.6,6523002.0
1749476700,2530.6,2531.47,2525.02,2526.58,7959242.0
1749476880,2526.53,2527.84,2523.49,2524.17,7102864.0
1749477060,2524.17,2524.95,2520.5,2520.83,7760906.0
1749477240,2521.04,2521.11,2508.39,2515.31,39723544.0
1749477420,2515.6,2518.33,2515.2,2516.24,11213228.0
1749477600,2516.01,2522.71,2516.01,2519.86,14691170.0
1749477780,2519.86,2520.89,2517.0,2519.05,6437562.0
1749477960,2519.05,2519.05,2513.18,2517.99,7352110.0
1749478140,2518.55,2524.01,2517.32,2524.01,7411690.0
1749478320,2524.0,2528.73,2524.0,2527.03,11566478.0
1749478500,2527.03,2528.0,2524.32,2526.9,5938064.0
1749478680,2526.9,2527.38,2525.0,2526.96,2911312.0
1749478860,2526.95,2532.36,2526.62,2531.98,8539324.0
1749479040,2531.98,2533.47,2528.17,2528.29,7083030.0
1749479220,2528.29,2531.8,2527.8,2529.55,1859438.0
1749479400,2529.55,2537.52,2529.38,2535.33,6584404.0
1749479580,2535.33,2537.42,2532.36,2536.8,4993818.0
1749479760,2536.79,2538.13,2533.32,2534.25,4739142.0
1749479940,2534.24,2537.08,2533.12,2535.27,2152640.0
1749480120,2535.26,2536.99,2533.86,2535.17,1894266.0
1749480300,2535.17,2535.97,2529.97,2534.02,4762262.0
1749480480,2534.02,2538.45,2529.0,2529.01,7038706.0
1749480660,2528.92,2530.4,2525.93,2529.01,6503830.0
1749480840,2529.01,2530.43,2526.37,2529.31,3189800.0
1749481020,2529.31,2530.04,2527.74,2529.8,2859914.0
1749481200,2529.8,2533.09,2528.63,2532.06,3043504.0
1749481380,2532.06,2535.55,2532.06,2535.17,2269284.0
1749481560,2534.97,2536.34,2534.0,2534.0,2730772.0
1749481740,2534.12,2539.22,2533.32,2537.87,6681808.0
1749481920,2537.99,2541.53,2536.61,2537.88,8457304.0
1749482100,2538.09,2539.2,2534.91,2537.21,4872522.0
1749482280,2537.22,2537.5,2534.5,2534.5,2302308.0
1749482460,2534.51,2537.82,2533.83,2536.84,2373868.0
1749482640,2536.83,2538.45,2535.88,2535.99,2580354.0
1749482820,2536.0,2541.0,2535.99,2540.45,4101318.0
1749483000,2540.44,2541.99,2537.92,2540.43,4105336.0
1749483180,2540.43,2540.54,2536.14,2537.3,2315228.0
1749483360,2537.3,2537.3,2534.01,2535.0,4017826.0
1749483540,2535.0,2537.48,2535.0,2536.94,1341602.0
1749483720,2536.95,2536.95,2535.26,2536.36,2069168.0
1749483900,2536.43,2538.0,2536.43,2538.0,1182666.0
1749484080,2538.0,2540.3,2537.31,2539.83,1460890.0
1749484260,2539.83,2540.32,2537.0,2537.46,1305452.0
1749484440,2537.46,2538.98,2535.99,2536.41,1328416.0
1749484620,2536.41,2536.41,2532.54,2532.99,4008714.0
1749484800,2532.98,2535.38,2532.51,2535.13,2901982.0
1749484980,2535.14,2539.24,2535.13,2538.4,3000126.0
1749485160,2538.39,2539.21,2536.17,2536.71,2303434.0
1749485340,2536.7,2539.09,2535.85,2538.67,1682568.0
1749485520,2538.66,2541.59,2536.54,2541.37,4075524.0
1749485700,2541.36,2555.03,2540.36,2546.16,28203628.0
1749485880,2546.16,2553.87,2546.16,2550.99,12433438.0
1749486060,2550.73,2564.55,2549.01,2562.61,26663972.0
1749486240,2562.6,2571.45,2560.26,2561.32,26462266.0
1749486420,2561.33,2566.52,2560.18,2566.35,9844218.0
1749486600,2566.35,2572.03,2564.54,2565.21,17528976.0
1749486780,2565.21,2565.52,2561.21,2561.75,8610260.0
1749486960,2561.75,2564.78,2560.95,2563.11,3962212.0
1749487140,2563.11,2566.24,2562.13,2564.87,3618588.0
1749487320,2564.88,2568.45,2564.07,2566.76,4571620.0
1749487500,2566.5,2567.27,2562.35,2564.55,4270434.0
1749487680,2564.56,2569.02,2563.52,2569.01,4446804.0
1749487860,2568.81,2568.86,2557.52,2557.55,14382436.0
1749488040,2557.19,2561.37,2556.23,2557.99,7520176.0
1749488220,2557.99,2559.55,2556.39,2557.06,3316588.0
1749488400,2557.07,2559.61,2555.04,2559.21,5674518.0
1749488580,2559.05,2564.54,2558.91,2563.99,5434192.0
1749488760,2563.99,2566.73,2563.98,2564.99,5213390.0
1749488940,2565.41,2569.08,2562.57,2562.63,7406694.0
1749489120,2562.63,2570.0,2562.5,2568.95,3529908.0
1749489300,2568.86,2574.41,2567.73,2568.26,8741614.0
1749489480,2568.26,2568.52,2564.0,2565.9,3709478.0
1749489660,2565.91,2566.86,2563.44,2565.71,2230738.0
1749489840,2565.82,2570.31,2565.82,2568.2,4615286.0
1749490020,2568.09,2569.0,2564.33,2566.48,2746978.0
1749490200,2566.48,2566.48,2563.05,2565.18,2352038.0
1749490380,2565.18,2565.42,2561.39,2563.21,3445190.0
1749490560,2563.21,2564.9,2560.25,2564.75,3336220.0
1749490740,2564.75,2567.63,2564.1,2567.48,2876008.0
1749490920,2567.48,2570.0,2567.21,2569.85,2143884.0
1749491100,2569.95,2573.84,2569.84,2573.84,5345192.0
1749491280,2573.64,2575.5,2570.56,2572.78,8519680.0
1749491460,2572.44,2572.62,2569.58,2569.69,3089298.0
1749491640,2569.69,2572.4,2568.87,2572.13,2598096.0
1749491820,2572.13,2572.28,2569.32,2570.33,1834302.0
1749492000,2570.34,2572.0,2568.22,2571.0,2797578.0
1749492180,2571.13,2572.14,2567.14,2570.08,3440492.0
1749492360,2569.88,2575.28,2569.79,2574.33,3310062.0
1749492540,2574.32,2576.41,2569.58,2569.97,4607382.0
1749492720,2569.97,2573.74,2569.08,2573.15,2951006.0
1749492900,2573.16,2576.99,2572.77,2576.08,3464704.0
1749493080,2576.08,2576.57,2571.8,2572.92,3127246.0
1749493260,2572.92,2576.64,2572.47,2575.31,2211434.0
1749493440,2575.3,2577.77,2574.5,2576.75,3829566.0
1749493620,2576.76,2577.65,2574.88,2576.37,2089302.0
1749493800,2576.36,2576.95,2575.18,2575.82,2017912.0
1749493980,2575.82,2584.88,2575.82,2582.61,13693802.0
1749494160,2582.73,2582.73,2577.18,2577.18,4940922.0
1749494340,2577.19,2577.19,2572.47,2574.65,6252632.0
1749494520,2574.66,2576.08,2573.5,2575.26,1957070.0
1749494700,2575.25,2575.47,2572.44,2572.76,3091838.0
1749494880,2572.81,2575.64,2571.62,2575.63,3270048.0
1749495060,2575.78,2577.37,2573.86,2574.68,2133930.0
1749495240,2574.69,2577.3,2574.68,2577.2,1991948.0
1749495420,2577.21,2583.27,2577.2,2583.27,4568382.0
1749495600,2583.14,2584.0,2581.86,2582.08,4400030.0
1749495780,2582.09,2582.46,2578.31,2580.51,2629666.0
1749495960,2580.84,2581.0,2579.27,2579.94,1806138.0
1749496140,2579.93,2579.94,2576.84,2578.46,3209246.0
1749496320,2578.47,2579.68,2577.23,2578.76,1401696.0
1749496500,2578.76,2580.76,2577.88,2580.76,1520824.0
1749496680,2580.76,2582.96,2580.58,2581.69,1553048.0
1749496860,2581.7,2583.31,2579.72,2583.3,1617564.0
1749497040,2583.31,2587.56,2579.07,2585.09,9289508.0
1749497220,2585.09,2585.5,2583.57,2584.89,2542132.0
1749497400,2584.89,2588.82,2581.0,2581.28,7157524.0
1749497580,2581.28,2582.84,2580.0,2582.84,2940022.0
1749497760,2582.83,2583.98,2581.14,2581.58,1749144.0
1749497940,2581.65,2583.53,2581.21,2581.54,1402146.0
1749498120,2581.54,2581.66,2577.24,2577.52,4094972.0
1749498300,2577.51,2578.01,2572.06,2575.58,10033872.0
1749498480,2575.59,2583.0,2575.59,2581.18,4791452.0
1749498660,2581.18,2582.21,2577.42,2577.98,3621794.0
1749498840,2577.85,2578.69,2576.59,2578.69,2447898.0
1749499020,2578.68,2579.95,2577.8,2579.45,2774444.0
1749499200,2579.45,2582.72,2579.08,2581.15,3858010.0
1749499380,2581.15,2581.78,2579.64,2581.77,1412604.0
1749499560,2581.94,2583.21,2581.48,2581.73,2212770.0
1749499740,2581.73,2582.8,2579.09,2579.2,2623462.0
1749499920,2579.2,2579.21,2574.64,2575.43,1905154.0
1749500100,2575.44,2577.78,2575.43,2577.78,1353450.0
1749500280,2577.78,2579.77,2577.42,2578.38,1472218.0
1749500460,2578.38,2580.3,2578.18,2579.61,1118242.0
1749500640,2579.61,2580.8,2578.98,2580.21,924734.0
1749500820,2580.21,2580.21,2579.11,2579.76,684748.0
1749501000,2579.75,2580.98,2579.07,2580.61,1383358.0
1749501180,2580.61,2581.99,2580.32,2580.7,1088674.0
1749501360,2580.71,2582.38,2580.7,2582.35,1244242.0
1749501540,2582.35,2585.37,2582.35,2584.98,2043596.0
1749501720,2585.3,2586.0,2582.81,2582.82,2881162.0
1749501900,2582.81,2583.41,2581.5,2581.8,1955852.0
1749502080,2581.79,2581.8,2579.78,2579.95,974396.0
1749502260,2579.95,2583.55,2579.53,2583.43,1658550.0
1749502440,2583.43,2588.33,2583.42,2587.39,3138506.0
1749502620,2587.23,2594.4,2587.07,2587.95,7156074.0
1749502800,2587.95,2597.76,2587.95,2596.28,11850732.0
1749502980,2596.29,2611.65,2596.29,2605.57,29645328.0
1749503160,2605.57,2614.99,2605.33,2614.85,16837284.0
1749503340,2614.92,2625.99,2614.92,2622.69,30975760.0
1749503520,2622.69,2624.3,2616.0,2618.08,7565354.0
1749503700,2618.08,2625.73,2618.08,2619.46,12039680.0
1749503880,2619.47,2624.34,2617.22,2621.55,5897116.0
1749504060,2621.56,2622.0,2616.71,2619.08,4857884.0
1749504240,2619.08,2628.01,2616.5,2627.99,8620194.0
1749504420,2628.33,2639.5,2623.53,2639.2,19279690.0
1749504600,2638.77,2639.04,2626.81,2632.33,17753282.0
1749504780,2632.33,2635.81,2628.12,2635.81,7632132.0
1749504960,2635.53,2639.71,2634.59,2635.94,6695348.0
1749505140,2635.76,2637.21,2631.9,2633.03,8703114.0
1749505320,2633.01,2635.72,2633.0,2633.0,4167726.0
1749505500,2632.89,2636.66,2627.33,2627.48,7326968.0
1749505680,2627.4,2634.91,2626.72,2634.91,4815938.0
1749505860,2634.9,2647.79,2634.9,2639.01,19510434.0
1749506040,2639.01,2648.39,2638.5,2644.99,8878692.0
1749506220,2644.99,2647.47,2640.0,2642.59,5906910.0
1749506400,2642.59,2648.79,2642.59,2646.94,9008140.0
1749506580,2647.1,2648.94,2644.66,2645.88,5156306.0
1749506760,2645.88,2646.88,2642.29,2643.74,7533236.0
1749506940,2643.73,2647.76,2642.73,2645.6,5398788.0
1749507120,2645.6,2645.6,2640.95,2644.05,4605030.0
1749507300,2644.22,2648.61,2643.73,2648.16,3778896.0
1749507480,2648.15,2659.83,2647.95,2657.19,24054754.0
1749507660,2657.19,2658.32,2651.48,2655.51,9485578.0
1749507840,2655.5,2658.32,2655.01,2657.01,5035244.0
1749508020,2657.01,2665.39,2656.81,2660.0,15492458.0
1749508200,2660.09,2664.76,2660.0,2662.46,5446726.0
1749508380,2662.71,2663.41,2659.38,2659.49,4288928.0
1749508560,2659.5,2659.93,2651.61,2653.43,8853016.0
1749508740,2653.42,2655.33,2651.6,2652.99,4423504.0
1749508920,2652.98,2654.99,2652.98,2653.94,3319420.0
1749509100,2653.94,2661.74,2653.58,2658.81,5879796.0
1749509280,2658.52,2660.68,2657.19,2659.01,5734330.0
1749509460,2659.21,2661.97,2657.61,2658.77,4478936.0
1749509640,2658.77,2664.07,2657.47,2658.1,4512092.0
1749509820,2658.09,2667.8,2658.09,2664.86,11508336.0
1749510000,2664.85,2666.82,2661.2,2665.81,4228550.0
1749510180,2665.81,2665.81,2658.49,2660.37,4045018.0
1749510360,2660.36,2666.99,2659.4,2664.2,4716700.0
1749510540,2664.21,2664.21,2660.4,2660.4,3135196.0
1749510720,2660.57,2660.6,2657.34,2658.69,5695580.0
1749510900,2658.7,2660.0,2656.8,2660.0,4159332.0
1749511080,2659.99,2663.93,2659.13,2661.37,5936836.0
1749511260,2661.36,2664.61,2661.1,2663.01,4084912.0
1749511440,2663.02,2665.0,2660.0,2661.09,3906708.0
1749511620,2661.08,2662.0,2657.5,2661.67,5338454.0
1749511800,2661.67,2664.08,2660.66,2663.88,3180474.0
1749511980,2663.88,2667.95,2663.04,2666.91,3861046.0
1749512160,2666.24,2676.99,2665.49,2676.46,17965804.0
1749512340,2676.46,2676.49,2672.62,2675.61,7628332.0
1749512520,2675.77,2692.21,2675.77,2689.91,30144072.0
1749512700,2690.36,2692.89,2684.0,2686.1,13454970.0
1749512880,2686.03,2687.57,2681.32,2685.64,6748284.0
1749513060,2685.68,2688.7,2681.94,2682.18,6060246.0
1749513240,2682.18,2684.33,2680.0,2680.61,5208472.0
1749513420,2680.6,2680.76,2678.03,2679.13,4662422.0
1749513600,2679.13,2681.8,2677.26,2681.76,9564654.0
1749513780,2681.77,2685.0,2677.72,2683.49,7500522.0
1749513960,2683.49,2687.26,2678.31,2684.22,7101810.0
1749514140,2684.63,2691.22,2684.01,2688.2,7412460.0
1749514320,2688.51,2693.92,2685.58,2690.11,16786636.0
1749514500,2690.11,2693.47,2687.76,2691.02,8471114.0
1749514680,2691.24,2698.26,2689.4,2694.52,23090960.0
1749514860,2694.59,2710.26,2693.61,2709.43,37818280.0
1749515040,2708.84,2714.5,2705.76,2709.19,27394682.0
1749515220,2709.2,2718.89,2707.34,2716.92,22683858.0
1749515400,2716.91,2725.69,2715.08,2722.11,27562840.0
1749515580,2722.1,2723.11,2715.0,2716.24,10844768.0
1749515760,2716.24,2720.29,2713.0,2720.29,7576090.0
1749515940,2720.3,2721.67,2711.27,2715.12,8495624.0
1749516120,2715.12,2715.12,2708.08,2710.1,7762944.0
1749516300,2710.1,2711.22,2702.8,2703.95,9423752.0
1749516480,2703.96,2707.27,2701.26,2705.39,8412710.0
1749516660,2705.39,2705.71,2702.72,2703.39,5177840.0
1749516840,2703.39,2703.48,2694.56,2697.18,15144144.0
1749517020,2697.18,2699.99,2696.35,2698.4,5160668.0
1749517200,2698.39,2700.48,2696.0,2699.2,6331600.0
1749517380,2699.19,2709.49,2699.19,2707.81,7803554.0
1749517560,2707.82,2708.67,2701.53,2707.59,6726766.0
1749517740,2707.58,2707.9,2698.97,2700.32,4253208.0
1749517920,2700.32,2702.56,2699.1,2702.43,3411968.0
1749518100,2702.43,2706.0,2701.63,2703.19,5884790.0
1749518280,2703.08,2707.51,2701.5,2706.34,3809020.0
1749518460,2706.34,2711.79,2706.34,2711.0,7527710.0
1749518640,2711.01,2713.98,2711.0,2712.94,4509378.0
1749518820,2712.94,2712.95,2709.59,2710.71,2837454.0
1749519000,2710.72,2711.96,2707.54,2709.46,3455516.0
1749519180,2709.46,2714.44,2706.96,2713.64,3211430.0
1749519360,2713.64,2714.11,2709.69,2709.7,4229788.0
1749519540,2709.69,2710.61,2704.79,2706.82,4744022.0
1749519720,2706.82,2708.68,2706.82,2708.68,1704700.0
1749519900,2708.67,2709.9,2705.71,2708.07,3602546.0
1749520080,2708.07,2708.08,2702.72,2703.09,3796402.0
1749520260,2702.95,2704.87,2702.81,2702.83,3397444.0
1749520440,2702.82,2709.54,2702.53,2708.77,3460500.0
1749520620,2708.77,2708.77,2707.41,2707.51,439998.0
1749520800,2707.69,2708.78,2702.43,2702.86,3876764.0
1749520980,2702.86,2702.86,2695.03,2695.27,8550564.0
1749521160,2695.24,2695.59,2684.13,2684.88,29440126.0
1749521340,2684.89,2685.74,2681.97,2685.01,11727256.0
1749521520,2684.04,2688.79,2682.75,2688.69,6443368.0
1749521700,2688.69,2690.87,2683.44,2684.23,5409558.0
1749521880,2684.23,2684.66,2677.29,2683.88,12051098.0
1749522060,2683.88,2687.04,2681.1,2685.42,5737830.0
1749522240,2686.01,2688.73,2685.36,2686.53,3793838.0
1749522420,2686.53,2686.96,2684.54,2685.66,2270874.0
1749522600,2685.82,2687.42,2684.73,2686.11,2576748.0
1749522780,2686.0,2692.07,2682.82,2690.85,4711280.0
1749522960,2690.85,2692.4,2688.54,2691.26,4420932.0
1749523140,2691.19,2692.69,2689.31,2689.71,2155662.0
1749523320,2689.72,2694.1,2688.93,2693.66,2240316.0
1749523500,2693.84,2697.99,2693.0,2693.88,7124294.0
1749523680,2693.87,2697.01,2693.82,2694.19,2063500.0
1749523860,2694.2,2696.39,2694.19,2694.25,1448144.0
1749524040,2694.26,2695.93,2690.38,2690.38,2210380.0
1749524220,2690.31,2692.51,2690.29,2691.62,1939400.0
1749524400,2691.62,2692.98,2684.99,2687.26,7799272.0
1749524580,2687.21,2688.49,2684.15,2685.43,6195972.0
1749524760,2685.43,2685.43,2680.49,2681.9,6500326.0
1749524940,2681.89,2684.59,2681.57,2682.8,3268200.0
1749525120,2682.79,2683.31,2679.49,2680.64,3184806.0
1749525300,2680.63,2682.32,2679.74,2679.75,2479558.0
1749525480,2679.75,2684.69,2679.29,2681.87,2227326.0
1749525660,2681.74,2684.31,2679.91,2683.05,2204736.0
1749525840,2683.05,2683.29,2679.37,2679.56,2452514.0
1749526020,2679.56,2681.52,2675.06,2680.61,7204702.0
1749526200,2680.26,2682.27,2675.91,2676.06,2716974.0
1749526380,2676.12,2677.5,2675.63,2676.62,2713862.0
1749526560,2676.82,2678.29,2676.58,2676.81,2147606.0
1749526740,2676.8,2681.76,2676.8,2681.03,2514960.0
1749526920,2681.04,2683.78,2679.35,2682.1,2529792.0
1749527100,2682.09,2688.31,2681.42,2686.78,9822572.0
1749527280,2686.77,2691.6,2686.09,2690.21,5881936.0
1749527460,2690.39,2690.5,2686.99,2688.6,2583076.0
1749527640,2688.59,2690.64,2688.25,2688.51,1544716.0
1749527820,2688.51,2688.52,2686.68,2688.26,1293156.0
1749528000,2688.26,2691.31,2687.77,2689.55,2702932.0
1749528180,2689.55,2691.25,2688.06,2691.0,2414480.0
1749528360,2691.0,2691.33,2686.12,2687.49,1961454.0
1749528540,2687.5,2687.75,2685.1,2686.25,2424446.0
1749528720,2686.26,2686.93,2685.01,2686.67,2698622.0
1749528900,2686.67,2686.73,2684.94,2685.24,4392974.0
1749529080,2685.67,2687.58,2685.01,2686.55,2015604.0
1749529260,2686.56,2687.07,2684.56,2685.61,1862754.0
1749529440,2685.6,2688.65,2685.12,2686.69,1486930.0
1749529620,2686.22,2686.7,2685.02,2686.35,925450.0
1749529800,2686.34,2686.88,2685.14,2686.12,1308424.0
1749529980,2685.78,2686.85,2684.78,2685.69,2761226.0
1749530160,2685.7,2687.11,2685.5,2687.11,1192156.0
1749530340,2687.1,2688.69,2686.58,2688.69,933804.0
1749530520,2688.69,2691.0,2688.61,2689.33,3803696.0
1749530700,2689.33,2689.33,2685.51,2686.38,1450438.0
1749530880,2686.37,2688.88,2686.37,2688.25,1212108.0
1749531060,2688.25,2690.26,2687.42,2689.59,1110714.0
1749531240,2689.58,2690.89,2688.74,2688.74,1099982.0
1749531420,2688.74,2689.28,2687.66,2688.53,806358.0
1749531600,2688.51,2688.57,2687.22,2688.53,1109884.0
1749531780,2688.53,2690.0,2685.64,2687.0,3175150.0
1749531960,2687.0,2689.78,2686.73,2688.22,1569228.0
1749532140,2688.22,2689.45,2686.62,2687.96,858034.0
1749532320,2687.96,2691.59,2687.96,2691.24,2274376.0
1749532500,2691.21,2698.29,2690.45,2696.64,17350090.0
1749532680,2696.64,2696.83,2693.19,2693.62,4030816.0
1749532860,2693.62,2693.63,2680.59,2680.59,10553678.0
1749533040,2680.59,2680.79,2675.35,2676.06,13001454.0
1749533220,2676.06,2677.7,2672.82,2675.59,10768274.0
1749533400,2675.58,2681.27,2670.03,2670.79,12235966.0
1749533580,2670.79,2671.41,2666.17,2666.67,15289122.0
1749533760,2666.68,2671.66,2666.68,2671.33,7505716.0
1749533940,2671.33,2676.44,2671.19,2674.77,7089360.0
1749534120,2674.76,2677.99,2674.76,2676.38,2276554.0
1749534300,2676.39,2679.87,2673.21,2673.21,4901854.0
1749534480,2673.22,2674.0,2671.47,2672.5,3126514.0
1749534660,2672.26,2672.8,2664.35,2666.58,10111078.0
1749534840,2666.42,2667.4,2665.28,2666.57,4773064.0
1749535020,2666.57,2670.93,2666.57,2669.86,4226602.0
1749535200,2670.09,2670.09,2663.1,2663.76,5686974.0
1749535380,2663.38,2664.99,2658.6,2661.23,13965718.0
1749535560,2661.21,2661.43,2655.27,2660.0,13635248.0
1749535740,2659.99,2665.9,2659.99,2662.82,5390040.0
1749535920,2662.82,2663.47,2656.02,2657.93,4155314.0
1749536100,2657.93,2660.94,2657.13,2657.94,4394166.0
1749536280,2657.95,2664.0,2657.94,2662.97,3320444.0
1749536460,2662.97,2664.26,2661.64,2662.38,3096004.0
1749536640,2662.39,2665.84,2662.26,2664.84,3685144.0
1749536820,2664.84,2668.13,2664.84,2667.8,4574814.0
1749537000,2667.79,2670.31,2667.5,2669.91,6168504.0
1749537180,2669.91,2669.91,2663.17,2663.93,3605130.0
1749537360,2663.93,2670.36,2663.93,2670.22,3703646.0
1749537540,2670.01,2675.55,2669.93,2672.67,10039356.0
1749537720,2675.55,2680.0,2672.68,2676.19,16333254.0
1749537900,2676.19,2678.47,2675.53,2676.1,3695460.0
1749538080,2676.11,2679.13,2676.1,2676.49,2647584.0
1749538260,2676.49,2677.96,2673.43,2674.4,2473398.0
1749538440,2674.41,2675.99,2672.76,2674.53,2042838.0
1749538620,2674.54,2675.52,2673.94,2675.01,1639990.0
1749538800,2675.01,2676.69,2673.03,2674.22,2833272.0
1749538980,2674.23,2674.23,2671.51,2671.95,3500576.0
1749539160,2671.95,2671.95,2668.21,2669.73,4331904.0
1749539340,2669.73,2669.73,2665.69,2667.52,4290408.0
1749539520,2667.62,2671.67,2666.66,2670.13,2357262.0
1749539700,2670.14,2670.43,2666.52,2668.4,1542546.0
1749539880,2668.4,2674.79,2667.49,2673.3,4008606.0
1749540060,2673.49,2679.35,2673.49,2676.15,11437962.0
1749540240,2676.15,2683.24,2675.02,2681.77,12343608.0
1749540420,2681.76,2683.18,2678.24,2682.11,10551184.0
1749540600,2682.11,2684.65,2680.32,2680.94,9896220.0
1749540780,2680.86,2680.86,2673.92,2674.34,4485576.0
1749540960,2674.53,2674.69,2672.06,2674.68,3638948.0
1749541140,2674.68,2674.76,2672.71,2673.85,2116880.0
1749541320,2673.84,2676.44,2673.04,2673.49,2893640.0
1749541500,2672.7,2673.25,2668.75,2672.62,5334396.0
1749541680,2672.63,2675.44,2672.19,2672.81,2268430.0
1749541860,2672.8,2676.41,2670.6,2676.07,2461888.0
1749542040,2676.07,2677.31,2674.27,2677.24,2504596.0
1749542220,2677.24,2677.8,2676.27,2676.48,1995162.0
1749542400,2676.67,2679.24,2676.5,2677.52,3073280.0
1749542580,2677.52,2680.99,2677.15,2680.71,3124170.0
1749542760,2680.71,2683.43,2680.39,2682.57,3407568.0
1749542940,2682.57,2683.08,2678.45,2679.0,3022424.0
1749543120,2678.54,2678.54,2671.16,2671.99,4178622.0
1749543300,2672.0,2674.24,2670.17,2670.17,3069494.0
1749543480,2670.41,2674.89,2669.01,2674.88,3685618.0
1749543660,2674.89,2676.74,2673.59,2675.55,2351190.0
1749543840,2675.56,2675.79,2672.67,2675.03,4020404.0
1749544020,2675.03,2675.7,2671.36,2673.63,1713664.0
1749544200,2673.63,2680.0,2673.63,2675.43,3317660.0
1749544380,2675.41,2678.0,2673.0,2677.46,2509974.0
1749544560,2677.47,2681.63,2677.46,2679.41,6669080.0
1749544740,2679.41,2681.71,2679.41,2680.51,2175124.0
1749544920,2680.5,2680.65,2678.54,2679.32,1404250.0
1749545100,2679.32,2679.88,2676.0,2678.89,1485034.0
1749545280,2678.99,2680.0,2677.02,2677.24,1497900.0
1749545460,2677.97,2679.67,2676.45,2676.54,1389278.0
1749545640,2676.53,2676.54,2673.54,2674.76,2603890.0
1749545820,2674.76,2675.7,2672.17,2672.99,1889352.0
1749546000,2672.99,2676.5,2672.0,2676.5,2897688.0
1749546180,2676.5,2676.5,2672.63,2675.35,2151820.0
1749546360,2675.36,2675.99,2673.0,2673.01,1863612.0
1749546540,2673.0,2677.25,2672.7,2676.95,2280574.0
1749546720,2676.91,2677.9,2674.51,2677.55,1402246.0
1749546900,2677.55,2680.51,2676.72,2676.79,3012016.0
1749547080,2676.79,2678.44,2674.5,2676.61,1292496.0
1749547260,2676.61,2684.55,2674.0,2684.41,8551154.0
1749547440,2684.41,2684.41,2681.38,2681.52,4198070.0
1749547620,2681.51,2683.23,2680.26,2681.9,3182562.0
1749547800,2681.9,2688.61,2681.65,2687.74,7887724.0
1749547980,2687.74,2691.36,2686.42,2690.42,8241832.0
1749548160,2690.41,2692.45,2687.36,2688.82,7098846.0
1749548340,2688.67,2690.91,2688.13,2688.13,3725924.0
1749548520,2688.01,2688.25,2685.41,2686.05,1652574.0
1749548700,2686.06,2687.28,2686.0,2686.82,1245990.0
1749548880,2686.82,2686.83,2682.65,2684.85,3204312.0
1749549060,2684.85,2686.9,2684.85,2685.57,1754330.0
1749549240,2685.56,2691.71,2685.56,2691.64,3355460.0
1749549420,2691.64,2692.5,2690.5,2691.71,3420726.0
1749549600,2691.71,2691.78,2688.88,2689.3,2769164.0
1749549780,2689.3,2690.48,2688.19,2690.39,1865930.0
1749549960,2690.39,2694.37,2689.44,2691.9,4758350.0
1749550140,2691.91,2693.92,2690.0,2693.91,2067290.0
1749550320,2693.91,2695.48,2692.15,2693.21,4635936.0
1749550500,2693.21,2696.88,2692.69,2692.71,5451092.0
1749550680,2692.71,2695.33,2690.3,2690.46,2731926.0
1749550860,2690.46,2694.0,2690.17,2690.57,3861924.0
1749551040,2690.56,2693.31,2689.25,2691.84,2477414.0
1749551220,2691.7,2691.7,2689.21,2689.64,1639734.0
1749551400,2689.64,2689.99,2685.73,2686.27,3509692.0
1749551580,2686.27,2687.39,2685.55,2685.74,1493934.0
1749551760,2685.73,2687.99,2685.01,2687.82,1673280.0
1749551940,2687.82,2687.82,2681.49,2682.19,5451726.0
1749552120,2682.19,2684.39,2680.66,2683.18,3439456.0
1749552300,2683.17,2685.64,2682.7,2685.08,1612212.0
1749552480,2685.09,2691.35,2685.08,2691.34,4938850.0
1749552660,2691.35,2691.75,2689.15,2690.04,2505366.0
1749552840,2690.04,2693.17,2690.04,2692.09,2515170.0
1749553020,2692.09,2694.15,2691.69,2694.14,1917832.0
1749553200,2694.59,2694.59,2692.42,2692.87,2755554.0
1749553380,2692.87,2695.29,2689.96,2690.88,4522992.0
1749553560,2691.0,2691.4,2687.58,2688.33,3155086.0
1749553740,2688.33,2707.4,2688.13,2703.09,18102666.0
1749553920,2702.83,2706.04,2702.0,2706.0,9887560.0
1749554100,2705.78,2743.55,2705.78,2735.12,67636896.0
1749554280,2737.0,2749.38,2736.73,2749.23,44325048.0
1749554460,2749.17,2760.39,2740.92,2742.02,42128854.0
1749554640,2742.02,2749.8,2741.1,2749.02,14830368.0
1749554820,2749.02,2764.29,2748.28,2759.22,27953296.0
1749555000,2759.41,2775.77,2753.76,2773.33,34944768.0
1749555180,2774.19,2779.99,2767.11,2771.1,26705688.0
1749555360,2770.94,2777.0,2770.25,2776.44,11336700.0
1749555540,2776.44,2784.6,2776.44,2784.09,22385598.0
1749555720,2783.95,2798.1,2781.59,2788.56,49362272.0
1749555900,2788.77,2790.0,2775.48,2777.26,26527286.0
1749556080,2777.69,2778.12,2763.57,2771.28,54868832.0
1749556260,2771.28,2775.01,2765.0,2767.52,11835242.0
1749556440,2767.29,2775.43,2767.24,2770.43,6664628.0
1749556620,2770.54,2777.42,2769.7,2772.98,12699060.0
1749556800,2772.9,2778.16,2766.75,2774.71,13588054.0
1749556980,2774.51,2775.19,2767.53,2769.7,8812738.0
1749557160,2769.34,2769.55,2755.87,2758.45,21851124.0
1749557340,2758.45,2761.06,2750.59,2752.11,24531870.0
1749557520,2752.11,2753.99,2744.0,2753.54,15703992.0
1749557700,2753.69,2761.98,2748.44,2759.32,13725772.0
1749557880,2759.32,2762.57,2759.02,2759.95,4541120.0
1749558060,2759.71,2764.74,2759.3,2760.31,8117538.0
1749558240,2760.31,2760.75,2754.5,2757.48,7078770.0
1749558420,2757.47,2757.47,2753.53,2754.16,4506094.0
1749558600,2754.16,2760.54,2754.16,2758.6,6696472.0
1749558780,2758.79,2760.81,2756.11,2756.85,2975058.0
1749558960,2756.85,2758.24,2751.55,2753.73,5810038.0
1749559140,2753.73,2761.9,2750.72,2761.78,6863494.0
1749559320,2761.78,2772.93,2759.39,2768.03,13501438.0
1749559500,2768.02,2769.28,2764.97,2767.24,7657330.0
1749559680,2767.23,2769.43,2763.61,2763.74,5317210.0
1749559860,2763.89,2765.7,2760.65,2763.33,4653076.0
1749560040,2763.32,2767.67,2761.15,2766.32,7907268.0
1749560220,2766.32,2767.48,2763.56,2764.25,6587282.0
1749560400,2764.25,2767.82,2763.45,2767.18,3979440.0
1749560580,2766.58,2774.24,2766.34,2770.49,9058978.0
1749560760,2770.48,2774.09,2766.35,2770.99,4339632.0
1749560940,2771.11,2773.2,2768.88,2773.11,3285306.0
1749561120,2773.11,2777.16,2772.39,2772.68,9174100.0
1749561300,2772.68,2772.68,2767.29,2771.89,10378922.0
1749561480,2771.89,2773.97,2767.51,2770.3,4061262.0
1749561660,2770.33,2771.88,2767.65,2768.13,3297834.0
1749561840,2768.13,2771.0,2765.51,2770.15,2484370.0
1749562020,2770.15,2770.3,2755.24,2755.25,19962356.0
1749562200,2755.24,2760.48,2742.59,2749.0,31152112.0
1749562380,2748.62,2751.57,2737.0,2737.68,40384622.0
1749562560,2737.82,2739.6,2726.98,2736.89,43333418.0
1749562740,2737.21,2741.46,2728.7,2729.33,18038084.0
1749562920,2729.02,2730.57,2717.93,2719.99,32020626.0
1749563100,2720.53,2729.98,2717.0,2729.97,27728734.0
1749563280,2730.0,2738.52,2728.0,2736.14,22130976.0
1749563460,2736.09,2742.7,2736.09,2738.33,14711816.0
1749563640,2738.33,2739.58,2735.26,2737.81,6626790.0
1749563820,2737.99,2745.09,2737.57,2742.6,9375222.0
1749564000,2742.59,2744.28,2736.41,2736.92,6202108.0
1749564180,2736.97,2739.17,2731.46,2737.99,6510624.0
1749564360,2737.99,2738.89,2727.33,2731.01,8265882.0
1749564540,2731.01,2747.2,2730.87,2745.58,19818038.0
1749564720,2745.51,2752.69,2744.14,2745.64,12617980.0
1749564900,2745.65,2745.65,2738.2,2740.55,7342400.0
1749565080,2740.55,2744.39,2736.8,2739.74,3546598.0
1749565260,2739.74,2741.43,2736.26,2741.43,4843496.0
1749565440,2741.51,2746.62,2739.24,2739.24,5644328.0
1749565620,2739.24,2741.52,2733.57,2741.0,6188836.0
1749565800,2740.99,2743.83,2734.23,2735.31,4964838.0
1749565980,2735.03,2736.38,2729.51,2735.91,12137562.0
1749566160,2735.91,2744.0,2733.96,2738.27,11824062.0
1749566340,2738.16,2741.47,2735.31,2735.31,5101134.0
1749566520,2734.96,2737.42,2731.03,2734.56,6551304.0
1749566700,2734.37,2739.34,2730.77,2735.17,8367474.0
1749566880,2735.18,2740.49,2732.22,2736.01,4627232.0
1749567060,2736.01,2738.14,2730.81,2738.0,4013248.0
1749567240,2737.99,2739.16,2732.78,2735.27,5345008.0
1749567420,2735.34,2737.85,2734.1,2735.43,1817366.0
1749567600,2735.28,2738.24,2730.76,2737.46,4885200.0
1749567780,2737.47,2743.0,2734.0,2742.6,6196294.0
1749567960,2742.6,2746.42,2741.21,2745.5,7672108.0
1749568140,2745.5,2747.89,2740.1,2745.19,9824872.0
1749568320,2745.19,2749.43,2744.87,2746.86,6045588.0
1749568500,2746.53,2753.46,2745.37,2750.55,8424172.0
1749568680,2750.55,2750.79,2740.9,2744.26,7318576.0
1749568860,2744.26,2744.57,2736.25,2736.26,4712588.0
1749569040,2736.25,2739.79,2736.01,2737.99,3815786.0
1749569220,2737.99,2738.29,2732.06,2732.16,4993900.0
1749569400,2732.16,2732.16,2711.11,2713.42,39683466.0
1749569580,2713.42,2713.42,2690.01,2706.71,65450940.0
1749569760,2706.99,2710.17,2702.44,2707.22,15319384.0
1749569940,2707.46,2714.91,2707.22,2709.28,9647070.0
1749570120,2709.25,2716.74,2708.64,2716.52,8876880.0
1749570300,2716.3,2722.36,2714.51,2720.22,10994978.0
1749570480,2720.22,2723.59,2719.0,2721.06,9539868.0
1749570660,2721.05,2732.16,2721.05,2729.49,10774230.0
1749570840,2730.41,2734.31,2730.12,2732.22,11279700.0
1749571020,2732.23,2733.98,2730.13,2731.84,5515184.0
1749571200,2731.83,2741.6,2731.45,2741.32,12673746.0
1749571380,2740.77,2743.91,2739.12,2739.3,10234314.0
1749571560,2739.29,2740.71,2735.09,2740.1,7933388.0
1749571740,2740.28,2744.2,2738.01,2743.18,6838738.0
1749571920,2743.17,2745.0,2739.2,2744.3,4422540.0
1749572100,2744.21,2747.38,2742.14,2742.51,8718326.0
1749572280,2742.51,2747.51,2741.86,2742.8,4015920.0
1749572460,2743.0,2743.0,2733.25,2734.49,11113258.0
1749572640,2734.5,2736.74,2727.81,2736.72,11197068.0
1749572820,2736.73,2744.14,2736.57,2741.55,5450764.0
1749573000,2742.08,2742.71,2737.04,2741.01,5202514.0
1749573180,2741.0,2742.64,2733.1,2734.95,4229756.0
1749573360,2735.07,2735.91,2730.53,2730.69,5746944.0
1749573540,2730.68,2740.58,2730.12,2740.0,5944480.0
1749573720,2740.0,2742.0,2738.01,2738.67,2886928.0
1749573900,2738.67,2742.0,2737.13,2741.17,3234958.0
1749574080,2741.16,2741.42,2737.05,2740.49,2491860.0
1749574260,2740.49,2741.28,2734.38,2734.68,3100492.0
1749574440,2734.68,2736.13,2733.23,2735.91,2969884.0
1749574620,2735.91,2736.88,2728.15,2729.75,8201620.0
1749574800,2729.75,2733.79,2729.74,2732.05,4579964.0
1749574980,2732.05,2739.88,2732.04,2737.81,3182188.0
1749575160,2737.63,2740.0,2735.73,2739.32,3378614.0
1749575340,2739.32,2740.93,2739.01,2739.01,4348634.0
1749575520,2739.39,2742.32,2737.03,2740.55,3003226.0
1749575700,2740.54,2751.53,2740.54,2745.6,11565856.0
1749575880,2745.48,2746.99,2743.35,2746.3,4081324.0
1749576060,2746.3,2746.51,2743.85,2744.64,1712192.0
1749576240,2744.64,2748.19,2743.72,2748.0,6005856.0
1749576420,2748.0,2750.98,2738.0,2738.25,6120126.0
1749576600,2738.25,2740.28,2735.57,2739.44,4125580.0
1749576780,2739.59,2746.6,2737.86,2746.39,3800300.0
1749576960,2745.97,2746.44,2735.01,2735.01,2433082.0
1749577140,2735.2,2738.8,2733.64,2738.24,4279842.0
1749577320,2738.23,2741.88,2736.16,2740.88,1843602.0
1749577500,2740.88,2742.9,2738.1,2738.92,1430740.0
1749577680,2738.92,2740.6,2738.06,2739.18,2108590.0
1749577860,2739.18,2743.47,2734.67,2743.46,2682556.0
1749578040,2743.99,2745.66,2742.01,2742.47,2374444.0
1749578220,2742.47,2742.47,2737.01,2739.95,1464610.0
1749578400,2739.95,2739.95,2731.0,2735.38,6894134.0
1749578580,2735.38,2737.71,2732.19,2735.04,3436128.0
1749578760,2735.31,2742.64,2734.39,2739.45,2899550.0
1749578940,2739.29,2741.49,2737.28,2740.27,1956936.0
1749579120,2740.27,2741.07,2739.08,2741.07,969462.0
1749579300,2741.07,2744.77,2740.68,2742.3,3063756.0
1749579480,2742.3,2745.86,2742.3,2743.56,1982264.0
1749579660,2743.55,2747.66,2742.7,2745.35,2018200.0
1749579840,2745.35,2748.67,2742.91,2748.42,2203792.0
1749580020,2748.43,2750.31,2745.14,2747.87,3522724.0
1749580200,2747.69,2749.17,2737.61,2738.45,6253570.0
1749580380,2738.02,2739.89,2734.4,2739.07,3379648.0
1749580560,2739.07,2740.72,2738.37,2738.81,1160446.0
1749580740,2738.81,2741.61,2736.1,2741.6,1648358.0
1749580920,2741.6,2752.21,2741.6,2749.74,11463906.0
1749581100,2749.3,2759.54,2747.12,2758.16,15327416.0
1749581280,2757.91,2763.6,2753.38,2760.99,15662650.0
1749581460,2761.52,2764.16,2756.7,2756.95,9177410.0
1749581640,2757.12,2761.0,2752.25,2760.15,5581592.0
1749581820,2760.43,2762.09,2752.65,2753.59,4393634.0
1749582000,2753.6,2759.88,2753.48,2759.56,3308852.0
1749582180,2759.56,2763.88,2755.25,2763.73,5649026.0
1749582360,2763.73,2768.1,2760.49,2766.25,6873918.0
1749582540,2766.25,2766.37,2760.47,2761.2,5274710.0
1749582720,2761.2,2766.91,2760.77,2764.03,3625086.0
1749582900,2764.03,2766.39,2760.04,2764.19,3938044.0
1749583080,2764.01,2771.1,2762.38,2769.6,7868256.0
1749583260,2769.6,2774.05,2769.6,2772.52,10373684.0
1749583440,2772.57,2776.46,2771.71,2775.21,9070870.0
1749583620,2775.25,2778.01,2774.79,2777.01,9703390.0
1749583800,2777.01,2784.81,2776.56,2781.99,16140664.0
1749583980,2781.99,2794.03,2781.94,2794.01,13879512.0
1749584160,2794.13,2807.01,2792.87,2798.0,29278028.0
1749584340,2797.77,2803.48,2795.43,2798.65,13436244.0
1749584520,2799.59,2800.32,2779.0,2780.67,20421328.0
1749584700,2781.29,2784.01,2767.26,2770.83,24839130.0
1749584880,2770.83,2774.29,2764.17,2770.85,12736026.0
1749585060,2771.15,2771.15,2756.11,2758.82,16322706.0
1749585240,2758.82,2766.39,2756.81,2760.3,12696388.0
1749585420,2760.02,2774.79,2758.01,2772.87,12135446.0
1749585600,2773.13,2773.8,2757.8,2762.09,9436376.0
1749585780,2762.5,2765.42,2753.05,2755.39,8310360.0
1749585960,2755.03,2759.48,2753.08,2758.42,5448028.0
1749586140,2757.74,2763.46,2754.73,2758.4,4305902.0
1749586320,2759.39,2762.09,2756.97,2758.66,3074042.0
1749586500,2758.83,2760.78,2754.75,2756.76,3044272.0
1749586680,2756.49,2763.85,2752.48,2763.13,5648158.0
1749586860,2763.02,2765.84,2753.51,2759.44,6901432.0
1749587040,2759.44,2761.84,2756.34,2757.73,2218772.0
1749587220,2757.74,2761.78,2757.7,2759.01,1987872.0
1749587400,2759.13,2761.31,2756.17,2761.06,3177726.0
1749587580,2761.19,2761.19,2757.5,2759.65,1698484.0
1749587760,2759.64,2761.59,2757.16,2760.32,3166714.0
1749587940,2760.32,2764.88,2756.14,2761.51,4102454.0
1749588120,2761.51,2761.96,2759.01,2760.81,1400266.0
1749588300,2760.8,2764.17,2760.0,2762.75,1630244.0
1749588480,2762.74,2764.76,2761.0,2762.41,2426910.0
1749588660,2762.4,2766.67,2761.43,2765.79,2672410.0
1749588840,2765.64,2772.6,2765.63,2772.43,4997512.0
1749589020,2772.79,2774.85,2771.3,2773.24,5526008.0
1749589200,2773.24,2779.21,2767.51,2767.51,6914420.0
1749589380,2767.51,2768.69,2759.71,2760.0,7545382.0
1749589560,2760.01,2763.3,2757.59,2763.3,3274818.0
1749589740,2762.68,2764.84,2759.76,2762.98,2323168.0
1749589920,2762.98,2763.88,2756.57,2756.57,1971048.0
1749590100,2756.57,2756.7,2733.06,2749.75,28368678.0
1749590280,2749.75,2752.7,2744.88,2748.57,6022538.0
1749590460,2748.3,2749.7,2743.2,2748.73,3624504.0
1749590640,2748.73,2752.84,2745.79,2751.43,2525950.0
1749590820,2751.43,2767.09,2751.43,2764.24,12283208.0
1749591000,2764.22,2764.22,2757.73,2760.79,4423174.0
1749591180,2760.79,2769.36,2760.65,2769.2,4132550.0
1749591360,2769.04,2775.96,2757.73,2762.88,21947604.0
1749591540,2763.07,2776.01,2762.89,2768.95,10746442.0
1749591720,2769.32,2778.87,2768.74,2777.06,10854800.0
1749591900,2776.93,2779.0,2770.36,2775.04,3488100.0
1749592080,2775.03,2775.23,2767.06,2768.52,3156194.0
1749592260,2768.52,2770.34,2766.0,2770.01,2342262.0
1749592440,2770.0,2772.12,2768.1,2771.27,1040834.0
1749592620,2771.27,2772.3,2767.56,2772.29,1184772.0
1749592800,2772.29,2800.0,2771.76,2797.87,29365062.0
1749592980,2797.99,2803.1,2787.77,2802.67,23959900.0
1749593160,2802.8,2821.74,2798.99,2808.9,30913618.0
1749593340,2808.91,2811.97,2796.11,2796.39,13655322.0
1749593520,2796.48,2803.21,2796.0,2803.19,8090758.0
1749593700,2803.32,2812.1,2798.85,2805.08,9241322.0
1749593880,2805.08,2809.99,2802.1,2805.0,7533668.0
1749594060,2805.0,2818.0,2804.99,2809.4,15036814.0
1749594240,2809.4,2815.9,2808.84,2815.13,5096678.0
1749594420,2815.05,2815.86,2811.79,2813.81,5453348.0
1749594600,2814.01,2825.72,2810.65,2820.01,16484322.0
1749594780,2820.15,2820.86,2810.43,2811.78,8097466.0
1749594960,2811.78,2812.28,2808.86,2810.28,5633602.0
1749595140,2810.27,2810.28,2803.15,2804.28,8030646.0
1749595320,2804.49,2804.8,2802.67,2804.2,3604166.0
1749595500,2804.11,2805.0,2797.08,2799.36,11527008.0
1749595680,2799.35,2803.93,2798.36,2800.91,3270122.0
1749595860,2800.9,2802.0,2792.73,2799.55,6764474.0
1749596040,2799.55,2807.78,2799.28,2806.09,5451630.0
1749596220,2806.08,2806.22,2801.77,2801.98,4005190.0
1749596400,2802.35,2805.0,2800.32,2801.23,2899772.0
1749596580,2801.23,2804.39,2795.25,2803.53,6007570.0
1749596760,2803.72,2803.72,2787.78,2790.9,7925254.0
1749596940,2791.18,2796.33,2788.59,2796.01,7028760.0
1749597120,2795.61,2797.73,2791.1,2792.98,2220120.0
1749597300,2792.98,2797.58,2791.04,2795.93,3017542.0
1749597480,2795.86,2796.96,2791.15,2791.16,4225664.0
1749597660,2791.15,2795.73,2789.32,2792.71,4591086.0
1749597840,2792.28,2799.55,2791.56,2798.4,3022080.0
1749598020,2798.4,2800.44,2796.13,2798.13,2420788.0
1749598200,2798.28,2803.1,2797.98,2802.79,3202468.0
1749598380,2802.79,2802.79,2797.27,2801.01,3061392.0
1749598560,2801.08,2804.12,2800.96,2802.6,4586758.0
1749598740,2802.61,2810.0,2800.62,2810.0,7083912.0
1749598920,2810.03,2812.66,2808.01,2812.08,7507110.0
1749599100,2811.99,2814.88,2807.14,2809.67,5068130.0
1749599280,2809.68,2809.68,2805.0,2806.66,2847910.0
1749599460,2806.99,2809.7,2805.51,2807.24,2379770.0
1749599640,2807.24,2812.38,2805.57,2811.14,3481662.0
1749599820,2811.0,2816.21,2811.0,2815.74,4403422.0
1749600000,2815.74,2816.18,2810.4,2814.88,8275534.0
1749600180,2815.15,2821.99,2813.66,2818.07,8915132.0
1749600360,2818.04,2827.34,2817.67,2827.06,12755546.0
1749600540,2827.07,2828.45,2817.35,2824.92,9089752.0
1749600720,2824.93,2826.23,2817.66,2820.86,7016714.0
1749600900,2820.88,2834.0,2820.88,2830.39,14137546.0
1749601080,2830.01,2830.01,2813.0,2813.0,10939652.0
1749601260,2812.86,2815.38,2807.09,2810.97,11448788.0
1749601440,2811.19,2812.81,2803.0,2807.85,8693340.0
1749601620,2808.24,2812.34,2803.91,2804.81,5269946.0
1749601800,2804.82,2805.45,2801.41,2802.64,4610438.0
1749601980,2802.63,2807.86,2798.02,2807.7,8873796.0
1749602160,2807.69,2812.93,2799.1,2799.44,7248174.0
1749602340,2799.1,2801.74,2795.57,2798.55,5926912.0
1749602520,2798.55,2799.93,2795.0,2797.5,4318218.0
1749602700,2797.2,2804.25,2795.25,2803.69,5005250.0
1749602880,2804.15,2807.0,2802.21,2804.07,3432032.0
1749603060,2804.06,2804.07,2794.6,2797.01,6667246.0
1749603240,2796.61,2798.0,2795.36,2795.89,3249034.0
1749603420,2795.58,2795.58,2791.3,2794.65,4434992.0
1749603600,2794.64,2798.23,2792.84,2796.06,5166632.0
1749603780,2795.81,2796.35,2790.72,2791.71,3613122.0
1749603960,2791.7,2792.64,2786.3,2786.69,10294268.0
1749604140,2787.1,2790.6,2782.91,2788.01,10036262.0
1749604320,2788.0,2793.92,2786.13,2793.67,6056242.0
1749604500,2793.68,2794.82,2784.48,2784.75,5615430.0
1749604680,2784.49,2788.14,2783.47,2786.13,1951238.0
1749604860,2786.13,2787.26,2783.97,2784.82,3038632.0
1749605040,2784.81,2787.38,2782.7,2785.42,3714644.0
1749605220,2785.42,2790.27,2782.66,2788.02,3138560.0
1749605400,2787.94,2787.94,2782.35,2785.69,2927898.0
1749605580,2785.44,2788.61,2781.64,2782.92,3336284.0
1749605760,2782.91,2784.52,2781.12,2781.2,3598640.0
1749605940,2780.92,2785.84,2780.92,2783.42,3770998.0
1749606120,2783.2,2784.13,2777.54,2784.12,7100702.0
1749606300,2783.89,2785.64,2779.28,2784.99,3612442.0
1749606480,2785.0,2785.58,2780.02,2783.35,3927224.0
1749606660,2783.35,2783.9,2779.42,2782.65,3828200.0
1749606840,2782.65,2783.89,2779.5,2780.77,2651864.0
1749607020,2780.77,2784.63,2780.06,2783.83,2360888.0
1749607200,2783.83,2789.28,2783.83,2788.74,5096278.0
1749607380,2788.74,2789.29,2786.35,2786.35,3210958.0
1749607560,2786.36,2802.0,2786.35,2800.97,14555344.0
1749607740,2800.72,2800.72,2792.19,2792.19,7222928.0
1749607920,2792.19,2793.23,2786.7,2789.6,3218040.0
1749608100,2789.59,2792.58,2785.28,2785.29,3957406.0
1749608280,2785.29,2785.96,2781.92,2783.81,4354028.0
1749608460,2783.81,2783.81,2779.68,2781.1,3985078.0
1749608640,2781.51,2784.6,2780.2,2782.95,2087926.0
1749608820,2782.95,2783.33,2780.78,2782.11,1750354.0
1749609000,2782.1,2782.11,2776.96,2778.65,3500198.0
1749609180,2778.65,2781.79,2777.27,2778.36,2206904.0
1749609360,2778.36,2784.32,2778.0,2783.12,2261576.0
1749609540,2783.12,2783.98,2781.0,2783.98,1823174.0
1749609720,2783.7,2784.79,2779.68,2779.68,1946170.0
1749609900,2779.56,2779.56,2773.43,2776.66,8492424.0
1749610080,2776.66,2779.26,2773.65,2774.72,5177122.0
1749610260,2774.71,2776.3,2770.6,2774.5,8952542.0
1749610440,2774.5,2778.61,2774.49,2777.84,3518666.0
1749610620,2777.84,2778.98,2777.18,2778.98,515468.0
1749610800,2780.42,2783.0,2779.43,2782.54,2284616.0
1749610980,2782.54,2785.91,2781.02,2785.0,4527872.0
1749611160,2784.77,2787.31,2784.69,2787.26,2917160.0
1749611340,2787.26,2790.24,2787.13,2788.75,3485266.0
1749611520,2788.63,2790.13,2786.8,2788.59,2242218.0
1749611700,2788.59,2788.88,2783.49,2783.66,3454096.0
1749611880,2783.66,2787.98,2783.12,2785.61,1515212.0
1749612060,2785.6,2793.77,2784.99,2792.54,3535684.0
1749612240,2792.54,2794.0,2788.39,2789.19,2826552.0
1749612420,2789.18,2791.44,2789.01,2789.16,2808028.0
1749612600,2789.15,2792.54,2788.91,2792.44,1866396.0
1749612780,2792.44,2793.17,2791.06,2792.33,1694078.0
1749612960,2792.33,2796.51,2791.71,2793.76,4503486.0
1749613140,2793.76,2794.36,2791.4,2791.41,2137898.0
1749613320,2791.4,2794.7,2790.93,2793.59,3606158.0
1749613500,2793.74,2794.94,2791.79,2794.19,2090574.0
1749613680,2794.2,2795.12,2790.5,2790.88,2573736.0
1749613860,2790.94,2794.33,2789.66,2791.52,2240522.0
1749614040,2791.52,2791.52,2788.42,2788.42,1379924.0
1749614220,2788.42,2791.0,2788.21,2790.2,1860570.0
1749614400,2790.2,2794.4,2789.01,2791.68,1837080.0
1749614580,2791.68,2793.85,2789.0,2789.0,1365296.0
1749614760,2789.0,2791.88,2787.95,2791.06,2608962.0
1749614940,2790.57,2792.4,2787.07,2787.07,1630298.0
1749615120,2787.07,2788.3,2786.09,2787.24,2216116.0
1749615300,2787.24,2789.86,2785.01,2786.9,2420630.0
1749615480,2786.97,2791.78,2786.39,2791.77,1847094.0
1749615660,2791.77,2793.95,2791.05,2793.7,2053016.0
1749615840,2793.74,2796.5,2789.65,2790.77,3524622.0
1749616020,2790.47,2792.67,2789.44,2791.82,1062618.0
1749616200,2791.82,2802.71,2791.63,2802.7,5469954.0
1749616380,2802.6,2802.88,2797.04,2797.85,5130234.0
1749616560,2797.84,2798.5,2793.99,2795.15,3632500.0
1749616740,2795.16,2797.71,2795.02,2797.56,2751090.0
1749616920,2797.57,2797.57,2791.16,2793.19,3435252.0
1749617100,2793.18,2796.94,2790.44,2796.94,1926842.0
1749617280,2796.68,2796.93,2793.7,2793.7,1843050.0
1749617460,2793.7,2796.86,2792.67,2796.6,1725936.0
1749617640,2796.6,2798.66,2795.62,2797.09,1526966.0
1749617820,2797.08,2797.26,2795.3,2796.41,1051332.0
1749618000,2796.41,2797.23,2792.64,2795.37,1424138.0
1749618180,2795.36,2796.02,2791.28,2792.33,2377272.0
1749618360,2792.33,2793.76,2788.01,2788.04,5779244.0
1749618540,2788.04,2793.32,2787.45,2791.08,3076470.0
1749618720,2791.08,2792.83,2790.08,2792.5,1399666.0
1749618900,2792.5,2793.05,2789.43,2789.57,1236844.0
1749619080,2789.6,2790.0,2786.08,2788.34,1908386.0
1749619260,2788.34,2790.62,2788.33,2789.59,2351778.0
1749619440,2789.59,2796.83,2788.97,2796.4,3201250.0
1749619620,2796.4,2801.78,2796.4,2800.75,5049678.0
1749619800,2800.75,2800.75,2794.53,2795.89,2229222.0
1749619980,2795.88,2795.94,2791.23,2792.6,1790848.0
1749620160,2792.59,2795.42,2791.0,2793.03,3155704.0
1749620340,2793.03,2793.98,2791.16,2792.17,1123792.0
1749620520,2792.08,2794.24,2791.27,2792.88,1008774.0
1749620700,2792.72,2796.56,2791.02,2791.02,1408360.0
1749620880,2790.68,2794.45,2790.0,2793.34,1592054.0
1749621060,2793.34,2795.86,2793.34,2795.31,743262.0
1749621240,2795.31,2795.31,2793.96,2793.96,1055276.0
1749621420,2793.96,2795.3,2792.51,2792.84,741786.0
1749621600,2792.85,2796.61,2792.84,2795.34,1538004.0
1749621780,2795.34,2797.13,2794.47,2795.92,2473858.0
1749621960,2795.61,2795.61,2790.38,2791.92,2568120.0
1749622140,2791.93,2792.66,2789.57,2790.6,2762430.0
1749622320,2790.6,2791.0,2789.24,2790.39,1324730.0
1749622500,2790.39,2791.43,2787.57,2787.57,2429270.0
1749622680,2787.51,2787.51,2783.26,2786.07,5208260.0
1749622860,2786.07,2791.0,2785.83,2789.59,2823430.0
1749623040,2789.59,2790.85,2786.04,2786.28,1689002.0
1749623220,2785.98,2785.98,2783.48,2785.1,3481880.0
1749623400,2785.1,2785.1,2779.25,2782.46,5973980.0
1749623580,2782.15,2783.59,2780.32,2781.88,3053102.0
1749623760,2782.08,2783.89,2780.24,2783.89,1946346.0
1749623940,2783.89,2786.26,2783.11,2785.01,2145412.0
1749624120,2785.01,2787.71,2784.78,2786.7,1776380.0
1749624300,2786.71,2786.94,2782.44,2782.44,1351258.0
1749624480,2782.7,2786.5,2780.92,2786.49,1652238.0
1749624660,2786.58,2788.21,2786.02,2788.21,1689884.0
1749624840,2788.19,2794.21,2788.18,2793.82,4341606.0
1749625020,2793.82,2794.49,2790.64,2791.42,2717736.0
1749625200,2791.43,2795.84,2791.3,2794.71,4028034.0
1749625380,2794.7,2798.88,2793.22,2794.97,4758718.0
1749625560,2794.97,2794.97,2787.5,2787.71,3351556.0
1749625740,2787.57,2797.03,2786.86,2796.29,3354124.0
1749625920,2796.48,2799.07,2796.21,2796.21,3743410.0
1749626100,2796.2,2797.61,2793.82,2794.98,3545592.0
1749626280,2794.99,2795.54,2792.88,2793.35,1592942.0
1749626460,2793.35,2796.61,2793.11,2795.2,2761076.0
1749626640,2795.2,2795.86,2791.24,2792.05,1736874.0
1749626820,2792.16,2795.69,2791.41,2795.17,2324628.0
1749627000,2795.18,2797.44,2794.01,2797.3,1988708.0
1749627180,2797.3,2797.79,2793.37,2794.24,1499818.0
1749627360,2794.23,2798.91,2793.6,2798.76,2475778.0
1749627540,2798.76,2801.0,2795.65,2798.72,4499124.0
1749627720,2798.72,2798.73,2796.94,2796.95,1597526.0
1749627900,2796.94,2796.94,2793.32,2793.68,1603138.0
1749628080,2793.69,2797.69,2792.77,2796.0,2093204.0
1749628260,2796.0,2796.69,2793.54,2795.24,1471408.0
1749628440,2795.22,2795.89,2793.42,2793.42,1325796.0
1749628620,2793.61,2793.89,2790.19,2790.86,2318320.0
1749628800,2790.85,2792.73,2788.77,2790.19,2830706.0
1749628980,2790.61,2790.61,2787.24,2788.96,3529060.0
1749629160,2788.97,2789.46,2784.53,2786.68,5226352.0
1749629340,2786.55,2788.58,2784.02,2786.75,3967784.0
1749629520,2786.72,2788.49,2785.3,2785.51,2210342.0
1749629700,2785.51,2788.65,2782.0,2782.0,3884274.0
1749629880,2782.0,2782.0,2773.37,2776.95,17009584.0
1749630060,2777.32,2779.49,2775.18,2775.19,5855342.0
1749630240,2775.19,2779.65,2774.97,2778.04,2773336.0
1749630420,2778.04,2779.4,2775.86,2778.29,1792766.0
1749630600,2778.29,2780.85,2777.52,2779.99,3612298.0
1749630780,2780.0,2780.57,2777.85,2780.03,2197932.0
1749630960,2780.03,2780.6,2772.0,2774.79,5322324.0
1749631140,2774.78,2778.97,2771.59,2777.04,5332712.0
1749631320,2777.04,2777.53,2771.8,2775.22,3625488.0
1749631500,2775.22,2775.22,2765.38,2769.52,13447260.0
1749631680,2769.42,2773.46,2765.0,2768.04,10434598.0
1749631860,2768.04,2770.19,2767.26,2769.86,5218286.0
1749632040,2769.87,2771.48,2768.41,2769.23,2054760.0
1749632220,2769.24,2770.6,2767.77,2768.39,2075636.0
1749632400,2768.25,2770.0,2763.09,2765.03,5820102.0
1749632580,2765.04,2767.0,2762.62,2765.77,6314342.0
1749632760,2765.65,2768.21,2761.8,2762.44,6628938.0
1749632940,2762.7,2767.65,2761.0,2766.48,5087918.0
1749633120,2766.48,2767.69,2763.57,2764.69,4322110.0
1749633300,2764.69,2770.62,2764.68,2770.02,3573950.0
1749633480,2770.02,2772.38,2765.49,2771.89,5229082.0
1749633660,2771.67,2772.0,2769.01,2771.1,4169642.0
1749633840,2771.1,2771.1,2767.7,2768.11,2642696.0
1749634020,2768.11,2770.63,2767.25,2770.45,1339610.0
1749634200,2770.25,2772.76,2769.07,2772.41,2702064.0
1749634380,2772.41,2772.76,2770.0,2770.1,2001912.0
1749634560,2770.11,2770.11,2765.25,2766.34,3911442.0
1749634740,2766.34,2768.38,2765.27,2768.37,2745304.0
1749634920,2768.37,2768.37,2766.0,2766.57,1899512.0
1749635100,2766.57,2768.5,2762.85,2762.85,4478836.0
1749635280,2762.76,2762.81,2759.57,2761.41,9841894.0
1749635460,2761.41,2762.94,2757.3,2757.98,8547100.0
1749635640,2757.99,2759.29,2753.97,2754.36,9811190.0
1749635820,2754.75,2758.67,2753.24,2758.39,5746610.0
1749636000,2758.39,2762.85,2758.39,2759.0,5117338.0
1749636180,2759.01,2762.1,2756.58,2758.52,5109202.0
1749636360,2758.42,2767.27,2757.63,2766.89,5467864.0
1749636540,2766.85,2767.16,2764.02,2764.31,4288168.0
1749636720,2764.5,2765.82,2762.65,2764.75,2732478.0
1749636900,2764.46,2766.6,2760.9,2764.72,2128974.0
1749637080,2764.71,2767.2,2763.23,2766.51,2411778.0
1749637260,2766.3,2768.0,2764.09,2767.99,2320776.0
1749637440,2767.99,2767.99,2764.31,2765.05,1599342.0
1749637620,2765.03,2768.11,2764.51,2767.15,2452712.0
1749637800,2767.15,2770.61,2766.85,2769.17,3795552.0
1749637980,2769.17,2770.63,2767.74,2768.62,2640714.0
1749638160,2768.62,2770.0,2767.0,2768.45,1898342.0
1749638340,2768.45,2768.99,2767.0,2768.09,1885826.0
1749638520,2768.1,2768.1,2763.18,2765.68,2820258.0
1749638700,2765.68,2770.64,2765.56,2770.0,2145582.0
1749638880,2769.88,2772.33,2768.7,2768.7,5592578.0
1749639060,2768.24,2769.99,2767.79,2768.88,1950204.0
1749639240,2768.99,2769.59,2767.46,2769.09,1394978.0
1749639420,2769.1,2770.88,2768.92,2770.88,1509396.0
1749639600,2770.88,2771.07,2768.25,2770.34,1747918.0
1749639780,2770.21,2770.34,2766.45,2768.17,1541434.0
1749639960,2768.17,2770.65,2766.81,2766.81,2409772.0
1749640140,2767.26,2769.56,2766.4,2768.48,1141016.0
1749640320,2768.48,2768.49,2765.88,2766.22,1034424.0
1749640500,2766.07,2767.0,2761.78,2762.55,4927308.0
1749640680,2762.56,2765.32,2762.4,2765.13,1866954.0
1749640860,2765.11,2766.23,2761.65,2761.86,1556088.0
1749641040,2761.85,2764.67,2761.85,2763.74,2660678.0
1749641220,2763.74,2765.77,2763.62,2765.33,1076666.0
1749641400,2765.33,2775.4,2765.19,2770.51,7068510.0
1749641580,2770.51,2770.51,2766.97,2768.36,1730818.0
1749641760,2768.7,2769.97,2764.63,2765.02,1605744.0
1749641940,2765.02,2765.02,2761.01,2762.24,3224868.0
1749642120,2762.29,2763.45,2761.24,2763.44,2180040.0
1749642300,2763.44,2765.58,2761.87,2764.85,2006278.0
1749642480,2764.85,2768.19,2764.41,2767.01,1940514.0
1749642660,2767.1,2769.86,2767.01,2769.62,1901814.0
1749642840,2769.62,2773.21,2769.56,2771.43,3270564.0
1749643020,2771.43,2773.33,2770.2,2771.82,2240194.0
1749643200,2771.85,2772.15,2769.3,2769.3,2639846.0
1749643380,2769.31,2779.1,2765.01,2774.19,33492978.0
1749643560,2774.44,2781.04,2768.7,2774.65,13390486.0
1749643740,2774.88,2782.01,2774.2,2781.26,8791572.0
1749643920,2781.53,2782.98,2778.0,2779.97,12334518.0
1749644100,2779.96,2779.96,2769.7,2772.0,16302312.0
1749644280,2772.0,2772.7,2769.37,2770.0,4370922.0
1749644460,2770.19,2770.19,2763.24,2765.2,13027408.0
1749644640,2765.2,2767.7,2765.0,2767.53,5817692.0
1749644820,2767.38,2772.57,2766.91,2772.43,6495548.0
1749645000,2772.41,2805.43,2772.41,2795.88,77375546.0
1749645180,2795.77,2815.32,2792.39,2800.52,40786872.0
1749645360,2800.22,2805.22,2795.24,2798.08,20230352.0
1749645540,2797.81,2808.47,2794.17,2806.74,18454948.0
1749645720,2806.75,2821.81,2805.54,2813.23,31838224.0
1749645900,2813.85,2815.36,2809.26,2812.8,14257580.0
1749646080,2812.8,2813.72,2801.96,2805.08,13845820.0
1749646260,2805.41,2807.0,2801.21,2801.81,5599104.0
1749646440,2802.09,2802.09,2796.1,2799.12,11230208.0
1749646620,2799.12,2804.91,2797.07,2804.3,6502872.0
1749646800,2804.31,2806.53,2795.72,2795.85,9712972.0
1749646980,2796.15,2805.83,2793.37,2805.01,11424888.0
1749647160,2805.0,2810.0,2803.0,2808.94,8058672.0
1749647340,2808.94,2813.68,2808.64,2809.61,8974834.0
1749647520,2809.96,2812.0,2805.01,2807.21,4712544.0
1749647700,2807.21,2816.34,2805.03,2815.75,8305040.0
1749647880,2815.61,2816.86,2812.4,2815.59,6956044.0
1749648060,2815.59,2815.6,2810.0,2811.5,4281276.0
1749648240,2811.54,2816.63,2810.88,2816.37,4382820.0
1749648420,2816.17,2817.82,2813.44,2815.86,7464084.0
1749648600,2816.16,2816.16,2784.83,2794.06,31578832.0
1749648780,2794.01,2795.76,2784.0,2795.57,26604386.0
1749648960,2795.66,2810.52,2791.81,2804.69,21007158.0
1749649140,2804.61,2806.99,2797.95,2800.43,7326744.0
1749649320,2800.31,2800.94,2795.01,2798.74,6071880.0
1749649500,2798.12,2798.32,2787.47,2790.45,13232856.0
1749649680,2790.34,2800.93,2788.5,2797.45,9574304.0
1749649860,2798.23,2800.61,2796.54,2797.91,4109806.0
1749650040,2797.91,2798.15,2791.78,2793.38,5282698.0
1749650220,2793.37,2796.5,2789.71,2795.26,4248080.0
1749650400,2795.42,2799.99,2793.63,2795.09,7048542.0
1749650580,2795.09,2797.61,2790.18,2796.14,4103402.0
1749650760,2795.71,2801.75,2794.92,2800.98,5377330.0
1749650940,2801.18,2802.86,2798.11,2799.35,5282906.0
1749651120,2799.49,2810.0,2799.0,2810.0,6708352.0
1749651300,2809.95,2819.82,2809.12,2816.25,25665330.0
1749651480,2816.25,2825.76,2816.1,2825.45,21816810.0
1749651660,2825.45,2836.81,2823.67,2835.17,29900732.0
1749651840,2835.42,2845.69,2828.34,2836.02,26477790.0
1749652020,2836.02,2842.14,2832.26,2841.88,20663032.0
1749652200,2841.88,2846.24,2837.69,2844.89,21133572.0
1749652380,2844.52,2856.0,2844.52,2846.53,35491266.0
1749652560,2846.47,2851.09,2829.81,2834.39,26737204.0
1749652740,2834.76,2834.76,2828.45,2832.38,22902714.0
1749652920,2832.88,2847.8,2830.85,2846.4,16746066.0
1749653100,2846.63,2849.26,2839.72,2840.85,16002138.0
1749653280,2840.61,2844.19,2834.01,2834.02,11151110.0
1749653460,2834.02,2840.98,2833.76,2837.3,8442736.0
1749653640,2837.22,2840.0,2834.45,2835.23,4786784.0
1749653820,2834.87,2839.77,2833.11,2839.77,5399090.0
1749654000,2839.73,2841.24,2836.19,2839.73,6292002.0
1749654180,2838.8,2843.99,2836.61,2842.09,4779624.0
1749654360,2842.38,2846.17,2835.66,2839.0,8924426.0
1749654540,2838.69,2839.26,2827.91,2829.3,15247992.0
1749654720,2828.83,2835.47,2828.83,2830.64,5784902.0
1749654900,2830.64,2840.49,2829.1,2838.09,6463498.0
1749655080,2838.1,2840.89,2836.74,2837.66,4504230.0
1749655260,2838.17,2843.93,2837.01,2841.8,5704266.0
1749655440,2841.99,2847.38,2836.5,2843.82,9334356.0
1749655620,2843.82,2854.86,2842.49,2850.32,16840158.0
1749655800,2850.04,2872.69,2849.82,2863.35,43283696.0
1749655980,2863.34,2865.99,2858.21,2865.43,12884846.0
1749656160,2865.42,2878.18,2865.42,2876.61,35195670.0
1749656340,2876.41,2878.45,2866.49,2866.57,18507064.0
1749656520,2866.76,2866.76,2863.0,2864.97,8012476.0
1749656700,2865.18,2876.59,2865.18,2875.05,11106360.0
1749656880,2874.99,2874.99,2865.41,2865.8,9175120.0
1749657060,2865.79,2871.85,2863.88,2866.47,6729486.0
1749657240,2866.47,2869.36,2863.12,2863.55,6481182.0
1749657420,2863.56,2864.32,2860.53,2864.2,8763500.0
1749657600,2864.01,2864.67,2858.83,2859.82,9165362.0
1749657780,2860.02,2863.46,2856.0,2860.01,10507052.0
1749657960,2859.19,2859.68,2850.74,2853.33,18456892.0
1749658140,2853.33,2855.75,2845.37,2847.78,15574418.0
1749658320,2847.67,2857.92,2846.51,2857.0,7681052.0
1749658500,2857.67,2859.78,2850.95,2851.25,9530138.0
1749658680,2850.89,2852.21,2848.01,2850.47,6340370.0
1749658860,2850.3,2856.43,2846.35,2855.01,6511632.0
1749659040,2855.01,2855.6,2851.36,2854.07,3069566.0
1749659220,2854.3,2863.1,2854.07,2862.23,7967464.0
1749659400,2862.23,2863.06,2855.31,2857.24,5565460.0
1749659580,2857.26,2859.23,2855.14,2856.23,2997456.0
1749659760,2855.9,2860.31,2853.75,2860.16,3875820.0
1749659940,2860.29,2860.56,2856.52,2858.02,3314750.0
1749660120,2858.29,2867.01,2858.28,2863.44,6844604.0
1749660300,2863.24,2865.11,2857.59,2864.78,4565066.0
1749660480,2864.78,2866.0,2861.0,2863.77,3934476.0
1749660660,2863.31,2874.06,2862.59,2871.55,14766784.0
1749660840,2871.02,2871.76,2866.15,2867.03,6012176.0
1749661020,2866.79,2868.8,2866.09,2866.5,3101070.0
1749661200,2866.51,2866.56,2848.49,2848.86,21467746.0
1749661380,2848.91,2851.23,2832.81,2839.39,30789194.0
1749661560,2839.41,2849.43,2838.34,2847.81,13285916.0
1749661740,2847.81,2852.36,2847.81,2852.1,5775418.0
1749661920,2852.1,2853.24,2849.86,2851.99,2660544.0
1749662100,2852.31,2853.9,2847.5,2848.14,5547604.0
1749662280,2847.56,2849.75,2844.89,2849.75,4467350.0
1749662460,2849.74,2858.44,2849.74,2856.83,4375974.0
1749662640,2856.74,2862.08,2856.68,2859.69,3826616.0
1749662820,2859.77,2868.89,2859.74,2866.57,8432572.0
1749663000,2866.74,2871.99,2864.46,2865.51,9908658.0
1749663180,2865.51,2865.51,2858.07,2860.44,8078984.0
1749663360,2860.44,2860.44,2855.0,2855.0,4332070.0
1749663540,2855.17,2866.26,2855.17,2863.39,4859630.0
1749663720,2863.39,2867.47,2851.51,2851.78,8208094.0
1749663900,2851.78,2853.39,2838.74,2839.57,20122092.0
1749664080,2839.72,2842.5,2835.72,2837.92,11502646.0
1749664260,2838.02,2842.49,2835.63,2835.82,9249236.0
1749664440,2835.97,2843.79,2832.57,2840.24,11971164.0
1749664620,2840.28,2840.39,2824.71,2828.6,17099208.0
1749664800,2828.57,2832.35,2817.78,2820.77,21408122.0
1749664980,2819.94,2820.77,2810.71,2817.4,20288990.0
1749665160,2817.5,2823.77,2814.85,2820.09,13983684.0
1749665340,2820.37,2826.21,2815.57,2818.3,11912712.0
1749665520,2818.35,2819.67,2808.6,2809.95,16937020.0
1749665700,2809.2,2809.8,2800.73,2802.54,22902704.0
1749665880,2802.35,2809.37,2800.91,2808.42,11554282.0
1749666060,2808.0,2816.77,2806.85,2814.1,15177262.0
1749666240,2814.1,2819.43,2809.54,2809.54,12773192.0
1749666420,2809.54,2818.47,2808.11,2816.8,6413870.0
1749666600,2817.03,2817.99,2804.29,2817.99,12612032.0
1749666780,2818.1,2822.5,2810.58,2814.21,10373588.0
1749666960,2814.25,2822.49,2812.88,2821.32,8306608.0
1749667140,2821.32,2823.1,2819.44,2821.57,7209504.0
1749667320,2821.51,2828.92,2818.84,2827.52,12682888.0
1749667500,2827.01,2828.89,2822.16,2827.34,5608970.0
1749667680,2827.24,2830.53,2825.43,2827.74,4556320.0
1749667860,2827.73,2832.14,2827.53,2828.62,5426152.0
1749668040,2828.89,2828.89,2820.9,2822.27,7263810.0
1749668220,2822.27,2825.82,2820.18,2820.3,6245548.0
1749668400,2820.61,2822.88,2813.72,2815.0,16638718.0
1749668580,2814.99,2815.77,2808.01,2809.65,11580130.0
1749668760,2809.71,2811.55,2804.18,2810.62,11126432.0
1749668940,2810.5,2820.32,2810.5,2817.28,7338288.0
1749669120,2817.27,2821.68,2817.18,2820.55,6133396.0
1749669300,2820.55,2824.69,2817.77,2818.04,7084156.0
1749669480,2817.44,2820.77,2815.31,2817.29,4697128.0
1749669660,2817.21,2820.85,2815.47,2820.11,6415996.0
1749669840,2820.1,2822.57,2817.58,2821.55,4554542.0
1749670020,2821.73,2823.0,2819.29,2819.82,2917560.0
1749670200,2819.81,2820.43,2810.4,2810.74,7156470.0
1749670380,2810.69,2810.69,2805.31,2807.83,11530376.0
1749670560,2807.69,2809.94,2801.0,2809.94,8337432.0
1749670740,2809.94,2815.95,2809.94,2813.47,7234734.0
1749670920,2813.99,2814.26,2809.41,2812.95,2184356.0
1749671100,2812.81,2813.2,2802.3,2803.62,7277946.0
1749671280,2803.63,2809.94,2802.93,2807.62,3365832.0
1749671460,2807.62,2811.55,2803.51,2810.31,2905004.0
1749671640,2810.3,2812.4,2807.31,2809.29,3267720.0
1749671820,2809.29,2812.96,2807.36,2812.36,3206718.0
1749672000,2811.94,2812.68,2803.2,2803.45,3875406.0
1749672180,2803.19,2803.59,2787.89,2790.96,31757682.0
1749672360,2791.2,2797.97,2791.19,2794.53,7708576.0
1749672540,2794.69,2802.26,2793.21,2802.06,5949626.0
1749672720,2802.07,2809.22,2802.07,2806.46,5759942.0
1749672900,2806.51,2811.0,2806.25,2809.64,3437402.0
1749673080,2809.63,2815.48,2809.63,2814.87,5046278.0
1749673260,2814.8,2819.78,2813.98,2818.19,4997856.0
1749673440,2818.48,2819.87,2815.42,2817.54,5454800.0
1749673620,2817.54,2818.84,2815.27,2818.0,1644014.0
1749673800,2818.0,2818.5,2813.52,2817.2,2829498.0
1749673980,2816.92,2824.77,2816.33,2824.76,8607990.0
1749674160,2824.88,2825.3,2820.03,2822.95,3288314.0
1749674340,2822.87,2823.26,2818.23,2819.04,2493294.0
1749674520,2819.5,2820.85,2816.94,2820.53,1852596.0
1749674700,2820.54,2820.83,2815.88,2816.28,2067744.0
1749674880,2816.61,2818.79,2814.14,2818.34,3602234.0
1749675060,2818.34,2818.39,2814.47,2814.51,1447146.0
1749675240,2814.51,2816.89,2813.96,2816.48,1578150.0
1749675420,2816.47,2817.65,2812.1,2814.37,3314402.0
1749675600,2814.36,2819.99,2814.36,2818.46,2156744.0
1749675780,2818.46,2819.8,2815.09,2816.41,1079422.0
1749675960,2816.41,2818.0,2814.25,2815.3,824254.0
1749676140,2815.83,2820.89,2815.47,2820.45,1647426.0
1749676320,2820.44,2830.0,2820.44,2830.0,7439452.0
1749676500,2829.99,2829.99,2825.4,2825.57,3922980.0
1749676680,2825.57,2829.12,2825.57,2828.0,2079496.0
1749676860,2828.18,2829.25,2826.59,2828.49,1666456.0
1749677040,2828.49,2828.5,2818.06,2818.23,3756712.0
1749677220,2818.23,2819.75,2816.11,2817.65,2543476.0
1749677400,2817.65,2818.33,2798.0,2800.86,13514702.0
1749677580,2800.85,2804.58,2794.09,2794.13,7165186.0
1749677760,2794.11,2795.82,2780.0,2788.89,24197176.0
1749677940,2788.95,2794.3,2786.57,2790.17,7090860.0
1749678120,2790.17,2797.0,2788.81,2796.14,4794968.0
1749678300,2796.14,2796.98,2789.64,2796.79,4261076.0
1749678480,2796.75,2799.98,2792.76,2799.76,2761694.0
1749678660,2799.76,2802.85,2797.61,2800.61,3894558.0
1749678840,2800.62,2800.62,2784.45,2785.39,5406608.0
1749679020,2785.82,2788.4,2774.0,2781.0,19124384.0
1749679200,2781.01,2784.63,2773.76,2773.99,13092548.0
1749679380,2774.31,2775.63,2758.73,2773.33,37535332.0
1749679560,2772.16,2777.91,2769.62,2777.91,7856020.0
1749679740,2777.91,2780.17,2776.0,2778.42,6718438.0
1749679920,2778.42,2781.04,2774.88,2779.43,4006942.0
1749680100,2779.44,2780.46,2773.64,2773.64,2883048.0
1749680280,2773.09,2773.09,2762.51,2762.51,11617038.0
1749680460,2762.0,2764.26,2752.27,2754.31,26952186.0
1749680640,2754.31,2758.1,2742.89,2752.69,28516700.0
1749680820,2752.27,2761.72,2751.07,2758.09,9581572.0
1749681000,2758.09,2763.61,2755.6,2756.29,6985552.0
1749681180,2756.64,2763.29,2755.21,2760.99,4766152.0
1749681360,2760.96,2762.25,2751.99,2751.99,4416896.0
1749681540,2752.29,2757.5,2750.67,2756.72,4879122.0
1749681720,2756.72,2762.64,2755.01,2760.67,4539108.0
1749681900,2761.46,2764.65,2759.18,2763.27,6352114.0
1749682080,2763.27,2765.22,2761.55,2764.99,3666450.0
1749682260,2765.57,2766.61,2761.46,2761.47,4508462.0
1749682440,2761.38,2764.14,2756.53,2759.97,3945180.0
1749682620,2759.98,2759.98,2754.9,2757.23,2421224.0
1749682800,2757.73,2762.81,2754.18,2761.98,4896880.0
1749682980,2761.97,2765.44,2760.52,2762.0,4750230.0
1749683160,2762.0,2768.77,2761.99,2768.75,4289552.0
1749683340,2768.75,2768.93,2765.16,2765.66,3866232.0
1749683520,2765.66,2766.15,2764.0,2765.0,2029694.0
1749683700,2765.0,2770.26,2765.0,2770.25,4526850.0
1749683880,2770.26,2772.48,2766.61,2767.89,4719192.0
1749684060,2767.89,2772.0,2767.76,2771.65,2928038.0
1749684240,2771.64,2772.79,2767.23,2771.61,2904586.0
1749684420,2771.36,2771.93,2768.88,2770.61,2293588.0
1749684600,2770.64,2771.81,2767.84,2771.28,2755302.0
1749684780,2771.28,2773.57,2770.12,2773.5,1826620.0
1749684960,2773.49,2776.68,2773.49,2775.51,4770076.0
1749685140,2775.51,2777.19,2772.98,2775.45,3274922.0
1749685320,2775.45,2776.75,2774.21,2776.01,2485508.0
1749685500,2776.01,2776.01,2771.57,2773.44,2999522.0
1749685680,2773.44,2775.28,2771.57,2775.01,2235142.0
1749685860,2775.01,2775.58,2774.01,2775.39,1273190.0
1749686040,2775.47,2776.3,2774.21,2775.19,1540142.0
1749686220,2775.19,2775.42,2770.13,2770.35,4183744.0
1749686400,2770.35,2776.34,2768.61,2774.25,6689768.0
1749686580,2774.25,2775.36,2767.31,2767.31,3918588.0
1749686760,2767.31,2768.69,2763.92,2767.73,8561874.0
1749686940,2767.24,2773.25,2767.24,2768.52,3275600.0
1749687120,2768.52,2772.27,2767.65,2768.89,1470586.0
1749687300,2769.06,2773.99,2768.56,2770.01,1649960.0
1749687480,2770.01,2773.24,2769.82,2772.98,2051444.0
1749687660,2772.77,2783.71,2772.77,2781.7,12043244.0
1749687840,2781.26,2781.7,2775.01,2776.27,4269856.0
1749688020,2775.91,2775.91,2763.15,2763.24,8496156.0
1749688200,2763.2,2767.48,2761.04,2762.7,5514946.0
1749688380,2762.69,2765.98,2760.49,2760.81,3438206.0
1749688560,2760.53,2771.82,2758.48,2770.5,7226246.0
1749688740,2770.51,2773.14,2766.35,2773.14,3622180.0
1749688920,2772.66,2776.36,2771.07,2774.11,2946426.0
1749689100,2774.11,2776.44,2772.62,2774.48,2840824.0
1749689280,2774.48,2776.99,2769.69,2773.24,3029810.0
1749689460,2773.19,2773.19,2768.73,2771.46,1444654.0
1749689640,2771.47,2774.32,2768.69,2772.43,3200210.0
1749689820,2772.19,2774.9,2771.19,2774.49,1539676.0
1749690000,2774.5,2777.42,2770.84,2770.84,5161600.0
1749690180,2770.84,2770.84,2764.14,2766.26,4168022.0
1749690360,2766.26,2774.48,2766.22,2771.01,2747938.0
1749690540,2771.01,2772.94,2770.75,2772.3,1210858.0
1749690720,2772.3,2774.88,2766.13,2766.69,2099854.0
1749690900,2766.4,2768.67,2765.11,2767.61,1526908.0
1749691080,2767.99,2774.39,2767.42,2771.19,1767092.0
1749691260,2770.89,2770.89,2763.74,2763.8,3030760.0
1749691440,2763.8,2767.27,2763.74,2764.81,2399100.0
1749691620,2764.81,2766.75,2760.42,2764.57,3009232.0
1749691800,2764.93,2766.25,2758.2,2758.52,7766378.0
1749691980,2758.51,2758.52,2753.1,2755.51,7328730.0
1749692160,2755.52,2756.94,2750.81,2753.93,4834914.0
1749692340,2753.93,2763.66,2753.67,2762.39,5271342.0
1749692520,2762.73,2767.49,2762.0,2766.19,4715464.0
1749692700,2766.19,2766.19,2760.29,2763.3,2346172.0
1749692880,2763.3,2766.0,2759.6,2765.86,3129932.0
1749693060,2765.87,2772.0,2764.45,2772.0,3558860.0
1749693240,2772.08,2774.56,2770.69,2773.93,4350340.0
1749693420,2773.93,2775.52,2771.08,2774.86,3495364.0
1749693600,2774.87,2780.3,2772.62,2779.11,5050198.0
1749693780,2778.8,2782.57,2778.36,2781.5,6800668.0
1749693960,2781.49,2783.48,2776.79,2777.97,6029548.0
1749694140,2777.97,2778.8,2774.33,2776.68,2944638.0
1749694320,2776.73,2778.67,2772.42,2773.43,2765162.0
1749694500,2773.36,2774.36,2769.45,2770.54,3655760.0
1749694680,2769.97,2772.11,2769.21,2770.33,2495898.0
1749694860,2770.21,2772.46,2766.48,2769.34,3034162.0
1749695040,2769.5,2770.83,2767.5,2769.9,1953690.0
1749695220,2769.89,2773.83,2769.89,2772.0,1542288.0
1749695400,2772.01,2773.01,2767.11,2767.12,1342818.0
1749695580,2767.11,2772.17,2766.57,2768.9,2671266.0
1749695760,2768.65,2772.61,2767.77,2771.48,1286514.0
1749695940,2771.47,2773.62,2769.75,2771.15,1344928.0
1749696120,2771.15,2772.17,2766.55,2766.55,2289076.0
1749696300,2766.55,2770.88,2763.3,2767.36,3264546.0
1749696480,2767.36,2769.65,2765.91,2768.0,1945600.0
1749696660,2768.0,2769.76,2765.6,2766.18,2214962.0
1749696840,2766.26,2767.86,2761.11,2762.1,7777850.0
1749697020,2762.09,2764.05,2755.71,2756.87,10631450.0
1749697200,2756.87,2759.9,2756.24,2758.9,4710316.0
1749697380,2758.9,2759.29,2752.83,2754.01,5566168.0
1749697560,2754.01,2757.49,2753.0,2754.99,3434508.0
1749697740,2754.99,2760.97,2754.99,2760.13,4674418.0
1749697920,2760.13,2760.93,2758.31,2760.23,1932844.0
1749698100,2760.39,2760.87,2757.0,2757.47,3077746.0
1749698280,2757.48,2758.72,2747.0,2747.57,12611132.0
1749698460,2747.58,2754.95,2745.29,2753.11,11346228.0
1749698640,2753.06,2753.06,2745.33,2747.46,6825912.0
1749698820,2747.46,2750.99,2745.61,2750.99,5840626.0
1749699000,2750.99,2756.72,2750.45,2756.72,5018292.0
1749699180,2756.72,2758.0,2753.64,2758.0,3844254.0
1749699360,2757.99,2762.63,2756.0,2762.39,6880526.0
1749699540,2762.4,2764.72,2761.03,2763.93,4033656.0
1749699720,2763.94,2771.34,2762.62,2771.34,12030114.0
1749699900,2768.35,2775.57,2765.67,2772.73,13253868.0
1749700080,2772.73,2773.83,2769.69,2770.26,6437776.0
1749700260,2770.26,2772.68,2767.5,2769.09,10050270.0
1749700440,2769.09,2771.96,2768.06,2768.06,3443664.0
1749700620,2768.07,2768.07,2765.57,2767.45,1127552.0
1749700800,2763.99,2768.42,2763.06,2765.01,4269010.0
1749700980,2765.02,2765.57,2761.57,2762.72,2194864.0
1749701160,2762.73,2763.62,2760.46,2763.61,1814190.0
1749701340,2763.61,2764.14,2758.0,2758.62,3132292.0
1749701520,2758.61,2759.41,2755.71,2756.23,2826982.0
1749701700,2756.23,2762.5,2755.9,2760.43,4599794.0
1749701880,2760.38,2760.66,2752.45,2753.91,5711300.0
1749702060,2753.79,2755.0,2750.64,2752.29,4966322.0
1749702240,2752.29,2759.5,2750.71,2758.09,5424842.0
1749702420,2758.09,2760.24,2757.43,2757.54,2508286.0
1749702600,2757.59,2760.99,2757.54,2758.73,2225346.0
1749702780,2758.73,2759.37,2753.39,2754.22,3409992.0
1749702960,2754.23,2754.65,2749.01,2751.1,6495594.0
1749703140,2751.09,2754.45,2749.67,2750.77,3147500.0
1749703320,2750.94,2753.78,2749.84,2752.13,1931516.0
1749703500,2752.12,2757.86,2751.24,2757.85,3370720.0
1749703680,2757.58,2760.78,2757.4,2759.74,2663126.0
1749703860,2759.74,2761.41,2755.81,2760.28,1845014.0
1749704040,2760.27,2761.0,2758.69,2759.74,1404936.0
1749704220,2759.74,2762.38,2759.05,2761.52,1215446.0
1749704400,2761.52,2761.52,2758.51,2758.82,2283696.0
1749704580,2758.83,2758.83,2752.65,2756.92,3282456.0
1749704760,2756.93,2757.97,2752.51,2752.51,2146948.0
1749704940,2752.3,2754.5,2750.56,2754.01,3146186.0
1749705120,2754.01,2756.99,2754.01,2756.97,1341898.0
1749705300,2757.43,2760.94,2756.87,2760.94,2267526.0
1749705480,2760.99,2761.0,2758.73,2759.32,1739286.0
1749705660,2759.32,2766.55,2759.32,2766.15,5369318.0
1749705840,2766.14,2767.0,2765.37,2766.99,3560210.0
1749706020,2767.0,2767.0,2764.72,2765.43,2431200.0
1749706200,2765.43,2766.92,2764.55,2766.48,3115938.0
1749706380,2766.22,2767.62,2762.67,2765.99,2549384.0
1749706560,2765.99,2769.76,2765.99,2766.65,5681884.0
1749706740,2766.52,2766.52,2760.0,2760.56,4682360.0
1749706920,2760.56,2761.21,2757.24,2758.36,4552696.0
1749707100,2758.37,2760.05,2758.16,2759.11,3662038.0
1749707280,2758.73,2762.72,2758.16,2760.91,2181402.0
1749707460,2760.59,2763.85,2759.43,2763.85,1322912.0
1749707640,2763.85,2768.0,2762.6,2765.8,3788012.0
1749707820,2765.79,2765.79,2763.62,2763.91,1260348.0
1749708000,2764.0,2765.31,2762.24,2764.6,1622650.0
1749708180,2764.61,2764.99,2759.27,2759.29,1746136.0
1749708360,2759.3,2762.89,2758.19,2761.52,1616650.0
1749708540,2761.14,2761.14,2758.28,2759.45,1285892.0
1749708720,2759.26,2760.33,2758.6,2759.08,946580.0
1749708900,2759.39,2760.86,2754.3,2754.59,4409230.0
1749709080,2754.1,2759.07,2753.96,2757.09,2589320.0
1749709260,2756.69,2764.19,2754.76,2763.71,3549912.0
1749709440,2763.43,2764.07,2758.82,2760.18,2140918.0
1749709620,2760.18,2764.16,2760.18,2762.5,1195840.0
1749709800,2762.5,2765.99,2761.83,2765.16,2268756.0
1749709980,2765.07,2765.77,2763.06,2764.15,1459562.0
1749710160,2764.14,2771.72,2764.14,2770.39,8870042.0
1749710340,2770.39,2775.0,2770.39,2773.63,10009644.0
1749710520,2773.62,2775.39,2771.96,2772.59,4431566.0
1749710700,2772.59,2772.59,2768.0,2768.11,3877144.0
1749710880,2768.34,2768.7,2767.06,2767.22,4020078.0
1749711060,2767.23,2770.56,2767.21,2770.55,1833514.0
1749711240,2770.3,2770.44,2767.6,2768.25,1393812.0
1749711420,2768.25,2769.15,2766.92,2767.09,1423940.0
1749711600,2767.16,2769.85,2766.16,2767.06,1869640.0
1749711780,2767.06,2769.73,2766.1,2766.1,1702086.0
1749711960,2766.1,2768.39,2764.09,2768.39,3970138.0
1749712140,2768.38,2772.99,2768.38,2770.37,2630434.0
1749712320,2770.37,2770.98,2767.26,2767.27,2131012.0
1749712500,2767.27,2767.27,2763.51,2765.28,2191314.0
1749712680,2765.29,2769.57,2765.22,2765.23,1812930.0
1749712860,2765.22,2767.3,2763.11,2765.93,3758678.0
1749713040,2765.93,2765.93,2758.09,2759.4,5454890.0
1749713220,2758.78,2759.1,2756.0,2757.12,4582230.0
1749713400,2757.13,2758.88,2755.65,2756.16,5505946.0
1749713580,2756.16,2759.5,2754.17,2757.66,5386394.0
1749713760,2757.67,2757.67,2750.15,2750.15,9181342.0
1749713940,2750.11,2750.45,2731.48,2738.15,45219164.0
1749714120,2738.11,2745.0,2738.11,2744.3,10173764.0
1749714300,2744.21,2748.57,2741.4,2748.01,6569062.0
1749714480,2747.81,2750.78,2744.45,2744.45,6373266.0
1749714660,2744.45,2749.2,2744.25,2746.59,4642142.0
1749714840,2746.08,2746.35,2738.18,2745.21,7569960.0
1749715020,2745.21,2747.28,2739.52,2739.52,5842804.0
1749715200,2739.1,2743.72,2737.29,2738.09,9399802.0
1749715380,2738.1,2740.53,2731.45,2731.9,11281922.0
1749715560,2732.15,2737.07,2731.89,2735.91,9185310.0
1749715740,2735.91,2744.6,2735.55,2744.57,6828256.0
1749715920,2744.68,2749.12,2744.15,2748.08,7251904.0
1749716100,2748.08,2750.86,2744.49,2747.78,6068730.0
1749716280,2747.63,2750.52,2745.91,2749.91,4784520.0
1749716460,2749.91,2754.77,2749.91,2753.77,6533368.0
1749716640,2753.77,2755.32,2751.75,2755.31,5301666.0
1749716820,2754.85,2755.0,2751.48,2753.09,2206010.0
1749717000,2753.09,2754.68,2750.58,2754.03,2638196.0
1749717180,2754.03,2755.56,2748.41,2749.73,4489288.0
1749717360,2749.73,2750.41,2746.8,2749.29,3300784.0
1749717540,2749.29,2752.58,2746.51,2750.71,2086702.0
1749717720,2750.61,2754.22,2749.69,2753.0,1587694.0
1749717900,2752.72,2755.57,2749.71,2755.23,2091694.0
1749718080,2755.23,2759.12,2753.71,2758.45,6479786.0
1749718260,2758.45,2759.49,2756.87,2758.88,2240980.0
1749718440,2758.88,2759.8,2757.0,2757.42,2546490.0
1749718620,2757.16,2757.54,2755.64,2756.27,1952784.0
1749718800,2756.27,2759.82,2755.16,2759.81,1971500.0
1749718980,2759.81,2760.92,2755.29,2755.59,3819788.0
1749719160,2755.59,2757.14,2753.0,2753.37,2930556.0
1749719340,2753.38,2756.18,2753.37,2755.05,2355988.0
1749719520,2755.07,2756.48,2752.26,2752.26,1480968.0
1749719700,2752.27,2755.43,2750.9,2751.29,2620622.0
1749719880,2751.3,2753.6,2750.67,2752.23,2509322.0
1749720060,2752.22,2753.01,2749.57,2750.6,2877128.0
1749720240,2750.6,2755.48,2747.7,2755.48,2858452.0
1749720420,2755.48,2756.7,2752.17,2753.99,2784628.0
1749720600,2754.04,2757.4,2754.04,2755.22,1070674.0
1749720780,2755.23,2759.29,2754.2,2758.55,2366442.0
1749720960,2758.31,2760.59,2756.31,2757.23,3935190.0
1749721140,2757.18,2757.72,2755.87,2756.95,1160332.0
1749721320,2756.69,2756.71,2754.43,2754.64,1229262.0
1749721500,2754.64,2756.1,2751.74,2751.85,1672218.0
1749721680,2751.85,2752.86,2751.4,2751.75,1375744.0
1749721860,2751.75,2752.81,2751.09,2752.81,1245426.0
1749722040,2752.81,2753.65,2751.25,2752.56,1701522.0
1749722220,2752.56,2753.53,2751.2,2751.51,1200908.0
1749722400,2751.51,2752.4,2750.02,2750.13,1440202.0
1749722580,2750.13,2750.89,2745.15,2747.27,5758834.0
1749722760,2747.27,2747.82,2745.56,2746.39,2771576.0
1749722940,2746.38,2748.96,2745.99,2746.08,1985164.0
1749723120,2746.07,2746.6,2742.76,2743.95,4895280.0
1749723300,2743.95,2746.16,2738.49,2745.12,7727680.0
1749723480,2745.12,2749.61,2742.22,2745.48,4321628.0
1749723660,2745.48,2749.85,2742.76,2743.74,3534302.0
1749723840,2743.88,2744.12,2735.44,2736.14,9281656.0
1749724020,2736.14,2741.12,2733.9,2739.08,6888264.0
1749724200,2739.09,2742.8,2738.76,2741.03,3461084.0
1749724380,2740.74,2740.74,2735.0,2735.02,4577392.0
1749724560,2735.01,2738.24,2732.12,2737.47,5789452.0
1749724740,2737.47,2742.17,2736.68,2742.17,4489678.0
1749724920,2741.97,2742.66,2740.0,2741.73,2858362.0
1749725100,2741.89,2745.53,2741.0,2745.46,5632860.0
1749725280,2745.46,2745.46,2741.52,2741.78,4239380.0
1749725460,2741.78,2745.32,2741.0,2742.07,2251450.0
1749725640,2742.08,2744.41,2740.5,2740.56,2332106.0
1749725820,2740.57,2752.77,2738.52,2749.21,18964206.0
1749726000,2749.2,2752.53,2745.75,2745.99,5484462.0
1749726180,2746.0,2750.99,2745.9,2746.74,2708336.0
1749726360,2746.74,2747.27,2744.28,2744.51,1864626.0
1749726540,2744.29,2748.53,2743.23,2745.57,2550640.0
1749726720,2745.58,2749.7,2745.04,2747.04,2737490.0
1749726900,2746.79,2747.99,2744.68,2746.37,2576502.0
1749727080,2746.38,2746.38,2741.46,2741.46,3178058.0
1749727260,2741.46,2741.97,2737.91,2738.62,5543596.0
1749727440,2738.89,2742.64,2738.89,2739.05,3407928.0
1749727620,2739.04,2739.43,2720.44,2726.41,30479074.0
1749727800,2727.05,2729.46,2722.89,2727.66,17034672.0
1749727980,2727.67,2730.22,2724.14,2726.01,10127122.0
1749728160,2726.0,2733.78,2725.34,2730.27,7497114.0
1749728340,2730.27,2735.29,2727.35,2732.8,5606206.0
1749728520,2732.8,2735.48,2730.66,2734.22,4461500.0
1749728700,2734.08,2738.22,2730.99,2735.0,8487118.0
1749728880,2735.01,2738.34,2734.04,2735.04,4414544.0
1749729060,2735.04,2736.36,2729.86,2729.86,3606192.0
1749729240,2729.86,2731.83,2728.93,2730.06,3267810.0
1749729420,2730.01,2730.56,2727.84,2728.75,5864146.0
1749729600,2728.79,2732.49,2728.71,2731.64,4962408.0
1749729780,2731.11,2734.65,2730.43,2730.43,5390106.0
1749729960,2730.43,2730.46,2722.02,2723.46,10794576.0
1749730140,2722.85,2722.87,2711.25,2717.24,33843786.0
1749730320,2717.34,2719.69,2712.15,2717.01,7371714.0
1749730500,2717.01,2720.98,2713.37,2719.14,9871776.0
1749730680,2719.01,2722.76,2718.83,2718.83,6537942.0
1749730860,2718.83,2725.45,2718.1,2725.04,6386666.0
1749731040,2725.04,2725.73,2722.37,2725.47,4230920.0
1749731220,2725.47,2725.47,2722.77,2723.62,2641604.0
1749731400,2723.62,2739.0,2723.61,2737.99,22688504.0
1749731580,2737.88,2737.99,2734.6,2735.75,6505474.0
1749731760,2735.68,2744.86,2735.68,2741.17,14709964.0
1749731940,2741.17,2744.28,2737.92,2741.74,10822822.0
1749732120,2741.75,2744.66,2740.63,2742.71,9481320.0
1749732300,2742.8,2743.25,2736.37,2738.28,5585204.0
1749732480,2738.29,2741.89,2736.33,2737.81,4577924.0
1749732660,2737.96,2738.09,2733.41,2734.91,4464764.0
1749732840,2734.91,2736.46,2731.05,2731.39,5799676.0
1749733020,2731.39,2737.34,2730.36,2735.56,3902456.0
1749733200,2735.44,2738.06,2732.59,2736.46,4334674.0
1749733380,2736.45,2742.85,2736.18,2740.78,7503360.0
1749733560,2740.78,2744.84,2737.27,2744.19,6188942.0
1749733740,2744.19,2746.31,2742.02,2744.22,5613240.0
1749733920,2744.21,2744.37,2741.03,2741.38,2171676.0
1749734100,2741.39,2745.13,2740.14,2744.47,3787724.0
1749734280,2744.47,2747.41,2743.22,2743.72,3879144.0
1749734460,2743.72,2744.88,2736.11,2736.3,4210328.0
1749734640,2736.38,2737.75,2733.81,2733.82,5215610.0
1749734820,2733.82,2739.18,2733.03,2737.66,8020086.0
1749735000,2737.8,2738.95,2731.55,2731.55,5181732.0
1749735180,2731.72,2746.69,2731.38,2744.45,12401920.0
1749735360,2744.85,2751.46,2743.38,2748.0,14178838.0
1749735540,2747.97,2752.24,2747.49,2751.99,10140970.0
1749735720,2751.85,2753.45,2748.24,2749.99,6808286.0
1749735900,2749.99,2750.92,2745.5,2747.1,4999786.0
1749736080,2747.09,2747.86,2743.73,2745.78,4153504.0
1749736260,2745.77,2753.31,2744.16,2747.38,7384478.0
1749736440,2747.34,2748.62,2741.01,2744.61,4008420.0
1749736620,2744.75,2748.45,2742.2,2748.42,2469252.0
1749736800,2748.42,2752.36,2748.42,2751.45,5129514.0
1749736980,2751.12,2752.15,2745.82,2747.25,6087426.0
1749737160,2747.26,2756.42,2747.14,2755.27,8470810.0
1749737340,2755.65,2756.75,2753.35,2755.36,8576640.0
1749737520,2755.37,2761.42,2754.39,2760.47,10198252.0
1749737700,2760.32,2764.36,2758.01,2761.37,14929236.0
1749737880,2761.37,2763.98,2758.24,2758.24,9431654.0
1749738060,2758.39,2762.74,2757.62,2760.74,4998208.0
1749738240,2760.74,2761.77,2756.81,2758.84,5504258.0
1749738420,2759.59,2761.49,2755.63,2758.27,4964374.0
1749738600,2758.99,2761.3,2756.21,2759.93,4003514.0
1749738780,2759.93,2766.32,2759.92,2763.45,10209244.0
1749738960,2763.44,2768.11,2761.67,2765.8,10213814.0
1749739140,2765.67,2768.82,2764.25,2765.06,5863554.0
1749739320,2765.06,2766.45,2761.41,2763.54,3790948.0
1749739500,2763.54,2766.6,2763.34,2764.51,2380922.0
1749739680,2764.51,2768.36,2762.84,2767.6,2934552.0
1749739860,2767.55,2767.55,2764.92,2765.99,3014086.0
1749740040,2765.99,2765.99,2761.76,2761.76,3065420.0
1749740220,2762.14,2763.59,2760.47,2763.45,3081090.0
1749740400,2763.45,2768.31,2762.56,2768.01,5344702.0
1749740580,2768.01,2769.3,2766.09,2769.29,4739420.0
1749740760,2769.39,2772.48,2766.28,2769.78,8720646.0
1749740940,2769.78,2771.26,2766.0,2769.28,4521442.0
1749741120,2769.27,2770.32,2764.62,2764.78,4555480.0
1749741300,2764.78,2769.59,2759.19,2759.41,7837998.0
1749741480,2759.18,2761.89,2757.19,2760.32,8229466.0
1749741660,2760.32,2760.53,2752.26,2755.0,11680820.0
1749741840,2754.9,2754.99,2749.05,2751.28,13446510.0
1749742020,2751.32,2751.32,2740.56,2747.18,18409450.0
1749742200,2746.86,2752.98,2744.49,2747.01,7295448.0
1749742380,2747.01,2755.19,2745.77,2754.73,5733832.0
1749742560,2754.69,2755.41,2750.01,2754.21,4817650.0
1749742740,2754.21,2754.75,2750.64,2753.98,2716312.0
1749742920,2753.99,2754.62,2750.43,2751.02,2437350.0
1749743100,2751.02,2751.39,2734.78,2740.84,13945744.0
1749743280,2740.9,2740.9,2728.56,2729.78,20387232.0
1749743460,2729.78,2731.4,2716.56,2719.6,35339560.0
1749743640,2719.59,2724.34,2717.62,2719.8,23129772.0
1749743820,2719.11,2719.61,2711.66,2718.24,20012250.0
1749744000,2718.25,2724.37,2713.65,2722.0,20091006.0
1749744180,2722.04,2726.0,2720.2,2725.99,10112218.0
1749744360,2726.56,2730.99,2725.86,2730.18,11292232.0
1749744540,2730.49,2733.69,2729.28,2732.99,8775626.0
1749744720,2732.99,2733.99,2725.36,2728.59,8824860.0
1749744900,2728.59,2735.45,2727.21,2734.81,5546438.0
1749745080,2734.81,2737.63,2732.76,2736.62,6735480.0
1749745260,2736.05,2736.78,2732.19,2733.87,4653790.0
1749745440,2733.88,2739.88,2733.08,2739.75,5165044.0
1749745620,2739.75,2744.01,2737.7,2741.57,7247252.0
1749745800,2741.89,2742.13,2733.75,2734.59,7948630.0
1749745980,2734.59,2739.14,2732.11,2738.71,4422262.0
1749746160,2739.1,2739.64,2731.62,2733.67,4221832.0
1749746340,2733.67,2739.35,2732.72,2738.4,4181318.0
1749746520,2738.21,2741.33,2737.63,2739.59,3983836.0
1749746700,2739.59,2743.0,2735.05,2735.23,3059384.0
1749746880,2735.01,2739.33,2733.69,2737.67,2631982.0
1749747060,2737.67,2738.66,2734.03,2737.4,3207228.0
1749747240,2737.41,2742.6,2736.79,2741.2,3722336.0
1749747420,2741.03,2742.46,2739.06,2741.75,2489852.0
1749747600,2741.76,2746.09,2739.36,2743.98,6319090.0
1749747780,2743.98,2748.13,2743.62,2748.13,4564972.0
1749747960,2747.79,2749.59,2746.23,2748.02,5703566.0
1749748140,2748.03,2749.66,2745.86,2746.69,3357294.0
1749748320,2746.69,2749.0,2746.63,2748.7,3525920.0
1749748500,2748.23,2755.41,2748.1,2752.52,7829698.0
1749748680,2752.52,2762.85,2752.52,2762.64,15333194.0
1749748860,2762.79,2762.79,2757.13,2757.44,7004230.0
1749749040,2757.43,2763.46,2756.6,2763.09,5720214.0
1749749220,2763.25,2763.73,2758.92,2758.98,4929880.0
1749749400,2759.02,2765.93,2759.02,2763.23,6277898.0
1749749580,2763.11,2765.79,2760.82,2760.9,4961004.0
1749749760,2760.9,2763.92,2759.41,2763.4,2797182.0
1749749940,2763.39,2766.28,2761.2,2764.68,3106458.0
1749750120,2764.68,2766.37,2762.48,2763.6,2962382.0
1749750300,2764.01,2768.87,2763.63,2768.87,5379418.0
1749750480,2768.88,2769.74,2766.8,2767.69,5218614.0
1749750660,2767.69,2767.69,2762.45,2764.72,6205590.0
1749750840,2764.72,2764.8,2758.38,2758.92,10480126.0
1749751020,2758.99,2762.37,2757.27,2760.86,7137984.0
1749751200,2760.87,2762.7,2757.64,2761.23,5838586.0
1749751380,2760.55,2761.79,2751.47,2751.47,9738334.0
1749751560,2752.12,2753.75,2749.31,2750.33,8265768.0
1749751740,2750.33,2751.53,2745.63,2750.46,6488096.0
1749751920,2750.45,2756.37,2748.64,2748.78,5753360.0
1749752100,2748.78,2751.51,2742.31,2743.75,6068354.0
1749752280,2743.75,2745.2,2742.1,2745.06,3412388.0
1749752460,2745.06,2746.89,2740.01,2741.14,4631490.0
1749752640,2741.15,2741.51,2731.39,2731.39,11567236.0
1749752820,2731.28,2732.69,2726.31,2732.33,11612746.0
1749753000,2732.32,2733.01,2727.19,2729.93,5591932.0
1749753180,2731.29,2741.44,2731.29,2740.7,10644568.0
1749753360,2740.84,2743.01,2738.19,2739.92,6613798.0
1749753540,2739.87,2741.42,2735.99,2735.99,2485438.0
1749753720,2735.99,2737.33,2723.89,2724.89,11701182.0
1749753900,2724.51,2726.36,2716.81,2717.63,14211574.0
1749754080,2718.18,2723.78,2718.18,2723.0,9403114.0
1749754260,2722.99,2733.82,2722.99,2731.89,10182886.0
1749754440,2731.88,2733.96,2729.76,2733.5,5524384.0
1749754620,2733.76,2735.6,2730.62,2734.0,3475890.0
1749754800,2734.01,2736.0,2729.28,2735.99,3197810.0
1749754980,2736.0,2737.86,2729.23,2729.23,3892268.0
1749755160,2729.11,2734.0,2729.1,2733.99,2316086.0
1749755340,2733.25,2733.99,2728.63,2729.51,2088912.0
1749755520,2730.01,2735.94,2730.01,2734.46,2626364.0
1749755700,2734.45,2738.39,2733.17,2738.39,3361954.0
1749755880,2738.4,2738.53,2731.77,2736.13,3703092.0
1749756060,2736.13,2738.62,2734.0,2735.01,2047194.0
1749756240,2734.93,2737.83,2732.16,2737.22,1834156.0
1749756420,2737.22,2742.33,2736.69,2736.79,5827804.0
1749756600,2736.33,2736.95,2733.5,2736.31,2125838.0
1749756780,2736.21,2736.84,2731.01,2731.02,2236602.0
1749756960,2731.02,2731.99,2723.66,2723.91,5645044.0
1749757140,2724.01,2726.89,2721.09,2726.18,6994116.0
1749757320,2726.18,2728.15,2719.96,2721.19,3980206.0
1749757500,2721.2,2721.2,2704.62,2708.5,40099854.0
1749757680,2708.5,2711.19,2696.37,2702.01,34414938.0
1749757860,2702.01,2702.44,2690.47,2695.53,20016086.0
1749758040,2695.53,2700.7,2693.98,2697.89,8109306.0
1749758220,2698.12,2700.48,2692.43,2694.12,10840820.0
1749758400,2693.61,2697.75,2685.0,2697.74,19920194.0
1749758580,2697.74,2699.85,2692.51,2696.06,14935098.0
1749758760,2696.06,2702.38,2696.06,2697.33,7274918.0
1749758940,2697.33,2698.95,2694.39,2694.63,4463098.0
1749759120,2694.45,2695.93,2680.01,2683.62,25033648.0
1749759300,2683.62,2693.26,2678.84,2691.78,18090338.0
1749759480,2692.08,2693.61,2684.76,2685.82,6864700.0
1749759660,2685.33,2688.64,2681.94,2682.35,6822142.0
1749759840,2682.47,2685.44,2677.0,2678.05,10068550.0
1749760020,2677.71,2690.0,2677.71,2688.92,5781122.0
1749760200,2688.92,2691.79,2686.12,2686.66,6348144.0
1749760380,2686.66,2688.19,2680.0,2684.77,5842958.0
1749760560,2684.78,2685.67,2667.42,2671.06,21570226.0
1749760740,2671.07,2674.3,2656.59,2659.14,45918546.0
1749760920,2659.21,2665.25,2640.0,2649.92,54332856.0
1749761100,2650.73,2655.32,2642.83,2648.69,23428356.0
1749761280,2648.69,2648.69,2631.82,2631.83,33441652.0
1749761460,2632.11,2643.58,2625.68,2628.91,29460148.0
1749761640,2628.88,2632.53,2615.81,2625.84,38972608.0
1749761820,2625.5,2640.57,2624.12,2637.88,21084072.0
1749762000,2637.88,2639.7,2631.43,2636.65,16597428.0
1749762180,2636.79,2653.08,2630.26,2647.31,34288444.0
1749762360,2647.29,2649.57,2638.27,2639.94,10399802.0
1749762540,2639.94,2652.01,2638.07,2650.09,18024036.0
1749762720,2650.02,2650.94,2642.92,2642.92,6097144.0
1749762900,2642.92,2651.91,2642.41,2651.84,6984556.0
1749763080,2651.9,2653.76,2644.54,2648.97,8313604.0
1749763260,2648.97,2651.99,2648.33,2650.93,3895698.0
1749763440,2650.93,2657.0,2649.44,2655.7,6608192.0
1749763620,2655.67,2658.39,2655.43,2658.3,7107308.0
1749763800,2658.29,2658.79,2649.95,2651.93,8151796.0
1749763980,2651.95,2653.77,2648.43,2649.01,6243662.0
1749764160,2649.0,2650.36,2642.62,2646.31,10450812.0
1749764340,2646.18,2646.18,2639.51,2639.77,10145448.0
1749764520,2639.51,2645.65,2636.56,2643.82,12311506.0
1749764700,2643.82,2650.24,2643.43,2648.93,3549760.0
1749764880,2648.93,2650.93,2646.84,2648.19,3988148.0
1749765060,2648.19,2649.61,2646.0,2649.6,1646776.0
1749765240,2649.6,2649.87,2640.0,2640.01,3640126.0
1749765420,2640.01,2640.01,2630.0,2632.53,19731692.0
1749765600,2632.46,2639.71,2632.23,2638.37,6414746.0
1749765780,2638.37,2643.19,2637.46,2640.74,4300840.0
1749765960,2640.75,2647.4,2638.01,2642.77,6859432.0
1749766140,2642.76,2643.09,2638.79,2641.37,3306794.0
1749766320,2641.41,2645.44,2641.03,2644.51,2475698.0
1749766500,2644.51,2645.57,2640.01,2645.56,2299424.0
1749766680,2645.17,2645.22,2637.44,2641.55,5671788.0
1749766860,2641.56,2645.23,2641.33,2644.44,3835786.0
1749767040,2644.36,2645.64,2641.23,2642.11,2871102.0
1749767220,2642.11,2644.72,2637.81,2637.82,2224142.0
1749767400,2637.66,2640.11,2636.68,2639.59,3678952.0
1749767580,2639.77,2643.07,2637.0,2640.59,4767960.0
1749767760,2640.71,2643.72,2638.24,2638.72,3133168.0
1749767940,2638.73,2642.37,2637.61,2642.37,2074080.0
1749768120,2642.37,2643.09,2633.88,2633.97,4731430.0
1749768300,2633.64,2640.75,2633.64,2636.97,3928820.0
1749768480,2637.62,2640.59,2636.27,2637.85,2336832.0
1749768660,2637.49,2638.03,2633.11,2635.22,2549458.0
1749768840,2635.21,2639.82,2632.0,2637.98,4191868.0
1749769020,2637.99,2639.86,2636.03,2638.82,1572172.0
1749769200,2638.5,2643.9,2637.36,2643.23,5854022.0
1749769380,2643.14,2644.15,2639.77,2639.77,3874612.0
1749769560,2639.47,2647.32,2639.47,2647.13,3411882.0
1749769740,2647.13,2648.66,2644.39,2648.55,3437224.0
1749769920,2648.54,2651.86,2641.24,2642.61,11013238.0
1749770100,2642.6,2648.07,2642.6,2647.62,2927140.0
1749770280,2647.62,2651.16,2646.13,2649.89,5957066.0
1749770460,2649.89,2656.14,2649.89,2656.13,4268016.0
1749770640,2655.99,2657.5,2654.04,2656.14,6721884.0
1749770820,2656.34,2657.24,2654.89,2656.29,2694488.0
1749771000,2656.28,2656.62,2652.65,2655.1,2981420.0
1749771180,2655.11,2655.72,2648.27,2648.87,3402112.0
1749771360,2648.83,2651.2,2648.22,2649.83,2372322.0
1749771540,2649.83,2653.79,2649.83,2653.01,2807418.0
1749771720,2653.0,2655.44,2652.2,2652.6,1743396.0
1749771900,2652.6,2655.51,2649.73,2651.07,2636364.0
1749772080,2650.58,2655.46,2650.18,2653.45,1469156.0
1749772260,2653.45,2653.45,2647.77,2648.7,2961508.0
1749772440,2648.7,2648.9,2646.02,2648.37,2349388.0
1749772620,2648.37,2651.68,2641.18,2641.34,13047378.0
1749772800,2642.54,2644.07,2610.8,2617.14,64785538.0
1749772980,2614.94,2618.22,2600.0,2610.75,53889282.0
1749773160,2610.47,2613.8,2590.0,2594.67,63985110.0
1749773340,2594.67,2596.81,2551.1,2562.82,94772470.0
1749773520,2562.56,2568.71,2535.0,2566.88,67617168.0
1749773700,2566.73,2568.25,2552.08,2555.69,30767358.0
1749773880,2555.01,2571.63,2554.08,2569.51,33378474.0
1749774060,2569.28,2570.99,2558.33,2560.31,20210162.0
1749774240,2560.4,2560.4,2540.01,2559.98,33289440.0
1749774420,2559.96,2561.22,2549.61,2549.7,14155758.0
1749774600,2550.0,2557.09,2532.74,2536.18,25759090.0
1749774780,2536.0,2536.18,2513.66,2514.13,93457130.0
1749774960,2515.0,2523.97,2493.36,2519.72,86949346.0
1749775140,2519.61,2526.31,2517.5,2525.73,35694536.0
1749775320,2525.76,2538.99,2525.76,2534.91,30328672.0
1749775500,2535.46,2544.29,2532.41,2541.76,20836066.0
1749775680,2541.81,2542.75,2514.94,2520.0,31992004.0
1749775860,2520.01,2521.99,2507.44,2517.25,34909946.0
1749776040,2516.99,2527.75,2516.23,2527.52,13483622.0
1749776220,2527.62,2532.99,2527.06,2528.44,10875114.0
1749776400,2528.4,2528.4,2504.0,2511.39,39675714.0
1749776580,2511.39,2515.7,2489.71,2503.4,54300196.0
1749776760,2503.97,2512.94,2496.78,2497.87,28153096.0
1749776940,2497.69,2502.37,2454.28,2469.59,95237826.0
1749777120,2469.24,2482.96,2451.68,2474.09,50029854.0
1749777300,2474.1,2495.01,2471.5,2486.19,29195514.0
1749777480,2486.04,2499.07,2485.3,2493.18,19516920.0
1749777660,2493.09,2498.73,2486.05,2495.57,20142490.0
1749777840,2495.42,2499.8,2490.48,2498.9,12478486.0
1749778020,2499.14,2505.52,2489.36,2491.81,25182778.0
1749778200,2491.93,2491.93,2475.68,2482.6,20843740.0
1749778380,2482.38,2492.41,2478.0,2486.1,20485252.0
1749778560,2486.37,2490.55,2481.46,2488.72,15061296.0
1749778740,2488.39,2488.41,2473.69,2479.32,16030618.0
1749778920,2478.95,2499.99,2478.95,2498.62,22819052.0
1749779100,2498.5,2505.83,2498.22,2501.65,16824884.0
1749779280,2501.48,2505.25,2491.3,2492.1,11472508.0
1749779460,2492.03,2494.78,2487.32,2493.89,10092176.0
1749779640,2493.77,2500.65,2492.18,2500.63,10926648.0
1749779820,2500.6,2503.69,2494.78,2496.56,10340804.0
1749780000,2496.56,2496.96,2486.66,2489.17,14361182.0
1749780180,2489.36,2492.35,2481.01,2484.26,10409642.0
1749780360,2483.96,2483.96,2477.0,2478.13,12423574.0
1749780540,2478.01,2488.95,2477.46,2484.22,10760640.0
1749780720,2484.22,2491.36,2483.12,2485.01,8862328.0
1749780900,2485.0,2486.59,2478.4,2484.69,8630176.0
1749781080,2484.73,2489.89,2479.49,2480.04,8821604.0
1749781260,2480.03,2483.42,2475.76,2480.98,9936844.0
1749781440,2481.11,2481.11,2466.34,2476.87,25426684.0
1749781620,2477.25,2484.75,2474.4,2481.65,8283992.0
1749781800,2481.65,2489.24,2480.79,2485.69,8253682.0
1749781980,2485.47,2489.03,2484.34,2484.61,5824254.0
1749782160,2484.47,2488.79,2478.0,2478.14,6968156.0
1749782340,2478.14,2478.37,2461.32,2464.97,37674220.0
1749782520,2464.41,2464.91,2436.16,2451.43,63047644.0
1749782700,2450.84,2472.31,2445.91,2468.94,33853810.0
1749782880,2468.69,2470.8,2466.26,2467.54,11578926.0
1749783060,2467.54,2470.49,2461.43,2464.75,8969728.0
1749783240,2464.85,2466.1,2459.47,2465.94,7450794.0
1749783420,2465.94,2476.22,2465.94,2474.99,15321046.0
1749783600,2474.99,2482.31,2473.28,2481.75,16392792.0
1749783780,2481.58,2486.28,2476.01,2485.37,12007828.0
1749783960,2485.66,2491.0,2484.98,2490.77,25525666.0
1749784140,2492.0,2496.85,2488.75,2495.62,24893254.0
1749784320,2495.62,2498.31,2492.32,2492.39,20966174.0
1749784500,2492.34,2502.51,2491.16,2502.5,20108092.0
1749784680,2502.54,2503.8,2498.93,2500.39,10323876.0
1749784860,2500.39,2505.25,2494.5,2494.5,11595756.0
1749785040,2494.29,2501.18,2493.18,2500.2,9087524.0
1749785220,2500.15,2500.2,2494.65,2495.71,6125368.0
1749785400,2495.72,2505.78,2492.0,2505.17,18845958.0
1749785580,2505.17,2509.83,2502.68,2503.45,16030534.0
1749785760,2503.4,2506.31,2499.46,2502.43,9945144.0
1749785940,2502.43,2503.06,2496.75,2502.02,6496800.0
1749786120,2502.01,2503.0,2500.04,2502.23,2055352.0
1749786300,2502.45,2506.42,2501.34,2501.43,4279404.0
1749786480,2501.52,2505.76,2499.03,2505.76,5215762.0
1749786660,2505.6,2507.38,2502.8,2507.38,5283838.0
1749786840,2507.9,2523.9,2507.9,2519.34,46752608.0
1749787020,2519.35,2519.99,2512.17,2513.01,15794720.0
1749787200,2513.01,2514.91,2503.19,2503.96,12822832.0
1749787380,2503.9,2504.98,2501.49,2503.53,10832674.0
1749787560,2503.52,2504.58,2497.51,2498.43,9837270.0
1749787740,2498.98,2501.66,2498.24,2500.12,4270804.0
1749787920,2500.11,2501.96,2497.11,2497.96,3975744.0
1749788100,2497.97,2500.0,2493.67,2498.86,5951978.0
1749788280,2498.86,2502.86,2498.21,2498.37,7069800.0
1749788460,2498.61,2505.0,2498.0,2503.64,6513562.0
1749788640,2503.65,2505.53,2501.0,2503.25,3112672.0
1749788820,2503.25,2511.66,2503.25,2510.98,6829982.0
1749789000,2510.98,2513.34,2509.19,2512.64,4460456.0
1749789180,2512.64,2514.79,2510.58,2514.41,4484014.0
1749789360,2514.4,2516.0,2511.22,2511.6,6017354.0
1749789540,2511.98,2517.07,2511.39,2516.84,5403308.0
1749789720,2516.84,2517.53,2513.63,2515.27,11800560.0
1749789900,2515.28,2515.92,2507.6,2509.28,6010440.0
1749790080,2509.13,2512.2,2508.75,2511.48,3165352.0
1749790260,2511.48,2513.2,2510.19,2510.87,2216432.0
1749790440,2510.95,2511.13,2504.6,2506.29,7153326.0
1749790620,2506.67,2507.99,2506.3,2506.9,1775040.0
1749790800,2506.92,2506.92,2502.0,2503.8,6293672.0
1749790980,2503.8,2509.3,2503.8,2508.57,3114604.0
1749791160,2508.71,2510.57,2507.35,2507.78,4139570.0
1749791340,2507.78,2511.6,2507.0,2508.21,2689780.0
1749791520,2507.93,2508.89,2505.86,2508.04,2791548.0
1749791700,2508.04,2511.31,2504.68,2511.08,2487374.0
1749791880,2511.08,2514.73,2511.08,2514.48,3245016.0
1749792060,2514.48,2514.73,2509.34,2510.23,3924404.0
1749792240,2510.23,2516.56,2510.23,2514.38,5755788.0
1749792420,2514.39,2514.74,2511.81,2511.81,2948338.0
1749792600,2511.65,2513.69,2511.0,2512.81,2923366.0
1749792780,2512.81,2514.6,2512.01,2513.28,2510328.0
1749792960,2513.28,2513.64,2509.11,2511.61,3390802.0
1749793140,2511.61,2513.55,2510.64,2513.24,2048698.0
1749793320,2513.42,2515.88,2513.1,2515.08,2489628.0
1749793500,2515.09,2516.76,2513.18,2516.75,2836758.0
1749793680,2516.75,2518.0,2512.68,2513.01,4312428.0
1749793860,2512.98,2518.43,2512.67,2518.16,2533506.0
1749794040,2518.11,2518.49,2511.64,2512.91,5790526.0
1749794220,2512.97,2513.82,2505.0,2505.17,7616900.0
1749794400,2505.36,2510.0,2503.01,2509.11,7370912.0
1749794580,2509.1,2509.11,2503.05,2503.05,5485326.0
1749794760,2503.01,2505.78,2497.94,2505.74,13647946.0
1749794940,2505.78,2506.72,2501.81,2506.72,2392270.0
1749795120,2506.72,2507.92,2500.88,2501.46,3133724.0
1749795300,2501.46,2502.48,2494.55,2496.59,10137740.0
1749795480,2496.58,2497.53,2493.57,2493.72,6826034.0
1749795660,2493.72,2499.38,2493.4,2497.0,3859754.0
1749795840,2497.01,2498.0,2495.25,2496.84,2796046.0
1749796020,2496.84,2496.84,2491.05,2491.05,6610860.0
1749796200,2491.0,2501.34,2490.99,2500.98,10233000.0
1749796380,2501.01,2502.58,2498.3,2500.71,5692716.0
1749796560,2501.01,2502.11,2497.15,2500.6,7756922.0
1749796740,2500.61,2502.58,2497.93,2502.3,4300378.0
1749796920,2502.3,2504.99,2502.18,2504.88,3359056.0
1749797100,2504.88,2504.99,2498.38,2503.48,3014796.0
1749797280,2503.48,2516.66,2501.19,2514.02,14382502.0
1749797460,2514.02,2523.76,2513.58,2520.89,19331500.0
1749797640,2520.82,2524.8,2519.92,2520.62,15584692.0
1749797820,2520.63,2532.31,2517.45,2531.89,15061028.0
1749798000,2532.2,2532.56,2523.81,2524.74,12959602.0
1749798180,2524.74,2524.74,2515.01,2515.89,19138646.0
1749798360,2516.25,2525.0,2515.64,2523.99,7390848.0
1749798540,2523.98,2523.99,2520.22,2521.02,3715466.0
1749798720,2520.92,2524.22,2518.02,2522.08,3815686.0
1749798900,2521.96,2523.61,2520.47,2520.81,2275404.0
1749799080,2520.67,2523.3,2518.34,2522.74,3841298.0
1749799260,2522.73,2522.74,2516.6,2521.62,4246760.0
1749799440,2521.62,2531.35,2521.62,2527.72,7687284.0
1749799620,2527.62,2534.16,2527.0,2533.14,9236934.0
1749799800,2532.87,2540.41,2532.62,2534.7,20168170.0
1749799980,2534.85,2535.15,2526.48,2527.29,11758256.0
1749800160,2527.28,2528.76,2524.01,2527.25,8434756.0
1749800340,2527.47,2531.34,2525.53,2526.63,7054764.0
1749800520,2526.63,2530.59,2524.9,2529.31,4635904.0
1749800700,2529.31,2533.99,2524.91,2533.23,8645230.0
1749800880,2532.89,2532.89,2524.49,2527.15,12086388.0
1749801060,2527.15,2530.24,2523.33,2528.27,8336782.0
1749801240,2528.3,2529.17,2524.13,2524.61,5970830.0
1749801420,2524.73,2528.47,2524.38,2525.01,6504974.0
1749801600,2525.01,2526.01,2522.36,2523.88,9171044.0
1749801780,2523.89,2526.93,2523.88,2526.71,5423782.0
1749801960,2526.71,2528.99,2525.0,2528.99,6698454.0
1749802140,2528.99,2535.0,2528.96,2530.43,21449028.0
1749802320,2530.43,2539.0,2530.43,2537.76,19368984.0
1749802500,2537.77,2538.56,2534.83,2538.0,9125154.0
1749802680,2538.01,2538.04,2532.83,2534.36,6812986.0
1749802860,2534.36,2534.36,2527.18,2528.99,6585954.0
1749803040,2529.12,2532.49,2526.61,2526.96,4322068.0
1749803220,2526.97,2530.0,2526.35,2529.46,3043202.0
1749803400,2529.47,2531.41,2527.51,2531.41,2812680.0
1749803580,2531.66,2533.32,2528.88,2531.6,3671066.0
1749803760,2531.37,2531.37,2524.7,2529.22,5663262.0
1749803940,2529.55,2529.7,2522.05,2522.05,6310124.0
1749804120,2522.03,2522.03,2515.17,2519.41,14005406.0
1749804300,2519.41,2519.41,2506.95,2515.5,15663900.0
1749804480,2515.51,2522.49,2515.45,2521.21,4650468.0
1749804660,2521.88,2522.99,2518.36,2519.7,3407676.0
1749804840,2519.24,2519.24,2516.03,2517.32,3521260.0
1749805020,2517.32,2520.71,2516.36,2516.55,3016834.0
1749805200,2516.56,2519.38,2515.87,2516.42,3081792.0
1749805380,2516.39,2518.71,2514.99,2518.71,3736718.0
1749805560,2518.99,2520.99,2516.85,2520.64,2359382.0
1749805740,2520.61,2521.99,2517.27,2518.31,3246276.0
1749805920,2518.31,2520.13,2510.52,2515.7,7458140.0
1749806100,2515.62,2518.93,2513.43,2515.61,4581616.0
1749806280,2515.6,2516.1,2511.57,2513.64,4023108.0
1749806460,2513.64,2514.46,2508.55,2509.77,6739078.0
1749806640,2509.6,2511.05,2505.42,2510.69,8726288.0
1749806820,2510.57,2513.62,2506.3,2511.65,7947572.0
1749807000,2511.42,2513.21,2508.47,2510.76,2572184.0
1749807180,2510.76,2510.76,2507.15,2507.29,2802140.0
1749807360,2507.26,2511.85,2506.04,2510.02,3403574.0
1749807540,2509.85,2513.99,2508.15,2509.57,2926698.0
1749807720,2509.58,2510.48,2506.9,2509.0,2129054.0
1749807900,2508.99,2511.06,2506.76,2507.27,4209298.0
1749808080,2507.26,2509.74,2506.71,2508.5,3523202.0
1749808260,2508.51,2513.6,2508.01,2513.09,3236072.0
1749808440,2513.02,2523.0,2511.6,2522.05,11292396.0
1749808620,2521.91,2525.09,2518.5,2519.82,9155144.0
1749808800,2519.67,2520.93,2513.16,2513.27,4288728.0
1749808980,2513.27,2514.51,2508.3,2509.89,5173306.0
1749809160,2509.89,2518.38,2508.29,2517.17,8967146.0
1749809340,2517.35,2519.37,2515.43,2519.31,4904726.0
1749809520,2519.37,2521.25,2514.25,2516.95,3781518.0
1749809700,2516.94,2518.51,2514.51,2515.73,4024356.0
1749809880,2515.49,2519.16,2512.46,2513.29,3877976.0
1749810060,2513.29,2517.59,2512.17,2517.0,6440328.0
1749810240,2517.0,2518.75,2516.6,2517.25,2354136.0
1749810420,2517.07,2519.84,2516.72,2517.52,2840820.0
1749810600,2517.56,2517.91,2515.39,2515.73,2011000.0
1749810780,2515.73,2524.36,2514.24,2523.67,6410802.0
1749810960,2523.67,2524.57,2522.16,2523.56,6658450.0
1749811140,2523.56,2528.27,2522.89,2527.97,10092174.0
1749811320,2527.97,2529.88,2526.1,2526.6,6258388.0
1749811500,2526.6,2531.05,2526.51,2527.5,7889002.0
1749811680,2527.83,2528.0,2521.28,2522.39,9950492.0
1749811860,2522.86,2525.01,2521.56,2523.45,3159342.0
1749812040,2523.44,2531.04,2523.44,2530.55,9692238.0
1749812220,2530.56,2533.19,2529.25,2531.76,6514942.0
1749812400,2531.76,2531.99,2527.15,2530.7,7754916.0
1749812580,2530.7,2534.23,2527.76,2532.47,3817636.0
1749812760,2532.46,2537.54,2530.76,2536.51,6508780.0
1749812940,2536.01,2537.3,2532.69,2533.09,6140352.0
1749813120,2533.09,2533.09,2524.67,2527.41,8411392.0
1749813300,2527.41,2529.73,2523.0,2524.92,3825712.0
1749813480,2524.92,2528.94,2524.54,2526.84,2562380.0
1749813660,2526.84,2528.48,2524.59,2524.59,1901542.0
1749813840,2524.93,2527.01,2522.0,2522.0,3093864.0
1749814020,2522.01,2524.85,2521.09,2523.25,2892072.0
1749814200,2523.03,2530.18,2522.01,2527.59,5075260.0
1749814380,2527.6,2527.6,2523.01,2526.65,2653012.0
1749814560,2527.03,2528.98,2522.58,2522.67,2663026.0
1749814740,2522.78,2529.99,2522.78,2529.01,4231738.0
1749814920,2529.01,2534.7,2529.01,2534.51,5888376.0
1749815100,2534.51,2534.68,2531.66,2532.53,3498014.0
1749815280,2532.54,2533.35,2528.79,2530.35,3593520.0
1749815460,2530.35,2533.88,2530.35,2532.84,2700580.0
1749815640,2532.84,2544.76,2531.81,2541.1,32040864.0
1749815820,2541.11,2544.59,2539.74,2543.93,8497762.0
1749816000,2543.94,2546.46,2538.56,2546.07,14285140.0
1749816180,2546.66,2561.39,2544.67,2550.98,33349338.0
1749816360,2550.97,2555.43,2546.66,2550.25,14944708.0
1749816540,2550.25,2553.33,2548.55,2551.77,9308588.0
1749816720,2551.77,2556.38,2549.38,2550.44,13675370.0
1749816900,2550.44,2555.38,2548.0,2548.01,10285956.0
1749817080,2547.76,2551.19,2545.08,2549.07,5378310.0
1749817260,2548.83,2552.32,2547.35,2549.61,4158196.0
1749817440,2550.2,2553.18,2549.11,2550.6,3233710.0
1749817620,2550.6,2554.25,2549.6,2552.33,2776384.0
1749817800,2552.33,2562.0,2550.48,2561.35,12549076.0
1749817980,2561.35,2561.35,2552.47,2555.57,10707292.0
1749818160,2555.56,2555.99,2548.54,2548.54,9442984.0
1749818340,2548.55,2551.58,2546.66,2551.58,5261790.0
1749818520,2551.66,2552.0,2544.0,2544.71,4665412.0
1749818700,2544.99,2546.99,2542.27,2544.67,7305460.0
1749818880,2544.67,2548.69,2543.6,2546.21,4016428.0
1749819060,2546.21,2546.59,2537.15,2539.54,6229976.0
1749819240,2539.54,2542.29,2538.25,2538.25,6483760.0
1749819420,2538.25,2541.1,2535.6,2541.09,6447026.0
1749819600,2541.09,2541.09,2536.04,2537.02,4775848.0
1749819780,2537.01,2539.76,2536.37,2537.21,3880238.0
1749819960,2537.21,2539.47,2533.09,2536.8,5571844.0
1749820140,2536.8,2541.22,2534.6,2539.81,5946060.0
1749820320,2539.81,2541.93,2538.0,2541.24,3319908.0
1749820500,2540.97,2546.39,2540.35,2541.05,4668560.0
1749820680,2541.05,2541.71,2537.1,2540.56,3923304.0
1749820860,2540.56,2542.84,2538.25,2541.18,2619616.0
1749821040,2540.65,2547.0,2538.67,2546.69,3701162.0
1749821220,2546.69,2547.56,2542.68,2543.49,4360830.0
1749821400,2543.42,2551.4,2541.37,2550.12,11021082.0
1749821580,2550.31,2551.5,2542.48,2550.53,7833334.0
1749821760,2550.99,2556.52,2550.0,2554.43,11855072.0
1749821940,2554.43,2560.72,2554.39,2557.33,13671936.0
1749822120,2557.03,2559.32,2555.13,2557.92,5000860.0
1749822300,2558.11,2558.11,2548.68,2551.86,10487442.0
1749822480,2551.62,2555.75,2551.41,2552.89,5791220.0
1749822660,2552.89,2557.62,2548.69,2548.93,4544068.0
1749822840,2548.51,2549.1,2544.17,2547.79,7797524.0
1749823020,2548.07,2549.37,2541.0,2541.39,8361388.0
1749823200,2541.63,2553.22,2541.5,2544.61,11168734.0
1749823380,2544.89,2547.55,2532.69,2534.51,19017088.0
1749823560,2534.28,2536.17,2527.67,2528.47,23987380.0
1749823740,2528.41,2531.64,2523.82,2525.11,20619644.0
1749823920,2525.12,2530.99,2523.11,2528.41,11653226.0
1749824100,2528.42,2528.8,2516.52,2524.29,24234664.0
1749824280,2523.88,2528.41,2518.7,2518.7,9806300.0
1749824460,2518.59,2519.18,2506.58,2508.57,49135978.0
1749824640,2508.56,2515.33,2503.58,2513.08,21885214.0
1749824820,2513.17,2514.72,2507.01,2507.69,9000446.0
1749825000,2507.7,2515.6,2503.0,2515.59,14840168.0
1749825180,2515.58,2517.19,2512.01,2514.49,9140652.0
1749825360,2514.49,2522.29,2514.47,2521.62,9086464.0
1749825540,2521.8,2525.23,2518.06,2520.34,13113858.0
1749825720,2520.35,2532.0,2520.16,2528.01,18629422.0
1749825900,2528.09,2529.27,2522.01,2525.5,5003400.0
1749826080,2525.52,2527.61,2522.52,2523.5,3193384.0
1749826260,2523.49,2529.21,2523.33,2528.67,4510450.0
1749826440,2528.67,2537.22,2527.86,2534.92,13797630.0
1749826620,2534.91,2539.07,2533.78,2536.99,9681638.0
1749826800,2537.0,2538.46,2535.14,2536.87,7262556.0
1749826980,2536.87,2536.87,2529.27,2533.67,7265200.0
1749827160,2533.69,2545.91,2532.1,2545.65,11717864.0
1749827340,2545.65,2554.15,2544.97,2545.0,30853950.0
1749827520,2545.06,2550.49,2541.98,2547.8,11332160.0
1749827700,2547.8,2547.94,2541.76,2543.32,5200308.0
1749827880,2543.32,2546.62,2541.78,2546.62,4251084.0
1749828060,2547.17,2557.91,2543.82,2553.11,16928598.0
1749828240,2553.19,2553.96,2544.52,2550.04,10870394.0
1749828420,2549.77,2552.12,2547.72,2550.63,4469530.0
1749828600,2550.63,2552.33,2547.74,2550.05,5668008.0
1749828780,2550.0,2551.83,2545.93,2547.63,5049196.0
1749828960,2548.18,2552.0,2543.71,2548.66,6930974.0
1749829140,2548.66,2552.26,2546.59,2551.19,5056590.0
1749829320,2551.19,2558.52,2550.93,2555.85,10645452.0
1749829500,2555.84,2559.17,2552.2,2553.78,6308202.0
1749829680,2553.8,2557.44,2553.07,2554.87,3849040.0
1749829860,2554.88,2555.94,2552.18,2553.64,1823074.0
1749830040,2553.64,2554.3,2542.84,2545.29,12614350.0
1749830220,2545.22,2550.57,2544.06,2550.27,4467608.0
1749830400,2550.26,2550.41,2545.26,2547.27,7495984.0
1749830580,2547.4,2555.99,2547.06,2555.99,5227856.0
1749830760,2556.16,2557.5,2554.9,2556.05,5185786.0
1749830940,2556.05,2567.68,2556.04,2567.36,17981850.0
1749831120,2567.4,2578.62,2567.4,2576.66,25363586.0
1749831300,2576.92,2584.0,2572.99,2574.73,21244840.0
1749831480,2574.73,2575.9,2566.39,2566.57,11388102.0
1749831660,2566.08,2573.77,2565.85,2570.71,7045574.0
1749831840,2570.65,2573.41,2567.49,2568.0,6455114.0
1749832020,2568.0,2569.39,2563.48,2566.41,8873346.0
1749832200,2566.41,2567.07,2563.17,2564.39,5090970.0
1749832380,2564.38,2568.66,2562.61,2564.67,3609958.0
1749832560,2564.56,2565.0,2554.43,2557.09,12386740.0
1749832740,2557.17,2557.56,2551.48,2553.59,9691202.0
1749832920,2553.59,2557.99,2551.45,2557.8,5918292.0
1749833100,2557.65,2557.98,2545.43,2546.53,14608818.0
1749833280,2546.36,2549.63,2544.0,2549.42,7608294.0
1749833460,2549.59,2554.02,2549.59,2552.8,7973892.0
1749833640,2554.09,2559.9,2554.09,2558.83,8466478.0
1749833820,2558.99,2562.05,2558.99,2560.63,4216942.0
1749834000,2560.63,2560.63,2553.8,2555.67,5455608.0
1749834180,2555.66,2555.66,2553.01,2553.17,2683124.0
1749834360,2553.18,2554.0,2547.51,2552.29,6029826.0
1749834540,2552.24,2555.97,2548.33,2548.87,3394476.0
1749834720,2548.86,2551.99,2546.13,2547.12,6924964.0
1749834900,2547.19,2548.19,2536.6,2541.7,17634160.0
1749835080,2541.24,2546.36,2539.76,2546.17,6514672.0
1749835260,2546.17,2550.83,2542.6,2543.92,6497146.0
1749835440,2543.91,2545.62,2538.46,2539.13,4041072.0
1749835620,2539.13,2540.46,2534.12,2534.12,8307698.0
1749835800,2534.12,2540.74,2533.8,2540.23,5193262.0
1749835980,2540.24,2541.12,2537.09,2539.94,3647868.0
1749836160,2539.94,2542.99,2534.79,2541.09,3465846.0
1749836340,2541.08,2544.75,2540.53,2542.49,3454188.0
1749836520,2542.33,2544.18,2536.18,2536.69,4299776.0
1749836700,2536.7,2538.65,2524.47,2527.64,20071182.0
1749836880,2527.64,2533.2,2521.61,2532.98,13652646.0
1749837060,2532.94,2538.84,2531.82,2537.58,5753658.0
1749837240,2537.36,2540.57,2534.0,2539.8,3950812.0
1749837420,2539.8,2544.69,2538.17,2542.11,6061968.0
1749837600,2542.1,2544.15,2537.61,2537.61,4612208.0
1749837780,2537.97,2538.57,2526.57,2532.59,17983262.0
1749837960,2532.58,2532.93,2523.73,2523.73,9084792.0
1749838140,2524.12,2532.57,2523.9,2531.2,7885522.0
1749838320,2531.2,2532.98,2527.73,2528.33,3040768.0
1749838500,2528.33,2529.54,2517.2,2519.14,13792270.0
1749838680,2518.92,2524.89,2517.2,2520.84,6759540.0
1749838860,2521.12,2530.92,2520.01,2530.45,5877826.0
1749839040,2530.44,2530.45,2523.12,2523.16,3007908.0
1749839220,2523.16,2524.67,2517.76,2520.67,4230012.0
1749839400,2520.6,2521.46,2512.61,2513.83,9733690.0
1749839580,2512.72,2518.23,2511.84,2515.14,6547958.0
1749839760,2514.67,2514.67,2508.94,2509.93,8415528.0
1749839940,2510.04,2515.67,2509.1,2512.55,4775244.0
1749840120,2512.41,2516.06,2510.76,2514.93,3986604.0
1749840300,2515.2,2530.56,2513.94,2527.38,14984168.0
1749840480,2527.38,2528.33,2521.76,2522.26,4201762.0
1749840660,2522.59,2532.66,2522.49,2532.38,4969422.0
1749840840,2532.08,2536.94,2524.41,2525.55,8633080.0
1749841020,2525.55,2529.53,2521.96,2528.63,3498596.0
1749841200,2528.63,2529.25,2520.02,2522.53,4579800.0
1749841380,2522.52,2528.52,2522.52,2526.44,3172664.0
1749841560,2526.43,2531.41,2525.87,2530.67,3427410.0
1749841740,2530.67,2535.9,2530.22,2532.74,6032210.0
1749841920,2532.74,2535.39,2529.77,2533.01,2784452.0
1749842100,2533.0,2536.66,2531.01,2533.74,3998766.0
1749842280,2533.74,2539.67,2531.8,2539.67,4169414.0
1749842460,2539.67,2540.28,2528.81,2529.01,6211328.0
1749842640,2529.01,2530.53,2522.0,2525.43,5294134.0
1749842820,2525.43,2528.91,2522.08,2527.69,2697570.0
1749843000,2527.69,2531.0,2527.69,2530.0,2220390.0
1749843180,2530.0,2530.0,2523.5,2528.17,3001808.0
1749843360,2527.9,2534.43,2527.9,2530.04,2809724.0
1749843540,2530.21,2531.5,2526.38,2529.4,2905440.0
1749843720,2529.4,2529.85,2525.94,2526.65,860588.0
1749843900,2526.47,2528.17,2522.22,2526.74,2677214.0
1749844080,2526.73,2531.65,2525.4,2528.11,3008848.0
1749844260,2527.84,2530.0,2524.27,2524.85,1579474.0
1749844440,2524.73,2528.02,2524.15,2524.15,2410562.0
1749844620,2524.08,2528.36,2523.35,2526.72,5528788.0
1749844800,2526.43,2529.99,2526.27,2528.29,3072096.0
1749844980,2528.29,2529.0,2523.09,2525.23,2021100.0
1749845160,2526.11,2528.98,2524.28,2526.76,2559562.0
1749845340,2526.48,2536.51,2525.74,2534.72,5242732.0
1749845520,2534.86,2539.81,2533.01,2538.48,2990334.0
1749845700,2538.48,2539.87,2533.47,2537.04,2473092.0
1749845880,2537.04,2537.59,2533.47,2534.23,1912552.0
1749846060,2534.23,2536.38,2529.1,2529.25,2068640.0
1749846240,2529.25,2537.03,2529.25,2536.99,2102848.0
1749846420,2537.64,2537.94,2535.65,2535.91,1417198.0
1749846600,2535.9,2538.45,2533.53,2535.13,1425518.0
1749846780,2535.13,2538.43,2535.06,2538.42,1032114.0
1749846960,2538.43,2540.92,2537.53,2538.89,2075346.0
1749847140,2538.89,2545.56,2538.89,2545.38,5763512.0
1749847320,2545.23,2551.89,2544.15,2551.46,8703788.0
1749847500,2551.46,2551.46,2545.02,2546.94,3570276.0
1749847680,2547.11,2548.91,2541.55,2542.33,2926076.0
1749847860,2542.11,2542.53,2538.74,2542.53,2561222.0
1749848040,2543.11,2547.79,2542.67,2545.9,1971786.0
1749848220,2545.9,2547.34,2544.61,2545.55,2417700.0
1749848400,2545.55,2546.57,2541.52,2543.55,1978678.0
1749848580,2543.56,2544.22,2541.36,2543.79,884524.0
1749848760,2543.79,2548.41,2542.8,2545.85,1802952.0
1749848940,2545.3,2545.3,2542.22,2543.71,987840.0
1749849120,2543.71,2547.48,2543.7,2545.05,1466450.0
1749849300,2545.06,2545.86,2541.2,2543.07,1126400.0
1749849480,2543.08,2546.81,2543.07,2545.18,815750.0
1749849660,2545.19,2549.11,2544.08,2548.32,1186118.0
1749849840,2548.32,2549.21,2547.9,2548.17,1605902.0
1749850020,2548.17,2553.96,2548.03,2552.95,3855704.0
1749850200,2552.96,2555.44,2552.95,2555.14,3293700.0
1749850380,2554.94,2554.94,2546.18,2546.18,3106958.0
1749850560,2546.19,2550.86,2546.18,2550.74,1353966.0
1749850740,2550.73,2553.97,2549.87,2551.44,2112422.0
1749850920,2551.45,2554.22,2550.81,2552.04,1352426.0
1749851100,2551.78,2558.57,2550.92,2558.56,3479094.0
1749851280,2558.56,2558.56,2553.33,2553.33,2420582.0
1749851460,2553.33,2553.33,2549.78,2550.94,1746544.0
1749851640,2550.94,2554.47,2550.41,2552.76,1217618.0
1749851820,2552.76,2554.54,2550.71,2552.93,803672.0
1749852000,2552.93,2563.99,2552.93,2562.09,7144364.0
1749852180,2562.1,2563.34,2560.79,2560.79,3798758.0
1749852360,2560.79,2568.76,2558.69,2563.85,8873168.0
1749852540,2563.86,2566.01,2560.0,2560.43,2606918.0
1749852720,2560.43,2560.79,2558.46,2559.92,1656846.0
1749852900,2559.93,2562.64,2557.73,2559.69,2088380.0
1749853080,2559.69,2559.92,2556.35,2557.16,1451830.0
1749853260,2557.15,2562.0,2557.15,2561.05,1543646.0
1749853440,2561.05,2561.77,2557.18,2559.63,1334866.0
1749853620,2559.62,2560.73,2558.8,2560.34,762138.0
1749853800,2560.34,2562.64,2559.13,2562.42,1083982.0
1749853980,2562.42,2563.18,2559.29,2560.15,910626.0
1749854160,2560.15,2561.39,2558.03,2560.74,1083972.0
1749854340,2560.74,2560.74,2558.21,2558.22,1205408.0
1749854520,2558.22,2560.29,2558.22,2560.28,902662.0
1749854700,2560.29,2563.0,2560.28,2562.99,1652646.0
1749854880,2562.99,2570.86,2562.99,2570.86,6731652.0
1749855060,2570.85,2571.87,2568.0,2568.0,2915904.0
1749855240,2568.0,2572.0,2567.83,2571.89,2463480.0
1749855420,2571.99,2573.14,2569.6,2570.52,2161044.0
1749855600,2570.52,2573.76,2570.47,2573.27,2241088.0
1749855780,2573.26,2576.62,2572.35,2575.96,4579624.0
1749855960,2575.82,2578.39,2574.84,2578.28,3977960.0
1749856140,2578.28,2578.38,2575.33,2575.33,2929226.0
1749856320,2575.01,2575.01,2566.34,2568.26,6258248.0
1749856500,2568.26,2572.81,2567.54,2572.7,5085208.0
1749856680,2572.7,2573.84,2570.01,2573.84,2272502.0
1749856860,2573.84,2575.71,2572.17,2575.6,2200100.0
1749857040,2575.6,2575.99,2573.09,2574.33,1532826.0
1749857220,2574.33,2574.37,2572.39,2573.26,1700254.0
1749857400,2573.26,2574.34,2571.03,2572.39,1039132.0
1749857580,2572.4,2575.37,2572.4,2575.36,1748654.0
1749857760,2575.36,2577.25,2575.36,2575.46,1615774.0
1749857940,2575.42,2576.78,2574.78,2576.7,1615194.0
1749858120,2576.58,2579.43,2576.46,2579.43,2613914.0
1749858300,2579.43,2582.16,2577.32,2577.48,6226382.0
1749858480,2577.48,2580.51,2573.13,2573.13,3381614.0
1749858660,2573.01,2575.63,2572.94,2574.19,2184418.0
1749858840,2574.41,2578.43,2573.5,2578.42,1301624.0
1749859020,2578.63,2578.69,2575.53,2577.77,1812398.0
1749859200,2578.09,2578.16,2570.5,2572.27,5324580.0
1749859380,2572.27,2572.97,2569.7,2570.44,5510424.0
1749859560,2570.59,2573.49,2569.72,2572.89,2963642.0
1749859740,2572.89,2572.89,2567.42,2569.46,5400348.0
1749859920,2569.29,2569.29,2565.42,2567.28,4991654.0
1749860100,2567.28,2569.99,2565.72,2566.53,3917482.0
1749860280,2565.83,2566.67,2563.53,2563.63,3559604.0
1749860460,2563.63,2573.94,2562.6,2568.02,8410110.0
1749860640,2567.54,2571.61,2558.34,2561.23,9258690.0
1749860820,2561.23,2565.67,2561.14,2563.47,4322660.0
1749861000,2563.7,2564.25,2560.43,2564.08,2611472.0
1749861180,2564.07,2566.47,2562.61,2564.34,2327736.0
1749861360,2564.34,2565.99,2562.04,2564.54,1833378.0
1749861540,2564.83,2569.4,2563.62,2567.16,3508934.0
1749861720,2567.16,2568.58,2564.48,2566.29,1654730.0
1749861900,2566.75,2567.28,2564.46,2566.56,1445100.0
1749862080,2566.56,2568.99,2564.8,2568.99,2093006.0
1749862260,2569.25,2571.95,2565.69,2565.69,3794736.0
1749862440,2565.7,2566.02,2559.0,2562.47,4170754.0
1749862620,2562.59,2562.59,2559.92,2561.31,2378490.0
1749862800,2561.3,2561.3,2558.34,2558.66,3189520.0
1749862980,2558.79,2558.8,2551.82,2552.73,7822366.0
1749863160,2552.73,2554.03,2551.47,2553.8,3575350.0
1749863340,2553.81,2556.84,2551.59,2551.84,3663264.0
1749863520,2551.77,2553.0,2548.91,2552.32,4766966.0
1749863700,2552.31,2554.08,2550.8,2553.84,1963064.0
1749863880,2553.83,2558.92,2553.67,2558.42,3639640.0
1749864060,2558.41,2559.68,2557.66,2559.19,1861542.0
1749864240,2559.2,2559.2,2557.35,2557.71,1206802.0
1749864420,2557.72,2558.28,2555.67,2558.28,1067216.0
1749864600,2558.28,2560.67,2556.0,2559.89,2371272.0
1749864780,2559.89,2562.51,2559.4,2560.08,3562678.0
1749864960,2560.09,2562.0,2559.23,2559.85,1683090.0
1749865140,2559.48,2562.66,2558.58,2559.86,1259484.0
1749865320,2559.86,2561.99,2559.71,2561.68,868184.0
1749865500,2561.68,2564.87,2561.68,2562.04,3215986.0
1749865680,2562.04,2564.06,2560.34,2561.1,1582544.0
1749865860,2561.09,2561.1,2557.0,2557.69,1862640.0
1749866040,2557.69,2557.69,2553.86,2555.76,2970314.0
1749866220,2555.76,2559.47,2554.7,2556.6,1906232.0
1749866400,2556.6,2558.04,2556.17,2557.67,1000746.0
1749866580,2557.67,2557.95,2555.61,2556.57,1305882.0
1749866760,2556.57,2557.9,2554.01,2555.78,2121740.0
1749866940,2556.13,2556.78,2554.16,2555.09,822812.0
1749867120,2555.09,2560.81,2554.91,2559.31,2892176.0
1749867300,2559.31,2561.73,2559.2,2560.87,1297770.0
1749867480,2560.87,2563.73,2560.42,2563.73,1506450.0
1749867660,2563.83,2566.25,2560.72,2562.23,3341150.0
1749867840,2562.41,2563.0,2558.16,2558.54,1276566.0
1749868020,2558.54,2558.55,2555.51,2557.02,1622676.0
1749868200,2557.01,2557.67,2556.06,2556.19,1559258.0
1749868380,2556.19,2557.26,2553.64,2553.65,2347922.0
1749868560,2553.65,2554.9,2553.39,2554.51,1623336.0
1749868740,2554.51,2555.0,2553.33,2554.65,1327218.0
1749868920,2554.64,2554.64,2551.77,2551.89,3259036.0
1749869100,2551.88,2553.55,2551.61,2552.55,1196886.0
1749869280,2552.8,2553.86,2552.29,2552.53,1089000.0
1749869460,2552.53,2554.22,2551.97,2553.49,1315992.0
1749869640,2553.48,2554.88,2553.18,2553.18,1050128.0
1749869820,2553.18,2554.2,2552.5,2554.03,836586.0
1749870000,2554.02,2554.65,2552.01,2553.8,1382688.0
1749870180,2553.8,2555.87,2552.86,2555.72,1635858.0
1749870360,2555.72,2556.66,2554.11,2554.32,1182062.0
1749870540,2554.33,2554.33,2552.38,2554.03,973254.0
1749870720,2553.75,2554.26,2552.0,2552.0,680292.0
1749870900,2552.02,2554.09,2549.13,2554.08,2983264.0
1749871080,2554.09,2555.0,2552.48,2555.0,1105314.0
1749871260,2555.0,2556.4,2554.36,2555.01,1917510.0
1749871440,2555.01,2555.36,2553.29,2554.97,758464.0
1749871620,2554.97,2557.02,2554.97,2556.18,1811716.0
1749871800,2556.06,2558.71,2555.01,2558.01,2108726.0
1749871980,2558.0,2559.0,2556.6,2557.99,1315392.0
1749872160,2557.99,2557.99,2555.0,2556.05,1315274.0
1749872340,2556.1,2556.3,2551.0,2551.74,1344740.0
1749872520,2551.74,2553.84,2551.74,2552.76,1417810.0
1749872700,2552.76,2553.18,2551.1,2551.1,1348544.0
1749872880,2551.11,2551.11,2546.72,2546.91,4973778.0
1749873060,2546.92,2549.02,2546.0,2547.33,2712220.0
1749873240,2547.34,2550.48,2547.33,2548.92,1957012.0
1749873420,2548.92,2549.3,2547.58,2547.74,930812.0
1749873600,2547.74,2549.07,2547.29,2548.74,1553174.0
1749873780,2548.74,2548.86,2547.39,2548.34,1503526.0
1749873960,2548.34,2550.39,2548.0,2550.21,2050758.0
1749874140,2550.21,2551.79,2549.58,2551.79,1659918.0
1749874320,2551.79,2553.81,2550.42,2550.82,2939248.0
1749874500,2550.82,2553.71,2550.51,2552.84,2581390.0
1749874680,2552.84,2552.84,2549.24,2550.86,1090292.0
1749874860,2550.86,2553.0,2550.8,2550.81,1400950.0
1749875040,2550.81,2551.62,2550.01,2550.02,776880.0
1749875220,2550.01,2553.33,2550.01,2552.98,1200622.0
1749875400,2552.98,2554.53,2551.59,2554.52,1354276.0
1749875580,2554.52,2555.39,2552.89,2554.03,2211452.0
1749875760,2554.03,2554.98,2552.91,2553.07,836418.0
1749875940,2553.06,2553.33,2550.85,2552.54,638954.0
1749876120,2552.54,2554.47,2552.0,2553.31,549468.0
1749876300,2553.3,2554.42,2552.76,2553.31,991424.0
1749876480,2553.31,2555.0,2552.53,2553.09,1489904.0
1749876660,2553.09,2553.09,2551.05,2551.47,750824.0
1749876840,2551.46,2551.76,2548.53,2550.82,1490700.0
1749877020,2550.82,2551.97,2550.21,2550.75,974106.0
1749877200,2550.75,2551.96,2549.01,2550.57,1874426.0
1749877380,2550.56,2551.0,2548.7,2548.81,974298.0
1749877560,2548.81,2549.74,2546.59,2548.71,2843466.0
1749877740,2548.71,2548.72,2547.2,2547.46,795420.0
1749877920,2547.46,2548.87,2546.74,2546.76,1598982.0
1749878100,2546.76,2548.6,2546.75,2547.91,1086690.0
1749878280,2547.81,2549.0,2546.7,2549.0,950732.0
1749878460,2548.87,2549.0,2546.81,2548.75,811388.0
1749878640,2548.74,2548.75,2546.8,2546.81,569122.0
1749878820,2546.81,2550.0,2546.33,2548.38,996814.0
1749879000,2548.38,2549.51,2547.2,2547.44,704852.0
1749879180,2547.45,2548.69,2546.28,2548.0,861404.0
1749879360,2547.99,2551.26,2547.09,2549.82,1649344.0
1749879540,2549.81,2550.84,2548.31,2550.64,757628.0
1749879720,2550.64,2552.44,2550.64,2552.31,1518470.0
1749879900,2552.32,2553.95,2552.23,2553.74,1184446.0
1749880080,2553.74,2555.0,2552.33,2553.5,2454596.0
1749880260,2553.49,2555.41,2553.09,2553.1,1850452.0
1749880440,2553.09,2553.1,2550.55,2551.0,1094558.0
1749880620,2550.81,2551.56,2550.12,2551.55,267834.0
1749880800,2550.82,2552.52,2550.53,2552.06,986160.0
1749880980,2552.05,2552.05,2550.59,2550.59,531498.0
1749881160,2550.4,2550.84,2547.51,2548.97,2667288.0
1749881340,2548.97,2555.24,2548.97,2553.15,4029098.0
1749881520,2553.15,2553.16,2549.98,2550.14,1415064.0
1749881700,2550.13,2550.72,2546.56,2547.57,2509006.0
1749881880,2547.56,2548.84,2541.68,2543.36,12934620.0
1749882060,2543.35,2543.78,2541.4,2543.23,4234162.0
1749882240,2543.23,2544.72,2541.09,2543.82,2966540.0
1749882420,2543.82,2544.35,2543.43,2544.01,870692.0
1749882600,2544.0,2544.25,2541.0,2542.09,2021866.0
1749882780,2542.09,2544.48,2541.71,2544.47,1859786.0
1749882960,2544.48,2546.3,2543.6,2545.0,1081342.0
1749883140,2545.0,2545.54,2543.7,2543.74,517198.0
1749883320,2543.74,2546.05,2543.73,2546.0,632266.0
1749883500,2546.0,2546.16,2545.2,2546.04,676948.0
1749883680,2546.29,2546.3,2543.65,2544.24,710750.0
1749883860,2544.25,2545.3,2544.12,2544.38,573844.0
1749884040,2544.39,2544.39,2542.6,2543.62,936282.0
1749884220,2543.62,2544.38,2541.71,2542.21,1472126.0
1749884400,2542.21,2542.7,2537.56,2537.91,6317144.0
1749884580,2537.95,2540.33,2537.45,2537.45,3143836.0
1749884760,2537.36,2537.98,2535.57,2536.26,5549258.0
1749884940,2536.26,2538.18,2536.01,2536.7,4952928.0
1749885120,2536.69,2537.51,2536.0,2536.21,2763930.0
1749885300,2536.21,2537.98,2536.06,2536.7,2806190.0
1749885480,2536.71,2538.49,2529.4,2531.4,12490112.0
1749885660,2531.4,2533.3,2525.71,2533.29,15507080.0
1749885840,2533.15,2533.75,2531.22,2533.08,3434202.0
1749886020,2533.08,2534.27,2533.08,2534.26,3593428.0
1749886200,2534.26,2538.46,2533.33,2537.75,4191734.0
1749886380,2537.75,2539.18,2535.48,2535.48,3209688.0
1749886560,2535.51,2540.0,2535.01,2539.5,3684926.0
1749886740,2539.5,2539.98,2539.12,2539.82,1599624.0
1749886920,2539.79,2540.97,2538.51,2540.18,1180996.0
1749887100,2540.18,2540.27,2538.74,2540.07,1454740.0
1749887280,2540.07,2540.71,2537.61,2538.55,1921424.0
1749887460,2538.55,2539.81,2536.16,2536.64,2063100.0
1749887640,2536.64,2536.99,2535.32,2536.7,1527150.0
1749887820,2536.7,2537.8,2535.83,2535.83,904662.0
1749888000,2535.83,2536.5,2533.21,2533.43,2617740.0
1749888180,2533.42,2533.43,2531.22,2531.27,2946012.0
1749888360,2531.26,2531.27,2526.41,2527.59,6081672.0
1749888540,2527.6,2529.87,2525.36,2527.72,7336122.0
1749888720,2527.71,2528.7,2526.41,2527.53,2180728.0
1749888900,2527.54,2529.77,2526.81,2529.32,2387882.0
1749889080,2529.31,2531.82,2527.68,2531.11,4143368.0
1749889260,2531.11,2532.46,2531.1,2532.33,1673264.0
1749889440,2532.33,2532.33,2530.58,2531.03,853934.0
1749889620,2531.03,2532.84,2530.86,2532.64,1542098.0
1749889800,2532.64,2532.72,2528.23,2528.42,1695752.0
1749889980,2528.61,2529.27,2525.51,2529.27,3289958.0
1749890160,2529.27,2532.71,2529.27,2531.81,2159372.0
1749890340,2531.96,2535.33,2531.95,2534.49,3278642.0
1749890520,2534.5,2535.18,2533.76,2535.1,1029452.0
1749890700,2535.1,2536.55,2534.96,2535.01,1940440.0
1749890880,2535.01,2535.01,2532.83,2533.08,2206910.0
1749891060,2533.08,2533.09,2531.2,2533.09,1463054.0
1749891240,2533.09,2534.25,2533.08,2534.03,1652712.0
1749891420,2534.03,2535.19,2533.72,2534.54,1447986.0
1749891600,2534.53,2534.68,2529.39,2531.18,4428692.0
1749891780,2530.92,2531.75,2530.48,2530.72,1591170.0
1749891960,2530.6,2530.6,2527.61,2528.18,2337870.0
1749892140,2528.18,2529.44,2527.68,2529.17,1394234.0
1749892320,2529.16,2531.15,2528.64,2528.87,1471246.0
1749892500,2528.87,2531.76,2528.19,2530.72,1068762.0
1749892680,2530.72,2531.91,2528.89,2531.14,1042502.0
1749892860,2531.13,2533.44,2531.13,2531.46,1545728.0
1749893040,2531.46,2532.07,2529.8,2529.81,1458784.0
1749893220,2529.81,2531.15,2528.08,2528.94,1933302.0
1749893400,2528.95,2530.38,2528.69,2528.69,1020688.0
1749893580,2528.69,2529.68,2527.6,2528.01,1728556.0
1749893760,2528.01,2528.41,2526.66,2527.9,2625918.0
1749893940,2527.87,2530.43,2527.86,2529.03,1637784.0
1749894120,2529.03,2529.03,2527.27,2528.18,1392386.0
1749894300,2528.17,2528.71,2525.6,2525.71,1494226.0
1749894480,2525.89,2525.99,2521.0,2523.0,11048512.0
1749894660,2523.01,2526.26,2522.9,2524.72,2822058.0
1749894840,2524.73,2524.73,2520.42,2521.63,4470646.0
1749895020,2521.44,2523.18,2521.01,2521.93,2756814.0
1749895200,2521.94,2524.24,2521.65,2523.68,2538556.0
1749895380,2523.68,2524.41,2522.66,2524.4,1626610.0
1749895560,2524.41,2525.95,2522.86,2524.34,2048158.0
1749895740,2524.34,2524.35,2518.45,2523.95,7970760.0
1749895920,2523.96,2526.34,2523.25,2525.61,2195048.0
1749896100,2525.53,2525.75,2523.62,2525.22,1804216.0
1749896280,2525.23,2525.23,2521.34,2521.99,2031204.0
1749896460,2521.99,2525.0,2521.6,2524.99,1532252.0
1749896640,2525.2,2526.39,2524.61,2525.61,2639712.0
1749896820,2525.61,2529.76,2525.1,2529.01,4384632.0
1749897000,2529.0,2531.25,2528.89,2530.99,2478650.0
1749897180,2530.99,2534.01,2530.99,2532.41,4607852.0
1749897360,2532.4,2532.41,2526.04,2527.24,4032326.0
1749897540,2527.24,2528.87,2527.12,2528.0,1070068.0
1749897720,2528.0,2529.27,2526.84,2528.39,1151220.0
1749897900,2528.39,2531.67,2528.05,2531.58,3031074.0
1749898080,2531.59,2531.59,2529.85,2530.4,1429006.0
1749898260,2530.39,2531.37,2529.38,2530.44,1776636.0
1749898440,2530.44,2531.46,2530.32,2530.5,842396.0
1749898620,2530.62,2531.72,2529.73,2529.74,1261416.0
1749898800,2529.73,2532.25,2529.73,2530.42,1489050.0
1749898980,2530.42,2532.65,2530.1,2532.35,4949462.0
1749899160,2532.35,2534.25,2532.35,2532.72,2550644.0
1749899340,2532.7,2532.7,2530.15,2531.95,1744622.0
1749899520,2531.95,2532.54,2530.35,2532.54,5291812.0
1749899700,2532.54,2534.79,2531.55,2533.44,3078044.0
1749899880,2533.44,2537.8,2533.44,2536.27,5536252.0
1749900060,2536.27,2536.83,2535.0,2535.82,1734988.0
1749900240,2535.77,2536.02,2534.59,2535.24,1490146.0
1749900420,2535.23,2535.99,2534.0,2534.15,1069184.0
1749900600,2534.16,2536.81,2534.0,2535.04,1547984.0
1749900780,2535.05,2535.27,2533.29,2533.92,2059546.0
1749900960,2533.92,2535.5,2531.62,2532.3,2320478.0
1749901140,2532.3,2533.0,2530.5,2531.28,1750422.0
1749901320,2531.28,2532.13,2529.4,2530.32,2145432.0
1749901500,2530.32,2532.14,2529.26,2530.8,1221718.0
1749901680,2530.8,2534.35,2530.69,2534.08,1441138.0
1749901860,2534.07,2535.0,2533.8,2534.6,1493414.0
1749902040,2534.61,2536.5,2534.6,2536.15,2044598.0
1749902220,2536.15,2538.44,2536.15,2537.0,3032672.0
1749902400,2537.0,2537.82,2535.95,2537.51,1389496.0
1749902580,2537.51,2537.78,2534.0,2534.0,1237454.0
1749902760,2534.01,2535.6,2532.77,2533.05,1848324.0
1749902940,2533.06,2533.7,2531.27,2531.34,1762632.0
1749903120,2531.29,2532.78,2530.9,2532.35,1097134.0
1749903300,2532.35,2535.76,2532.06,2534.63,1430754.0
1749903480,2534.63,2535.06,2529.82,2530.51,1812766.0
1749903660,2530.51,2530.51,2527.34,2530.02,4668214.0
1749903840,2529.87,2532.0,2528.03,2529.79,2915988.0
1749904020,2529.79,2531.06,2528.74,2530.74,3844800.0
1749904200,2530.74,2533.17,2528.01,2533.17,4713762.0
1749904380,2533.15,2533.15,2531.5,2532.68,1469396.0
1749904560,2532.68,2534.8,2532.67,2534.14,1364438.0
1749904740,2534.13,2536.76,2531.58,2531.58,5311610.0
1749904920,2531.37,2532.33,2528.04,2529.39,2394100.0
1749905100,2529.4,2533.45,2529.4,2532.26,4172180.0
1749905280,2532.44,2534.76,2531.32,2534.76,1698524.0
1749905460,2534.76,2534.91,2531.62,2532.12,984358.0
1749905640,2532.12,2535.88,2531.78,2534.94,1239250.0
1749905820,2534.95,2536.19,2534.85,2535.33,2175910.0
1749906000,2535.34,2544.75,2533.54,2542.96,17334644.0
1749906180,2542.72,2543.38,2541.37,2541.55,4076316.0
1749906360,2541.99,2542.59,2540.47,2540.83,2516126.0
1749906540,2540.83,2540.83,2538.51,2538.64,2964648.0
1749906720,2538.49,2540.87,2537.87,2539.17,1422090.0
1749906900,2539.18,2539.99,2537.55,2539.04,2020256.0
1749907080,2539.15,2539.43,2534.39,2536.76,2939232.0
1749907260,2536.77,2538.27,2535.61,2536.34,1323600.0
1749907440,2536.33,2538.46,2536.04,2538.46,1281530.0
1749907620,2538.52,2539.0,2536.75,2537.06,856844.0
1749907800,2537.07,2537.1,2533.81,2534.61,2388338.0
1749907980,2534.62,2534.71,2532.65,2534.46,3061918.0
1749908160,2534.47,2536.92,2534.46,2535.65,1476102.0
1749908340,2535.43,2536.77,2532.48,2532.5,1555030.0
1749908520,2532.5,2532.51,2528.4,2529.64,6358276.0
1749908700,2529.64,2529.99,2524.97,2527.05,7817546.0
1749908880,2527.04,2531.45,2526.01,2530.15,2773738.0
1749909060,2530.15,2532.97,2528.62,2532.6,1483324.0
1749909240,2532.59,2533.99,2530.6,2531.76,1388724.0
1749909420,2531.76,2533.88,2531.65,2533.66,791130.0
1749909600,2533.66,2534.43,2532.59,2534.43,1035878.0
1749909780,2534.43,2534.43,2531.01,2531.91,2016482.0
1749909960,2531.91,2533.14,2529.67,2530.02,1160574.0
1749910140,2530.02,2531.87,2529.59,2531.16,768848.0
1749910320,2531.16,2533.49,2531.16,2532.5,937390.0
1749910500,2532.5,2533.82,2530.31,2533.82,1096288.0
1749910680,2533.82,2534.21,2531.59,2533.68,651216.0
1749910860,2533.69,2534.21,2532.0,2532.83,786098.0
1749911040,2532.83,2536.0,2532.14,2534.91,2073618.0
1749911220,2534.9,2534.91,2531.5,2532.39,1173768.0
1749911400,2532.39,2533.41,2531.36,2531.94,841968.0
1749911580,2531.94,2531.95,2529.22,2529.42,1657004.0
1749911760,2529.42,2530.59,2526.75,2527.33,2345360.0
1749911940,2527.34,2530.25,2526.06,2529.51,2262342.0
1749912120,2529.51,2530.11,2526.88,2527.76,1418346.0
1749912300,2527.87,2528.39,2523.34,2523.6,4621460.0
1749912480,2523.61,2526.97,2522.9,2525.69,3357518.0
1749912660,2525.69,2527.86,2524.2,2527.12,1492934.0
1749912840,2527.12,2528.27,2525.86,2527.47,1459174.0
1749913020,2527.48,2528.73,2527.47,2528.25,725074.0
1749913200,2528.25,2528.79,2526.66,2528.67,972822.0
1749913380,2528.68,2530.28,2528.44,2529.69,1089246.0
1749913560,2529.7,2532.0,2529.0,2529.73,1230142.0
1749913740,2529.74,2531.01,2526.29,2526.88,2243800.0
1749913920,2526.88,2527.89,2525.58,2526.15,1076058.0
1749914100,2526.23,2529.7,2524.46,2528.25,2715180.0
1749914280,2528.25,2528.55,2526.02,2526.8,1196966.0
1749914460,2526.81,2528.58,2523.47,2525.0,1711156.0
1749914640,2525.0,2525.52,2518.35,2518.59,6707024.0
1749914820,2518.59,2522.47,2518.59,2521.82,4637026.0
1749915000,2521.81,2521.81,2519.2,2519.92,3762380.0
1749915180,2519.92,2520.59,2512.55,2516.04,18047602.0
1749915360,2516.04,2518.67,2513.76,2515.05,5039020.0
1749915540,2514.89,2515.59,2510.66,2510.97,9428170.0
1749915720,2510.97,2512.56,2508.0,2510.72,14077306.0
1749915900,2510.72,2513.35,2504.07,2510.68,19248300.0
1749916080,2510.68,2516.0,2507.68,2514.79,7579764.0
1749916260,2514.68,2516.59,2512.61,2516.18,5368194.0
1749916440,2516.3,2516.3,2513.81,2514.49,2527702.0
1749916620,2514.49,2519.33,2514.1,2518.22,5817360.0
1749916800,2518.21,2520.45,2515.78,2520.45,4242438.0
1749916980,2520.45,2524.99,2520.45,2523.56,6464618.0
1749917160,2523.23,2524.47,2520.57,2520.81,3038770.0
1749917340,2520.81,2520.81,2513.43,2515.2,6439380.0
1749917520,2515.2,2516.22,2512.68,2515.4,3648334.0
1749917700,2515.4,2517.28,2512.9,2516.39,2547474.0
1749917880,2516.39,2516.84,2512.37,2514.19,2614106.0
1749918060,2514.2,2516.8,2509.46,2509.46,3769146.0
1749918240,2509.46,2513.53,2508.5,2510.85,3475780.0
1749918420,2510.85,2512.8,2510.3,2510.54,3390622.0
1749918600,2510.86,2513.33,2507.76,2507.78,4331820.0
1749918780,2507.76,2512.52,2503.89,2512.52,11007114.0
1749918960,2512.52,2513.25,2508.86,2509.58,2612914.0
1749919140,2509.58,2510.99,2507.01,2510.0,2561732.0
1749919320,2509.99,2510.81,2506.3,2507.62,2211790.0
1749919500,2507.63,2507.88,2493.33,2502.48,36712800.0
1749919680,2502.48,2502.48,2494.06,2498.95,15257456.0
1749919860,2498.95,2498.95,2491.04,2494.19,16306318.0
1749920040,2494.08,2499.3,2494.07,2498.58,7743884.0
1749920220,2498.59,2498.91,2495.68,2496.45,5063316.0
1749920400,2496.45,2497.59,2487.99,2490.7,20677546.0
1749920580,2490.7,2500.52,2490.36,2499.42,10702998.0
1749920760,2499.33,2504.11,2499.0,2503.55,5752310.0
1749920940,2503.55,2504.76,2502.66,2502.77,4434632.0
1749921120,2502.7,2504.23,2501.04,2502.13,3491538.0
1749921300,2502.14,2508.18,2501.77,2508.18,5651988.0
1749921480,2508.17,2511.96,2508.17,2509.46,11784682.0
1749921660,2509.46,2513.99,2508.99,2512.19,5057080.0
1749921840,2512.19,2517.16,2511.72,2515.45,6755494.0
1749922020,2515.76,2515.76,2513.49,2513.96,2661194.0
1749922200,2513.96,2515.48,2512.11,2512.84,2787392.0
1749922380,2512.7,2512.7,2507.08,2509.08,4644918.0
1749922560,2508.91,2512.4,2508.9,2509.71,2431024.0
1749922740,2509.8,2509.99,2506.81,2507.3,1876898.0
1749922920,2507.3,2507.85,2502.11,2504.65,4605490.0
1749923100,2504.68,2510.99,2503.69,2510.51,3051870.0
1749923280,2510.5,2512.12,2505.91,2508.46,3022986.0
1749923460,2508.33,2510.28,2507.69,2508.47,2064138.0
1749923640,2508.46,2511.19,2507.65,2510.51,1614424.0
1749923820,2510.51,2511.79,2509.27,2510.48,1099636.0
1749924000,2510.48,2513.99,2509.82,2513.59,2589524.0
1749924180,2513.6,2517.99,2512.21,2517.99,3319628.0
1749924360,2517.99,2522.37,2517.65,2519.98,7347536.0
1749924540,2519.92,2521.21,2516.32,2520.02,4199002.0
1749924720,2520.14,2520.31,2515.97,2516.59,2529022.0
1749924900,2516.59,2517.58,2514.55,2515.5,3271136.0
1749925080,2515.5,2515.5,2509.89,2510.01,2659006.0
1749925260,2510.01,2511.15,2507.21,2508.0,2665988.0
1749925440,2508.0,2510.09,2506.93,2506.94,2420072.0
1749925620,2506.94,2507.0,2502.01,2502.79,4793678.0
1749925800,2502.79,2504.44,2494.0,2494.98,9751246.0
1749925980,2494.82,2498.64,2491.92,2496.44,7310382.0
1749926160,2496.12,2498.24,2493.04,2494.56,4574492.0
1749926340,2494.38,2495.16,2488.98,2489.4,8047956.0
1749926520,2489.14,2495.4,2487.8,2494.8,7128810.0
1749926700,2494.8,2495.47,2488.76,2495.27,3847132.0
1749926880,2495.27,2497.61,2493.83,2496.02,3497002.0
1749927060,2496.01,2498.36,2491.55,2498.36,3794576.0
1749927240,2498.36,2508.65,2498.18,2506.99,9511678.0
1749927420,2507.0,2508.19,2505.01,2507.15,4636476.0
1749927600,2507.16,2510.89,2507.15,2509.63,4508432.0
1749927780,2509.7,2509.7,2504.55,2508.31,3869206.0
1749927960,2508.31,2514.64,2508.31,2514.64,5387600.0
1749928140,2514.64,2514.64,2507.91,2510.79,4607058.0
1749928320,2510.8,2513.77,2508.68,2513.77,2542842.0
1749928500,2513.86,2516.16,2510.65,2513.7,7188096.0
1749928680,2513.7,2517.39,2512.87,2515.1,4806040.0
1749928860,2515.09,2517.0,2514.51,2515.6,2602176.0
1749929040,2515.6,2515.6,2511.54,2513.89,2566774.0
1749929220,2513.88,2514.28,2512.28,2513.02,1685866.0
1749929400,2513.02,2517.87,2512.8,2517.08,2226154.0
1749929580,2517.09,2517.44,2513.52,2514.78,1718950.0
1749929760,2514.66,2519.15,2514.66,2519.15,3165596.0
1749929940,2519.15,2520.36,2517.25,2518.97,2630060.0
1749930120,2518.97,2519.06,2515.77,2517.05,1618318.0
1749930300,2517.01,2517.01,2511.34,2512.82,2932178.0
1749930480,2512.99,2515.0,2505.67,2507.92,4966044.0
1749930660,2507.92,2510.37,2506.46,2508.9,1957288.0
1749930840,2508.9,2509.13,2506.66,2507.23,1729736.0
1749931020,2507.23,2507.95,2505.75,2506.21,1425578.0
1749931200,2506.36,2510.35,2505.39,2510.35,3321238.0
1749931380,2510.22,2512.25,2500.54,2501.73,6694008.0
1749931560,2501.72,2502.76,2497.46,2497.74,6082812.0
1749931740,2498.39,2501.22,2495.69,2501.11,4788536.0
1749931920,2501.19,2502.5,2496.88,2498.08,4709028.0
1749932100,2498.08,2501.22,2496.2,2499.02,3052842.0
1749932280,2499.01,2508.98,2497.88,2507.43,3711590.0
1749932460,2507.43,2507.74,2502.92,2502.92,1562932.0
1749932640,2502.92,2505.37,2500.68,2504.34,1759492.0
1749932820,2504.16,2508.37,2504.16,2505.73,1586634.0
1749933000,2505.52,2511.29,2505.47,2509.3,4274654.0
1749933180,2509.51,2509.99,2501.08,2503.23,2904472.0
1749933360,2503.23,2507.6,2502.13,2506.13,1567364.0
1749933540,2506.13,2509.78,2505.07,2507.24,3313276.0
1749933720,2507.23,2509.99,2505.3,2509.13,2411672.0
1749933900,2508.91,2512.73,2508.19,2511.64,2533714.0
1749934080,2511.48,2512.12,2510.59,2511.95,1195408.0
1749934260,2511.95,2511.95,2505.4,2505.54,2136664.0
1749934440,2505.54,2508.98,2504.54,2507.02,1477038.0
1749934620,2507.01,2508.07,2505.92,2508.07,1098244.0
1749934800,2508.06,2508.73,2505.55,2506.23,1897272.0
1749934980,2506.24,2508.21,2504.93,2507.7,1411088.0
1749935160,2507.7,2508.88,2505.26,2508.65,1208668.0
1749935340,2508.37,2510.17,2506.31,2508.42,3328214.0
1749935520,2508.41,2511.86,2507.81,2511.86,2395978.0
1749935700,2511.86,2514.0,2510.06,2512.84,2132174.0
1749935880,2513.07,2516.0,2512.66,2516.0,2505916.0
1749936060,2515.99,2519.85,2512.39,2512.6,4113568.0
1749936240,2512.6,2513.58,2507.62,2513.58,3120942.0
1749936420,2513.88,2519.0,2513.88,2519.0,2547786.0
1749936600,2519.0,2520.36,2515.67,2516.56,3545450.0
1749936780,2516.57,2517.79,2514.48,2515.34,1317358.0
1749936960,2515.35,2516.31,2512.46,2515.2,1673720.0
1749937140,2515.2,2520.36,2514.83,2519.76,2470382.0
1749937320,2519.76,2521.78,2519.61,2520.55,2223738.0
1749937500,2520.57,2535.92,2520.56,2527.24,14342868.0
1749937680,2527.25,2527.34,2523.9,2524.42,2338028.0
1749937860,2524.3,2529.16,2524.29,2527.23,2386738.0
1749938040,2527.12,2528.64,2525.78,2525.95,2187720.0
1749938220,2525.95,2530.66,2524.34,2526.69,2675624.0
1749938400,2526.69,2529.97,2523.13,2529.3,3111426.0
1749938580,2529.29,2531.83,2528.54,2529.97,2939596.0
1749938760,2529.96,2531.75,2527.59,2529.83,2166250.0
1749938940,2529.84,2530.35,2526.92,2527.86,2735578.0
1749939120,2527.86,2530.5,2527.0,2530.49,1633004.0
1749939300,2530.37,2531.5,2529.41,2529.91,2226296.0
1749939480,2529.91,2531.72,2529.44,2530.28,1377940.0
1749939660,2530.28,2530.8,2525.89,2527.12,4378164.0
1749939840,2527.04,2528.5,2526.67,2528.24,1346904.0
1749940020,2528.23,2529.5,2527.48,2527.49,1339738.0
1749940200,2526.99,2526.99,2516.94,2519.7,9989284.0
1749940380,2519.69,2524.49,2519.69,2524.05,2766346.0
1749940560,2523.84,2523.84,2520.9,2521.84,1591206.0
1749940740,2521.84,2522.65,2520.35,2520.69,1402388.0
1749940920,2520.69,2520.7,2517.69,2519.22,1922972.0
1749941100,2519.22,2523.16,2518.54,2523.01,1123306.0
1749941280,2523.01,2525.43,2521.5,2524.73,1743526.0
1749941460,2524.56,2525.94,2523.79,2524.25,1464924.0
1749941640,2524.25,2525.45,2524.09,2524.72,994634.0
1749941820,2524.72,2525.45,2523.79,2524.99,821322.0
1749942000,2524.92,2527.2,2524.8,2526.5,1273458.0
1749942180,2526.5,2528.19,2524.76,2527.88,1665038.0
1749942360,2527.87,2529.86,2527.51,2528.56,1696984.0
1749942540,2528.56,2531.44,2526.46,2530.6,3656024.0
1749942720,2530.6,2530.99,2527.81,2528.5,1272100.0
1749942900,2528.5,2529.64,2525.5,2525.5,925022.0
1749943080,2525.65,2530.13,2525.65,2529.47,1184116.0
1749943260,2529.47,2530.0,2528.3,2529.55,598872.0
1749943440,2529.55,2529.55,2526.42,2528.6,1452462.0
1749943620,2528.61,2529.4,2527.6,2529.23,635766.0
1749943800,2529.23,2530.44,2527.34,2527.9,1513274.0
1749943980,2527.9,2530.0,2527.83,2529.23,821132.0
1749944160,2529.23,2529.47,2527.97,2529.44,844912.0
1749944340,2529.45,2530.41,2528.1,2530.4,1102208.0
1749944520,2530.4,2536.39,2530.13,2535.99,10398762.0
1749944700,2535.76,2539.3,2533.0,2533.65,7397812.0
1749944880,2533.64,2534.33,2532.66,2532.75,1136502.0
1749945060,2532.76,2532.76,2531.55,2532.49,1412418.0
1749945240,2532.5,2533.46,2531.1,2531.5,1239158.0
1749945420,2531.51,2531.59,2529.29,2529.67,1860680.0
1749945600,2529.67,2531.27,2528.68,2530.53,1464526.0
1749945780,2530.54,2531.4,2529.44,2531.4,1024478.0
1749945960,2531.4,2531.4,2527.53,2527.53,1719852.0
1749946140,2527.38,2529.91,2527.37,2529.77,1220848.0
1749946320,2529.78,2533.95,2529.77,2533.56,2943546.0
1749946500,2533.55,2534.54,2533.0,2534.3,1222120.0
1749946680,2534.27,2536.95,2533.84,2534.5,2706620.0
1749946860,2534.51,2536.35,2534.49,2535.62,1463512.0
1749947040,2535.63,2536.09,2530.46,2531.84,2678494.0
1749947220,2531.84,2535.01,2530.05,2533.54,3041446.0
1749947400,2533.53,2534.2,2532.1,2532.1,1123228.0
1749947580,2532.1,2535.99,2529.8,2534.99,1660226.0
1749947760,2534.99,2536.66,2534.99,2535.12,1952868.0
1749947940,2535.12,2537.74,2534.22,2536.96,2026964.0
1749948120,2536.96,2536.96,2534.42,2534.64,1077632.0
1749948300,2534.64,2536.68,2534.63,2535.5,664848.0
1749948480,2535.5,2536.27,2534.73,2536.2,892522.0
1749948660,2536.26,2539.85,2536.11,2537.81,6014396.0
1749948840,2537.81,2538.5,2532.95,2534.61,4495466.0
1749949020,2534.61,2536.98,2534.41,2536.3,1446856.0
1749949200,2536.3,2538.1,2535.0,2535.89,1699816.0
1749949380,2535.9,2535.9,2533.33,2534.5,1464138.0
1749949560,2534.31,2534.53,2532.32,2532.44,1983990.0
1749949740,2532.45,2534.96,2531.51,2532.59,2129704.0
1749949920,2532.59,2535.75,2532.58,2534.43,905558.0
1749950100,2534.43,2534.43,2529.6,2530.75,2261506.0
1749950280,2530.51,2531.0,2527.04,2527.99,4808832.0
1749950460,2527.99,2528.95,2524.83,2525.6,2639440.0
1749950640,2525.6,2529.64,2525.6,2526.82,1903176.0
1749950820,2526.67,2528.31,2526.42,2527.27,1281068.0
1749951000,2527.27,2528.5,2525.05,2525.9,1220646.0
1749951180,2525.9,2526.87,2523.91,2526.45,2044816.0
1749951360,2526.63,2528.99,2526.44,2527.93,1763920.0
1749951540,2527.93,2529.4,2526.67,2529.05,973372.0
1749951720,2529.05,2531.67,2528.42,2531.44,1616950.0
1749951900,2531.44,2532.44,2529.58,2531.19,1341174.0
1749952080,2531.19,2532.07,2529.19,2530.69,789384.0
1749952260,2530.7,2531.34,2527.28,2528.99,1175220.0
1749952440,2528.98,2529.4,2527.4,2528.36,1032570.0
1749952620,2528.36,2528.41,2527.31,2527.93,544996.0
1749952800,2527.93,2530.85,2527.92,2530.27,1225340.0
1749952980,2530.27,2533.8,2529.76,2533.03,1649210.0
1749953160,2533.03,2534.77,2532.73,2533.21,1228426.0
1749953340,2533.2,2536.1,2532.31,2535.96,2861330.0
1749953520,2535.96,2536.97,2534.43,2534.68,2057012.0
1749953700,2534.68,2535.34,2533.22,2534.14,1390036.0
1749953880,2534.44,2534.69,2531.69,2534.23,1376622.0
1749954060,2534.22,2534.72,2533.64,2533.8,572686.0
1749954240,2533.8,2535.16,2533.58,2534.15,555442.0
1749954420,2534.15,2534.16,2532.16,2534.02,849354.0
1749954600,2534.01,2535.35,2532.75,2532.75,1192558.0
1749954780,2532.75,2533.48,2530.95,2531.42,1338646.0
1749954960,2531.42,2532.37,2530.6,2532.37,1532018.0
1749955140,2532.37,2533.21,2531.82,2532.94,471766.0
1749955320,2532.94,2532.94,2531.11,2531.85,1013386.0
1749955500,2531.99,2532.73,2530.28,2530.83,1151596.0
1749955680,2530.59,2531.37,2529.67,2529.7,774254.0
1749955860,2529.7,2531.0,2529.52,2529.57,522476.0
1749956040,2529.57,2529.58,2527.14,2527.57,3528338.0
1749956220,2527.57,2528.38,2527.57,2528.3,641340.0
1749956400,2528.3,2529.45,2528.0,2528.01,1066728.0
1749956580,2528.01,2528.41,2526.8,2528.04,879240.0
1749956760,2528.03,2529.99,2526.68,2529.49,2170694.0
1749956940,2529.48,2531.27,2529.48,2531.27,817078.0
1749957120,2531.27,2532.33,2530.86,2531.36,980170.0
1749957300,2531.36,2532.5,2530.91,2531.66,745702.0
1749957480,2531.63,2532.33,2530.49,2531.01,710312.0
1749957660,2531.01,2531.36,2529.87,2531.07,593830.0
1749957840,2531.08,2531.08,2528.73,2530.31,2652590.0
1749958020,2530.31,2532.0,2530.31,2530.72,700532.0
1749958200,2530.96,2531.01,2529.0,2529.24,802694.0
1749958380,2529.24,2530.96,2528.8,2529.5,501506.0
1749958560,2529.5,2532.26,2529.49,2531.25,533460.0
1749958740,2531.26,2534.0,2531.25,2533.71,1056038.0
1749958920,2533.71,2534.0,2531.49,2531.62,792604.0
1749959100,2531.62,2532.69,2531.0,2531.26,540978.0
1749959280,2531.27,2531.28,2529.89,2529.89,829726.0
1749959460,2529.89,2531.44,2529.89,2530.07,869014.0
1749959640,2530.06,2530.55,2528.55,2530.27,551626.0
1749959820,2530.27,2530.3,2529.05,2529.05,805220.0
1749960000,2529.05,2530.09,2528.73,2529.04,1538764.0
1749960180,2528.85,2530.44,2528.61,2530.25,1171260.0
1749960360,2530.26,2530.88,2529.68,2530.06,647034.0
1749960540,2530.06,2531.53,2530.06,2530.37,626416.0
1749960720,2530.36,2532.62,2530.36,2532.5,644928.0
1749960900,2532.5,2533.65,2532.0,2532.84,2583034.0
1749961080,2532.47,2533.14,2530.53,2531.25,725816.0
1749961260,2531.25,2531.34,2529.17,2530.31,1072092.0
1749961440,2530.32,2531.57,2530.31,2531.0,400150.0
1749961620,2531.01,2532.32,2531.0,2531.69,507848.0
1749961800,2531.69,2532.87,2531.69,2532.87,740092.0
1749961980,2532.87,2534.63,2532.67,2533.26,1622782.0
1749962160,2533.25,2535.62,2533.25,2534.61,2628762.0
1749962340,2534.61,2534.96,2532.04,2532.14,1651384.0
1749962520,2532.14,2539.38,2531.72,2538.91,9726142.0
1749962700,2538.32,2542.66,2536.73,2540.62,10675016.0
1749962880,2540.63,2543.0,2539.5,2539.5,4853968.0
1749963060,2539.51,2540.0,2538.53,2539.01,3155178.0
1749963240,2539.0,2539.21,2537.01,2537.67,1686530.0
1749963420,2537.66,2545.33,2537.66,2542.62,11614608.0
1749963600,2542.4,2542.4,2539.6,2539.61,2936652.0
1749963780,2539.61,2540.83,2539.42,2539.43,1639090.0
1749963960,2539.43,2539.43,2537.51,2538.18,1657036.0
1749964140,2538.18,2538.7,2537.46,2538.39,1272006.0
1749964320,2538.39,2541.06,2538.14,2538.14,2351438.0
1749964500,2538.14,2538.14,2537.06,2537.06,874642.0
1749964680,2537.06,2537.06,2535.4,2536.34,1875906.0
1749964860,2536.34,2536.77,2534.4,2534.92,1344146.0
1749965040,2534.92,2535.66,2534.03,2535.13,1248638.0
1749965220,2535.14,2540.33,2535.0,2540.12,2012986.0
1749965400,2540.11,2541.41,2539.18,2540.22,2151614.0
1749965580,2540.21,2544.41,2539.58,2543.34,4446714.0
1749965760,2543.34,2547.28,2543.34,2546.1,7222862.0
1749965940,2546.1,2546.71,2544.71,2545.3,3176660.0
1749966120,2545.29,2548.18,2544.56,2547.99,4400992.0
1749966300,2547.99,2552.8,2547.8,2549.5,14579098.0
1749966480,2549.51,2549.63,2547.06,2547.31,4273006.0
1749966660,2547.35,2548.99,2546.6,2546.61,2405418.0
1749966840,2546.6,2547.87,2546.42,2546.99,2733600.0
1749967020,2546.99,2550.63,2546.99,2550.04,3658752.0
1749967200,2550.27,2552.02,2545.99,2545.99,5312390.0
1749967380,2545.99,2546.27,2542.32,2543.07,8109084.0
1749967560,2543.08,2543.08,2540.95,2541.36,6748306.0
1749967740,2541.36,2542.95,2540.84,2541.99,2326896.0
1749967920,2541.99,2543.32,2540.44,2540.67,5456330.0
1749968100,2540.86,2541.99,2539.38,2541.99,3370696.0
1749968280,2541.99,2543.32,2540.05,2540.06,1649774.0
1749968460,2540.06,2540.06,2530.49,2536.36,12066652.0
1749968640,2536.68,2536.99,2534.31,2535.71,3267744.0
1749968820,2535.71,2536.64,2534.5,2535.09,3962188.0
1749969000,2535.32,2537.17,2534.09,2536.3,2487960.0
1749969180,2536.3,2536.75,2532.66,2533.66,5147430.0
1749969360,2533.46,2536.0,2532.55,2535.48,2141748.0
1749969540,2535.82,2536.31,2535.05,2535.69,1440426.0
1749969720,2535.7,2536.12,2534.23,2536.11,841126.0
1749969900,2536.12,2536.93,2533.19,2535.56,2492988.0
1749970080,2535.56,2537.01,2535.3,2535.67,1415738.0
1749970260,2535.67,2536.03,2534.02,2535.01,900640.0
1749970440,2535.01,2535.71,2533.6,2533.92,975284.0
1749970620,2533.92,2534.17,2532.62,2533.5,1458132.0
1749970800,2534.5,2535.15,2534.01,2534.14,836004.0
1749970980,2534.13,2534.14,2530.63,2530.64,3411166.0
1749971160,2530.64,2532.17,2528.19,2528.88,5893572.0
1749971340,2528.89,2530.37,2524.7,2528.61,9335630.0
1749971520,2528.54,2531.72,2528.31,2530.47,2927170.0
1749971700,2530.48,2531.29,2529.1,2529.84,2645064.0
1749971880,2529.85,2530.35,2527.32,2528.61,2260468.0
1749972060,2528.62,2530.14,2528.61,2529.0,1215372.0
1749972240,2528.99,2529.0,2526.66,2526.93,2958564.0
1749972420,2526.93,2528.58,2526.38,2527.49,2367694.0
1749972600,2527.49,2528.0,2522.59,2524.5,5706558.0
1749972780,2524.57,2526.48,2521.47,2522.53,7037682.0
1749972960,2522.69,2526.75,2522.69,2525.05,4278000.0
1749973140,2525.05,2526.36,2524.5,2526.29,1161218.0
1749973320,2526.29,2526.3,2524.7,2525.17,1058136.0
1749973500,2525.03,2527.81,2524.23,2527.39,2166150.0
1749973680,2527.38,2528.56,2527.04,2528.45,1841412.0
1749973860,2528.44,2530.32,2527.51,2529.94,3002078.0
1749974040,2529.94,2530.29,2528.07,2528.16,2657038.0
1749974220,2528.16,2528.93,2527.2,2527.21,1088624.0
1749974400,2527.32,2528.96,2525.7,2525.7,1932138.0
1749974580,2525.71,2526.39,2524.24,2524.7,2519622.0
1749974760,2524.7,2525.14,2519.86,2521.59,6573204.0
1749974940,2521.6,2522.22,2518.07,2521.99,7746816.0
1749975120,2521.99,2523.42,2521.0,2521.26,2882316.0
1749975300,2521.26,2523.6,2521.26,2522.92,1653318.0
1749975480,2522.91,2523.37,2520.62,2520.64,1576662.0
1749975660,2520.64,2521.92,2519.68,2521.87,1941440.0
1749975840,2521.87,2524.0,2521.87,2522.71,3245096.0
1749976020,2522.71,2523.14,2522.26,2522.88,822306.0
1749976200,2522.88,2524.61,2522.77,2524.11,932524.0
1749976380,2524.24,2524.48,2521.02,2521.19,1331992.0
1749976560,2521.18,2521.91,2519.0,2519.47,2384964.0
1749976740,2519.47,2521.02,2518.0,2520.51,2092198.0
1749976920,2520.51,2522.3,2520.5,2521.44,898140.0
1749977100,2521.44,2521.91,2519.0,2519.3,1340216.0
1749977280,2519.3,2519.87,2517.34,2519.22,1873574.0
1749977460,2519.22,2520.58,2517.98,2519.58,2115944.0
1749977640,2519.59,2520.4,2518.59,2519.31,755376.0
1749977820,2519.32,2520.34,2518.5,2519.57,897042.0
1749978000,2519.57,2519.57,2515.65,2515.65,4667422.0
1749978180,2515.77,2516.18,2513.69,2515.72,5605496.0
1749978360,2515.71,2515.94,2513.77,2515.25,2202340.0
1749978540,2515.25,2516.14,2511.87,2512.75,3733376.0
1749978720,2512.52,2515.68,2512.39,2513.33,3292982.0
1749978900,2513.38,2515.41,2512.39,2514.57,2939018.0
1749979080,2514.58,2514.58,2509.2,2510.18,5196232.0
1749979260,2510.17,2515.42,2509.42,2514.39,6124268.0
1749979440,2514.38,2515.07,2511.26,2512.54,2410078.0
1749979620,2512.54,2513.53,2511.79,2512.29,1637284.0
1749979800,2512.29,2512.39,2507.66,2509.18,5472048.0
1749979980,2509.19,2511.14,2508.79,2509.96,1543292.0
1749980160,2509.95,2512.37,2507.9,2512.37,2632122.0
1749980340,2512.37,2514.68,2512.37,2513.82,1992622.0
1749980520,2513.9,2515.01,2513.03,2513.55,2692450.0
1749980700,2513.43,2515.53,2512.5,2514.0,2759814.0
1749980880,2513.99,2514.0,2509.04,2509.72,2377888.0
1749981060,2509.72,2510.31,2509.0,2509.33,1729108.0
1749981240,2509.33,2511.19,2507.58,2508.4,2042548.0
1749981420,2508.63,2509.49,2507.7,2509.44,1529422.0
1749981600,2509.59,2513.3,2508.9,2512.01,2858880.0
1749981780,2512.01,2517.27,2511.96,2516.55,3323496.0
1749981960,2516.55,2517.46,2515.18,2516.94,3044890.0
1749982140,2516.94,2520.48,2516.67,2520.18,4908372.0
1749982320,2520.19,2522.94,2519.87,2520.88,5166638.0
1749982500,2520.87,2522.73,2517.77,2519.4,3333766.0
1749982680,2519.4,2519.51,2516.35,2517.55,2908990.0
1749982860,2517.56,2519.34,2516.41,2519.33,1971020.0
1749983040,2519.06,2519.06,2513.63,2513.81,2390462.0
1749983220,2513.8,2515.95,2513.8,2515.48,1492608.0
1749983400,2515.48,2516.88,2515.04,2516.31,1491146.0
1749983580,2516.31,2516.4,2513.18,2513.29,1237394.0
1749983760,2513.28,2514.3,2512.53,2513.14,1416706.0
1749983940,2513.14,2517.3,2513.14,2516.87,2091194.0
1749984120,2516.87,2518.18,2516.87,2517.83,1996686.0
1749984300,2518.08,2518.6,2515.51,2518.2,1689162.0
1749984480,2518.2,2520.58,2517.46,2519.14,2892020.0
1749984660,2519.14,2519.96,2517.87,2519.08,1086812.0
1749984840,2519.01,2519.01,2517.41,2517.99,838292.0
1749985020,2518.0,2519.55,2517.85,2518.95,543724.0
1749985200,2518.94,2519.66,2518.56,2519.19,1174572.0
1749985380,2519.2,2521.0,2519.19,2520.66,1697922.0
1749985560,2520.66,2522.09,2517.7,2518.92,2525874.0
1749985740,2518.92,2519.19,2517.83,2518.62,983852.0
1749985920,2518.62,2520.91,2517.29,2517.29,1243092.0
1749986100,2517.29,2518.77,2515.67,2515.68,1029006.0
1749986280,2515.67,2517.47,2515.64,2516.5,814054.0
1749986460,2516.55,2516.84,2514.91,2515.96,1854202.0
1749986640,2516.2,2516.59,2514.15,2514.48,1362624.0
1749986820,2514.48,2514.99,2513.45,2514.0,1469176.0
1749987000,2514.0,2514.65,2513.55,2514.26,762314.0
1749987180,2514.27,2515.6,2511.59,2515.6,2754544.0
1749987360,2515.6,2516.58,2514.0,2514.9,882118.0
1749987540,2514.9,2515.65,2510.61,2511.66,2277476.0
1749987720,2511.66,2513.84,2511.66,2513.26,1702924.0
1749987900,2513.27,2513.89,2511.42,2512.3,1121080.0
1749988080,2512.31,2515.68,2512.02,2515.0,1910410.0
1749988260,2515.0,2519.74,2514.92,2518.78,2848056.0
1749988440,2518.79,2518.79,2512.98,2513.57,2126308.0
1749988620,2513.1,2515.2,2513.1,2515.2,2707600.0
1749988800,2515.19,2516.99,2514.79,2516.58,1168350.0
1749988980,2516.15,2517.66,2515.3,2516.27,1232636.0
1749989160,2516.26,2518.48,2515.05,2518.26,1972174.0
1749989340,2518.25,2524.11,2518.21,2522.12,8318614.0
1749989520,2522.12,2522.56,2520.0,2520.42,3331388.0
1749989700,2520.42,2522.91,2520.42,2521.13,2308404.0
1749989880,2521.13,2521.8,2519.04,2519.96,1481014.0
1749990060,2519.97,2519.97,2518.19,2518.61,841990.0
1749990240,2518.61,2518.75,2515.82,2516.98,2385740.0
1749990420,2516.98,2517.48,2516.5,2517.35,918290.0
1749990600,2517.35,2518.05,2516.63,2517.09,802522.0
1749990780,2517.01,2519.18,2516.29,2518.68,946376.0
1749990960,2518.68,2520.68,2518.54,2518.94,1190870.0
1749991140,2518.93,2520.71,2517.48,2518.99,1316010.0
1749991320,2519.0,2519.11,2517.36,2518.96,1348164.0
1749991500,2518.96,2520.8,2518.58,2520.55,2010896.0
1749991680,2520.6,2524.88,2520.6,2523.13,3493972.0
1749991860,2523.13,2524.4,2522.56,2524.4,2069928.0
1749992040,2524.4,2525.54,2523.6,2524.32,4673498.0
1749992220,2524.48,2525.68,2523.91,2524.61,2870266.0
1749992400,2524.62,2525.23,2522.9,2523.29,2263392.0
1749992580,2523.52,2525.61,2521.49,2524.06,2789742.0
1749992760,2524.05,2527.6,2521.88,2527.2,6020616.0
1749992940,2527.06,2535.0,2526.5,2534.2,22801472.0
1749993120,2534.56,2534.67,2529.72,2530.33,6118946.0
1749993300,2530.26,2537.21,2530.07,2533.73,12495808.0
1749993480,2533.58,2533.68,2530.81,2532.96,3313860.0
1749993660,2533.16,2535.9,2532.44,2534.64,3088916.0
1749993840,2534.64,2536.0,2533.07,2536.0,2697130.0
1749994020,2535.99,2535.99,2531.02,2532.06,2183002.0
1749994200,2532.06,2532.99,2529.47,2531.99,3274478.0
1749994380,2531.99,2531.99,2530.0,2530.79,2023182.0
1749994560,2530.79,2532.65,2527.26,2528.0,4872784.0
1749994740,2528.01,2528.85,2527.11,2528.5,2235610.0
1749994920,2528.49,2537.77,2528.03,2537.77,6856948.0
1749995100,2537.77,2544.65,2536.43,2542.75,12718818.0
1749995280,2543.28,2543.73,2538.0,2540.11,6494344.0
1749995460,2540.12,2540.28,2537.15,2537.97,3378816.0
1749995640,2537.98,2541.76,2537.97,2538.84,2423446.0
1749995820,2538.99,2542.0,2538.99,2542.0,3165256.0
1749996000,2541.99,2543.0,2538.53,2540.46,5245950.0
1749996180,2540.01,2540.01,2536.78,2536.86,3873418.0
1749996360,2536.4,2538.8,2536.22,2538.2,2694732.0
1749996540,2537.89,2547.55,2537.88,2544.32,18515872.0
1749996720,2544.32,2547.23,2542.58,2542.72,6674690.0
1749996900,2542.72,2544.61,2538.47,2538.96,3804700.0
1749997080,2538.95,2539.49,2536.36,2538.77,3928918.0
1749997260,2538.76,2540.0,2536.47,2539.17,2535584.0
1749997440,2539.17,2540.76,2538.11,2539.32,2405500.0
1749997620,2539.32,2539.99,2536.43,2538.11,2338534.0
1749997800,2538.12,2538.99,2535.14,2537.03,3803864.0
1749997980,2537.02,2542.35,2536.41,2541.91,2668780.0
1749998160,2541.91,2543.0,2540.41,2542.33,2832166.0
1749998340,2542.32,2545.72,2542.32,2542.98,4941430.0
1749998520,2543.15,2543.49,2539.25,2541.91,2527606.0
1749998700,2541.91,2547.13,2541.35,2546.43,4257820.0
1749998880,2546.37,2554.06,2543.99,2552.27,15655100.0
1749999060,2552.26,2552.8,2551.0,2551.12,7110922.0
1749999240,2551.12,2553.0,2547.64,2548.91,8028998.0
1749999420,2548.9,2550.35,2547.2,2547.71,3043700.0
1749999600,2547.71,2549.93,2545.0,2545.65,4117112.0
1749999780,2545.83,2547.99,2543.11,2547.98,4241186.0
1749999960,2547.98,2549.42,2547.18,2548.69,3635442.0
1750000140,2548.35,2548.65,2545.0,2546.45,3124482.0
1750000320,2546.59,2547.0,2545.0,2545.1,1555468.0
1750000500,2545.37,2548.19,2544.73,2545.42,1859552.0
1750000680,2545.42,2547.44,2544.21,2545.51,2030858.0
1750000860,2545.43,2546.8,2544.01,2544.84,1897438.0
1750001040,2544.84,2550.29,2544.31,2550.28,1913320.0
1750001220,2550.28,2550.44,2547.95,2550.36,2194832.0
1750001400,2550.36,2551.98,2548.31,2549.16,2581652.0
1750001580,2549.15,2549.16,2547.3,2548.65,1216126.0
1750001760,2548.65,2549.58,2547.86,2548.59,1973102.0
1750001940,2548.59,2551.9,2548.25,2548.26,4429644.0
1750002120,2548.47,2549.06,2545.15,2545.24,2679292.0
1750002300,2545.01,2548.1,2544.0,2544.25,3670002.0
1750002480,2544.39,2544.65,2541.95,2542.41,4085278.0
1750002660,2542.23,2544.5,2541.1,2543.82,3242588.0
1750002840,2543.61,2544.35,2539.7,2539.93,3506616.0
1750003020,2539.94,2540.99,2537.5,2540.79,4602922.0
1750003200,2540.79,2542.7,2540.79,2541.54,2426498.0
1750003380,2541.54,2545.4,2541.53,2544.08,2243362.0
1750003560,2544.08,2546.78,2543.19,2546.6,2392646.0
1750003740,2546.61,2546.99,2541.07,2541.8,3505082.0
1750003920,2541.81,2543.46,2539.99,2540.84,5821092.0
1750004100,2540.68,2541.52,2536.0,2536.42,6937138.0
1750004280,2536.42,2539.0,2535.29,2536.7,5585154.0
1750004460,2536.69,2538.43,2535.97,2536.87,1836414.0
1750004640,2537.07,2537.9,2536.36,2536.82,1175556.0
1750004820,2536.83,2542.63,2535.12,2542.63,8033242.0
1750005000,2542.02,2542.88,2539.96,2539.97,3313716.0
1750005180,2539.79,2541.84,2538.89,2541.11,1712766.0
1750005360,2541.39,2546.66,2541.39,2545.89,3171702.0
1750005540,2545.89,2555.0,2545.01,2552.19,15817106.0
1750005720,2552.2,2552.44,2550.03,2550.23,3343576.0
1750005900,2550.22,2550.4,2546.67,2547.28,2464414.0
1750006080,2547.17,2549.72,2546.22,2546.22,1807732.0
1750006260,2546.22,2548.76,2545.13,2548.52,2253498.0
1750006440,2548.75,2550.74,2547.85,2549.22,2113792.0
1750006620,2549.22,2550.53,2548.73,2550.49,1610062.0
1750006800,2550.48,2550.48,2548.23,2549.19,1831892.0
1750006980,2549.19,2551.61,2548.0,2548.0,2590196.0
1750007160,2547.63,2549.29,2545.89,2547.02,1667878.0
1750007340,2547.01,2548.21,2545.32,2547.94,1251838.0
1750007520,2547.95,2548.43,2544.22,2544.42,1288896.0
1750007700,2544.41,2546.26,2543.5,2546.26,1375698.0
1750007880,2546.26,2546.93,2545.23,2546.82,773012.0
1750008060,2546.92,2549.69,2546.92,2548.32,1189148.0
1750008240,2548.32,2548.33,2545.63,2547.08,833466.0
1750008420,2547.08,2548.06,2545.3,2547.98,1087414.0
1750008600,2547.69,2549.99,2547.13,2547.44,2017134.0
1750008780,2547.28,2548.11,2544.19,2548.11,1319450.0
1750008960,2548.11,2549.33,2546.06,2548.18,1274182.0
1750009140,2548.18,2549.83,2546.8,2548.81,1526938.0
1750009320,2548.8,2549.68,2547.62,2549.27,632932.0
1750009500,2549.26,2551.12,2549.18,2549.37,1674080.0
1750009680,2549.27,2552.96,2548.0,2552.22,5691502.0
1750009860,2552.22,2558.13,2552.21,2553.0,11044580.0
1750010040,2553.0,2553.06,2550.57,2552.77,2419756.0
1750010220,2552.77,2553.63,2552.72,2552.75,1143770.0
1750010400,2552.51,2553.5,2549.28,2549.69,2198338.0
1750010580,2549.69,2549.93,2548.01,2548.01,1356622.0
1750010760,2548.01,2548.5,2543.71,2544.35,3692764.0
1750010940,2544.35,2547.0,2544.18,2545.99,1542606.0
1750011120,2546.0,2546.3,2545.0,2546.0,756136.0
1750011300,2546.0,2546.49,2544.17,2544.18,1914758.0
1750011480,2544.17,2544.53,2540.0,2541.74,3793712.0
1750011660,2541.75,2542.24,2540.65,2541.83,1302748.0
1750011840,2541.83,2543.79,2541.46,2543.44,1783962.0
1750012020,2543.43,2546.22,2543.26,2544.33,1208098.0
1750012200,2544.34,2544.55,2541.51,2544.54,1529394.0
1750012380,2544.54,2546.25,2543.59,2546.24,920064.0
1750012560,2546.24,2546.83,2544.23,2544.77,1285784.0
1750012740,2544.77,2546.13,2544.5,2546.13,586140.0
1750012920,2546.12,2546.95,2545.0,2545.63,768492.0
1750013100,2545.5,2545.5,2542.85,2543.79,913814.0
1750013280,2543.79,2547.21,2543.09,2546.93,1119930.0
1750013460,2546.93,2548.21,2545.01,2548.21,1116264.0
1750013640,2548.21,2548.48,2546.62,2548.23,1004888.0
1750013820,2548.23,2548.6,2546.42,2547.64,558410.0
1750014000,2547.64,2547.64,2546.6,2547.19,628898.0
1750014180,2547.18,2548.21,2546.03,2548.21,902854.0
1750014360,2548.27,2552.03,2547.68,2551.27,1846204.0
1750014540,2551.27,2552.26,2549.3,2550.06,1319306.0
1750014720,2550.06,2550.84,2549.79,2550.84,435318.0
1750014900,2550.84,2551.96,2546.24,2546.25,1113168.0
1750015080,2546.1,2547.78,2544.58,2547.42,1177836.0
1750015260,2547.41,2548.08,2545.41,2546.75,878758.0
1750015440,2546.75,2546.83,2544.41,2545.97,1352444.0
1750015620,2545.97,2547.36,2545.28,2546.14,498476.0
1750015800,2546.14,2547.22,2543.5,2543.67,1520736.0
1750015980,2543.67,2548.22,2543.34,2547.02,1210502.0
1750016160,2547.01,2547.66,2544.32,2544.63,930582.0
1750016340,2544.63,2544.63,2528.41,2532.04,17668222.0
1750016520,2531.89,2534.17,2530.25,2532.76,8735162.0
1750016700,2532.76,2536.97,2531.5,2535.86,3649792.0
1750016880,2535.86,2537.25,2534.4,2534.86,1405126.0
1750017060,2534.85,2535.44,2531.71,2532.6,1466702.0
1750017240,2532.6,2533.07,2530.31,2530.85,1898598.0
1750017420,2531.11,2535.94,2531.11,2535.94,1666406.0
1750017600,2535.93,2536.07,2532.37,2532.86,1578956.0
1750017780,2532.85,2535.18,2531.9,2532.28,2188982.0
1750017960,2532.28,2532.56,2521.19,2526.67,11916234.0
1750018140,2526.67,2528.34,2524.99,2526.88,1950582.0
1750018320,2526.87,2526.87,2522.31,2522.53,2278528.0
1750018500,2522.52,2522.88,2518.01,2518.01,8060046.0
1750018680,2518.01,2518.97,2513.53,2517.14,8215396.0
1750018860,2517.14,2517.66,2513.1,2513.99,4422972.0
1750019040,2514.0,2516.4,2512.85,2513.99,2560484.0
1750019220,2513.88,2513.88,2510.68,2512.28,4690538.0
1750019400,2512.01,2513.19,2507.07,2513.05,8973328.0
1750019580,2513.04,2518.36,2510.15,2510.15,5771924.0
1750019760,2510.06,2510.8,2497.53,2499.62,15471716.0
1750019940,2499.53,2501.02,2491.4,2492.2,18245374.0
1750020120,2492.35,2494.22,2490.47,2492.62,7437730.0
1750020300,2492.62,2499.13,2491.31,2496.23,10285564.0
1750020480,2496.05,2497.84,2492.86,2494.68,5548886.0
1750020660,2494.68,2503.56,2494.68,2503.05,7425726.0
1750020840,2503.05,2503.05,2497.1,2498.88,3093878.0
1750021020,2498.91,2502.09,2494.4,2502.09,4609962.0
1750021200,2502.09,2503.19,2498.21,2502.73,3704560.0
1750021380,2502.73,2505.56,2502.73,2503.26,3811570.0
1750021560,2503.64,2504.37,2496.24,2497.67,4085142.0
1750021740,2497.66,2502.14,2497.2,2500.01,3542198.0
1750021920,2500.01,2503.33,2497.71,2503.33,2873516.0
1750022100,2503.53,2508.97,2503.53,2505.7,7316738.0
1750022280,2505.69,2508.88,2505.69,2508.26,3848068.0
1750022460,2508.27,2509.77,2507.25,2509.59,2740382.0
1750022640,2509.6,2509.92,2503.75,2505.33,3044248.0
1750022820,2505.34,2512.67,2505.11,2512.0,2755538.0
1750023000,2511.99,2512.12,2509.1,2511.28,2184656.0
1750023180,2511.28,2512.22,2503.26,2506.05,2694748.0
1750023360,2506.05,2509.76,2503.57,2507.01,2180534.0
1750023540,2507.01,2509.01,2505.0,2508.59,2552988.0
1750023720,2507.84,2510.82,2507.53,2508.7,2746306.0
1750023900,2508.71,2512.38,2508.7,2511.98,1424764.0
1750024080,2512.06,2513.59,2512.06,2512.49,1913578.0
1750024260,2512.49,2516.79,2512.46,2516.69,3250554.0
1750024440,2516.7,2517.37,2514.5,2515.48,1903420.0
1750024620,2515.47,2516.98,2512.25,2516.0,1649734.0
1750024800,2516.0,2516.84,2512.26,2514.45,3448722.0
1750024980,2514.44,2532.85,2514.44,2525.95,22272538.0
1750025160,2526.1,2544.0,2525.79,2536.41,16333644.0
1750025340,2537.02,2542.53,2533.79,2538.4,6563512.0
1750025520,2538.4,2541.02,2537.02,2540.19,6370172.0
1750025700,2540.19,2542.41,2535.78,2537.49,4277716.0
1750025880,2537.33,2542.79,2536.05,2542.2,3371718.0
1750026060,2542.39,2543.33,2540.05,2541.65,3866828.0
1750026240,2541.65,2545.89,2541.65,2545.05,5190446.0
1750026420,2545.49,2545.61,2536.08,2538.88,8371208.0
1750026600,2538.21,2542.33,2538.21,2540.38,3177586.0
1750026780,2540.38,2540.63,2538.2,2540.62,1654124.0
1750026960,2539.94,2542.58,2536.79,2537.96,1719122.0
1750027140,2537.81,2538.58,2536.25,2537.28,1329320.0
1750027320,2537.28,2541.7,2533.33,2540.52,4493174.0
1750027500,2540.52,2545.53,2540.0,2545.53,3154240.0
1750027680,2545.55,2545.88,2541.0,2544.13,2371706.0
1750027860,2543.76,2548.7,2540.79,2540.79,7230530.0
1750028040,2540.79,2545.92,2539.46,2543.89,2000288.0
1750028220,2543.88,2545.0,2542.9,2543.67,2639962.0
1750028400,2543.66,2544.62,2542.27,2544.04,1614908.0
1750028580,2543.97,2547.0,2542.93,2547.0,1820778.0
1750028760,2547.0,2547.28,2543.35,2543.36,1603546.0
1750028940,2543.35,2544.4,2539.99,2540.69,2813038.0
1750029120,2540.69,2541.0,2538.43,2539.93,1782806.0
1750029300,2539.57,2542.41,2539.57,2540.71,890616.0
1750029480,2540.71,2546.08,2540.71,2544.6,1939990.0
1750029660,2544.6,2544.6,2539.77,2539.77,1928234.0
1750029840,2540.01,2543.28,2539.77,2542.46,2199886.0
1750030020,2542.46,2543.8,2541.09,2543.07,760562.0
1750030200,2543.23,2545.8,2543.06,2545.07,2081516.0
1750030380,2545.06,2546.37,2542.38,2546.26,1217852.0
1750030560,2546.26,2548.05,2545.19,2545.68,2103298.0
1750030740,2545.69,2546.72,2543.73,2546.63,1316894.0
1750030920,2546.63,2548.71,2546.63,2547.56,2991914.0
1750031100,2547.89,2548.0,2545.66,2547.48,1352724.0
1750031280,2547.67,2548.54,2545.44,2545.65,2015180.0
1750031460,2545.66,2547.0,2543.24,2544.32,1476474.0
1750031640,2544.32,2546.49,2544.21,2546.39,1163222.0
1750031820,2546.39,2547.35,2544.89,2546.32,1861964.0
1750032000,2546.31,2546.66,2542.7,2544.72,3457632.0
1750032180,2544.71,2547.22,2544.09,2546.75,2406352.0
1750032360,2546.89,2547.61,2544.73,2545.79,2666190.0
1750032540,2545.79,2545.79,2541.02,2541.02,3067212.0
1750032720,2541.04,2543.61,2539.99,2542.45,2495994.0
1750032900,2542.46,2544.48,2542.45,2543.64,1302044.0
1750033080,2543.64,2543.88,2537.3,2538.49,5052754.0
1750033260,2538.49,2541.99,2537.33,2541.39,2181786.0
1750033440,2541.4,2546.99,2538.78,2546.85,2511982.0
1750033620,2546.84,2551.33,2541.0,2541.37,6603550.0
1750033800,2541.63,2542.45,2538.44,2540.3,5695860.0
1750033980,2540.07,2544.41,2538.59,2541.9,3635518.0
1750034160,2541.9,2547.58,2541.9,2546.61,2275424.0
1750034340,2546.61,2546.61,2543.65,2543.93,2195234.0
1750034520,2543.93,2544.96,2542.08,2544.96,1438066.0
1750034700,2544.96,2547.0,2540.9,2543.02,2674040.0
1750034880,2543.03,2543.03,2539.17,2540.12,2704590.0
1750035060,2540.12,2542.5,2539.28,2541.8,2049782.0
1750035240,2541.8,2542.23,2539.53,2541.9,1905466.0
1750035420,2541.9,2544.0,2541.37,2543.79,1179600.0
1750035600,2543.79,2545.07,2542.66,2542.91,3503456.0
1750035780,2542.92,2544.39,2539.3,2542.76,3533294.0
1750035960,2542.56,2542.57,2523.06,2529.41,14814188.0
1750036140,2529.41,2534.9,2529.41,2531.18,7742414.0
1750036320,2531.0,2531.23,2523.25,2524.33,10798324.0
1750036500,2524.15,2525.51,2518.89,2524.62,8579570.0
1750036680,2524.63,2528.84,2522.64,2523.6,3644034.0
1750036860,2523.6,2529.32,2522.77,2528.9,2974368.0
1750037040,2528.9,2528.9,2523.37,2524.97,2050348.0
1750037220,2524.96,2524.97,2520.86,2521.37,1804020.0
1750037400,2521.63,2522.3,2513.6,2516.94,14184234.0
1750037580,2516.93,2523.59,2516.93,2522.13,4142024.0
1750037760,2522.28,2532.5,2522.28,2531.82,6219492.0
1750037940,2531.83,2534.4,2529.49,2533.89,5477648.0
1750038120,2533.89,2539.74,2533.7,2537.37,8293898.0
1750038300,2537.38,2542.73,2537.21,2540.83,6786768.0
1750038480,2541.33,2541.33,2535.32,2538.77,4833396.0
1750038660,2538.91,2548.43,2538.78,2545.11,11392676.0
1750038840,2545.11,2553.21,2545.11,2553.21,13352770.0
1750039020,2552.33,2558.19,2550.51,2553.34,14751872.0
1750039200,2553.62,2570.0,2553.34,2566.99,25356814.0
1750039380,2566.99,2569.03,2562.89,2567.85,8497704.0
1750039560,2567.97,2573.97,2566.44,2570.07,8471284.0
1750039740,2569.74,2576.5,2569.74,2572.65,12892550.0
1750039920,2572.65,2573.23,2567.94,2572.79,6101714.0
1750040100,2572.79,2576.0,2568.96,2574.93,8075212.0
1750040280,2574.94,2576.8,2572.88,2574.63,4965756.0
1750040460,2574.63,2578.0,2566.16,2566.99,8888500.0
1750040640,2566.99,2571.61,2562.67,2570.3,10780378.0
1750040820,2570.33,2571.39,2566.86,2568.72,3773886.0
1750041000,2568.23,2570.76,2564.01,2566.65,7083160.0
1750041180,2566.65,2570.32,2565.71,2570.0,10551560.0
1750041360,2570.0,2573.41,2569.22,2570.86,4517822.0
1750041540,2570.86,2577.0,2570.73,2573.75,5457500.0
1750041720,2573.95,2574.91,2571.83,2572.74,2501846.0
1750041900,2572.83,2574.09,2572.05,2572.51,3341306.0
1750042080,2572.51,2575.98,2570.75,2575.34,4264532.0
1750042260,2575.34,2576.28,2573.54,2575.9,3592844.0
1750042440,2575.91,2575.97,2573.01,2574.49,2499906.0
1750042620,2574.58,2575.86,2572.18,2573.2,2842724.0
1750042800,2573.2,2574.36,2567.3,2568.49,5979050.0
1750042980,2568.31,2569.02,2566.41,2566.42,7684866.0
1750043160,2566.42,2568.44,2565.38,2567.3,2295536.0
1750043340,2567.31,2567.87,2564.38,2567.87,3847674.0
1750043520,2567.86,2570.19,2567.64,2567.92,1814076.0
1750043700,2567.92,2570.0,2567.53,2568.78,1703962.0
1750043880,2568.78,2570.72,2564.88,2565.5,2003634.0
1750044060,2565.5,2569.84,2565.11,2569.39,1989826.0
1750044240,2569.39,2573.31,2568.93,2572.09,2380748.0
1750044420,2572.09,2572.43,2570.11,2571.49,1346520.0
1750044600,2571.49,2572.13,2569.53,2570.79,1240756.0
1750044780,2570.79,2572.0,2569.05,2569.42,1575344.0
1750044960,2569.74,2572.46,2569.74,2570.5,1847692.0
1750045140,2570.56,2572.46,2570.43,2571.93,1436076.0
1750045320,2571.93,2572.79,2569.7,2570.11,1655056.0
1750045500,2570.06,2570.19,2568.33,2568.38,1729650.0
1750045680,2568.38,2569.29,2566.86,2568.23,1489868.0
1750045860,2568.23,2568.57,2567.0,2568.24,904236.0
1750046040,2568.23,2569.18,2567.31,2567.51,1629112.0
1750046220,2567.5,2569.31,2567.3,2567.59,1460712.0
1750046400,2567.59,2568.37,2565.64,2567.77,4383184.0
1750046580,2567.76,2569.99,2566.62,2569.94,1553412.0
1750046760,2569.94,2570.01,2566.46,2567.5,1733950.0
1750046940,2567.51,2569.35,2567.08,2569.14,3864112.0
1750047120,2568.83,2573.47,2568.34,2573.47,3151270.0
1750047300,2573.46,2573.67,2570.76,2572.19,2400100.0
1750047480,2572.19,2573.68,2571.41,2572.18,1948760.0
1750047660,2572.19,2577.27,2572.0,2576.02,10778606.0
1750047840,2576.2,2577.12,2569.25,2570.67,5228694.0
1750048020,2570.68,2572.56,2569.35,2571.73,2567100.0
1750048200,2571.74,2574.35,2569.5,2574.34,1970156.0
1750048380,2574.34,2575.0,2569.92,2573.63,4163096.0
1750048560,2573.62,2576.17,2572.39,2576.1,8538094.0
1750048740,2576.09,2577.0,2574.6,2575.87,3564448.0
1750048920,2575.87,2576.99,2574.0,2575.76,2432008.0
1750049100,2575.76,2575.76,2571.73,2572.28,2238266.0
1750049280,2572.28,2575.48,2572.28,2573.56,1639682.0
1750049460,2573.56,2574.97,2573.0,2573.66,1189386.0
1750049640,2573.66,2574.33,2572.23,2573.99,951536.0
1750049820,2573.99,2575.18,2573.51,2574.63,1473418.0
1750050000,2574.63,2576.55,2573.78,2574.79,2744056.0
1750050180,2574.79,2576.73,2574.79,2576.48,1885104.0
1750050360,2576.49,2577.57,2573.47,2573.48,3153706.0
1750050540,2573.47,2574.54,2572.02,2574.53,2608432.0
1750050720,2574.63,2575.38,2573.03,2573.6,1060892.0
1750050900,2573.6,2579.32,2573.44,2577.51,6288870.0
1750051080,2577.5,2579.59,2576.71,2579.0,3780238.0
1750051260,2578.9,2579.21,2577.64,2579.09,1811962.0
1750051440,2579.09,2593.89,2577.79,2592.54,38010486.0
1750051620,2592.25,2597.54,2591.02,2595.89,19589956.0
1750051800,2595.9,2620.11,2593.73,2612.09,48395052.0
1750051980,2611.63,2614.97,2605.54,2612.13,18875224.0
1750052160,2613.16,2619.59,2611.5,2612.9,20926634.0
1750052340,2613.03,2613.64,2607.42,2609.14,7224334.0
1750052520,2608.82,2611.92,2605.03,2605.1,7913544.0
1750052700,2605.1,2607.84,2603.0,2606.99,8728578.0
1750052880,2607.47,2608.0,2604.5,2605.47,3136468.0
1750053060,2605.47,2607.97,2603.89,2607.64,3372908.0
1750053240,2607.21,2608.98,2605.17,2605.62,2923408.0
1750053420,2605.6,2606.81,2603.14,2606.24,5284084.0
1750053600,2606.25,2607.77,2603.2,2604.78,7289182.0
1750053780,2604.35,2604.99,2602.58,2603.42,3270582.0
1750053960,2603.43,2605.47,2602.23,2605.0,3220970.0
1750054140,2604.99,2610.32,2604.99,2607.0,7267274.0
1750054320,2607.0,2610.29,2606.51,2609.58,4750722.0
1750054500,2609.4,2612.98,2609.19,2611.76,5016590.0
1750054680,2611.76,2615.73,2611.76,2614.45,5990224.0
1750054860,2614.45,2615.59,2610.91,2610.97,5717624.0
1750055040,2611.03,2613.73,2609.3,2610.87,3250336.0
1750055220,2610.86,2610.99,2608.51,2610.12,2480556.0
1750055400,2610.12,2612.31,2608.03,2612.31,10073590.0
1750055580,2612.58,2615.0,2611.51,2614.69,2867570.0
1750055760,2614.7,2614.99,2612.36,2612.93,3392916.0
1750055940,2612.93,2616.73,2612.48,2615.07,3600560.0
1750056120,2615.08,2616.23,2612.26,2613.32,3454968.0
1750056300,2613.32,2618.99,2611.24,2615.96,6874990.0
1750056480,2615.99,2617.83,2615.69,2616.78,3405524.0
1750056660,2616.78,2618.58,2615.01,2615.31,3660160.0
1750056840,2615.31,2615.8,2611.38,2611.8,11379462.0
1750057020,2611.88,2611.94,2604.63,2606.58,17808888.0
1750057200,2606.58,2636.42,2606.58,2631.89,44256636.0
1750057380,2631.89,2638.12,2623.12,2625.14,18157856.0
1750057560,2625.15,2627.74,2622.62,2627.74,6668110.0
1750057740,2627.99,2628.83,2625.25,2625.81,4362460.0
1750057920,2625.76,2629.0,2623.97,2628.99,4546758.0
1750058100,2629.0,2631.24,2626.34,2627.32,6332736.0
1750058280,2627.31,2627.32,2618.8,2619.27,9217910.0
1750058460,2619.27,2621.21,2617.42,2621.16,5582676.0
1750058640,2621.16,2625.46,2621.16,2624.77,5217666.0
1750058820,2624.77,2626.12,2622.71,2623.23,4161084.0
1750059000,2623.33,2631.72,2623.32,2627.96,12922588.0
1750059180,2627.96,2629.99,2625.74,2626.98,6467558.0
1750059360,2626.98,2626.98,2622.55,2623.16,4619534.0
1750059540,2623.16,2624.6,2621.47,2622.02,3155068.0
1750059720,2622.02,2626.8,2622.0,2626.17,3643672.0
1750059900,2626.18,2626.74,2623.12,2624.65,2541398.0
1750060080,2624.81,2627.97,2624.77,2627.74,2411522.0
1750060260,2627.74,2627.84,2625.0,2625.89,2140430.0
1750060440,2625.77,2627.57,2624.44,2624.8,2845814.0
1750060620,2624.8,2624.93,2623.7,2624.31,1064598.0
1750060800,2627.78,2629.44,2624.9,2626.43,5814526.0
1750060980,2626.43,2628.89,2626.16,2627.64,2144296.0
1750061160,2627.64,2628.5,2624.37,2624.75,2328464.0
1750061340,2624.75,2628.25,2624.22,2628.18,2180212.0
1750061520,2628.05,2628.11,2625.45,2627.46,1241700.0
1750061700,2627.45,2630.54,2625.75,2629.12,3256200.0
1750061880,2629.12,2629.12,2622.94,2625.49,3742236.0
1750062060,2625.49,2625.99,2621.46,2623.67,3618208.0
1750062240,2623.67,2625.09,2622.2,2624.13,2799056.0
1750062420,2624.13,2624.13,2620.53,2622.37,4159734.0
1750062600,2622.37,2624.95,2621.45,2624.46,3935570.0
1750062780,2624.57,2625.57,2621.75,2623.33,3473904.0
1750062960,2623.43,2628.78,2623.32,2627.99,3797344.0
1750063140,2627.99,2628.38,2623.58,2624.74,3821386.0
1750063320,2624.75,2628.89,2623.95,2627.02,2854076.0
1750063500,2627.02,2628.0,2625.71,2627.1,1512864.0
1750063680,2627.26,2628.19,2626.11,2627.61,2668430.0
1750063860,2627.71,2629.07,2627.17,2628.89,2976144.0
1750064040,2628.9,2629.3,2625.0,2625.74,2783568.0
1750064220,2625.74,2629.49,2625.4,2629.29,1816028.0
1750064400,2629.54,2630.34,2626.26,2626.99,2656660.0
1750064580,2626.99,2629.15,2625.8,2627.78,2018292.0
1750064760,2627.79,2627.79,2624.01,2624.44,4568806.0
1750064940,2624.44,2628.2,2624.44,2627.13,2345300.0
1750065120,2627.13,2628.29,2623.78,2624.72,1678606.0
1750065300,2624.57,2628.08,2622.75,2626.27,3746388.0
1750065480,2626.26,2626.49,2622.0,2622.84,5078286.0
1750065660,2622.86,2623.75,2621.8,2622.38,3151430.0
1750065840,2622.38,2626.39,2621.62,2625.0,2264168.0
1750066020,2625.0,2625.28,2622.81,2623.72,1865714.0
1750066200,2623.71,2624.57,2623.12,2623.34,1881410.0
1750066380,2623.34,2623.35,2620.39,2621.3,3361760.0
1750066560,2621.3,2622.25,2620.02,2620.26,5040404.0
1750066740,2620.25,2621.23,2618.82,2620.15,4641892.0
1750066920,2620.3,2623.22,2619.84,2620.72,3181390.0
1750067100,2620.72,2623.45,2620.2,2623.15,1905878.0
1750067280,2623.16,2623.16,2618.7,2620.89,3749240.0
1750067460,2620.9,2621.77,2619.7,2620.9,1835038.0
1750067640,2620.9,2621.21,2619.32,2619.32,2068482.0
1750067820,2619.32,2621.23,2617.89,2620.55,2432270.0
1750068000,2620.54,2623.72,2620.23,2623.47,3736788.0
1750068180,2623.72,2627.31,2623.72,2626.25,3932020.0
1750068360,2626.25,2628.99,2625.27,2626.64,3148200.0
1750068540,2626.64,2626.99,2623.04,2624.81,1795108.0
1750068720,2624.81,2627.99,2624.81,2627.99,1694720.0
1750068900,2627.99,2632.29,2627.9,2628.09,8898706.0
1750069080,2628.1,2629.92,2626.36,2627.65,5454422.0
1750069260,2627.65,2627.66,2625.17,2625.95,1138700.0
1750069440,2625.94,2627.4,2623.0,2623.12,2572146.0
1750069620,2623.12,2625.89,2623.12,2625.15,1415724.0
1750069800,2625.15,2625.67,2623.29,2625.01,1291384.0
1750069980,2625.02,2625.22,2623.0,2624.15,1773374.0
1750070160,2624.14,2624.51,2621.52,2624.11,3152618.0
1750070340,2624.11,2625.4,2620.63,2620.63,1902244.0
1750070520,2620.63,2622.52,2619.0,2619.67,4936660.0
1750070700,2619.67,2619.77,2615.66,2615.82,9536696.0
1750070880,2615.9,2616.72,2612.56,2615.91,14939674.0
1750071060,2615.73,2615.73,2609.74,2612.47,8544508.0
1750071240,2612.48,2615.63,2611.86,2614.78,3848546.0
1750071420,2614.78,2616.73,2614.56,2616.19,2363814.0
1750071600,2616.19,2616.19,2611.74,2612.85,4281532.0
1750071780,2612.85,2612.94,2609.23,2612.94,5515552.0
1750071960,2612.93,2614.74,2609.84,2610.62,6367500.0
1750072140,2610.63,2613.07,2609.94,2612.53,2057800.0
1750072320,2612.53,2612.54,2608.17,2608.8,3753894.0
1750072500,2608.79,2610.31,2603.6,2604.18,8702836.0
1750072680,2604.18,2606.87,2603.0,2605.55,4461776.0
1750072860,2605.56,2606.64,2594.0,2595.86,19694890.0
1750073040,2595.86,2596.74,2591.62,2596.3,16565220.0
1750073220,2596.26,2597.99,2594.6,2596.96,5826150.0
1750073400,2596.95,2606.38,2595.96,2605.66,13884090.0
1750073580,2605.66,2611.28,2604.57,2611.28,9930884.0
1750073760,2610.98,2614.34,2607.98,2614.19,7598632.0
1750073940,2614.01,2614.23,2609.86,2610.8,5298048.0
1750074120,2610.81,2612.78,2609.0,2612.48,3661170.0
1750074300,2612.78,2618.47,2610.83,2616.43,8343326.0
1750074480,2616.77,2619.16,2614.21,2617.63,5560756.0
1750074660,2617.62,2617.63,2614.29,2614.86,2661432.0
1750074840,2614.85,2618.9,2614.31,2616.07,2957114.0
1750075020,2616.07,2616.56,2614.46,2615.81,1592336.0
1750075200,2615.81,2616.14,2607.86,2607.86,7086150.0
1750075380,2607.87,2610.64,2605.64,2606.56,7677124.0
1750075560,2606.69,2609.38,2606.69,2607.0,2816970.0
1750075740,2607.0,2611.0,2607.0,2609.41,3969602.0
1750075920,2609.41,2613.42,2609.03,2610.61,4473232.0
1750076100,2610.61,2613.2,2603.88,2604.1,5112796.0
1750076280,2603.87,2608.36,2603.44,2607.16,4771764.0
1750076460,2607.16,2613.53,2606.57,2611.79,5847834.0
1750076640,2611.79,2612.49,2607.14,2607.93,2672296.0
1750076820,2607.9,2610.49,2606.19,2608.7,5668116.0
1750077000,2608.7,2611.32,2607.38,2607.44,2577274.0
1750077180,2607.44,2612.3,2605.45,2611.67,4403370.0
1750077360,2611.68,2613.85,2610.23,2610.93,3109506.0
1750077540,2610.76,2614.84,2610.51,2614.48,2547366.0
1750077720,2614.38,2616.24,2613.66,2614.26,2502826.0
1750077900,2614.27,2616.24,2613.53,2615.94,2330176.0
1750078080,2615.94,2617.66,2614.5,2616.26,3276046.0
1750078260,2616.48,2617.96,2615.29,2617.44,3409454.0
1750078440,2617.43,2617.61,2614.68,2615.1,2256110.0
1750078620,2615.1,2615.1,2612.49,2614.14,2770688.0
1750078800,2614.13,2617.41,2613.66,2615.99,2671462.0
1750078980,2616.0,2616.75,2613.6,2613.6,1912318.0
1750079160,2613.13,2613.83,2610.0,2610.54,3144836.0
1750079340,2610.54,2611.5,2608.0,2609.45,3280356.0
1750079520,2609.45,2613.17,2609.45,2612.15,1724712.0
1750079700,2612.14,2613.66,2609.5,2609.97,1671698.0
1750079880,2609.97,2610.51,2606.91,2608.83,3194408.0
1750080060,2608.83,2611.98,2607.0,2609.69,1817242.0
1750080240,2609.69,2611.46,2608.55,2610.25,2871694.0
1750080420,2610.24,2612.0,2609.0,2611.15,2070654.0
1750080600,2611.15,2618.19,2609.16,2610.44,7127052.0
1750080780,2609.37,2614.34,2609.07,2611.45,4212984.0
1750080960,2611.01,2616.52,2609.31,2610.89,6049088.0
1750081140,2610.89,2617.23,2610.03,2617.17,3891734.0
1750081320,2617.08,2623.79,2613.3,2620.74,9699634.0
1750081500,2620.93,2628.23,2613.9,2614.11,17318674.0
1750081680,2614.4,2627.6,2614.4,2623.36,10776628.0
1750081860,2623.36,2627.24,2620.58,2626.38,6262470.0
1750082040,2626.39,2632.37,2624.14,2631.65,13387924.0
1750082220,2631.66,2644.0,2631.2,2638.34,32315116.0
1750082400,2638.02,2644.07,2632.78,2642.29,18795256.0
1750082580,2642.29,2642.29,2634.79,2636.55,8922442.0
1750082760,2636.54,2638.04,2632.71,2634.3,6991760.0
1750082940,2634.31,2634.42,2626.55,2631.42,13384832.0
1750083120,2631.42,2635.5,2630.02,2632.25,6858962.0
1750083300,2631.99,2636.99,2628.3,2635.07,7070496.0
1750083480,2635.26,2641.41,2635.1,2637.83,8291138.0
1750083660,2638.09,2641.0,2631.37,2634.78,7168288.0
1750083840,2634.77,2636.69,2631.14,2633.87,6576314.0
1750084020,2633.87,2638.84,2632.7,2638.53,4029028.0
1750084200,2638.53,2640.39,2637.48,2639.87,8088508.0
1750084380,2640.21,2656.47,2638.9,2652.38,42922830.0
1750084560,2652.45,2652.76,2647.71,2649.32,11182874.0
1750084740,2649.33,2651.94,2643.26,2645.59,9058160.0
1750084920,2645.63,2646.74,2641.32,2643.52,9676100.0
1750085100,2643.25,2647.25,2641.51,2642.77,7532400.0
1750085280,2642.7,2643.17,2640.26,2640.79,5534042.0
1750085460,2640.79,2646.99,2640.43,2643.99,4980330.0
1750085640,2643.99,2645.74,2640.51,2642.64,3739036.0
1750085820,2642.64,2643.27,2636.39,2638.41,6950950.0
1750086000,2638.4,2641.6,2637.96,2641.2,5776744.0
1750086180,2641.19,2641.19,2633.4,2636.99,7128986.0
1750086360,2636.99,2639.82,2636.58,2637.17,3337636.0
1750086540,2637.17,2640.7,2635.31,2637.19,4279858.0
1750086720,2637.05,2640.38,2636.0,2639.4,3471854.0
1750086900,2639.43,2644.3,2638.38,2644.3,3650584.0
1750087080,2644.15,2644.15,2638.13,2640.04,3314700.0
1750087260,2640.03,2642.9,2639.13,2640.83,3916132.0
1750087440,2640.96,2644.63,2638.5,2639.17,5742450.0
1750087620,2639.16,2639.17,2634.22,2635.99,7720418.0
1750087800,2635.99,2642.9,2635.99,2639.15,4376148.0
1750087980,2638.67,2641.4,2636.17,2639.1,3096704.0
1750088160,2638.95,2639.96,2636.0,2638.13,3297038.0
1750088340,2637.63,2639.53,2635.59,2638.65,2848946.0
1750088520,2638.64,2640.87,2636.88,2639.68,2472182.0
1750088700,2639.67,2643.9,2639.67,2643.69,4814852.0
1750088880,2643.73,2645.96,2641.87,2643.17,5062798.0
1750089060,2643.16,2644.45,2641.26,2641.61,1939452.0
1750089240,2641.61,2641.61,2633.57,2633.68,8142206.0
1750089420,2633.84,2634.55,2626.94,2630.86,16387762.0
1750089600,2630.86,2633.18,2627.8,2628.98,6480720.0
1750089780,2629.48,2634.42,2627.48,2634.42,4265456.0
1750089960,2634.41,2636.13,2634.0,2635.26,4172092.0
1750090140,2635.26,2637.44,2634.32,2634.54,3479664.0
1750090320,2634.53,2639.12,2634.29,2638.99,3861180.0
1750090500,2638.98,2641.56,2637.32,2640.41,7452792.0
1750090680,2640.4,2643.3,2640.4,2643.3,3464896.0
1750090860,2643.48,2644.39,2640.28,2641.01,3299504.0
1750091040,2641.01,2641.6,2636.03,2637.35,4485362.0
1750091220,2637.35,2637.35,2634.77,2635.14,2992872.0
1750091400,2635.15,2639.0,2634.5,2638.51,2170998.0
1750091580,2638.87,2638.88,2635.84,2636.53,3165726.0
1750091760,2636.53,2638.47,2636.18,2637.1,2991998.0
1750091940,2637.1,2640.28,2635.74,2640.28,3087658.0
1750092120,2640.28,2641.65,2632.94,2633.47,3933042.0
1750092300,2632.92,2632.92,2626.35,2631.26,9365514.0
1750092480,2631.27,2635.19,2629.67,2635.19,4995760.0
1750092660,2635.19,2638.52,2634.66,2637.86,2711886.0
1750092840,2637.73,2638.79,2634.46,2637.42,2259592.0
1750093020,2637.42,2638.69,2634.18,2634.71,2084046.0
1750093200,2634.71,2635.2,2632.5,2633.89,1927908.0
1750093380,2633.89,2638.43,2633.0,2634.63,2347430.0
1750093560,2634.52,2634.52,2632.5,2633.79,2258856.0
1750093740,2633.79,2635.83,2632.93,2634.22,1332158.0
1750093920,2634.22,2635.74,2632.3,2632.94,1905916.0
1750094100,2632.95,2640.2,2630.29,2638.08,7254158.0
1750094280,2638.09,2640.44,2635.82,2638.5,2846138.0
1750094460,2638.51,2639.88,2638.39,2639.06,2392586.0
1750094640,2639.06,2639.56,2634.91,2638.19,2139018.0
1750094820,2638.19,2639.1,2636.0,2636.6,1751714.0
1750095000,2636.6,2640.99,2636.01,2640.01,3038276.0
1750095180,2639.85,2641.0,2637.71,2639.43,2435258.0
1750095360,2639.43,2640.49,2637.72,2639.89,2426790.0
1750095540,2639.73,2639.88,2634.21,2636.28,4248512.0
1750095720,2636.28,2636.49,2632.87,2633.75,3016166.0
1750095900,2633.61,2636.92,2633.39,2633.61,2038922.0
1750096080,2633.6,2635.95,2632.3,2632.4,2014146.0
1750096260,2632.39,2635.66,2628.06,2634.53,5769546.0
1750096440,2634.53,2635.47,2629.47,2631.52,2795014.0
1750096620,2631.53,2632.75,2629.4,2632.75,1674778.0
1750096800,2632.75,2634.57,2630.66,2633.93,2141642.0
1750096980,2633.72,2635.51,2632.78,2635.51,1188686.0
1750097160,2635.51,2636.35,2633.49,2636.35,2054142.0
1750097340,2636.34,2637.68,2636.11,2636.29,2405670.0
1750097520,2636.3,2637.99,2633.75,2637.03,1884920.0
1750097700,2637.03,2640.0,2635.85,2639.01,2968026.0
1750097880,2638.98,2638.98,2634.59,2634.59,1657700.0
1750098060,2634.42,2640.38,2634.17,2640.29,2363918.0
1750098240,2640.3,2643.0,2640.02,2640.34,3549448.0
1750098420,2640.59,2644.05,2640.59,2641.68,4856466.0
1750098600,2642.11,2642.92,2639.32,2640.94,3323986.0
1750098780,2640.94,2641.85,2638.39,2638.4,1841254.0
1750098960,2638.4,2639.64,2636.46,2639.63,2573940.0
1750099140,2639.8,2641.65,2638.97,2641.08,2068800.0
1750099320,2641.06,2641.06,2639.22,2640.25,1018100.0
1750099500,2640.25,2641.25,2638.64,2639.51,1414110.0
1750099680,2639.51,2640.88,2638.37,2639.0,1818548.0
1750099860,2638.99,2644.1,2637.38,2643.27,2074654.0
1750100040,2643.28,2650.34,2642.55,2648.55,11955574.0
1750100220,2648.56,2653.63,2647.91,2652.84,6739560.0
1750100400,2652.68,2653.05,2649.71,2651.06,5192122.0
1750100580,2651.06,2651.06,2648.0,2649.24,2673434.0
1750100760,2649.24,2658.5,2647.13,2656.99,10872038.0
1750100940,2656.99,2657.06,2645.78,2646.89,6787946.0
1750101120,2646.89,2650.41,2643.14,2647.26,4813132.0
1750101300,2647.27,2656.39,2647.26,2653.96,4796208.0
1750101480,2653.95,2653.98,2648.0,2652.12,3920766.0
1750101660,2652.48,2658.33,2651.57,2656.98,8666210.0
1750101840,2657.12,2667.71,2655.01,2666.19,28563878.0
1750102020,2666.1,2668.9,2663.85,2664.53,11538248.0
1750102200,2664.52,2664.8,2655.02,2656.55,11483876.0
1750102380,2656.55,2658.88,2655.9,2656.84,4991668.0
1750102560,2656.84,2656.84,2652.79,2653.71,8610072.0
1750102740,2653.71,2654.55,2648.64,2653.67,8511902.0
1750102920,2654.1,2654.51,2649.2,2651.81,2550814.0
1750103100,2651.54,2653.82,2649.5,2653.3,3404640.0
1750103280,2653.3,2657.32,2652.59,2653.43,3431872.0
1750103460,2653.43,2656.78,2652.12,2655.69,3856058.0
1750103640,2655.69,2656.56,2653.15,2653.15,3331512.0
1750103820,2653.15,2660.4,2648.29,2658.94,6647244.0
1750104000,2659.13,2659.46,2655.23,2656.4,3069326.0
1750104180,2656.4,2656.53,2652.31,2654.24,2223246.0
1750104360,2654.23,2654.96,2644.43,2648.41,8137208.0
1750104540,2647.36,2647.8,2642.66,2644.22,9798166.0
1750104720,2644.22,2653.16,2643.52,2651.09,8026096.0
1750104900,2651.08,2652.66,2648.34,2651.46,2579864.0
1750105080,2650.84,2653.15,2650.54,2651.41,1496924.0
1750105260,2651.41,2655.99,2650.35,2654.21,2418972.0
1750105440,2654.21,2654.98,2652.0,2652.01,1311498.0
1750105620,2651.83,2657.67,2651.38,2657.21,2909334.0
1750105800,2657.21,2657.32,2654.46,2657.31,1770134.0
1750105980,2657.3,2658.57,2656.3,2658.46,1686846.0
1750106160,2658.33,2665.99,2656.71,2664.87,6545068.0
1750106340,2664.87,2666.49,2662.52,2662.97,4314692.0
1750106520,2662.96,2671.29,2662.96,2669.99,9112284.0
1750106700,2670.0,2680.0,2667.75,2668.79,22518406.0
1750106880,2668.78,2675.45,2666.78,2671.49,6677082.0
1750107060,2671.66,2671.8,2667.2,2670.48,3030478.0
1750107240,2670.46,2671.37,2668.65,2669.85,1871708.0
1750107420,2669.85,2670.91,2666.96,2668.54,4080714.0
1750107600,2668.31,2668.6,2666.06,2668.2,3119152.0
1750107780,2668.21,2670.46,2663.69,2665.03,3694212.0
1750107960,2665.17,2665.4,2658.49,2659.16,7237672.0
1750108140,2659.16,2659.85,2656.09,2656.09,5233248.0
1750108320,2656.01,2658.45,2654.01,2654.2,3858036.0
1750108500,2654.19,2654.63,2651.25,2652.82,7979728.0
1750108680,2652.99,2656.33,2651.62,2654.44,5107716.0
1750108860,2654.43,2658.15,2654.43,2657.5,3263280.0
1750109040,2657.51,2657.51,2653.73,2654.45,1922146.0
1750109220,2654.46,2658.49,2654.45,2657.01,1419888.0
1750109400,2657.0,2657.09,2651.2,2651.39,3671412.0
1750109580,2651.39,2652.0,2645.69,2645.99,8867804.0
1750109760,2645.99,2647.29,2643.55,2645.89,7511016.0
1750109940,2645.89,2647.98,2643.9,2645.74,3570310.0
1750110120,2645.74,2648.21,2644.1,2648.21,1852716.0
1750110300,2648.21,2652.5,2648.21,2651.83,1498504.0
1750110480,2651.83,2653.97,2650.02,2650.78,1958042.0
1750110660,2650.78,2650.78,2647.77,2648.5,1913256.0
1750110840,2648.5,2651.6,2648.5,2649.01,1035330.0
1750111020,2649.01,2649.01,2645.58,2647.86,1216720.0
1750111200,2647.68,2651.93,2647.02,2650.36,2978936.0
1750111380,2650.99,2653.51,2650.4,2650.54,1406666.0
1750111560,2650.54,2656.61,2648.62,2655.31,3148064.0
1750111740,2655.32,2655.32,2651.3,2652.36,2246888.0
1750111920,2652.36,2653.33,2649.56,2652.22,1466704.0
1750112100,2652.49,2652.49,2649.36,2650.02,1117888.0
1750112280,2650.03,2653.76,2649.79,2650.7,1412170.0
1750112460,2650.71,2654.24,2649.79,2653.43,2226148.0
1750112640,2653.43,2654.76,2651.6,2652.34,1429930.0
1750112820,2652.35,2654.77,2651.87,2654.65,1255296.0
1750113000,2654.64,2654.84,2636.79,2638.62,16341562.0
1750113180,2638.43,2641.89,2636.98,2637.69,8839616.0
1750113360,2637.39,2637.99,2605.66,2605.98,68614512.0
1750113540,2605.48,2605.73,2591.8,2598.23,48526502.0
1750113720,2598.23,2598.23,2558.33,2558.33,62658964.0
1750113900,2558.34,2580.0,2551.1,2558.59,76003368.0
1750114080,2558.56,2563.59,2543.0,2556.24,58351364.0
1750114260,2556.16,2571.96,2552.72,2568.72,33541690.0
1750114440,2568.72,2571.59,2560.79,2565.61,15889116.0
1750114620,2565.33,2572.31,2564.93,2568.65,15184434.0
1750114800,2568.65,2572.4,2559.0,2561.69,27628406.0
1750114980,2561.68,2570.61,2560.64,2568.71,11078346.0
1750115160,2568.28,2581.92,2564.23,2581.67,19219652.0
1750115340,2581.31,2591.59,2579.83,2584.71,21360296.0
1750115520,2584.53,2588.24,2582.83,2586.4,11899250.0
1750115700,2586.39,2594.25,2580.69,2581.3,20681010.0
1750115880,2580.94,2581.47,2568.79,2576.37,17216884.0
1750116060,2576.47,2576.77,2571.61,2572.6,5253474.0
1750116240,2572.64,2578.9,2571.01,2578.9,11012430.0
1750116420,2578.9,2583.12,2570.0,2573.59,16209468.0
1750116600,2573.34,2578.29,2572.09,2575.55,4527606.0
1750116780,2575.43,2575.6,2557.95,2564.97,25865838.0
1750116960,2564.97,2574.1,2563.76,2570.37,11595002.0
1750117140,2570.21,2571.79,2564.0,2564.28,7337196.0
1750117320,2564.27,2569.16,2562.51,2568.34,5977538.0
1750117500,2568.54,2570.82,2560.64,2560.64,8815492.0
1750117680,2560.55,2564.99,2553.09,2553.6,18647060.0
1750117860,2553.3,2562.67,2553.16,2555.71,14779454.0
1750118040,2555.72,2556.18,2544.59,2546.3,18349838.0
1750118220,2546.08,2546.08,2534.12,2543.11,31799418.0
1750118400,2543.17,2543.31,2528.66,2535.01,32180734.0
1750118580,2534.57,2539.22,2529.77,2535.48,29437962.0
1750118760,2535.48,2535.48,2524.01,2534.45,31440762.0
1750118940,2534.09,2539.75,2529.81,2534.33,24389452.0
1750119120,2534.11,2541.66,2531.86,2537.6,20448444.0
1750119300,2537.44,2547.79,2527.64,2546.1,39638674.0
1750119480,2546.1,2558.0,2544.32,2555.85,29157508.0
1750119660,2555.85,2562.64,2554.7,2561.54,15948646.0
1750119840,2561.35,2563.38,2556.53,2562.62,12840152.0
1750120020,2561.81,2570.75,2561.81,2570.24,24516108.0
1750120200,2570.24,2573.78,2564.9,2570.5,23741292.0
1750120380,2570.7,2572.23,2565.1,2569.61,10307714.0
1750120560,2569.5,2571.82,2563.92,2567.95,9082448.0
1750120740,2567.78,2570.45,2565.8,2569.73,4845584.0
1750120920,2569.32,2569.75,2557.7,2559.84,9351802.0
1750121100,2559.84,2565.84,2559.59,2563.92,6190288.0
1750121280,2563.47,2577.91,2563.45,2575.91,11698088.0
1750121460,2575.85,2584.0,2574.95,2582.26,14936114.0
1750121640,2582.22,2585.8,2580.67,2583.0,10296264.0
1750121820,2583.64,2587.78,2582.5,2586.59,7642800.0
1750122000,2586.83,2592.58,2581.6,2581.6,9730990.0
1750122180,2581.82,2585.59,2580.25,2583.15,7736598.0
1750122360,2582.66,2584.25,2577.44,2579.07,5754172.0
1750122540,2579.97,2580.3,2572.28,2576.19,7594810.0
1750122720,2576.19,2581.51,2576.19,2576.99,5583800.0
1750122900,2577.31,2582.57,2575.53,2582.57,3056496.0
1750123080,2582.4,2583.26,2578.12,2579.56,3211146.0
1750123260,2579.5,2580.87,2577.74,2578.94,2628604.0
1750123440,2579.09,2579.92,2574.33,2575.96,4546866.0
1750123620,2576.15,2579.74,2575.24,2578.08,4476408.0
1750123800,2578.07,2582.51,2576.8,2582.48,2769894.0
1750123980,2582.47,2589.59,2580.16,2580.72,12107978.0
1750124160,2580.72,2582.0,2576.71,2579.35,3265782.0
1750124340,2579.37,2581.12,2577.52,2580.41,2742870.0
1750124520,2580.56,2581.36,2577.87,2580.22,2100344.0
1750124700,2580.23,2580.38,2576.7,2580.0,2897902.0
1750124880,2580.3,2584.2,2579.0,2583.72,2116020.0
1750125060,2583.72,2586.54,2581.42,2581.66,3058878.0
1750125240,2581.52,2583.33,2580.37,2581.02,2023984.0
1750125420,2581.02,2581.02,2578.39,2579.99,1672344.0
1750125600,2579.99,2580.52,2576.16,2576.16,3392120.0
1750125780,2576.16,2577.66,2573.66,2577.46,4142568.0
1750125960,2577.33,2579.07,2574.85,2579.07,1584900.0
1750126140,2578.87,2579.56,2575.82,2576.52,2277422.0
1750126320,2576.53,2578.57,2575.19,2578.35,2102200.0
1750126500,2578.35,2578.35,2573.66,2573.66,1902812.0
1750126680,2573.66,2573.96,2566.41,2569.53,16759788.0
1750126860,2569.33,2572.48,2568.73,2570.88,4462592.0
1750127040,2570.88,2571.8,2563.04,2563.16,9903636.0
1750127220,2563.04,2565.54,2561.01,2563.21,11336300.0
1750127400,2563.21,2565.3,2559.55,2564.42,7076528.0
1750127580,2563.44,2563.52,2557.23,2560.86,6878086.0
1750127760,2560.86,2570.92,2560.86,2570.59,8433474.0
1750127940,2570.67,2573.3,2567.54,2572.16,10310614.0
1750128120,2572.05,2573.33,2570.75,2572.41,4172670.0
1750128300,2572.41,2573.03,2566.38,2568.36,3763430.0
1750128480,2568.37,2571.9,2568.02,2571.9,3571482.0
1750128660,2571.86,2591.19,2571.53,2591.07,21053870.0
1750128840,2591.07,2609.3,2589.9,2602.12,34687654.0
1750129020,2603.13,2618.25,2601.65,2607.84,23043802.0
1750129200,2607.84,2610.35,2603.66,2604.01,9698852.0
1750129380,2604.01,2604.45,2600.11,2600.99,7522644.0
1750129560,2600.99,2613.48,2600.62,2612.34,7573842.0
1750129740,2612.32,2613.0,2609.49,2612.7,6005568.0
1750129920,2612.54,2617.54,2610.63,2612.49,9341612.0
1750130100,2611.97,2616.3,2608.07,2615.22,5261422.0
1750130280,2615.21,2615.21,2610.51,2611.83,5344588.0
1750130460,2611.74,2612.26,2609.63,2609.63,5743718.0
1750130640,2609.63,2613.55,2607.28,2612.03,6039352.0
1750130820,2612.03,2612.86,2605.41,2606.01,5382436.0
1750131000,2606.16,2612.55,2606.16,2611.21,4347636.0
1750131180,2610.95,2611.28,2608.89,2610.7,2075518.0
1750131360,2610.69,2612.36,2608.43,2609.35,2320206.0
1750131540,2609.21,2609.75,2604.28,2604.78,7532792.0
1750131720,2604.79,2607.51,2604.33,2605.25,3041708.0
1750131900,2605.24,2610.48,2603.83,2609.44,3880342.0
1750132080,2609.48,2609.48,2605.34,2608.0,2043364.0
1750132260,2608.01,2608.06,2603.51,2604.79,3795636.0
1750132440,2604.8,2605.99,2603.4,2604.6,3107478.0
1750132620,2604.5,2606.39,2604.33,2606.39,1330854.0
1750132800,2606.39,2607.71,2604.51,2606.71,2327830.0
1750132980,2606.71,2609.69,2604.03,2604.5,2894420.0
1750133160,2604.4,2606.96,2604.13,2605.06,2419130.0
1750133340,2605.02,2606.89,2601.47,2604.42,3237238.0
1750133520,2604.67,2606.34,2603.48,2604.86,1885456.0
1750133700,2604.85,2606.2,2601.91,2602.86,2262720.0
1750133880,2602.87,2602.9,2594.05,2594.69,13993482.0
1750134060,2594.69,2596.89,2593.55,2593.55,6701622.0
1750134240,2593.55,2599.39,2592.47,2597.46,5388430.0
1750134420,2597.46,2597.77,2594.24,2594.93,3891226.0
1750134600,2594.94,2595.5,2592.14,2592.14,2691222.0
1750134780,2592.14,2593.51,2590.86,2592.15,5459266.0
1750134960,2592.14,2592.68,2588.01,2588.2,6658326.0
1750135140,2588.2,2591.29,2586.49,2591.29,5344152.0
1750135320,2591.38,2594.21,2590.26,2591.77,3960440.0
1750135500,2591.78,2597.83,2591.77,2596.26,4430538.0
1750135680,2596.13,2596.37,2593.57,2594.5,1723846.0
1750135860,2594.51,2595.39,2592.3,2592.31,1368668.0
1750136040,2592.3,2596.8,2591.38,2593.47,2898922.0
1750136220,2593.47,2593.47,2591.02,2591.02,1389384.0
1750136400,2591.03,2592.71,2590.55,2591.33,1857890.0
1750136580,2591.33,2593.48,2591.33,2592.6,2163960.0
1750136760,2592.6,2597.21,2592.54,2594.68,3504428.0
1750136940,2594.68,2594.85,2591.7,2592.47,1594936.0
1750137120,2592.47,2593.82,2591.24,2592.2,960998.0
1750137300,2592.54,2593.5,2586.02,2590.79,6414156.0
1750137480,2590.79,2593.21,2589.22,2589.85,3133670.0
1750137660,2589.86,2590.49,2576.05,2581.34,14576094.0
1750137840,2581.33,2585.56,2580.07,2584.9,7398852.0
1750138020,2584.91,2585.61,2581.65,2585.31,6692252.0
1750138200,2585.31,2588.0,2583.87,2587.62,2844808.0
1750138380,2587.62,2588.0,2583.49,2587.43,3519888.0
1750138560,2587.01,2587.33,2585.27,2585.78,2805260.0
1750138740,2585.78,2585.82,2583.46,2585.2,1577498.0
1750138920,2585.2,2585.2,2582.56,2583.3,2555200.0
1750139100,2583.31,2583.37,2578.03,2579.03,4988534.0
1750139280,2578.79,2581.67,2576.1,2577.54,5942758.0
1750139460,2577.85,2579.4,2575.56,2577.76,6576312.0
1750139640,2577.76,2581.62,2577.36,2581.05,4947918.0
1750139820,2581.15,2581.69,2577.19,2578.9,2671476.0
1750140000,2578.64,2580.93,2577.81,2578.21,4490386.0
1750140180,2578.6,2580.13,2576.61,2576.86,2664550.0
1750140360,2576.85,2581.71,2573.96,2580.36,4677888.0
1750140540,2580.47,2588.05,2580.47,2584.9,9598776.0
1750140720,2584.89,2587.57,2584.83,2585.34,2955436.0
1750140900,2585.35,2586.88,2583.81,2584.49,4095626.0
1750141080,2584.98,2585.45,2577.93,2580.55,3271662.0
1750141260,2580.71,2581.68,2579.9,2581.15,2253176.0
1750141440,2581.15,2581.43,2576.74,2579.67,3117364.0
1750141620,2579.67,2581.75,2579.67,2581.75,1503362.0
1750141800,2581.75,2582.32,2575.9,2580.93,2827996.0
1750141980,2581.2,2582.38,2577.41,2579.43,2396002.0
1750142160,2579.43,2580.5,2576.14,2578.23,2956126.0
1750142340,2578.24,2581.98,2577.64,2581.78,2147556.0
1750142520,2581.78,2582.92,2580.1,2580.25,2246640.0
1750142700,2580.25,2581.46,2576.1,2577.95,5065762.0
1750142880,2577.95,2579.44,2576.81,2576.81,2409372.0
1750143060,2576.61,2581.69,2575.68,2581.69,3704754.0
1750143240,2581.69,2584.0,2580.88,2581.87,6130344.0
1750143420,2581.74,2582.19,2578.75,2581.17,1614544.0
1750143600,2581.18,2584.58,2580.36,2584.57,3034276.0
1750143780,2584.57,2585.6,2581.43,2582.07,3211034.0
1750143960,2582.07,2585.49,2581.85,2583.31,2289744.0
1750144140,2583.31,2584.46,2581.45,2582.89,1324600.0
1750144320,2582.89,2582.99,2577.31,2577.88,3612468.0
1750144500,2577.79,2580.13,2576.2,2579.57,3703312.0
1750144680,2579.74,2580.45,2573.78,2573.88,4219660.0
1750144860,2573.88,2575.25,2571.34,2574.65,7991458.0
1750145040,2574.67,2575.85,2570.39,2572.11,6391388.0
1750145220,2572.69,2573.92,2569.36,2569.36,5272030.0
1750145400,2569.57,2579.8,2569.43,2578.89,11000006.0
1750145580,2578.89,2580.01,2575.0,2578.99,3463544.0
1750145760,2578.99,2580.35,2577.41,2577.76,2122066.0
1750145940,2577.76,2578.0,2575.41,2576.56,1643476.0
1750146120,2576.71,2578.42,2576.34,2578.31,1459674.0
1750146300,2578.3,2583.81,2578.1,2582.41,5233914.0
1750146480,2582.41,2584.58,2580.56,2583.84,4595280.0
1750146660,2583.84,2584.2,2581.73,2582.63,2764280.0
1750146840,2582.63,2585.0,2582.62,2583.67,4572908.0
1750147020,2583.67,2584.2,2581.13,2581.13,2062444.0
1750147200,2581.13,2584.35,2579.29,2581.14,3180210.0
1750147380,2581.13,2584.37,2581.13,2583.43,1942770.0
1750147560,2583.43,2583.86,2581.01,2583.58,1743112.0
1750147740,2583.58,2584.32,2581.9,2582.98,3138082.0
1750147920,2582.98,2583.05,2580.58,2582.66,2138858.0
1750148100,2582.65,2582.66,2577.02,2577.12,4357294.0
1750148280,2577.11,2580.45,2577.11,2578.19,2945852.0
1750148460,2578.18,2579.38,2575.02,2576.31,2935734.0
1750148640,2576.32,2579.45,2573.2,2578.47,4827070.0
1750148820,2578.23,2581.66,2578.22,2579.91,2365286.0
1750149000,2579.9,2579.91,2575.81,2578.95,1421572.0
1750149180,2578.95,2579.23,2573.51,2574.08,2317946.0
1750149360,2574.16,2575.6,2572.01,2573.93,3142454.0
1750149540,2573.94,2573.94,2565.11,2569.42,11174388.0
1750149720,2569.42,2572.0,2569.41,2570.1,4329032.0
1750149900,2570.1,2574.36,2569.11,2574.06,3300964.0
1750150080,2574.05,2574.33,2570.08,2572.3,1581444.0
1750150260,2572.3,2574.56,2571.17,2572.27,1539812.0
1750150440,2572.27,2575.34,2567.46,2570.99,6361858.0
1750150620,2570.99,2571.89,2569.58,2570.53,755148.0
1750150800,2570.21,2572.7,2568.83,2571.83,8158458.0
1750150980,2571.64,2575.0,2571.64,2572.88,4042828.0
1750151160,2572.88,2574.22,2566.4,2567.02,5392114.0
1750151340,2566.99,2569.44,2566.67,2568.06,2830418.0
1750151520,2568.07,2569.22,2562.29,2568.76,6430530.0
1750151700,2568.76,2571.73,2568.5,2570.95,3030350.0
1750151880,2571.02,2572.9,2569.55,2569.6,1951346.0
1750152060,2569.26,2570.02,2566.35,2569.37,7577266.0
1750152240,2569.38,2569.92,2567.39,2569.32,2467982.0
1750152420,2569.32,2569.56,2566.72,2569.05,1439422.0
1750152600,2569.06,2572.81,2568.23,2570.58,2297236.0
1750152780,2570.58,2570.98,2564.66,2564.72,3799152.0
1750152960,2564.73,2565.53,2563.54,2564.36,4145410.0
1750153140,2564.36,2566.45,2562.01,2563.9,7336388.0
1750153320,2564.09,2566.38,2560.52,2565.9,6974850.0
1750153500,2565.9,2568.28,2564.67,2564.67,2593990.0
1750153680,2564.35,2568.0,2563.42,2566.31,2562424.0
1750153860,2566.32,2568.46,2564.17,2566.31,2754008.0
1750154040,2566.3,2566.31,2562.66,2564.27,1736234.0
1750154220,2564.27,2566.59,2564.11,2565.94,3129638.0
1750154400,2565.95,2568.44,2565.0,2567.66,2441286.0
1750154580,2567.41,2568.23,2561.73,2562.67,5211016.0
1750154760,2562.67,2564.99,2560.82,2560.82,3481356.0
1750154940,2560.82,2560.82,2558.0,2560.0,9545542.0
1750155120,2559.72,2562.0,2557.89,2560.39,3599566.0
1750155300,2560.39,2563.2,2557.5,2558.27,5688966.0
1750155480,2558.27,2559.3,2554.21,2558.38,8826490.0
1750155660,2558.68,2561.73,2557.59,2560.35,4129612.0
1750155840,2560.34,2565.22,2560.23,2563.13,4685870.0
1750156020,2563.13,2563.41,2560.24,2561.81,2431960.0
1750156200,2561.8,2562.9,2560.0,2560.97,1678788.0
1750156380,2560.86,2560.86,2554.0,2554.58,5894148.0
1750156560,2554.58,2556.23,2545.13,2552.29,17048470.0
1750156740,2551.99,2552.77,2547.55,2548.97,10181492.0
1750156920,2548.97,2551.15,2547.56,2547.7,5912626.0
1750157100,2547.69,2550.99,2544.5,2549.43,10894088.0
1750157280,2549.43,2552.19,2549.02,2552.0,6437898.0
1750157460,2552.0,2554.34,2551.55,2552.21,4927950.0
1750157640,2552.21,2554.51,2552.01,2554.04,2686116.0
1750157820,2554.24,2556.35,2554.02,2556.03,6414252.0
1750158000,2556.03,2556.1,2553.3,2553.64,3341276.0
1750158180,2553.64,2553.73,2548.42,2551.61,8201354.0
1750158360,2551.67,2551.69,2546.81,2547.08,3597440.0
1750158540,2547.08,2548.94,2546.96,2548.41,4225964.0
1750158720,2548.41,2549.57,2547.02,2547.78,2558120.0
1750158900,2547.78,2549.79,2546.04,2548.0,6774984.0
1750159080,2547.99,2549.67,2546.56,2548.79,3451642.0
1750159260,2548.79,2549.56,2545.73,2545.73,2258424.0
1750159440,2545.73,2546.0,2541.98,2542.59,8521046.0
1750159620,2542.61,2544.43,2540.72,2543.63,5623898.0
1750159800,2543.63,2549.06,2543.13,2547.1,5631266.0
1750159980,2547.07,2548.5,2545.66,2546.62,3427768.0
1750160160,2546.62,2546.63,2544.2,2545.66,1747854.0
1750160340,2545.67,2546.56,2542.32,2543.69,2977192.0
1750160520,2543.68,2544.97,2542.94,2543.74,2421852.0
1750160700,2543.74,2545.91,2543.07,2545.63,2425364.0
1750160880,2545.63,2547.79,2545.63,2546.11,3108348.0
1750161060,2546.1,2547.56,2545.54,2546.6,2371578.0
1750161240,2546.59,2550.46,2545.81,2550.19,6786490.0
1750161420,2550.19,2552.87,2550.19,2551.25,6292500.0
1750161600,2551.25,2553.05,2549.01,2551.56,5956902.0
1750161780,2551.76,2554.93,2551.67,2551.67,6138466.0
1750161960,2552.09,2555.76,2552.09,2552.73,8945450.0
1750162140,2552.57,2555.87,2552.24,2553.5,6430322.0
1750162320,2553.5,2557.02,2553.5,2554.83,7114422.0
1750162500,2554.83,2555.8,2552.0,2552.0,4872786.0
1750162680,2552.0,2552.56,2549.63,2549.9,4624446.0
1750162860,2549.99,2552.05,2549.01,2550.75,3327172.0
1750163040,2550.75,2551.74,2549.36,2549.41,2188882.0
1750163220,2549.41,2549.89,2547.67,2548.56,2372322.0
1750163400,2548.56,2551.1,2545.58,2548.57,8016184.0
1750163580,2548.58,2550.84,2547.0,2549.61,2977268.0
1750163760,2549.76,2553.54,2549.62,2553.54,2584302.0
1750163940,2553.54,2558.33,2553.54,2555.01,8835364.0
1750164120,2555.01,2556.3,2553.7,2555.8,3090332.0
1750164300,2555.8,2556.14,2551.57,2553.67,3355364.0
1750164480,2553.67,2553.67,2547.77,2550.19,5210812.0
1750164660,2550.2,2551.04,2547.87,2548.27,2520920.0
1750164840,2548.18,2548.18,2544.15,2546.53,6873998.0
1750165020,2546.23,2547.58,2545.84,2546.8,3013132.0
1750165200,2546.77,2550.82,2546.0,2548.11,3927560.0
1750165380,2548.01,2550.87,2545.42,2549.96,4322974.0
1750165560,2549.96,2552.18,2546.08,2547.21,3690578.0
1750165740,2547.42,2551.19,2546.52,2551.19,1711744.0
1750165920,2551.19,2552.6,2549.25,2549.58,2347146.0
1750166100,2549.57,2551.16,2547.36,2547.36,4412914.0
1750166280,2547.37,2552.88,2546.83,2551.51,4601984.0
1750166460,2551.51,2553.21,2547.2,2548.29,2135364.0
1750166640,2548.29,2555.92,2548.29,2554.62,5287352.0
1750166820,2556.66,2556.66,2554.47,2556.0,5640802.0
1750167000,2555.99,2562.44,2552.3,2553.79,19801036.0
1750167180,2553.89,2560.37,2553.12,2559.56,8170680.0
1750167360,2559.23,2561.21,2555.28,2560.71,5989076.0
1750167540,2560.86,2562.74,2559.42,2559.74,8383480.0
1750167720,2559.01,2559.01,2546.67,2548.21,11826798.0
1750167900,2548.95,2554.19,2547.64,2554.19,5573442.0
1750168080,2554.72,2556.55,2549.5,2549.78,4130876.0
1750168260,2549.77,2553.53,2547.68,2551.16,11064974.0
1750168440,2551.16,2555.87,2551.16,2555.54,4570352.0
1750168620,2555.78,2556.98,2551.41,2551.53,3107150.0
1750168800,2551.99,2554.16,2550.42,2551.35,3319258.0
1750168980,2551.35,2551.88,2548.19,2549.39,4343650.0
1750169160,2548.91,2559.81,2546.58,2559.1,9788648.0
1750169340,2559.1,2564.52,2557.8,2562.61,10487042.0
1750169520,2562.54,2568.0,2562.14,2564.36,14901938.0
1750169700,2564.37,2565.0,2560.36,2560.85,8210364.0
1750169880,2560.79,2560.79,2555.07,2556.85,8102586.0
1750170060,2556.85,2559.33,2554.4,2555.91,5644614.0
1750170240,2555.91,2555.92,2552.31,2553.84,4201052.0
1750170420,2553.84,2559.04,2553.5,2558.09,4962106.0
1750170600,2558.09,2560.77,2555.82,2557.65,8811188.0
1750170780,2557.64,2558.49,2551.88,2552.1,5369160.0
1750170960,2552.23,2555.22,2550.87,2551.02,8561682.0
1750171140,2551.3,2554.58,2547.55,2550.14,6598350.0
1750171320,2550.14,2553.08,2549.17,2551.07,6309188.0
1750171500,2551.07,2555.81,2549.73,2555.14,3598092.0
1750171680,2555.14,2556.47,2550.91,2555.02,7512026.0
1750171860,2555.01,2555.39,2550.54,2551.79,5007802.0
1750172040,2551.79,2552.02,2538.21,2542.8,16815408.0
1750172220,2542.55,2544.14,2527.97,2532.36,35155088.0
1750172400,2531.86,2534.0,2527.42,2527.62,31954648.0
1750172580,2527.62,2536.73,2526.04,2535.57,21570136.0
1750172760,2535.57,2539.74,2513.62,2516.13,60871504.0
1750172940,2517.03,2519.34,2506.4,2517.3,42501626.0
1750173120,2517.29,2521.89,2514.12,2520.07,15054510.0
1750173300,2520.17,2520.17,2510.71,2512.78,12030396.0
1750173480,2512.78,2515.45,2509.4,2510.62,13148046.0
1750173660,2510.47,2510.48,2502.0,2503.17,28136544.0
1750173840,2503.0,2506.71,2493.8,2497.79,25128342.0
1750174020,2498.0,2505.66,2488.88,2494.78,34100688.0
1750174200,2494.9,2495.86,2480.3,2494.04,48667644.0
1750174380,2494.02,2497.7,2486.82,2491.15,29274608.0
1750174560,2491.68,2501.8,2491.56,2501.28,25440966.0
1750174740,2501.28,2504.46,2495.99,2501.03,20347274.0
1750174920,2500.89,2501.55,2495.94,2499.61,8783406.0
1750175100,2499.62,2500.86,2490.95,2491.94,9765376.0
1750175280,2492.39,2496.72,2490.31,2494.51,8805032.0
1750175460,2494.93,2500.78,2493.17,2500.28,7563710.0
1750175640,2500.28,2500.28,2493.82,2495.29,6254184.0
1750175820,2495.34,2498.42,2494.65,2497.75,4228334.0
1750176000,2497.76,2500.77,2496.19,2496.64,7337720.0
1750176180,2496.98,2499.31,2493.76,2497.4,5820796.0
1750176360,2496.98,2501.15,2495.54,2498.51,7566584.0
1750176540,2498.46,2499.16,2490.75,2495.75,10757760.0
1750176720,2495.77,2497.27,2492.61,2495.06,5933162.0
1750176900,2495.73,2495.73,2486.23,2494.14,16537412.0
1750177080,2494.38,2497.22,2490.76,2490.78,6652834.0
1750177260,2490.78,2494.11,2490.0,2491.89,4032310.0
1750177440,2491.52,2492.78,2486.49,2489.38,9778620.0
1750177620,2489.49,2490.23,2483.67,2485.4,10738850.0
1750177800,2485.0,2487.46,2475.5,2482.51,33300692.0
1750177980,2482.51,2485.71,2474.55,2485.71,16144110.0
1750178160,2485.22,2494.19,2485.02,2492.06,16034696.0
1750178340,2492.06,2495.81,2489.01,2489.01,10927698.0
1750178520,2488.99,2491.97,2483.56,2483.95,7840362.0
1750178700,2483.95,2486.82,2482.01,2484.22,9037444.0
1750178880,2484.09,2485.02,2465.37,2470.22,39030696.0
1750179060,2470.09,2471.64,2460.0,2461.01,38598664.0
1750179240,2460.75,2468.73,2458.45,2464.7,23647638.0
1750179420,2464.7,2467.14,2459.51,2460.25,12291656.0
1750179600,2459.57,2465.93,2451.22,2461.94,36077800.0
1750179780,2462.05,2465.34,2455.44,2459.09,14373896.0
1750179960,2459.08,2467.69,2457.67,2465.3,13870976.0
1750180140,2465.22,2471.18,2457.0,2466.22,18886408.0
1750180320,2466.71,2468.58,2460.35,2460.64,8082608.0
1750180500,2460.64,2467.47,2458.89,2467.46,10212868.0
1750180680,2467.46,2469.99,2466.04,2468.65,6612956.0
1750180860,2468.65,2471.59,2467.61,2471.48,6941652.0
1750181040,2471.48,2476.02,2469.52,2472.75,14632184.0
1750181220,2472.75,2476.4,2472.08,2475.27,7327060.0
1750181400,2475.27,2478.15,2472.01,2477.39,14620218.0
1750181580,2477.39,2485.54,2476.46,2483.7,27742378.0
1750181760,2483.71,2484.23,2473.6,2474.05,10440758.0
1750181940,2473.86,2478.91,2472.28,2475.86,8575478.0
1750182120,2475.1,2476.59,2467.87,2470.0,7479152.0
1750182300,2469.99,2471.11,2463.05,2468.26,10853164.0
1750182480,2468.26,2468.56,2464.92,2465.88,6826212.0
1750182660,2465.88,2472.18,2463.49,2471.64,6377230.0
1750182840,2471.64,2471.64,2466.5,2468.14,3367182.0
1750183020,2468.14,2471.52,2465.77,2465.77,3308302.0
1750183200,2465.77,2471.0,2463.67,2468.14,6597042.0
1750183380,2468.11,2473.86,2466.77,2473.86,3962494.0
1750183560,2473.85,2475.5,2469.15,2469.42,4468334.0
1750183740,2469.28,2476.65,2468.88,2475.47,3432510.0
1750183920,2475.83,2475.95,2471.1,2473.16,2602232.0
1750184100,2472.44,2473.45,2469.14,2472.55,2504018.0
1750184280,2472.56,2473.5,2471.01,2473.38,2486350.0
1750184460,2473.38,2473.49,2470.68,2470.94,2459862.0
1750184640,2470.93,2472.27,2466.58,2468.62,4040802.0
1750184820,2468.53,2468.53,2463.28,2463.71,8584578.0
1750185000,2463.86,2470.9,2463.8,2470.31,3960886.0
1750185180,2470.31,2474.22,2469.81,2473.13,3540348.0
1750185360,2473.13,2473.77,2469.9,2473.22,3528500.0
1750185540,2473.22,2473.22,2468.78,2471.18,2833944.0
1750185720,2471.3,2474.7,2470.73,2473.75,2416698.0
1750185900,2473.75,2479.0,2473.69,2476.31,7083500.0
1750186080,2476.31,2478.0,2474.74,2477.83,3013352.0
1750186260,2477.83,2481.25,2477.31,2481.11,5255668.0
1750186440,2481.11,2489.37,2479.09,2489.37,11654050.0
1750186620,2490.0,2495.73,2488.16,2495.71,16302932.0
1750186800,2495.71,2511.29,2495.6,2509.05,26202252.0
1750186980,2508.95,2511.19,2504.62,2508.2,19148100.0
1750187160,2507.64,2508.7,2500.48,2503.0,8613486.0
1750187340,2502.95,2506.31,2500.39,2504.99,6518982.0
1750187520,2504.99,2514.21,2504.07,2513.53,14265764.0
1750187700,2513.53,2521.6,2513.26,2521.35,19687304.0
1750187880,2521.35,2531.3,2519.73,2530.06,20960374.0
1750188060,2529.6,2533.84,2524.57,2532.58,16779090.0
1750188240,2532.41,2539.99,2527.13,2527.51,29315866.0
1750188420,2527.51,2533.19,2525.29,2532.15,12027862.0
1750188600,2532.15,2534.7,2524.0,2527.13,11438430.0
1750188780,2527.14,2537.19,2526.77,2535.05,6280416.0
1750188960,2535.34,2537.44,2532.66,2535.76,8028080.0
1750189140,2535.76,2537.88,2527.02,2529.08,7162768.0
1750189320,2529.2,2531.42,2528.21,2529.53,4073636.0
1750189500,2529.54,2539.48,2528.9,2537.13,6285402.0
1750189680,2537.13,2542.17,2534.6,2539.1,13840378.0
1750189860,2539.05,2542.32,2537.0,2538.96,8157506.0
1750190040,2538.63,2542.56,2528.69,2530.7,18325042.0
1750190220,2531.79,2534.24,2526.66,2527.09,17833600.0
1750190400,2527.09,2533.38,2525.71,2527.87,13302906.0
1750190580,2527.51,2532.84,2527.04,2529.02,6534890.0
1750190760,2529.02,2530.65,2523.0,2525.51,6840678.0
1750190940,2525.51,2527.82,2522.15,2522.15,6436168.0
1750191120,2522.15,2525.88,2521.72,2524.16,11404968.0
1750191300,2523.93,2524.76,2512.91,2513.42,26645994.0
1750191480,2513.42,2522.0,2510.63,2522.0,15831758.0
1750191660,2522.0,2524.33,2516.86,2520.09,7756728.0
1750191840,2520.01,2527.58,2519.27,2523.62,8501440.0
1750192020,2523.43,2525.72,2521.36,2522.7,2922588.0
1750192200,2522.7,2525.99,2517.01,2517.73,5301836.0
1750192380,2517.42,2521.67,2516.15,2516.96,4531990.0
1750192560,2516.96,2517.92,2513.01,2514.59,5887054.0
1750192740,2514.59,2519.98,2513.32,2516.11,3283784.0
1750192920,2516.11,2519.04,2515.47,2518.43,4625758.0
1750193100,2518.65,2518.95,2512.35,2513.26,2897886.0
1750193280,2513.26,2513.26,2508.08,2510.36,10050186.0
1750193460,2510.35,2513.68,2507.17,2508.4,6313742.0
1750193640,2508.4,2509.17,2505.69,2508.85,4494542.0
1750193820,2508.85,2511.57,2507.5,2509.8,4367350.0
1750194000,2509.81,2515.52,2509.54,2513.41,5378730.0
1750194180,2513.41,2514.0,2508.38,2514.0,3176496.0
1750194360,2513.99,2514.58,2510.0,2511.25,3162084.0
1750194540,2511.25,2512.2,2502.0,2504.66,14773742.0
1750194720,2504.51,2507.96,2503.68,2506.51,3133496.0
1750194900,2506.51,2514.23,2506.51,2511.91,3652264.0
1750195080,2511.98,2511.98,2502.69,2507.67,3807572.0
1750195260,2507.67,2508.92,2504.55,2508.59,2508732.0
1750195440,2508.83,2510.64,2504.74,2510.64,3247150.0
1750195620,2510.67,2516.81,2510.22,2515.3,5555212.0
1750195800,2515.29,2524.53,2515.29,2521.5,14137658.0
1750195980,2521.5,2524.68,2520.0,2523.76,4834812.0
1750196160,2523.76,2523.86,2516.59,2518.57,5435696.0
1750196340,2518.56,2521.7,2518.23,2518.3,3494524.0
1750196520,2518.01,2524.01,2518.01,2520.7,4765850.0
1750196700,2520.57,2522.58,2510.54,2511.37,3002230.0
1750196880,2511.17,2517.74,2510.86,2516.6,3001086.0
1750197060,2516.61,2520.15,2516.6,2518.0,1711910.0
1750197240,2517.99,2519.81,2515.0,2515.5,1425580.0
1750197420,2515.51,2520.79,2515.51,2518.71,3051170.0
1750197600,2518.85,2519.55,2513.27,2515.31,3734564.0
1750197780,2515.31,2515.32,2509.62,2515.0,3866252.0
1750197960,2514.99,2517.75,2513.82,2517.19,2016304.0
1750198140,2516.95,2518.06,2514.02,2515.61,1894164.0
1750198320,2515.42,2518.84,2515.42,2517.77,2181000.0
1750198500,2517.76,2518.93,2512.69,2513.1,2489680.0
1750198680,2513.94,2517.43,2513.43,2517.43,1480126.0
1750198860,2517.42,2520.0,2515.0,2519.0,4476748.0
1750199040,2519.01,2519.04,2515.01,2518.12,1724730.0
1750199220,2517.98,2519.1,2514.35,2514.35,1035500.0
1750199400,2514.21,2514.69,2512.57,2512.91,1838134.0
1750199580,2512.91,2512.91,2508.28,2508.84,4524328.0
1750199760,2508.84,2509.45,2505.22,2508.01,5639206.0
1750199940,2507.73,2510.16,2506.43,2508.61,2673258.0
1750200120,2508.83,2509.98,2506.71,2508.98,1213362.0
1750200300,2509.19,2510.85,2507.81,2508.47,1238992.0
1750200480,2508.34,2509.99,2506.15,2508.81,1682046.0
1750200660,2508.81,2508.81,2505.0,2505.55,1359420.0
1750200840,2505.55,2506.24,2502.0,2502.0,4160432.0
1750201020,2501.84,2501.84,2491.07,2493.36,20770506.0
1750201200,2493.36,2497.91,2492.59,2496.63,3885586.0
1750201380,2496.5,2504.02,2495.98,2503.75,8500648.0
1750201560,2503.77,2505.1,2502.14,2502.6,2578792.0
1750201740,2502.6,2506.43,2502.44,2503.5,3907716.0
1750201920,2503.69,2506.63,2503.61,2505.67,1828532.0
1750202100,2505.67,2508.5,2505.67,2508.4,2262460.0
1750202280,2508.33,2508.49,2506.68,2506.72,2395912.0
1750202460,2506.72,2508.12,2504.73,2507.16,1447974.0
1750202640,2507.16,2508.87,2506.42,2508.23,2363936.0
1750202820,2508.3,2512.62,2508.01,2511.82,3673040.0
1750203000,2511.82,2513.52,2510.95,2512.81,4065562.0
1750203180,2512.82,2515.81,2512.81,2514.07,5861830.0
1750203360,2514.07,2515.59,2513.29,2515.3,2369088.0
1750203540,2515.29,2516.0,2514.16,2515.27,2042974.0
1750203720,2515.27,2518.66,2514.31,2516.95,3394138.0
1750203900,2516.68,2518.31,2516.09,2517.3,2382584.0
1750204080,2517.3,2517.48,2512.65,2512.65,2223524.0
1750204260,2512.65,2514.84,2511.76,2514.3,2205808.0
1750204440,2514.51,2514.82,2509.13,2509.34,4042974.0
1750204620,2509.35,2511.07,2508.19,2508.99,2316990.0
1750204800,2508.99,2514.79,2508.49,2514.79,3791778.0
1750204980,2514.7,2515.39,2511.66,2512.99,3101870.0
1750205160,2512.99,2520.0,2512.51,2516.39,5510318.0
1750205340,2516.46,2517.99,2515.21,2516.29,1713104.0
1750205520,2516.29,2518.2,2515.26,2516.74,1781088.0
1750205700,2516.75,2518.68,2516.25,2517.45,2509436.0
1750205880,2517.45,2518.46,2515.75,2517.16,2788186.0
1750206060,2517.16,2519.8,2515.6,2516.0,2504564.0
1750206240,2516.39,2518.92,2509.9,2510.01,4510042.0
1750206420,2510.01,2510.96,2507.41,2507.93,7940362.0
1750206600,2508.04,2509.7,2505.23,2506.22,3441450.0
1750206780,2506.5,2516.59,2505.04,2516.03,4426546.0
1750206960,2516.03,2527.86,2516.03,2526.51,16583746.0
1750207140,2526.84,2529.0,2523.71,2525.01,9150850.0
1750207320,2525.01,2525.64,2521.89,2521.99,2633644.0
1750207500,2521.99,2522.23,2514.7,2516.04,4421600.0
1750207680,2515.99,2518.55,2514.51,2517.79,2526332.0
1750207860,2517.78,2522.63,2516.76,2520.87,2685512.0
1750208040,2520.78,2523.47,2520.61,2523.31,3105828.0
1750208220,2523.18,2526.28,2522.52,2524.93,5812256.0
1750208400,2524.92,2526.99,2523.1,2525.13,4999206.0
1750208580,2525.2,2529.34,2524.85,2528.35,5620864.0
1750208760,2528.04,2535.34,2528.0,2533.5,9025202.0
1750208940,2533.5,2533.6,2528.51,2530.49,7058022.0
1750209120,2530.48,2530.69,2526.41,2527.92,2661122.0
1750209300,2527.93,2534.76,2527.73,2531.06,3989680.0
1750209480,2531.06,2531.51,2529.12,2529.88,2156730.0
1750209660,2529.88,2532.96,2529.88,2530.11,2128524.0
1750209840,2530.11,2530.11,2521.11,2521.46,5918468.0
1750210020,2521.47,2522.96,2520.36,2520.92,2487512.0
1750210200,2520.93,2525.45,2520.71,2523.22,4284320.0
1750210380,2523.21,2527.4,2521.45,2525.18,4555378.0
1750210560,2525.51,2528.02,2524.15,2527.01,3066984.0
1750210740,2527.01,2527.91,2524.0,2524.01,2063768.0
1750210920,2524.0,2525.57,2522.81,2523.9,1255984.0
1750211100,2523.96,2524.0,2517.43,2520.52,4351486.0
1750211280,2520.53,2522.54,2519.94,2520.02,3717776.0
1750211460,2520.02,2522.18,2518.58,2518.81,1650162.0
1750211640,2518.91,2519.88,2517.6,2519.88,2019478.0
1750211820,2519.88,2520.0,2517.16,2518.36,1315296.0
1750212000,2518.49,2519.63,2516.52,2517.38,1503170.0
1750212180,2517.38,2521.67,2517.01,2521.67,2077966.0
1750212360,2521.67,2521.68,2518.5,2518.97,1545638.0
1750212540,2518.98,2523.89,2518.98,2521.3,1789170.0
1750212720,2521.0,2522.14,2519.76,2519.76,855882.0
1750212900,2519.76,2519.76,2513.39,2516.6,5126520.0
1750213080,2516.6,2517.72,2514.01,2515.19,2282316.0
1750213260,2515.19,2517.2,2514.59,2517.2,1939918.0
1750213440,2517.2,2526.03,2517.19,2523.86,4275642.0
1750213620,2523.86,2527.76,2523.86,2525.96,4245522.0
1750213800,2525.96,2528.7,2523.9,2523.98,3194916.0
1750213980,2523.97,2525.0,2522.81,2524.93,1851646.0
1750214160,2524.94,2525.5,2522.8,2524.39,1582790.0
1750214340,2524.4,2524.74,2519.68,2522.01,1424098.0
1750214520,2522.19,2522.93,2518.0,2518.0,1917364.0
1750214700,2518.0,2522.8,2518.0,2520.41,1991868.0
1750214880,2520.58,2523.16,2520.33,2522.66,916092.0
1750215060,2522.66,2523.22,2518.51,2522.06,1482060.0
1750215240,2522.06,2522.56,2519.81,2520.78,1579978.0
1750215420,2520.62,2520.62,2513.71,2513.81,2890836.0
1750215600,2513.81,2516.2,2512.51,2515.49,4126730.0
1750215780,2515.69,2517.32,2512.31,2517.32,2137920.0
1750215960,2517.32,2517.33,2511.36,2512.47,3091834.0
1750216140,2512.48,2517.14,2512.47,2515.86,2741682.0
1750216320,2515.97,2517.96,2515.67,2515.84,1463128.0
1750216500,2515.97,2518.5,2515.51,2517.75,1255740.0
1750216680,2518.07,2523.0,2517.74,2522.3,3876466.0
1750216860,2522.3,2523.2,2519.98,2520.39,2401152.0
1750217040,2520.39,2521.53,2518.33,2520.69,1138872.0
1750217220,2520.69,2523.0,2520.66,2521.36,1023240.0
1750217400,2521.37,2526.98,2521.36,2526.13,3630070.0
1750217580,2526.14,2528.21,2525.13,2527.71,3266416.0
1750217760,2527.71,2531.0,2527.2,2528.0,3713328.0
1750217940,2527.99,2529.89,2527.38,2529.49,2171234.0
1750218120,2529.49,2529.96,2528.22,2529.73,1238246.0
1750218300,2529.44,2529.59,2526.29,2526.3,2627000.0
1750218480,2526.29,2529.01,2525.53,2525.93,2078264.0
1750218660,2525.93,2528.0,2525.02,2526.73,1014182.0
1750218840,2526.72,2526.74,2523.7,2526.39,2318822.0
1750219020,2526.39,2527.36,2524.84,2526.88,1234414.0
1750219200,2526.88,2527.49,2524.41,2524.52,1403222.0
1750219380,2524.52,2529.43,2524.26,2528.98,1481826.0
1750219560,2528.54,2530.98,2528.27,2530.47,2683572.0
1750219740,2530.47,2531.44,2530.11,2531.06,1856248.0
1750219920,2531.07,2532.15,2530.97,2531.99,2477396.0
1750220100,2532.0,2532.79,2529.77,2532.59,2089746.0
1750220280,2532.6,2533.65,2530.42,2531.72,2362746.0
1750220460,2531.72,2532.9,2528.7,2528.7,1989102.0
1750220640,2528.71,2529.09,2526.21,2527.28,1789094.0
1750220820,2527.28,2529.01,2527.06,2528.5,1643038.0
1750221000,2528.63,2530.5,2527.11,2530.04,1817972.0
1750221180,2530.37,2532.22,2530.37,2530.99,1424410.0
1750221360,2530.87,2533.25,2530.86,2532.02,1514340.0
1750221540,2532.02,2534.49,2531.88,2533.93,1744726.0
1750221720,2533.94,2537.25,2533.92,2535.92,5538330.0
1750221900,2535.92,2539.58,2535.92,2539.58,6017222.0
1750222080,2539.58,2546.69,2534.94,2535.3,12194902.0
1750222260,2535.3,2537.0,2534.5,2534.9,2607768.0
1750222440,2534.76,2536.36,2534.43,2534.55,2466310.0
1750222620,2534.55,2535.99,2534.01,2535.99,3205672.0
1750222800,2536.17,2536.57,2533.84,2534.85,2821414.0
1750222980,2535.18,2536.2,2533.0,2533.33,2874564.0
1750223160,2533.33,2537.84,2532.53,2537.59,3509132.0
1750223340,2537.6,2537.8,2533.3,2534.6,2617380.0
1750223520,2534.6,2535.37,2532.67,2533.21,1679128.0
1750223700,2533.44,2535.92,2533.44,2535.64,1582166.0
1750223880,2535.64,2536.91,2533.54,2536.14,1571056.0
1750224060,2536.14,2536.14,2534.29,2534.76,1277704.0
1750224240,2534.77,2537.0,2533.28,2535.88,1114000.0
1750224420,2535.88,2538.8,2535.88,2536.87,2113678.0
1750224600,2536.87,2542.12,2536.13,2542.09,2832342.0
1750224780,2542.09,2542.34,2537.08,2537.08,3764246.0
1750224960,2537.69,2539.34,2537.02,2537.03,1541266.0
1750225140,2537.03,2540.2,2536.99,2538.57,1795136.0
1750225320,2538.57,2540.66,2538.3,2539.31,960320.0
1750225500,2539.3,2539.31,2536.88,2536.88,1442184.0
1750225680,2536.88,2539.71,2536.48,2538.99,1488962.0
1750225860,2538.99,2539.0,2536.1,2536.3,1924414.0
1750226040,2536.29,2537.03,2535.36,2536.1,2494680.0
1750226220,2536.1,2536.57,2535.65,2535.91,1249806.0
1750226400,2535.91,2536.97,2532.59,2533.01,4332660.0
1750226580,2533.01,2534.06,2532.33,2532.87,4172330.0
1750226760,2532.87,2538.79,2532.02,2538.79,3593804.0
1750226940,2538.79,2540.0,2536.4,2537.44,2933410.0
1750227120,2537.44,2537.59,2535.0,2535.18,1402090.0
1750227300,2535.18,2535.36,2533.33,2534.69,1451898.0
1750227480,2534.88,2535.75,2533.7,2533.95,1122760.0
1750227660,2533.95,2535.21,2532.0,2532.48,2369364.0
1750227840,2532.48,2533.56,2529.38,2530.28,4156042.0
1750228020,2530.27,2532.83,2529.88,2532.0,2527654.0
1750228200,2531.99,2534.86,2530.34,2534.86,2768346.0
1750228380,2534.82,2535.8,2532.61,2532.61,2572220.0
1750228560,2532.41,2532.75,2530.89,2531.87,2798804.0
1750228740,2531.87,2532.0,2526.66,2527.06,5030006.0
1750228920,2527.06,2528.44,2525.4,2526.53,6211126.0
1750229100,2526.53,2527.94,2521.67,2522.71,10379834.0
1750229280,2522.7,2525.16,2518.57,2523.55,10427264.0
1750229460,2523.55,2523.92,2520.47,2522.88,5863332.0
1750229640,2522.88,2524.58,2522.88,2524.14,3028334.0
1750229820,2524.21,2524.21,2522.66,2522.84,1649346.0
1750230000,2522.67,2526.47,2522.16,2525.33,3846696.0
1750230180,2525.08,2525.9,2523.65,2524.48,2633728.0
1750230360,2524.48,2524.74,2516.67,2516.67,8412314.0
1750230540,2516.64,2521.89,2516.58,2520.79,6127294.0
1750230720,2520.79,2521.09,2517.97,2518.27,3294426.0
1750230900,2518.27,2523.12,2517.7,2520.67,3719842.0
1750231080,2520.54,2524.28,2519.77,2523.6,2613660.0
1750231260,2523.6,2524.89,2521.22,2522.78,2461664.0
1750231440,2522.78,2525.68,2522.59,2524.27,2181628.0
1750231620,2524.26,2524.54,2522.75,2524.21,1191598.0
1750231800,2524.16,2527.73,2523.63,2525.09,4319342.0
1750231980,2525.32,2526.14,2522.42,2525.19,3849726.0
1750232160,2525.19,2529.21,2525.19,2528.59,3042662.0
1750232340,2528.59,2532.0,2528.08,2531.98,4980602.0
1750232520,2531.98,2531.98,2528.68,2529.5,2916676.0
1750232700,2529.81,2531.05,2529.37,2529.48,2058966.0
1750232880,2529.63,2532.44,2529.63,2530.39,1788992.0
1750233060,2530.22,2530.22,2528.39,2528.41,1750634.0
1750233240,2528.64,2532.0,2528.64,2531.7,2314464.0
1750233420,2531.71,2532.34,2530.01,2532.33,1744276.0
1750233600,2532.33,2536.0,2531.85,2535.07,5144554.0
1750233780,2535.12,2538.43,2534.82,2536.55,5403334.0
1750233960,2536.55,2538.19,2535.55,2537.99,3329934.0
1750234140,2537.93,2544.89,2537.31,2544.64,14687254.0
1750234320,2544.64,2547.35,2541.11,2541.87,9729420.0
1750234500,2541.87,2543.88,2539.93,2540.64,6724472.0
1750234680,2540.64,2541.22,2539.3,2539.98,3715538.0
1750234860,2539.97,2540.77,2536.66,2537.15,3831834.0
1750235040,2537.11,2540.0,2536.01,2539.13,3198528.0
1750235220,2539.14,2539.49,2535.95,2536.24,2809728.0
1750235400,2536.25,2536.55,2532.44,2533.68,6128426.0
1750235580,2533.89,2534.1,2530.46,2530.46,3579766.0
1750235760,2530.44,2531.27,2527.07,2528.24,6375110.0
1750235940,2528.24,2529.38,2526.33,2527.25,5041854.0
1750236120,2527.46,2527.94,2525.72,2527.27,3690566.0
1750236300,2527.27,2535.38,2527.27,2534.79,6649448.0
1750236480,2534.85,2535.22,2532.1,2534.4,3338406.0
1750236660,2534.4,2534.59,2531.27,2531.28,1660150.0
1750236840,2531.28,2534.03,2530.06,2531.73,2571772.0
1750237020,2531.73,2532.36,2530.56,2532.35,1583440.0
1750237200,2532.35,2535.49,2532.34,2535.22,2073156.0
1750237380,2535.11,2539.7,2535.11,2539.35,5492580.0
1750237560,2539.35,2539.36,2531.64,2533.05,5146888.0
1750237740,2533.05,2533.38,2530.13,2531.42,2771102.0
1750237920,2531.42,2534.55,2531.14,2534.2,1666562.0
1750238100,2534.2,2537.4,2533.89,2536.23,2005200.0
1750238280,2536.23,2538.71,2535.65,2538.23,1760780.0
1750238460,2538.23,2538.67,2534.71,2535.84,2189056.0
1750238640,2535.85,2535.85,2533.04,2533.71,2338736.0
1750238820,2533.71,2535.0,2532.13,2533.95,1557098.0
1750239000,2533.95,2534.09,2530.17,2530.21,2610296.0
1750239180,2530.18,2530.91,2527.36,2527.86,4898370.0
1750239360,2527.86,2528.48,2524.6,2526.54,4106704.0
1750239540,2526.58,2527.18,2525.05,2525.6,1895510.0
1750239720,2525.59,2525.64,2521.9,2523.54,5447218.0
1750239900,2523.55,2523.55,2520.05,2521.26,5897768.0
1750240080,2521.27,2526.3,2521.1,2523.37,5559334.0
1750240260,2523.37,2525.41,2523.01,2523.65,2185168.0
1750240440,2523.65,2525.3,2523.0,2524.16,1686168.0
1750240620,2524.16,2524.64,2522.76,2523.71,862614.0
1750240800,2525.78,2526.45,2522.76,2522.76,2481380.0
1750240980,2522.76,2523.01,2518.27,2518.99,8585322.0
1750241160,2518.6,2521.46,2518.0,2520.6,3582652.0
1750241340,2520.61,2522.36,2519.14,2520.55,3066262.0
1750241520,2520.34,2521.4,2517.47,2521.4,4090482.0
1750241700,2521.39,2526.0,2519.46,2525.75,4593376.0
1750241880,2525.87,2527.74,2525.67,2525.7,3222228.0
1750242060,2525.7,2526.56,2513.1,2513.11,13535110.0
1750242240,2513.11,2515.83,2510.9,2515.16,7654772.0
1750242420,2515.35,2516.51,2513.23,2514.26,4450356.0
1750242600,2514.27,2517.0,2511.14,2513.74,7350062.0
1750242780,2513.74,2513.75,2507.03,2508.2,18109538.0
1750242960,2508.21,2508.43,2505.27,2506.25,11398430.0
1750243140,2506.14,2511.2,2505.08,2509.12,7838948.0
1750243320,2509.01,2510.89,2507.12,2508.01,3430256.0
1750243500,2508.0,2509.9,2504.82,2506.86,4732112.0
1750243680,2507.08,2507.71,2502.75,2502.76,6869822.0
1750243860,2502.76,2502.96,2497.59,2497.98,19197752.0
1750244040,2497.86,2498.45,2488.62,2492.0,24516710.0
1750244220,2492.0,2495.73,2487.91,2493.98,16521764.0
1750244400,2493.89,2497.7,2493.13,2496.68,8849710.0
1750244580,2496.52,2497.91,2490.0,2492.98,9830774.0
1750244760,2492.99,2499.72,2492.98,2498.33,8089708.0
1750244940,2498.05,2499.65,2494.76,2499.31,5538348.0
1750245120,2499.14,2505.36,2498.72,2504.9,14230642.0
1750245300,2505.0,2505.0,2496.31,2502.28,8554470.0
1750245480,2502.16,2502.66,2497.87,2499.76,4829552.0
1750245660,2499.4,2503.17,2499.16,2502.11,4766320.0
1750245840,2502.11,2505.3,2501.78,2504.01,3590708.0
1750246020,2504.01,2505.0,2503.36,2504.96,2045456.0
1750246200,2504.87,2505.15,2501.26,2503.4,2742472.0
1750246380,2503.63,2505.32,2502.34,2502.98,2989872.0
1750246560,2502.98,2504.21,2501.01,2502.15,2914610.0
1750246740,2502.01,2503.0,2500.4,2501.98,2077478.0
1750246920,2501.98,2512.69,2501.67,2510.78,20269544.0
1750247100,2510.65,2515.78,2510.3,2513.7,15566468.0
1750247280,2513.7,2514.35,2509.0,2509.09,5793008.0
1750247460,2509.09,2513.9,2508.69,2513.06,5198726.0
1750247640,2513.06,2513.75,2509.0,2509.9,4487426.0
1750247820,2509.91,2512.6,2509.57,2512.59,2283594.0
1750248000,2512.59,2512.9,2510.22,2511.69,2818092.0
1750248180,2511.7,2512.24,2507.88,2509.4,3053830.0
1750248360,2509.4,2510.78,2507.1,2509.01,2287630.0
1750248540,2509.01,2512.5,2508.78,2510.57,2969742.0
1750248720,2510.69,2514.95,2509.09,2511.06,3432890.0
1750248900,2511.05,2511.05,2506.14,2506.15,3617080.0
1750249080,2506.5,2507.91,2500.89,2503.4,11905636.0
1750249260,2503.4,2506.86,2500.32,2506.86,4409072.0
1750249440,2506.86,2510.99,2504.23,2505.01,4809850.0
1750249620,2505.36,2505.77,2502.61,2503.02,2534326.0
1750249800,2503.01,2503.9,2500.4,2503.19,3384484.0
1750249980,2502.33,2506.2,2502.24,2504.96,2183394.0
1750250160,2504.84,2505.92,2494.35,2494.94,12027304.0
1750250340,2495.01,2499.99,2493.78,2498.07,7177172.0
1750250520,2498.07,2498.07,2494.51,2495.02,4341206.0
1750250700,2495.02,2498.7,2494.02,2495.01,7333210.0
1750250880,2495.01,2497.06,2494.04,2495.8,3549480.0
1750251060,2495.8,2498.47,2494.53,2495.68,3767778.0
1750251240,2495.68,2497.65,2491.18,2491.51,6283972.0
1750251420,2491.51,2493.94,2490.73,2492.45,5102484.0
1750251600,2492.46,2493.97,2487.67,2489.05,14654458.0
1750251780,2489.05,2490.99,2478.3,2478.3,25232022.0
1750251960,2478.09,2484.49,2477.26,2482.88,12998958.0
1750252140,2482.88,2486.24,2481.0,2483.86,6204164.0
1750252320,2483.87,2487.25,2480.48,2481.95,9490776.0
1750252500,2481.95,2485.17,2473.33,2476.03,17560038.0
1750252680,2476.06,2476.06,2470.53,2473.43,18860966.0
1750252860,2473.44,2478.25,2472.14,2474.6,7801712.0
1750253040,2474.6,2475.44,2467.51,2468.59,12723624.0
1750253220,2468.58,2471.35,2467.0,2470.19,8973034.0
1750253400,2469.78,2480.32,2466.0,2471.34,29078586.0
1750253580,2471.61,2479.72,2467.16,2478.64,15614558.0
1750253760,2478.57,2490.27,2477.03,2485.53,27771476.0
1750253940,2485.42,2486.61,2481.21,2483.36,10519302.0
1750254120,2483.47,2486.19,2480.0,2485.37,6961990.0
1750254300,2485.33,2485.99,2479.0,2480.39,5711980.0
1750254480,2480.2,2482.59,2477.61,2482.1,5058552.0
1750254660,2482.2,2497.67,2481.65,2495.32,22273354.0
1750254840,2495.32,2497.87,2490.81,2493.25,14293266.0
1750255020,2493.24,2503.7,2493.24,2500.44,18769028.0
1750255200,2500.73,2502.0,2492.9,2501.81,11958042.0
1750255380,2501.6,2534.12,2500.51,2524.81,64763790.0
1750255560,2524.55,2527.39,2516.95,2526.53,29471734.0
1750255740,2526.17,2529.0,2521.68,2526.7,19236468.0
1750255920,2526.17,2532.75,2524.08,2529.11,17922890.0
1750256100,2529.01,2530.62,2522.0,2529.1,15474094.0
1750256280,2529.09,2533.35,2524.01,2532.89,12407928.0
1750256460,2532.88,2534.75,2527.42,2529.68,11873048.0
1750256640,2529.68,2536.44,2529.68,2536.29,12924094.0
1750256820,2535.23,2537.76,2531.93,2531.93,10001180.0
1750257000,2531.74,2535.49,2526.44,2528.25,13457788.0
1750257180,2528.24,2528.45,2524.4,2525.1,12259600.0
1750257360,2525.0,2534.31,2524.49,2534.31,8258506.0
1750257540,2534.61,2534.85,2524.4,2526.18,10287034.0
1750257720,2526.18,2530.56,2525.8,2527.22,9556634.0
1750257900,2527.63,2528.25,2524.0,2524.79,5494502.0
1750258080,2524.79,2524.8,2504.05,2504.05,38491750.0
1750258260,2504.07,2507.52,2494.28,2497.07,34417224.0
1750258440,2497.07,2501.15,2494.01,2499.87,12649068.0
1750258620,2499.98,2508.21,2499.98,2503.86,17611300.0
1750258800,2504.1,2510.13,2502.02,2508.41,11904826.0
1750258980,2508.41,2514.36,2507.01,2512.92,11980694.0
1750259160,2512.91,2513.29,2507.37,2509.03,5446680.0
1750259340,2509.04,2510.7,2499.29,2499.76,10992902.0
1750259520,2499.76,2501.89,2497.6,2499.47,9096980.0
1750259700,2499.47,2501.24,2488.49,2490.2,14996640.0
1750259880,2490.01,2501.8,2489.92,2500.89,11136960.0
1750260060,2500.88,2508.65,2500.02,2508.15,9999386.0
1750260240,2508.15,2513.29,2507.62,2511.77,10160124.0
1750260420,2511.57,2513.51,2507.41,2509.38,7542602.0
1750260600,2509.37,2511.55,2503.62,2505.22,7461972.0
1750260780,2505.41,2509.2,2504.5,2508.73,2493192.0
1750260960,2508.99,2516.1,2505.75,2514.55,11004058.0
1750261140,2514.41,2517.23,2512.72,2516.72,9579780.0
1750261320,2516.72,2516.72,2508.85,2512.88,5061464.0
1750261500,2513.09,2516.5,2511.34,2515.76,3311536.0
1750261680,2515.66,2519.29,2515.18,2516.79,7598560.0
1750261860,2516.79,2518.36,2513.86,2514.48,3960664.0
1750262040,2514.36,2517.81,2512.66,2515.1,4652620.0
1750262220,2515.09,2515.1,2503.02,2507.84,12120924.0
1750262400,2507.83,2509.17,2504.6,2506.23,6927884.0
1750262580,2506.23,2507.27,2502.72,2505.97,9869992.0
1750262760,2505.97,2508.53,2503.41,2508.5,4100098.0
1750262940,2509.23,2513.49,2509.1,2510.08,5893340.0
1750263120,2510.09,2511.72,2506.2,2506.87,2910602.0
1750263300,2507.19,2507.2,2494.6,2496.26,18591708.0
1750263480,2497.26,2498.0,2494.25,2497.9,6428730.0
1750263660,2497.61,2501.0,2496.65,2498.44,7407582.0
1750263840,2498.44,2500.0,2496.64,2497.69,4928130.0
1750264020,2497.68,2498.95,2495.82,2496.42,3172500.0
1750264200,2496.1,2498.39,2494.3,2495.93,4711782.0
1750264380,2495.93,2501.9,2495.81,2501.52,3973648.0
1750264560,2501.37,2505.94,2500.77,2504.52,5464346.0
1750264740,2504.99,2506.51,2500.07,2502.9,2880886.0
1750264920,2502.91,2504.07,2502.05,2503.98,1061108.0
1750265100,2503.98,2504.43,2498.05,2498.49,3454792.0
1750265280,2498.43,2501.18,2495.13,2501.17,3720678.0
1750265460,2501.17,2504.12,2498.33,2498.72,2000478.0
1750265640,2498.72,2501.83,2496.78,2500.86,2132148.0
1750265820,2500.86,2500.86,2498.76,2498.98,1068516.0
1750266000,2498.97,2499.5,2495.88,2496.13,4230280.0
1750266180,2496.28,2496.41,2487.98,2488.75,10197746.0
1750266360,2488.99,2492.38,2480.93,2492.37,19089714.0
1750266540,2492.37,2494.7,2491.15,2492.36,3931982.0
1750266720,2492.25,2493.43,2488.13,2488.4,4979622.0
1750266900,2488.4,2490.64,2485.75,2485.81,3080570.0
1750267080,2485.8,2494.28,2485.8,2494.28,5442292.0
1750267260,2494.28,2494.82,2485.0,2485.0,5928666.0
1750267440,2484.96,2488.62,2484.46,2487.26,3930222.0
1750267620,2487.19,2487.83,2478.52,2480.96,7345752.0
1750267800,2481.17,2482.15,2473.05,2473.34,14867000.0
1750267980,2473.52,2474.61,2466.01,2466.97,21291302.0
1750268160,2467.49,2484.07,2466.62,2483.78,18042198.0
1750268340,2483.79,2487.15,2482.54,2484.51,8615684.0
1750268520,2484.51,2491.15,2483.77,2490.48,10608770.0
1750268700,2490.3,2490.47,2484.27,2485.52,10070248.0
1750268880,2485.52,2490.63,2484.09,2488.04,7568906.0
1750269060,2488.05,2494.76,2487.97,2493.09,8422144.0
1750269240,2493.19,2502.45,2493.19,2497.9,12233452.0
1750269420,2497.63,2497.63,2491.42,2495.55,6576948.0
1750269600,2495.33,2519.53,2487.68,2490.02,56412506.0
1750269780,2489.94,2497.32,2482.21,2485.49,24766298.0
1750269960,2485.38,2493.49,2483.53,2487.24,13596694.0
1750270140,2487.24,2489.94,2479.56,2489.23,13008994.0
1750270320,2489.22,2492.22,2481.3,2491.07,11077810.0
1750270500,2491.07,2494.27,2487.82,2492.43,10130174.0
1750270680,2492.15,2492.39,2484.83,2488.51,5628270.0
1750270860,2488.87,2490.34,2484.71,2487.55,4554436.0
1750271040,2487.55,2497.52,2485.56,2496.31,5592826.0
1750271220,2496.51,2496.89,2489.92,2493.71,3657384.0
1750271400,2493.47,2505.0,2491.64,2503.69,11101008.0
1750271580,2503.7,2508.89,2493.0,2495.1,15563150.0
1750271760,2495.27,2504.04,2493.16,2504.04,8155142.0
1750271940,2504.04,2504.04,2494.25,2504.0,8150412.0
1750272120,2504.0,2504.99,2498.23,2498.43,6952940.0
1750272300,2498.01,2501.9,2494.58,2498.76,6776220.0
1750272480,2498.9,2499.62,2493.75,2495.1,5065744.0
1750272660,2494.47,2494.47,2482.12,2482.22,12798608.0
1750272840,2482.6,2482.6,2472.13,2472.13,20963304.0
1750273020,2472.0,2478.04,2471.68,2474.21,16673430.0
1750273200,2474.3,2486.25,2470.41,2483.34,20672706.0
1750273380,2483.33,2492.24,2482.4,2486.01,11084860.0
1750273560,2485.82,2489.02,2482.09,2483.59,5224720.0
1750273740,2483.16,2487.41,2480.68,2486.55,3995254.0
1750273920,2486.29,2508.97,2478.89,2504.55,41161584.0
1750274100,2503.9,2506.69,2497.88,2498.36,21266752.0
1750274280,2497.12,2502.47,2496.0,2502.47,8573038.0
1750274460,2502.19,2507.54,2501.38,2503.39,8524212.0
1750274640,2503.39,2504.8,2492.05,2492.16,9991142.0
1750274820,2492.03,2493.81,2486.9,2487.71,10953922.0
1750275000,2487.53,2495.13,2485.99,2493.5,7331020.0
1750275180,2493.21,2495.84,2490.64,2495.84,3513752.0
1750275360,2495.99,2499.6,2495.51,2497.68,4021482.0
1750275540,2497.69,2502.56,2497.45,2502.56,3928734.0
1750275720,2502.7,2502.71,2496.0,2500.31,3753304.0
1750275900,2500.31,2501.04,2497.04,2500.79,2961092.0
1750276080,2500.8,2502.28,2497.8,2497.84,4234488.0
1750276260,2497.72,2500.96,2495.32,2498.42,3349766.0
1750276440,2498.22,2498.73,2493.71,2496.37,3053380.0
1750276620,2496.51,2497.57,2490.29,2490.8,4470396.0
1750276800,2491.05,2496.2,2490.71,2494.04,3905124.0
1750276980,2494.2,2497.04,2484.41,2484.94,5750530.0
1750277160,2484.99,2486.42,2481.62,2483.9,6866974.0
1750277340,2483.9,2490.97,2483.9,2487.97,4327608.0
1750277520,2487.97,2493.95,2487.18,2493.16,3554486.0
1750277700,2493.26,2497.81,2492.83,2497.81,2310310.0
1750277880,2498.03,2503.21,2498.03,2502.11,6629984.0
1750278060,2502.06,2503.4,2499.69,2499.89,4298406.0
1750278240,2499.89,2500.17,2498.03,2499.58,3099882.0
1750278420,2499.57,2502.88,2498.6,2502.88,1384368.0
1750278600,2502.88,2503.48,2500.83,2502.33,1981914.0
1750278780,2502.33,2507.27,2501.31,2506.97,3640126.0
1750278960,2506.97,2511.83,2506.0,2511.11,9473364.0
1750279140,2511.11,2516.34,2511.11,2515.49,11271016.0
1750279320,2515.43,2523.0,2515.0,2522.46,13821264.0
1750279500,2522.46,2528.11,2521.92,2528.11,10549988.0
1750279680,2528.16,2532.04,2525.22,2527.99,12555714.0
1750279860,2527.99,2532.78,2526.7,2532.37,8039928.0
1750280040,2532.37,2537.49,2526.51,2527.47,14309030.0
1750280220,2527.8,2530.3,2525.92,2527.67,3912806.0
1750280400,2527.67,2530.78,2526.93,2529.14,5134524.0
1750280580,2529.14,2530.46,2523.84,2524.81,6130036.0
1750280760,2524.82,2529.03,2510.0,2513.29,25608212.0
1750280940,2513.3,2517.55,2512.59,2513.0,6968126.0
1750281120,2513.0,2514.73,2509.46,2511.14,4792738.0
1750281300,2511.17,2519.89,2511.17,2517.0,7051832.0
1750281480,2516.99,2523.95,2515.0,2523.95,7403680.0
1750281660,2523.95,2526.63,2521.36,2521.4,3567096.0
1750281840,2521.31,2523.91,2518.0,2522.46,2732810.0
1750282020,2522.47,2526.92,2521.89,2521.89,2856008.0
1750282200,2521.9,2526.42,2520.52,2525.1,2313790.0
1750282380,2525.09,2526.4,2520.84,2522.11,1730110.0
1750282560,2522.12,2523.67,2519.31,2520.94,1984164.0
1750282740,2521.71,2524.76,2520.42,2522.67,1604440.0
1750282920,2522.36,2527.27,2521.75,2525.98,1928506.0
1750283100,2525.98,2526.25,2524.62,2525.01,925062.0
1750283280,2525.01,2529.46,2523.43,2528.77,3022634.0
1750283460,2528.77,2533.68,2528.77,2533.1,3669702.0
1750283640,2533.09,2535.86,2532.65,2535.14,7537122.0
1750283820,2535.14,2535.14,2522.77,2527.4,9312776.0
1750284000,2527.41,2531.22,2524.3,2530.7,5333058.0
1750284180,2530.7,2532.94,2530.26,2531.62,2618700.0
1750284360,2531.61,2532.7,2526.2,2530.11,2505314.0
1750284540,2530.11,2531.25,2523.32,2524.29,5113140.0
1750284720,2524.29,2524.99,2522.6,2524.23,1719778.0
1750284900,2524.49,2524.83,2518.91,2521.02,7228030.0
1750285080,2521.27,2524.03,2521.27,2524.02,1374290.0
1750285260,2524.03,2524.26,2520.94,2524.02,1183396.0
1750285440,2524.03,2528.77,2524.02,2527.22,2096290.0
1750285620,2527.22,2527.5,2525.45,2527.08,1042376.0
1750285800,2527.08,2528.07,2526.09,2526.75,1617288.0
1750285980,2526.74,2527.9,2522.04,2522.41,2734778.0
1750286160,2522.63,2523.22,2521.32,2521.63,1532344.0
1750286340,2521.63,2524.57,2521.18,2523.65,1648738.0
1750286520,2523.79,2524.19,2521.3,2522.47,1873624.0
1750286700,2522.47,2525.0,2522.47,2525.0,690060.0
1750286880,2525.0,2526.29,2523.06,2525.52,1530200.0
1750287060,2525.52,2527.31,2524.36,2526.84,2104126.0
1750287240,2526.84,2527.31,2525.7,2525.7,784902.0
1750287420,2525.7,2525.7,2522.81,2524.27,2148096.0
1750287600,2524.2,2525.82,2523.31,2525.22,1156490.0
1750287780,2525.22,2532.39,2525.22,2531.45,3565878.0
1750287960,2531.26,2531.26,2527.67,2528.8,1547706.0
1750288140,2528.79,2529.69,2528.37,2528.37,1437394.0
1750288320,2528.37,2530.0,2525.92,2526.74,3324208.0
1750288500,2526.74,2526.75,2523.62,2523.75,2005096.0
1750288680,2523.74,2526.26,2523.74,2524.32,959344.0
1750288860,2524.31,2527.98,2524.2,2525.19,1336238.0
1750289040,2525.2,2525.2,2521.9,2522.0,1861380.0
1750289220,2522.0,2522.57,2520.22,2520.54,1744710.0
1750289400,2520.44,2520.44,2517.5,2518.79,3247630.0
1750289580,2518.78,2519.5,2516.89,2518.46,2175074.0
1750289760,2518.45,2518.46,2516.56,2517.2,1491392.0
1750289940,2517.22,2517.67,2513.49,2517.24,6844846.0
1750290120,2517.24,2517.75,2514.66,2514.8,1501456.0
1750290300,2514.81,2518.66,2514.8,2518.52,2223054.0
1750290480,2518.59,2520.88,2518.03,2520.0,2082050.0
1750290660,2520.01,2521.54,2519.44,2519.44,1524644.0
1750290840,2519.44,2521.5,2518.83,2521.49,1075860.0
1750291020,2521.49,2524.55,2521.49,2523.5,2865972.0
1750291200,2523.49,2525.09,2521.63,2522.4,4449762.0
1750291380,2522.4,2523.15,2520.71,2521.28,1665018.0
1750291560,2521.28,2523.27,2519.0,2519.55,2454186.0
1750291740,2519.55,2520.28,2515.47,2515.47,2622854.0
1750291920,2515.64,2516.97,2515.47,2515.81,3680672.0
1750292100,2515.74,2516.63,2511.99,2515.31,4323924.0
1750292280,2515.06,2519.75,2514.55,2519.16,4351328.0
1750292460,2519.16,2525.82,2518.8,2525.68,4241964.0
1750292640,2525.61,2534.21,2525.25,2534.12,8615866.0
1750292820,2534.12,2535.24,2531.69,2534.41,6754236.0
1750293000,2534.32,2544.61,2531.45,2543.5,22015538.0
1750293180,2543.4,2546.0,2537.09,2542.97,13518082.0
1750293360,2542.97,2543.6,2535.32,2535.61,7376806.0
1750293540,2535.61,2538.0,2533.9,2537.6,3632442.0
1750293720,2537.5,2540.7,2536.0,2536.4,4417722.0
1750293900,2536.4,2540.05,2535.12,2538.3,4123696.0
1750294080,2538.31,2539.5,2535.06,2535.06,1847694.0
1750294260,2534.67,2535.42,2531.59,2531.71,4355746.0
1750294440,2531.71,2532.24,2527.23,2528.99,4835918.0
1750294620,2528.99,2529.85,2526.7,2528.36,2130878.0
1750294800,2528.36,2529.01,2526.27,2526.38,1854278.0
1750294980,2526.38,2529.3,2513.11,2515.71,23455100.0
1750295160,2515.98,2517.06,2506.01,2510.64,20574198.0
1750295340,2510.99,2514.22,2509.36,2510.34,7693204.0
1750295520,2510.33,2514.03,2509.7,2513.23,3935670.0
1750295700,2513.23,2517.78,2511.73,2517.38,5919912.0
1750295880,2517.38,2517.87,2515.01,2515.51,2196264.0
1750296060,2515.51,2520.36,2515.51,2519.62,3289064.0
1750296240,2519.62,2520.3,2518.1,2518.5,1851854.0
1750296420,2518.5,2521.67,2518.36,2520.48,2393666.0
1750296600,2520.48,2520.6,2518.11,2519.14,1212988.0
1750296780,2519.14,2519.14,2515.27,2515.58,1734544.0
1750296960,2515.59,2516.36,2514.19,2514.33,1453692.0
1750297140,2514.33,2514.93,2513.36,2513.68,3310590.0
1750297320,2513.39,2516.42,2512.49,2512.99,2051838.0
1750297500,2512.99,2516.66,2512.99,2516.47,1081686.0
1750297680,2516.48,2517.29,2514.03,2514.78,1095238.0
1750297860,2514.78,2514.78,2509.4,2511.97,2596896.0
1750298040,2511.83,2513.36,2510.89,2510.96,1931660.0
1750298220,2511.09,2514.19,2510.91,2513.6,1883854.0
1750298400,2513.61,2515.31,2509.55,2511.92,1873342.0
1750298580,2511.91,2518.86,2511.4,2518.32,3866204.0
1750298760,2518.32,2519.09,2515.43,2516.11,1643918.0
1750298940,2515.75,2516.49,2509.91,2510.84,1873970.0
1750299120,2511.11,2512.09,2510.6,2510.9,1593746.0
1750299300,2510.9,2510.9,2506.75,2507.99,5693158.0
1750299480,2508.85,2512.62,2508.29,2512.47,2373800.0
1750299660,2512.34,2512.47,2509.37,2509.61,1058770.0
1750299840,2509.61,2515.61,2509.61,2513.62,2324792.0
1750300020,2513.62,2513.97,2512.7,2513.01,770242.0
1750300200,2513.01,2513.01,2512.0,2512.14,875644.0
1750300380,2512.14,2515.42,2511.8,2515.39,978802.0
1750300560,2515.39,2518.99,2513.91,2518.71,2518290.0
1750300740,2518.72,2525.83,2518.71,2524.48,8420502.0
1750300920,2524.49,2524.89,2522.48,2524.51,2568446.0
1750301100,2524.51,2525.19,2521.25,2521.43,4857666.0
1750301280,2521.43,2521.66,2517.99,2517.99,2538652.0
1750301460,2518.09,2518.8,2516.57,2517.77,2040124.0
1750301640,2517.77,2517.77,2516.54,2516.54,1082096.0
1750301820,2516.54,2516.55,2512.84,2513.25,2648324.0
1750302000,2513.26,2516.86,2513.05,2515.96,1585556.0
1750302180,2515.96,2518.23,2515.95,2517.12,976008.0
1750302360,2517.12,2519.27,2516.96,2518.1,1254674.0
1750302540,2518.11,2518.75,2516.5,2516.51,707840.0
1750302720,2516.5,2518.69,2516.11,2516.91,1445310.0
1750302900,2516.92,2520.87,2516.91,2518.49,1832842.0
1750303080,2518.49,2518.72,2516.16,2517.46,1336792.0
1750303260,2517.46,2519.74,2516.6,2519.73,982250.0
1750303440,2519.74,2520.87,2518.8,2520.09,1558432.0
1750303620,2520.09,2523.33,2520.0,2522.36,3507978.0
1750303800,2522.35,2522.58,2520.32,2520.38,940172.0
1750303980,2520.39,2520.39,2519.42,2519.42,807370.0
1750304160,2519.42,2519.72,2517.75,2517.87,1074232.0
1750304340,2517.88,2519.36,2517.78,2518.87,745306.0
1750304520,2518.87,2521.75,2518.65,2521.75,897500.0
1750304700,2521.75,2522.13,2519.83,2520.23,1073930.0
1750304880,2520.23,2520.47,2518.45,2518.74,1481080.0
1750305060,2518.79,2520.45,2518.76,2520.44,863112.0
1750305240,2520.44,2522.75,2519.68,2522.35,780974.0
1750305420,2522.35,2525.0,2522.34,2524.36,2975366.0
1750305600,2524.35,2524.72,2522.2,2522.2,2070856.0
1750305780,2522.21,2523.0,2519.48,2520.35,1621834.0
1750305960,2520.35,2520.7,2517.42,2517.42,1490134.0
1750306140,2517.7,2519.87,2517.59,2519.08,1641966.0
1750306320,2519.09,2523.29,2519.08,2522.0,1227630.0
1750306500,2522.03,2523.04,2521.07,2521.14,1456594.0
1750306680,2521.01,2521.01,2517.79,2519.32,1494744.0
1750306860,2519.32,2519.48,2517.51,2517.7,1321234.0
1750307040,2517.7,2517.71,2515.01,2515.2,5174704.0
1750307220,2515.2,2516.11,2514.7,2515.49,1375230.0
1750307400,2515.49,2515.5,2513.23,2513.34,1636350.0
1750307580,2513.34,2517.2,2513.11,2516.02,2612214.0
1750307760,2516.02,2516.35,2514.93,2515.82,874060.0
1750307940,2515.82,2517.34,2515.16,2516.49,1112544.0
1750308120,2516.49,2519.35,2516.48,2518.24,1032858.0
1750308300,2518.25,2521.87,2518.24,2521.4,1275338.0
1750308480,2521.4,2521.4,2519.57,2520.06,1498816.0
1750308660,2520.05,2521.89,2520.05,2521.64,1231928.0
1750308840,2521.53,2523.55,2521.15,2522.64,1944790.0
1750309020,2522.63,2523.5,2522.51,2523.18,1751616.0
1750309200,2523.18,2523.32,2520.99,2522.39,3699718.0
1750309380,2522.31,2526.03,2521.88,2525.66,1726486.0
1750309560,2525.78,2528.21,2525.73,2526.73,5076652.0
1750309740,2526.72,2527.3,2524.39,2527.3,1697360.0
1750309920,2527.29,2527.5,2522.76,2522.99,3989208.0
1750310100,2522.99,2522.99,2521.0,2522.45,1518154.0
1750310280,2522.45,2527.65,2522.45,2527.09,2570684.0
1750310460,2527.09,2529.96,2526.53,2528.46,4174922.0
1750310640,2528.45,2529.8,2527.82,2528.25,2624286.0
1750310820,2528.03,2528.43,2526.53,2527.94,2460440.0
1750311000,2527.95,2528.55,2526.47,2527.04,3173322.0
1750311180,2527.05,2530.16,2526.99,2527.96,3520480.0
1750311360,2527.97,2528.93,2523.99,2524.0,3448838.0
1750311540,2524.09,2525.84,2523.66,2523.66,2333818.0
1750311720,2523.66,2530.31,2519.32,2524.88,24154112.0
1750311900,2524.87,2525.12,2523.26,2523.26,5321166.0
1750312080,2523.27,2524.09,2521.54,2523.94,2496726.0
1750312260,2523.93,2525.78,2518.36,2522.22,19260230.0
1750312440,2522.22,2525.11,2519.82,2523.24,24202864.0
1750312620,2523.24,2523.38,2519.5,2520.92,8019892.0
1750312800,2520.93,2523.64,2520.24,2522.63,6391966.0
1750312980,2522.63,2526.24,2522.63,2525.18,1914374.0
1750313160,2525.19,2525.82,2521.05,2521.35,2876700.0
1750313340,2521.12,2523.0,2517.01,2518.64,14712842.0
1750313520,2518.63,2519.77,2517.88,2518.48,8130584.0
1750313700,2518.47,2520.3,2518.4,2518.52,2631558.0
1750313880,2518.52,2519.57,2517.21,2518.42,3422410.0
1750314060,2518.42,2518.42,2517.0,2517.6,1862936.0
1750314240,2517.6,2518.49,2515.71,2516.34,3764436.0
1750314420,2516.34,2516.97,2515.6,2515.61,2579578.0
1750314600,2515.62,2519.15,2515.61,2518.59,5200714.0
1750314780,2518.58,2519.38,2517.82,2519.23,2831380.0
1750314960,2519.19,2519.78,2518.91,2519.18,1524868.0
1750315140,2519.18,2519.98,2517.83,2518.33,1510072.0
1750315320,2518.15,2518.7,2517.24,2518.7,1308624.0
1750315500,2518.7,2518.7,2517.63,2517.64,813106.0
1750315680,2517.63,2519.2,2517.23,2517.81,1073726.0
1750315860,2517.81,2517.81,2516.14,2516.25,1495638.0
1750316040,2516.25,2516.92,2516.08,2516.92,860692.0
1750316220,2516.92,2518.19,2515.81,2518.19,2506982.0
1750316400,2518.18,2522.5,2518.18,2522.2,2532782.0
1750316580,2522.21,2524.21,2521.43,2521.43,1871604.0
1750316760,2521.43,2524.08,2521.13,2522.02,2272818.0
1750316940,2522.02,2524.49,2520.86,2523.72,2088656.0
1750317120,2523.73,2523.73,2522.02,2523.31,841222.0
1750317300,2523.31,2524.66,2520.32,2521.27,1156554.0
1750317480,2521.27,2524.19,2521.27,2522.11,1229402.0
1750317660,2522.11,2523.11,2520.38,2521.43,1164972.0
1750317840,2521.44,2521.44,2517.5,2517.69,2475548.0
1750318020,2517.5,2520.01,2516.64,2518.76,1948370.0
1750318200,2518.77,2520.11,2517.77,2518.04,791450.0
1750318380,2518.05,2519.67,2518.04,2519.34,719038.0
1750318560,2519.34,2521.85,2519.33,2521.43,830120.0
1750318740,2521.55,2522.82,2521.49,2522.82,1167564.0
1750318920,2522.82,2522.83,2521.11,2521.48,741602.0
1750319100,2521.48,2521.74,2521.0,2521.6,687570.0
1750319280,2521.37,2521.98,2520.43,2520.51,1305892.0
1750319460,2520.5,2521.37,2520.2,2520.22,1472958.0
1750319640,2520.09,2520.67,2517.32,2517.33,1791676.0
1750319820,2517.32,2518.04,2516.81,2517.56,2146370.0
1750320000,2517.56,2520.59,2517.55,2520.21,1850438.0
1750320180,2520.22,2521.18,2519.89,2520.59,1310872.0
1750320360,2520.59,2522.43,2520.3,2522.43,1279842.0
1750320540,2522.43,2526.73,2522.33,2525.89,5713234.0
1750320720,2525.9,2525.97,2524.53,2524.57,2360042.0
1750320900,2524.57,2525.41,2524.23,2524.9,1540504.0
1750321080,2524.9,2525.0,2523.75,2525.0,1204418.0
1750321260,2524.99,2525.3,2524.81,2525.13,965974.0
1750321440,2525.13,2527.0,2524.78,2526.99,1760418.0
1750321620,2526.99,2527.0,2525.22,2526.06,1698624.0
1750321800,2525.9,2526.52,2522.39,2523.2,2304636.0
1750321980,2523.19,2526.59,2522.87,2525.7,2387340.0
1750322160,2525.71,2526.14,2524.45,2526.12,1161602.0
1750322340,2526.12,2526.13,2522.53,2523.53,2585482.0
1750322520,2523.52,2526.27,2523.52,2525.6,7152538.0
1750322700,2525.61,2528.96,2525.6,2528.85,11710694.0
1750322880,2528.76,2529.44,2527.31,2528.0,2499966.0
1750323060,2528.01,2528.01,2525.92,2525.98,2020396.0
1750323240,2525.98,2526.26,2525.29,2525.51,1194684.0
1750323420,2525.51,2525.51,2521.74,2522.43,3297186.0
1750323600,2522.43,2524.49,2522.01,2524.03,1196728.0
1750323780,2524.04,2526.52,2524.03,2525.41,1099266.0
1750323960,2525.41,2526.33,2523.36,2524.1,1492948.0
1750324140,2524.1,2524.29,2521.33,2521.84,1657946.0
1750324320,2521.84,2523.3,2521.67,2522.88,1936320.0
1750324500,2522.88,2525.87,2522.44,2525.86,1118636.0
1750324680,2525.91,2527.88,2525.44,2527.43,2837120.0
1750324860,2527.66,2528.0,2526.66,2527.99,2031338.0
1750325040,2527.99,2528.95,2527.52,2528.08,1617506.0
1750325220,2528.08,2529.2,2527.52,2528.9,1674216.0
1750325400,2528.89,2529.93,2528.03,2528.7,2017562.0
1750325580,2528.94,2529.88,2528.29,2529.24,1645604.0
1750325760,2529.24,2531.95,2529.03,2530.0,4478966.0
1750325940,2530.0,2530.65,2528.42,2530.5,1895468.0
1750326120,2530.49,2530.62,2527.79,2528.33,1649538.0
1750326300,2528.33,2536.32,2528.32,2536.15,12638236.0
1750326480,2536.15,2541.42,2535.86,2539.31,17212716.0
1750326660,2539.32,2540.72,2536.65,2538.42,8486394.0
1750326840,2538.42,2538.56,2536.66,2537.98,4007116.0
1750327020,2537.99,2539.2,2537.35,2537.35,3011008.0
1750327200,2537.36,2539.44,2537.35,2538.92,2984800.0
1750327380,2538.92,2539.98,2534.0,2534.25,3974372.0
1750327560,2534.25,2534.98,2532.61,2533.65,3516580.0
1750327740,2533.9,2534.75,2532.59,2534.73,2023180.0
1750327920,2534.73,2536.57,2534.31,2534.95,2452012.0
1750328100,2534.95,2536.28,2534.32,2536.25,1370064.0
1750328280,2536.32,2537.99,2535.0,2535.0,4275940.0
1750328460,2535.0,2537.68,2533.38,2536.99,2995486.0
1750328640,2536.99,2540.39,2534.99,2539.25,8408824.0
1750328820,2539.32,2543.45,2539.25,2542.55,8148222.0
1750329000,2542.42,2543.95,2540.07,2540.61,4832472.0
1750329180,2540.61,2541.51,2538.46,2539.68,2651210.0
1750329360,2539.68,2540.35,2538.03,2539.65,2712420.0
1750329540,2539.65,2542.22,2539.55,2541.7,3906764.0
1750329720,2542.26,2542.4,2538.77,2538.82,2187856.0
1750329900,2538.7,2539.35,2533.88,2535.05,5187378.0
1750330080,2535.05,2536.55,2534.08,2536.52,2476896.0
1750330260,2536.52,2539.8,2536.1,2539.66,2348644.0
1750330440,2539.65,2540.11,2536.97,2536.97,2362442.0
1750330620,2536.97,2538.06,2536.96,2537.26,521280.0
1750330800,2537.47,2537.47,2534.79,2535.17,3032288.0
1750330980,2535.17,2536.0,2534.61,2534.61,3108624.0
1750331160,2534.61,2534.62,2529.54,2529.58,7189472.0
1750331340,2529.74,2531.43,2529.17,2531.23,3943306.0
1750331520,2531.23,2533.53,2530.87,2532.6,2444736.0
1750331700,2532.26,2532.8,2530.87,2531.55,1883478.0
1750331880,2531.56,2533.63,2531.55,2533.41,1626662.0
1750332060,2533.52,2533.53,2530.4,2530.5,2020504.0
1750332240,2530.43,2531.52,2529.3,2529.93,3031928.0
1750332420,2529.82,2531.18,2529.37,2530.63,1854250.0
1750332600,2530.62,2530.63,2528.57,2529.0,2295144.0
1750332780,2529.01,2529.01,2527.04,2528.58,3707686.0
1750332960,2528.58,2528.7,2527.01,2527.22,2459584.0
1750333140,2527.22,2528.88,2527.0,2527.35,1788846.0
1750333320,2527.35,2528.69,2526.0,2527.96,3225122.0
1750333500,2527.96,2528.38,2526.39,2527.11,2380204.0
1750333680,2527.11,2529.09,2526.79,2529.09,1434650.0
1750333860,2529.09,2532.5,2529.08,2531.36,3632780.0
1750334040,2531.36,2532.48,2530.51,2531.84,2036918.0
1750334220,2531.81,2532.59,2530.45,2530.61,1332918.0
1750334400,2530.61,2532.53,2528.51,2528.67,1911372.0
1750334580,2528.67,2529.86,2526.2,2526.6,3160254.0
1750334760,2526.6,2527.71,2524.04,2527.26,4943452.0
1750334940,2527.26,2529.5,2526.25,2528.74,1883272.0
1750335120,2528.74,2535.7,2528.73,2535.28,6842520.0
1750335300,2535.28,2535.39,2532.91,2533.58,3890920.0
1750335480,2533.46,2533.79,2532.25,2533.7,1589306.0
1750335660,2533.44,2535.0,2532.45,2533.04,2035840.0
1750335840,2533.04,2533.04,2531.01,2531.65,1522476.0
1750336020,2531.65,2532.93,2531.59,2532.66,617560.0
1750336200,2532.65,2534.09,2527.73,2528.31,3473954.0
1750336380,2528.31,2528.56,2524.85,2528.23,4527842.0
1750336560,2528.24,2529.35,2527.0,2527.5,1544258.0
1750336740,2527.51,2527.65,2525.36,2526.64,2443632.0
1750336920,2526.65,2526.65,2522.8,2522.81,7150362.0
1750337100,2522.81,2522.82,2518.64,2520.69,10684694.0
1750337280,2520.69,2522.83,2520.08,2521.7,4656382.0
1750337460,2521.61,2522.41,2519.78,2521.5,2827892.0
1750337640,2521.55,2523.9,2521.54,2522.86,2436688.0
1750337820,2522.87,2525.32,2522.85,2524.18,2362028.0
1750338000,2524.18,2524.63,2522.64,2523.82,3579324.0
1750338180,2523.81,2524.68,2522.19,2523.9,2794840.0
1750338360,2523.9,2524.06,2519.53,2519.53,2418468.0
1750338540,2519.37,2520.24,2518.22,2519.72,3546104.0
1750338720,2519.72,2519.72,2518.51,2519.05,2266060.0
1750338900,2519.17,2519.44,2516.07,2518.47,7462444.0
1750339080,2518.46,2518.64,2516.31,2517.72,5688722.0
1750339260,2517.72,2522.29,2517.47,2521.13,4805968.0
1750339440,2521.12,2523.08,2521.04,2521.79,2092682.0
1750339620,2521.8,2523.95,2520.92,2523.0,3045374.0
1750339800,2523.01,2523.01,2517.71,2518.56,2683812.0
1750339980,2518.41,2519.24,2517.01,2518.56,3111836.0
1750340160,2518.48,2518.81,2513.61,2514.0,7462148.0
1750340340,2513.98,2517.15,2513.62,2515.55,3574730.0
1750340520,2515.55,2516.32,2514.33,2515.56,1893324.0
1750340700,2515.56,2516.67,2511.12,2511.18,5047874.0
1750340880,2511.02,2511.64,2507.02,2508.7,16422120.0
1750341060,2508.7,2509.86,2506.1,2508.54,10858238.0
1750341240,2508.31,2509.65,2506.16,2508.7,5658948.0
1750341420,2508.71,2509.49,2506.94,2508.58,4379638.0
1750341600,2508.58,2512.64,2508.21,2510.53,7414584.0
1750341780,2510.54,2514.7,2510.53,2514.31,6208988.0
1750341960,2514.31,2516.55,2514.25,2515.01,5382316.0
1750342140,2515.01,2515.01,2511.03,2514.81,3763222.0
1750342320,2514.81,2515.19,2512.64,2512.64,1979776.0
1750342500,2512.64,2515.06,2510.52,2511.99,6271696.0
1750342680,2512.29,2514.44,2510.69,2513.11,2407182.0
1750342860,2513.11,2518.24,2513.11,2516.01,4508210.0
1750343040,2516.01,2520.78,2515.26,2519.62,7599082.0
1750343220,2519.53,2520.16,2517.5,2517.5,2072830.0
1750343400,2517.51,2518.35,2512.18,2513.32,3518496.0
1750343580,2513.32,2513.32,2507.63,2509.24,5876492.0
1750343760,2509.25,2511.0,2507.51,2509.45,4386824.0
1750343940,2509.7,2510.38,2508.18,2509.6,2430556.0
1750344120,2509.33,2509.81,2506.57,2506.79,3166640.0
1750344300,2506.79,2506.88,2500.0,2500.28,21068676.0
1750344480,2500.01,2502.55,2496.47,2497.22,19811364.0
1750344660,2497.22,2498.25,2493.95,2497.17,22381316.0
1750344840,2497.3,2502.11,2496.05,2500.01,10607620.0
1750345020,2500.0,2500.18,2495.34,2495.64,5868298.0
1750345200,2495.78,2500.31,2495.78,2499.64,7692338.0
1750345380,2499.64,2501.38,2497.7,2500.19,4435940.0
1750345560,2500.19,2501.09,2499.0,2499.5,3386660.0
1750345740,2499.75,2500.75,2495.64,2496.42,5039034.0
1750345920,2496.42,2504.08,2496.42,2503.46,8199828.0
1750346100,2503.45,2504.0,2502.01,2502.99,3647040.0
1750346280,2502.99,2503.38,2497.6,2497.6,3641364.0
1750346460,2497.6,2498.94,2494.82,2497.75,4857136.0
1750346640,2497.74,2498.93,2497.5,2498.92,2131004.0
1750346820,2498.92,2499.97,2498.35,2499.21,1805156.0
1750347000,2499.21,2499.6,2495.27,2497.19,2407922.0
1750347180,2497.18,2497.36,2495.6,2495.99,2038936.0
1750347360,2495.61,2496.65,2493.51,2494.39,4409746.0
1750347540,2494.39,2495.63,2493.11,2494.64,2900600.0
1750347720,2494.64,2498.17,2493.9,2497.74,3431318.0
1750347900,2497.74,2500.06,2496.28,2499.11,3162460.0
1750348080,2499.29,2501.48,2499.23,2499.99,3800508.0
1750348260,2500.0,2500.0,2488.16,2489.14,14583478.0
1750348440,2489.2,2494.9,2489.2,2492.25,12586612.0
1750348620,2492.25,2492.98,2490.64,2491.89,3448394.0
1750348800,2491.89,2497.27,2491.75,2497.27,6511592.0
1750348980,2497.26,2499.06,2495.75,2498.88,4259714.0
1750349160,2498.88,2499.0,2496.71,2498.31,2538830.0
1750349340,2498.3,2500.81,2498.29,2498.68,4182510.0
1750349520,2498.96,2499.9,2498.26,2498.78,1786546.0
1750349700,2498.67,2502.62,2497.11,2500.97,3673210.0
1750349880,2500.99,2501.98,2496.0,2497.72,2404548.0
1750350060,2498.25,2501.18,2497.91,2498.66,2933144.0
1750350240,2498.66,2501.15,2498.65,2500.39,1794956.0
1750350420,2500.38,2501.16,2499.11,2499.11,1233632.0
1750350600,2499.12,2499.28,2494.1,2494.1,3491882.0
1750350780,2494.1,2497.76,2493.62,2496.08,2300426.0
1750350960,2496.08,2496.69,2494.6,2495.0,1737794.0
1750351140,2495.01,2497.12,2494.37,2496.34,1363700.0
1750351320,2496.33,2499.46,2495.83,2499.05,1469082.0
1750351500,2499.05,2501.0,2496.7,2496.84,3199972.0
1750351680,2496.85,2496.85,2492.94,2493.03,2258188.0
1750351860,2492.91,2492.91,2487.18,2488.2,11748330.0
1750352040,2488.2,2488.72,2485.45,2488.09,10369540.0
1750352220,2488.25,2488.25,2483.51,2487.01,9293018.0
1750352400,2487.01,2491.67,2486.76,2490.86,4695424.0
1750352580,2490.87,2491.01,2485.33,2488.23,4756862.0
1750352760,2488.24,2492.13,2488.23,2489.89,5789232.0
1750352940,2489.98,2492.49,2489.4,2492.06,2727690.0
1750353120,2492.06,2493.93,2491.09,2492.67,5822884.0
1750353300,2492.66,2494.38,2489.61,2490.76,3358848.0
1750353480,2490.76,2491.53,2489.2,2490.01,1365366.0
1750353660,2490.01,2491.41,2489.0,2490.09,1191598.0
1750353840,2490.09,2493.9,2489.2,2493.37,1540028.0
1750354020,2493.28,2495.7,2492.96,2494.58,2178200.0
1750354200,2494.37,2494.76,2493.23,2493.92,1169148.0
1750354380,2494.16,2508.17,2494.16,2508.16,21875330.0
1750354560,2508.42,2523.0,2508.36,2517.65,37412808.0
1750354740,2518.38,2520.47,2513.08,2517.62,11459020.0
1750354920,2517.8,2518.33,2513.4,2515.76,7335954.0
1750355100,2515.65,2519.8,2515.5,2517.99,7282648.0
1750355280,2517.98,2518.37,2512.29,2512.76,5962366.0
1750355460,2512.76,2516.6,2511.58,2514.68,4847912.0
1750355640,2514.69,2516.87,2506.41,2507.16,13638014.0
1750355820,2507.16,2508.94,2506.32,2507.44,5692250.0
1750356000,2507.44,2508.62,2505.91,2506.81,4727086.0
1750356180,2506.99,2512.14,2506.99,2511.97,5435178.0
1750356360,2511.99,2516.57,2511.99,2514.95,4632462.0
1750356540,2514.96,2515.6,2512.82,2512.82,2891224.0
1750356720,2512.32,2513.57,2511.45,2512.18,3316492.0
1750356900,2512.17,2515.03,2511.83,2511.84,2333584.0
1750357080,2511.84,2513.16,2509.02,2509.42,2347450.0
1750357260,2509.41,2512.26,2508.84,2512.25,2297580.0
1750357440,2511.84,2511.84,2509.04,2509.56,1710400.0
1750357620,2509.55,2510.78,2508.6,2508.99,1998716.0
1750357800,2508.99,2512.2,2508.73,2509.34,1695076.0
1750357980,2509.35,2509.35,2506.3,2508.61,3329144.0
1750358160,2508.6,2508.61,2505.96,2506.47,1829642.0
1750358340,2506.48,2506.86,2504.12,2504.32,2712038.0
1750358520,2504.32,2506.24,2504.1,2505.17,2570700.0
1750358700,2505.16,2505.16,2502.19,2502.98,2827572.0
1750358880,2502.98,2503.2,2499.3,2501.24,5042048.0
1750359060,2501.25,2501.48,2498.0,2499.88,3860930.0
1750359240,2499.98,2501.08,2499.54,2499.6,1324640.0
1750359420,2499.59,2504.25,2498.5,2503.5,2478722.0
1750359600,2503.51,2506.48,2502.03,2505.48,4018494.0
1750359780,2505.48,2506.09,2504.32,2504.59,1955280.0
1750359960,2504.59,2504.6,2496.76,2497.91,5511894.0
1750360140,2497.91,2500.96,2497.49,2500.95,1386030.0
1750360320,2500.95,2506.47,2500.95,2506.47,2202832.0
1750360500,2506.54,2509.1,2504.62,2507.98,3296318.0
1750360680,2508.06,2508.47,2505.71,2507.03,1001446.0
1750360860,2507.03,2508.44,2506.82,2507.57,1095164.0
1750361040,2507.57,2509.83,2507.23,2508.79,1126120.0
1750361220,2508.8,2509.31,2507.61,2507.71,657818.0
1750361400,2507.72,2508.94,2502.13,2502.18,2274394.0
1750361580,2502.17,2505.12,2501.7,2503.25,1789496.0
1750361760,2503.26,2505.14,2503.21,2504.83,1273278.0
1750361940,2504.84,2504.84,2502.2,2503.33,903002.0
1750362120,2503.33,2503.62,2501.21,2502.15,945062.0
1750362300,2502.16,2505.6,2502.09,2504.64,1081558.0
1750362480,2504.64,2506.55,2503.6,2506.54,1760374.0
1750362660,2506.55,2507.37,2504.4,2504.41,1526942.0
1750362840,2504.4,2504.57,2502.8,2504.49,1017032.0
1750363020,2504.49,2505.86,2503.42,2503.76,604670.0
1750363200,2503.76,2507.54,2503.76,2506.74,1613408.0
1750363380,2506.74,2506.88,2505.09,2506.3,1335898.0
1750363560,2506.3,2508.16,2506.2,2508.1,1174748.0
1750363740,2508.1,2509.45,2506.6,2509.45,1137106.0
1750363920,2509.59,2514.47,2508.95,2511.27,7906294.0
1750364100,2511.28,2515.86,2511.14,2514.77,3390404.0
1750364280,2514.76,2515.3,2513.6,2513.84,1800596.0
1750364460,2513.84,2515.5,2509.95,2510.77,3254070.0
1750364640,2510.76,2510.77,2506.16,2507.6,2125168.0
1750364820,2507.6,2509.78,2506.95,2509.61,869850.0
1750365000,2509.77,2511.9,2509.37,2511.89,1089068.0
1750365180,2511.9,2511.9,2508.8,2508.8,807192.0
1750365360,2508.8,2508.97,2506.49,2507.88,1452870.0
1750365540,2507.88,2508.16,2502.68,2503.31,3082010.0
1750365720,2503.21,2503.77,2501.59,2501.96,2642602.0
1750365900,2501.96,2502.9,2501.72,2502.78,1407750.0
1750366080,2502.78,2506.29,2502.78,2503.86,2484330.0
1750366260,2503.86,2506.31,2503.82,2504.99,985428.0
1750366440,2504.99,2507.49,2504.8,2506.63,1125828.0
1750366620,2506.62,2506.99,2505.43,2506.2,1104986.0
1750366800,2506.2,2508.48,2505.67,2508.47,1704954.0
1750366980,2508.48,2509.28,2507.47,2507.48,1501096.0
1750367160,2507.48,2510.0,2507.42,2509.31,1104644.0
1750367340,2509.31,2509.54,2506.64,2506.72,1319394.0
1750367520,2506.73,2507.43,2503.98,2503.99,1842876.0
1750367700,2503.98,2507.61,2503.63,2507.5,1566096.0
1750367880,2507.5,2508.17,2505.25,2508.17,989204.0
1750368060,2508.17,2508.62,2505.3,2505.51,925354.0
1750368240,2505.51,2512.7,2505.51,2511.92,4031326.0
1750368420,2511.92,2513.32,2507.0,2507.26,2494556.0
1750368600,2507.26,2507.26,2503.29,2503.89,2609096.0
1750368780,2503.89,2508.0,2503.8,2507.18,1907026.0
1750368960,2507.18,2513.99,2506.81,2511.79,3799672.0
1750369140,2511.61,2511.61,2505.27,2508.43,6408618.0
1750369320,2508.43,2511.35,2506.91,2508.79,2094588.0
1750369500,2508.79,2512.34,2508.74,2511.72,959890.0
1750369680,2511.72,2511.99,2511.35,2511.86,819486.0
1750369860,2511.86,2511.87,2510.01,2510.72,597770.0
1750370040,2510.72,2510.72,2504.98,2506.49,2471230.0
1750370220,2506.5,2509.74,2506.27,2508.99,636610.0
1750370400,2508.99,2516.11,2508.99,2512.22,7081518.0
1750370580,2512.23,2514.98,2510.43,2514.07,4409946.0
1750370760,2514.06,2517.34,2513.96,2517.25,5382610.0
1750370940,2517.24,2517.56,2514.78,2515.35,3278050.0
1750371120,2515.35,2516.0,2514.1,2515.59,1747120.0
1750371300,2515.59,2519.78,2515.59,2518.25,3564458.0
1750371480,2518.25,2519.3,2514.93,2514.93,3575890.0
1750371660,2514.93,2518.76,2513.71,2518.66,3497402.0
1750371840,2518.57,2518.66,2515.54,2517.46,2444022.0
1750372020,2517.64,2518.04,2516.32,2516.73,1395604.0
1750372200,2516.85,2521.41,2516.07,2520.9,3885196.0
1750372380,2520.91,2526.01,2520.8,2525.0,11816978.0
1750372560,2524.99,2526.99,2524.78,2525.65,4339596.0
1750372740,2525.66,2526.88,2523.8,2526.86,3160896.0
1750372920,2526.86,2530.0,2523.49,2526.61,11578570.0
1750373100,2526.66,2530.13,2524.3,2530.13,6630298.0
1750373280,2530.3,2531.44,2527.89,2527.89,5990806.0
1750373460,2527.89,2529.7,2526.24,2528.51,4222244.0
1750373640,2528.51,2528.51,2525.61,2525.61,2649510.0
1750373820,2525.45,2525.69,2522.62,2522.63,3542548.0
1750374000,2522.69,2522.98,2518.19,2519.7,6642540.0
1750374180,2519.93,2521.61,2518.92,2519.7,5479162.0
1750374360,2519.7,2522.15,2519.7,2521.84,1502604.0
1750374540,2521.84,2522.58,2520.33,2522.46,2486522.0
1750374720,2522.47,2526.68,2522.46,2525.96,2918362.0
1750374900,2526.06,2529.23,2524.49,2525.74,3231706.0
1750375080,2525.74,2527.27,2525.35,2527.16,2961682.0
1750375260,2526.96,2527.82,2524.06,2524.06,2127382.0
1750375440,2523.9,2524.41,2521.83,2522.25,2317272.0
1750375620,2522.35,2523.71,2521.3,2521.36,1947810.0
1750375800,2521.35,2522.32,2518.69,2519.42,1891676.0
1750375980,2519.42,2521.73,2519.08,2519.53,2218140.0
1750376160,2519.53,2520.99,2518.85,2520.69,981754.0
1750376340,2520.69,2521.68,2519.61,2519.82,1901894.0
1750376520,2519.83,2524.73,2519.82,2523.17,2772460.0
1750376700,2523.18,2524.06,2521.7,2522.34,998746.0
1750376880,2522.24,2522.24,2520.4,2521.72,756838.0
1750377060,2521.72,2521.72,2519.97,2520.04,2562302.0
1750377240,2520.04,2521.39,2519.86,2520.08,2369792.0
1750377420,2520.08,2520.77,2519.6,2520.18,1352898.0
1750377600,2520.17,2521.46,2519.27,2520.23,2347384.0
1750377780,2519.96,2523.13,2519.49,2523.13,2583746.0
1750377960,2523.09,2527.46,2521.88,2527.26,4656778.0
1750378140,2527.26,2530.58,2526.77,2528.95,8474146.0
1750378320,2528.95,2529.88,2525.77,2527.43,3597674.0
1750378500,2527.43,2527.81,2525.63,2525.63,2194782.0
1750378680,2525.47,2527.79,2523.7,2525.75,2112274.0
1750378860,2525.94,2526.43,2524.46,2524.5,1231048.0
1750379040,2524.5,2524.5,2522.13,2522.75,1483732.0
1750379220,2522.75,2522.75,2521.73,2522.05,1525712.0
1750379400,2521.85,2524.19,2521.46,2524.19,1880250.0
1750379580,2524.29,2525.34,2523.17,2525.19,1294950.0
1750379760,2525.2,2526.79,2524.81,2525.39,1614358.0
1750379940,2525.39,2525.39,2521.9,2524.16,2680946.0
1750380120,2524.17,2525.94,2523.72,2525.94,1043154.0
1750380300,2525.94,2528.92,2525.94,2528.81,3362990.0
1750380480,2528.91,2529.79,2526.34,2526.99,2285194.0
1750380660,2526.99,2528.28,2525.85,2526.55,1925856.0
1750380840,2526.46,2527.56,2525.09,2525.22,1862200.0
1750381020,2525.21,2525.74,2523.61,2524.57,1653858.0
1750381200,2524.77,2526.4,2524.16,2525.72,1541296.0
1750381380,2525.72,2525.72,2522.12,2522.31,3468934.0
1750381560,2522.31,2522.31,2518.38,2518.75,4692864.0
1750381740,2518.99,2519.92,2516.19,2517.93,5895112.0
1750381920,2517.93,2521.65,2517.93,2521.65,3194398.0
1750382100,2521.65,2521.89,2519.6,2521.78,1485396.0
1750382280,2521.79,2521.79,2520.0,2520.96,1143978.0
1750382460,2520.96,2521.68,2518.01,2519.21,1800770.0
1750382640,2519.47,2519.72,2517.49,2518.12,1438096.0
1750382820,2518.12,2518.12,2515.6,2516.33,2385298.0
1750383000,2516.34,2518.26,2516.1,2517.66,2321688.0
1750383180,2517.66,2519.0,2517.21,2517.78,2322598.0
1750383360,2517.78,2523.19,2517.21,2522.08,2236994.0
1750383540,2522.08,2524.33,2522.07,2523.22,2426490.0
1750383720,2523.23,2525.33,2523.22,2523.7,2735928.0
1750383900,2523.7,2526.0,2523.62,2525.92,2177978.0
1750384080,2525.92,2529.63,2525.75,2527.59,7178400.0
1750384260,2527.68,2529.11,2526.78,2527.06,2772808.0
1750384440,2526.87,2527.91,2526.34,2526.41,1535258.0
1750384620,2526.41,2526.42,2525.7,2526.37,849506.0
1750384800,2526.37,2526.73,2525.48,2525.94,1851140.0
1750384980,2525.93,2525.97,2524.18,2525.83,3031104.0
1750385160,2525.84,2526.78,2525.13,2526.41,979266.0
1750385340,2526.41,2527.3,2525.86,2526.73,1547344.0
1750385520,2526.72,2526.73,2522.4,2522.6,2466958.0
1750385700,2522.6,2523.93,2522.19,2522.2,1497578.0
1750385880,2522.2,2522.76,2521.0,2521.82,1971166.0
1750386060,2521.83,2524.39,2521.56,2523.91,1247562.0
1750386240,2523.85,2523.88,2522.79,2523.88,943988.0
1750386420,2523.88,2523.9,2521.31,2521.36,1040746.0
1750386600,2521.36,2521.36,2517.87,2517.95,4792800.0
1750386780,2517.95,2518.56,2513.22,2514.43,7152758.0
1750386960,2514.43,2518.97,2513.61,2518.0,5474726.0
1750387140,2517.92,2518.1,2515.5,2515.77,1856838.0
1750387320,2515.77,2516.82,2515.0,2515.43,2050796.0
1750387500,2515.44,2517.17,2513.29,2515.64,4504700.0
1750387680,2515.54,2518.37,2515.47,2518.36,1542338.0
1750387860,2518.36,2518.36,2516.34,2516.43,1824590.0
1750388040,2516.44,2518.58,2516.43,2516.61,623586.0
1750388220,2516.61,2517.3,2516.6,2517.26,845756.0
1750388400,2517.25,2517.26,2515.62,2515.62,941756.0
1750388580,2515.63,2515.88,2513.35,2513.89,5942252.0
1750388760,2513.89,2514.3,2511.28,2512.91,10054392.0
1750388940,2512.9,2514.55,2512.9,2513.64,4679416.0
1750389120,2513.65,2515.54,2513.5,2515.22,1643516.0
1750389300,2515.22,2516.66,2514.22,2516.66,1351216.0
1750389480,2516.66,2521.5,2516.66,2521.33,3608942.0
1750389660,2521.11,2522.3,2519.59,2521.08,1973982.0
1750389840,2521.16,2521.74,2518.7,2519.4,2267678.0
1750390020,2519.3,2521.58,2519.29,2520.8,1862732.0
1750390200,2520.56,2520.82,2518.85,2518.98,821884.0
1750390380,2518.98,2520.0,2518.37,2520.0,1219034.0
1750390560,2519.78,2520.2,2517.85,2517.86,2818692.0
1750390740,2517.85,2518.95,2517.58,2518.66,1079518.0
1750390920,2518.66,2519.45,2517.25,2517.25,1421304.0
1750391100,2517.26,2518.66,2516.53,2516.64,1822626.0
1750391280,2516.64,2518.56,2516.31,2518.55,596302.0
1750391460,2518.56,2518.87,2515.81,2516.22,913198.0
1750391640,2516.22,2517.44,2516.22,2517.0,721010.0
1750391820,2516.99,2517.0,2516.06,2516.15,962132.0
1750392000,2516.15,2516.45,2515.02,2515.27,1378084.0
1750392180,2515.27,2515.85,2514.01,2514.59,1262424.0
1750392360,2514.59,2515.62,2513.92,2515.23,1098002.0
1750392540,2515.23,2518.68,2515.23,2515.75,1221236.0
1750392720,2515.75,2518.16,2515.75,2518.16,2050650.0
1750392900,2518.16,2519.41,2518.07,2519.21,1429438.0
1750393080,2519.15,2519.15,2515.54,2516.16,896718.0
1750393260,2516.01,2516.01,2512.01,2512.48,2871498.0
1750393440,2512.39,2512.49,2508.18,2509.58,8798554.0
1750393620,2509.59,2510.87,2508.8,2510.47,2480338.0
1750393800,2510.47,2511.2,2507.27,2509.1,3421834.0
1750393980,2509.11,2511.75,2508.19,2510.45,2478222.0
1750394160,2510.46,2511.7,2509.01,2510.4,4741392.0
1750394340,2510.25,2511.08,2509.16,2509.18,1633512.0
1750394520,2509.18,2509.18,2506.05,2507.69,3846696.0
1750394700,2507.69,2509.34,2505.82,2505.82,2021924.0
1750394880,2505.63,2506.96,2504.15,2504.15,7095964.0
1750395060,2504.1,2505.99,2502.65,2503.92,5982190.0
1750395240,2503.92,2505.39,2503.0,2504.71,3166870.0
1750395420,2504.71,2504.72,2502.55,2503.1,3028232.0
1750395600,2502.73,2505.34,2502.58,2504.0,5468080.0
1750395780,2504.0,2506.47,2503.99,2504.8,1952088.0
1750395960,2504.81,2507.94,2504.45,2507.53,3196946.0
1750396140,2507.53,2508.0,2506.42,2507.15,2402168.0
1750396320,2507.15,2507.44,2505.03,2507.28,1876520.0
1750396500,2507.28,2508.82,2507.0,2508.01,1903442.0
1750396680,2507.88,2508.48,2506.63,2507.81,1450782.0
1750396860,2507.81,2508.1,2505.01,2505.01,1581922.0
1750397040,2505.01,2506.24,2503.97,2506.24,1545726.0
1750397220,2506.23,2506.3,2502.66,2506.1,3333492.0
1750397400,2506.24,2509.31,2505.18,2509.22,1687422.0
1750397580,2509.3,2510.57,2508.22,2510.57,4102952.0
1750397760,2510.56,2512.3,2510.05,2511.54,2701234.0
1750397940,2511.53,2511.57,2509.5,2511.23,1928228.0
1750398120,2511.23,2512.18,2510.66,2512.18,1311110.0
1750398300,2512.17,2513.97,2511.77,2511.99,2478586.0
1750398480,2511.98,2513.0,2511.73,2512.48,990582.0
1750398660,2512.49,2514.49,2512.48,2514.11,2095054.0
1750398840,2514.11,2514.92,2513.72,2514.88,1663886.0
1750399020,2514.87,2515.42,2514.11,2514.68,1843414.0
1750399200,2514.68,2516.38,2514.68,2516.37,2656786.0
1750399380,2516.37,2520.5,2516.37,2520.11,8157240.0
1750399560,2520.12,2520.21,2518.1,2519.16,4266514.0
1750399740,2519.07,2519.61,2516.3,2517.24,3061350.0
1750399920,2517.36,2521.89,2516.35,2519.56,6723428.0
1750400100,2519.57,2520.25,2517.8,2520.01,2852148.0
1750400280,2520.0,2520.63,2518.92,2519.34,2791232.0
1750400460,2519.33,2521.68,2519.33,2521.68,2401338.0
1750400640,2521.87,2523.37,2521.17,2521.69,3836648.0
1750400820,2521.69,2521.69,2520.21,2520.87,2001264.0
1750401000,2520.87,2520.87,2519.63,2519.87,2722702.0
1750401180,2519.87,2519.87,2517.5,2517.86,2534688.0
1750401360,2517.85,2518.68,2517.6,2518.29,2000412.0
1750401540,2518.29,2520.75,2518.19,2519.77,2733084.0
1750401720,2519.77,2521.8,2519.77,2520.89,1396958.0
1750401900,2520.9,2521.06,2518.0,2519.35,2384234.0
1750402080,2519.35,2519.36,2517.21,2517.21,1168022.0
1750402260,2517.22,2518.44,2517.21,2518.43,997248.0
1750402440,2518.43,2520.5,2518.43,2519.9,1669026.0
1750402620,2519.9,2520.57,2519.89,2520.08,1820358.0
1750402800,2520.08,2521.11,2519.21,2520.55,1655640.0
1750402980,2520.55,2522.97,2518.05,2518.05,3908678.0
1750403160,2518.06,2519.4,2518.05,2518.73,1999616.0
1750403340,2518.73,2520.99,2518.72,2520.99,1395616.0
1750403520,2521.0,2525.18,2520.99,2524.94,5785730.0
1750403700,2524.94,2528.0,2524.94,2526.53,9774192.0
1750403880,2526.53,2530.14,2526.4,2529.86,11193236.0
1750404060,2529.86,2540.0,2529.6,2535.08,30334560.0
1750404240,2535.08,2537.94,2533.72,2536.6,10718938.0
1750404420,2536.6,2537.89,2533.01,2533.01,8836314.0
1750404600,2533.1,2538.46,2532.67,2537.68,8871958.0
1750404780,2537.68,2541.78,2535.65,2540.01,11583586.0
1750404960,2540.01,2541.79,2538.79,2539.56,7963162.0
1750405140,2539.45,2540.3,2535.91,2539.79,7255158.0
1750405320,2539.8,2540.0,2538.13,2539.3,3211808.0
1750405500,2539.3,2540.0,2535.49,2536.04,4552746.0
1750405680,2536.01,2541.3,2536.01,2541.3,6868610.0
1750405860,2541.3,2553.6,2541.29,2543.39,45300282.0
1750406040,2543.39,2549.56,2543.01,2547.83,12834274.0
1750406220,2547.84,2548.43,2545.64,2548.42,6260158.0
1750406400,2548.42,2549.46,2546.16,2548.99,9971198.0
1750406580,2548.99,2559.87,2548.69,2558.88,32932860.0
1750406760,2558.88,2565.87,2556.19,2561.36,32809164.0
1750406940,2561.36,2564.46,2560.08,2563.46,10199358.0
1750407120,2563.49,2565.86,2561.3,2564.35,9887042.0
1750407300,2564.3,2568.03,2561.2,2562.38,22025488.0
1750407480,2562.79,2563.71,2561.05,2562.36,11201544.0
1750407660,2562.99,2563.0,2559.69,2562.37,9217518.0
1750407840,2562.48,2564.32,2560.47,2562.45,5784012.0
1750408020,2562.46,2562.46,2559.07,2560.2,6139358.0
1750408200,2560.19,2561.51,2554.08,2555.68,22237872.0
1750408380,2555.37,2559.97,2554.5,2559.97,12322570.0
1750408560,2559.96,2563.19,2558.49,2560.7,6408604.0
1750408740,2560.7,2560.71,2556.14,2556.39,7074208.0
1750408920,2555.86,2555.86,2542.41,2542.5,23169128.0
1750409100,2542.5,2551.46,2542.5,2551.45,13644350.0
1750409280,2551.46,2553.15,2548.06,2549.12,8772612.0
1750409460,2549.11,2554.06,2547.45,2554.05,6013530.0
1750409640,2554.05,2555.0,2551.75,2552.1,4823916.0
1750409820,2552.1,2553.31,2549.88,2552.62,5848878.0
1750410000,2552.62,2553.91,2551.57,2551.86,6523488.0
1750410180,2552.1,2554.73,2548.95,2548.95,3000958.0
1750410360,2549.01,2549.23,2544.4,2546.68,8008134.0
1750410540,2546.68,2549.52,2545.92,2549.28,4201558.0
1750410720,2549.12,2554.56,2548.45,2554.43,5279096.0
1750410900,2554.53,2554.82,2549.6,2549.6,3190754.0
1750411080,2549.6,2550.48,2547.01,2548.01,3602086.0
1750411260,2548.02,2551.68,2547.75,2549.8,2447992.0
1750411440,2549.8,2550.57,2547.32,2548.1,2648866.0
1750411620,2548.11,2548.65,2545.4,2546.56,3606996.0
1750411800,2546.56,2548.35,2545.32,2546.29,2799686.0
1750411980,2546.25,2548.34,2545.9,2547.38,2427554.0
1750412160,2547.38,2548.93,2546.32,2547.99,1837360.0
1750412340,2547.99,2548.44,2547.09,2547.66,1750812.0
1750412520,2548.0,2551.66,2547.65,2551.47,3595436.0
1750412700,2551.47,2551.95,2549.42,2551.95,1960574.0
1750412880,2551.95,2552.31,2549.05,2550.12,2704458.0
1750413060,2550.12,2552.68,2550.12,2552.68,1795630.0
1750413240,2552.68,2553.58,2552.58,2552.96,2685612.0
1750413420,2552.96,2554.33,2552.02,2552.53,3154146.0
1750413600,2552.53,2554.49,2552.41,2553.88,2265200.0
1750413780,2553.88,2553.89,2551.04,2551.56,2455642.0
1750413960,2551.57,2552.16,2546.74,2547.31,6842714.0
1750414140,2547.65,2548.33,2546.47,2548.3,2014922.0
1750414320,2548.3,2550.88,2548.3,2549.71,2427614.0
1750414500,2549.7,2549.85,2548.0,2548.09,1751576.0
1750414680,2548.09,2549.54,2547.81,2548.14,1744556.0
1750414860,2548.14,2552.58,2546.67,2552.58,2358460.0
1750415040,2552.58,2556.7,2551.75,2554.33,6052598.0
1750415220,2554.33,2555.0,2553.19,2553.19,1511020.0
1750415400,2553.0,2555.4,2551.5,2552.33,2572984.0
1750415580,2552.33,2553.0,2551.75,2552.62,2571304.0
1750415760,2552.63,2555.49,2551.81,2555.49,2343884.0
1750415940,2555.48,2555.65,2553.2,2553.51,2510572.0
1750416120,2553.51,2555.41,2553.0,2555.18,2991916.0
1750416300,2555.19,2555.65,2552.17,2552.38,3184220.0
1750416480,2552.38,2554.87,2551.88,2553.08,1077514.0
1750416660,2553.08,2553.45,2550.25,2550.76,1363496.0
1750416840,2550.77,2552.84,2550.39,2551.61,1723692.0
1750417020,2551.62,2552.02,2551.0,2551.68,1413852.0
1750417200,2551.81,2552.15,2549.4,2549.71,2207886.0
1750417380,2549.7,2552.59,2549.26,2551.03,3001502.0
1750417560,2551.02,2552.19,2550.61,2551.57,1686122.0
1750417740,2551.58,2551.99,2550.7,2550.86,1236898.0
1750417920,2550.87,2550.93,2545.82,2547.0,4504680.0
1750418100,2547.0,2547.99,2540.28,2541.63,10761620.0
1750418280,2541.63,2546.73,2541.63,2545.83,9042138.0
1750418460,2545.82,2547.01,2544.41,2545.0,2389378.0
1750418640,2545.01,2545.81,2543.45,2544.87,2465872.0
1750418820,2544.94,2545.07,2543.6,2543.89,1808244.0
1750419000,2543.9,2543.98,2541.06,2541.27,3824988.0
1750419180,2541.26,2545.0,2541.26,2542.86,2619898.0
1750419360,2542.85,2544.7,2542.03,2543.8,1712408.0
1750419540,2543.8,2546.6,2543.64,2545.82,2807314.0
1750419720,2545.82,2550.3,2545.82,2550.2,3912806.0
1750419900,2550.29,2554.74,2550.29,2553.02,8294922.0
1750420080,2553.02,2554.34,2549.5,2550.13,3673718.0
1750420260,2550.13,2551.29,2548.99,2549.96,2404356.0
1750420440,2549.96,2551.11,2549.11,2549.8,3624162.0
1750420620,2549.8,2549.81,2548.28,2548.28,595916.0
1750420800,2548.69,2550.56,2547.61,2550.38,1859106.0
1750420980,2550.39,2555.0,2549.97,2551.85,7803306.0
1750421160,2551.94,2552.45,2547.38,2547.95,3279080.0
1750421340,2547.84,2550.75,2545.05,2548.49,5566116.0
1750421520,2548.31,2549.87,2548.12,2549.13,2012692.0
1750421700,2549.34,2550.0,2547.88,2549.46,1506680.0
1750421880,2549.2,2551.16,2549.19,2550.02,1632576.0
1750422060,2550.02,2551.11,2548.55,2548.73,1184242.0
1750422240,2548.72,2549.75,2547.87,2549.18,1266684.0
1750422420,2549.18,2551.2,2549.18,2550.29,830702.0
1750422600,2550.29,2551.02,2548.77,2548.92,1784846.0
1750422780,2548.92,2554.23,2548.91,2553.55,4489676.0
1750422960,2553.28,2555.52,2552.21,2555.39,3643674.0
1750423140,2555.36,2557.63,2551.65,2552.01,7073816.0
1750423320,2552.0,2554.64,2551.66,2552.49,2184642.0
1750423500,2552.59,2554.42,2552.32,2553.96,2194816.0
1750423680,2553.72,2553.76,2551.71,2552.11,1001588.0
1750423860,2552.1,2554.0,2551.4,2551.63,1232022.0
1750424040,2551.7,2552.86,2549.29,2551.38,5010598.0
1750424220,2551.48,2551.59,2550.02,2550.72,1645398.0
1750424400,2550.72,2554.21,2550.72,2553.69,2078114.0
1750424580,2553.68,2556.0,2552.35,2555.2,3259414.0
1750424760,2555.2,2557.48,2555.02,2556.89,3224740.0
1750424940,2556.66,2558.38,2555.68,2556.47,3708182.0
1750425120,2556.47,2556.95,2554.09,2554.67,2962080.0
1750425300,2554.67,2555.51,2553.76,2554.16,2144754.0
1750425480,2554.15,2555.78,2553.02,2554.31,2464386.0
1750425660,2554.32,2558.33,2554.31,2556.53,1985226.0
1750425840,2556.53,2556.54,2553.78,2554.43,1972040.0
1750426020,2554.43,2555.09,2552.01,2553.89,2238842.0
1750426200,2553.87,2557.4,2552.22,2553.07,4484904.0
1750426380,2553.07,2553.36,2549.52,2551.32,5768888.0
1750426560,2551.32,2552.31,2545.25,2546.39,7627466.0
1750426740,2546.51,2555.84,2545.87,2548.16,8548404.0
1750426920,2548.23,2550.9,2544.04,2547.89,7044078.0
1750427100,2548.02,2548.46,2532.92,2539.91,20588472.0
1750427280,2539.9,2539.9,2532.44,2534.99,23939898.0
1750427460,2534.99,2535.35,2526.76,2532.97,27250126.0
1750427640,2533.37,2537.93,2533.01,2536.01,10704748.0
1750427820,2536.0,2537.03,2532.07,2535.16,5361134.0
1750428000,2535.05,2536.81,2531.34,2536.81,11435020.0
1750428180,2536.51,2539.56,2534.12,2537.18,9687930.0
1750428360,2537.18,2538.11,2531.43,2531.95,6535210.0
1750428540,2531.85,2534.96,2527.9,2530.68,10800268.0
1750428720,2530.68,2533.55,2529.19,2531.65,7637240.0
1750428900,2531.56,2534.32,2528.61,2529.86,8633580.0
1750429080,2529.92,2536.11,2529.24,2536.1,5854758.0
1750429260,2536.36,2536.44,2524.28,2525.34,9155512.0
1750429440,2525.22,2525.51,2512.47,2512.97,49510058.0
1750429620,2512.97,2520.75,2510.66,2518.91,16459786.0
1750429800,2518.91,2519.81,2515.44,2516.66,10750828.0
1750429980,2516.65,2518.76,2512.4,2513.68,7968348.0
1750430160,2513.59,2522.99,2513.56,2522.99,10989136.0
1750430340,2522.99,2522.99,2512.11,2513.55,10186650.0
1750430520,2513.54,2513.55,2505.0,2508.39,32576340.0
1750430700,2508.44,2509.93,2504.45,2508.76,12363550.0
1750430880,2508.76,2510.76,2498.27,2499.47,25354490.0
1750431060,2499.45,2499.45,2495.0,2496.69,26310742.0
1750431240,2496.48,2496.48,2488.28,2493.08,34351776.0
1750431420,2492.63,2494.59,2488.3,2488.74,17288866.0
1750431600,2488.74,2494.89,2487.05,2494.56,29875398.0
1750431780,2494.84,2497.95,2491.61,2496.34,18391324.0
1750431960,2496.2,2497.49,2493.0,2493.76,11593460.0
1750432140,2493.76,2499.11,2493.15,2498.12,11332426.0
1750432320,2498.11,2499.5,2496.62,2497.81,8505150.0
1750432500,2497.97,2502.69,2496.59,2500.64,15213502.0
1750432680,2500.97,2503.4,2497.09,2499.05,9785340.0
1750432860,2498.97,2499.65,2495.61,2498.79,6724904.0
1750433040,2498.99,2500.36,2495.89,2498.08,4621550.0
1750433220,2498.09,2500.23,2495.1,2495.47,7029856.0
1750433400,2495.27,2498.48,2493.41,2493.48,5290690.0
1750433580,2493.73,2494.62,2490.31,2490.86,10175914.0
1750433760,2490.93,2501.66,2490.26,2499.56,9692482.0
1750433940,2499.77,2500.73,2497.74,2498.48,3548572.0
1750434120,2498.47,2507.73,2497.81,2505.72,17791284.0
1750434300,2505.31,2505.99,2498.08,2500.2,8912218.0
1750434480,2500.09,2500.82,2497.58,2497.94,3806526.0
1750434660,2497.95,2498.35,2492.0,2493.37,10890536.0
1750434840,2493.21,2494.77,2486.57,2494.21,20374272.0
1750435020,2493.51,2494.18,2491.32,2492.47,3672796.0
1750435200,2492.47,2495.09,2492.14,2493.25,4868502.0
1750435380,2493.25,2493.96,2491.0,2491.25,3634240.0
1750435560,2490.92,2492.16,2483.03,2485.76,16841210.0
1750435740,2485.76,2491.0,2484.82,2489.71,10253638.0
1750435920,2489.07,2490.09,2485.36,2485.99,4465130.0
1750436100,2486.0,2486.0,2477.97,2482.35,30565362.0
1750436280,2481.79,2485.64,2478.88,2480.34,13121556.0
1750436460,2480.34,2483.64,2474.5,2479.74,16449734.0
1750436640,2479.88,2489.07,2479.36,2487.49,10011928.0
1750436820,2487.49,2487.49,2482.02,2484.31,3527818.0
1750437000,2484.31,2489.34,2483.62,2486.11,5363246.0
1750437180,2486.06,2489.25,2485.43,2487.71,4293856.0
1750437360,2487.71,2489.14,2485.6,2488.11,2998190.0
1750437540,2488.11,2488.47,2484.64,2485.47,5504888.0
1750437720,2485.47,2488.0,2484.24,2486.66,4786106.0
1750437900,2486.66,2489.67,2482.32,2482.65,7794090.0
1750438080,2482.65,2483.9,2478.63,2478.87,8198988.0
1750438260,2478.87,2481.78,2478.0,2480.39,6325766.0
1750438440,2480.49,2485.32,2480.49,2482.8,8483166.0
1750438620,2482.81,2485.17,2480.04,2481.79,4901264.0
1750438800,2481.65,2486.58,2481.43,2485.79,4476936.0
1750438980,2485.37,2485.71,2478.94,2479.51,6809992.0
1750439160,2479.51,2479.51,2475.11,2477.97,11288946.0
1750439340,2477.96,2481.25,2476.5,2477.08,4869900.0
1750439520,2477.08,2479.97,2476.69,2478.73,2450250.0
1750439700,2478.65,2480.99,2476.71,2478.41,4764476.0
1750439880,2478.55,2479.07,2425.5,2432.93,108811708.0
1750440060,2433.9,2441.7,2410.55,2411.39,107417850.0
1750440240,2410.55,2427.22,2405.96,2409.7,67047432.0
1750440420,2409.66,2420.39,2404.89,2416.54,32833852.0
1750440600,2416.25,2416.28,2407.51,2408.44,26821880.0
1750440780,2408.49,2408.49,2391.85,2393.58,74322456.0
1750440960,2394.38,2394.38,2363.06,2378.82,102007740.0
1750441140,2378.14,2392.33,2374.79,2388.05,40861824.0
1750441320,2388.05,2410.88,2388.05,2410.0,52608868.0
1750441500,2409.11,2419.25,2404.96,2409.85,41517114.0
1750441680,2409.89,2413.86,2403.86,2408.87,17811254.0
1750441860,2408.61,2410.81,2398.01,2404.36,21380926.0
1750442040,2404.36,2406.34,2400.82,2402.45,13068600.0
1750442220,2402.45,2425.72,2401.9,2417.87,35371936.0
1750442400,2417.87,2417.99,2412.67,2415.01,19246438.0
1750442580,2415.02,2417.36,2412.28,2415.64,10644956.0
1750442760,2415.63,2426.89,2415.63,2424.04,20957500.0
1750442940,2424.0,2428.1,2421.26,2426.97,14234194.0
1750443120,2426.92,2428.08,2420.25,2426.69,10028260.0
1750443300,2426.69,2431.66,2424.25,2430.46,9622214.0
1750443480,2430.46,2432.87,2419.21,2420.33,18541704.0
1750443660,2420.21,2421.97,2416.54,2419.69,11461378.0
1750443840,2420.12,2421.73,2415.42,2420.23,7090320.0
1750444020,2419.74,2422.95,2416.48,2417.5,6084420.0
1750444200,2417.5,2423.32,2415.75,2423.23,5947682.0
1750444380,2423.79,2427.61,2419.32,2427.12,9007420.0
1750444560,2427.11,2429.31,2421.74,2422.43,8849764.0
1750444740,2422.43,2428.34,2420.42,2426.34,4929104.0
1750444920,2426.34,2428.07,2423.32,2423.72,2918032.0
1750445100,2423.72,2428.2,2423.14,2426.85,4066876.0
1750445280,2426.86,2427.87,2422.1,2422.2,6372920.0
1750445460,2422.2,2425.29,2420.98,2424.01,3600082.0
1750445640,2424.01,2425.5,2418.21,2418.82,3825010.0
1750445820,2418.53,2420.15,2416.32,2418.69,4984526.0
1750446000,2418.68,2419.67,2416.8,2417.96,4223054.0
1750446180,2418.01,2418.07,2408.21,2412.05,18259248.0
1750446360,2412.11,2413.55,2409.15,2410.36,6948214.0
1750446540,2410.35,2413.0,2406.6,2408.08,8158278.0
1750446720,2408.08,2411.11,2392.74,2398.81,23034610.0
1750446900,2398.85,2406.67,2398.05,2405.91,17099588.0
1750447080,2405.9,2408.22,2404.63,2405.78,5798058.0
1750447260,2405.78,2407.98,2404.61,2405.43,3533194.0
1750447440,2405.69,2408.03,2405.12,2405.76,2076454.0
1750447620,2405.76,2407.52,2405.34,2405.71,2255080.0
1750447800,2405.71,2415.23,2405.71,2415.23,11214428.0
1750447980,2415.36,2415.37,2411.11,2413.41,3998094.0
1750448160,2413.41,2414.32,2408.99,2409.61,4758850.0
1750448340,2408.56,2408.82,2405.11,2406.43,6829124.0
1750448520,2406.43,2412.24,2406.42,2409.92,5431766.0
1750448700,2409.92,2415.0,2408.54,2414.82,7561224.0
1750448880,2414.82,2415.54,2410.19,2410.19,3865718.0
1750449060,2410.19,2412.4,2409.43,2411.6,2986588.0
1750449240,2411.62,2423.33,2411.62,2422.06,11941922.0
1750449420,2422.02,2423.05,2413.42,2413.78,11941492.0
1750449600,2413.62,2420.61,2413.14,2420.21,6174294.0
1750449780,2420.21,2423.86,2418.66,2423.86,3748480.0
1750449960,2423.71,2425.07,2420.09,2421.19,7620712.0
1750450140,2421.19,2425.5,2419.75,2424.86,5104138.0
1750450320,2425.09,2427.6,2424.53,2427.31,5037472.0
1750450500,2427.4,2436.56,2425.97,2436.31,13306706.0
1750450680,2436.3,2436.31,2424.32,2427.87,10069234.0
1750450860,2427.86,2428.17,2423.0,2424.8,4316302.0
1750451040,2424.8,2429.3,2424.79,2429.09,2900252.0
1750451220,2429.09,2430.3,2427.58,2429.92,2216772.0
1750451400,2429.6,2431.79,2429.02,2430.02,6833802.0
1750451580,2430.02,2431.31,2427.7,2431.31,3615126.0
1750451760,2431.3,2432.89,2429.47,2431.39,5434218.0
1750451940,2431.38,2432.43,2427.64,2428.98,5294364.0
1750452120,2428.97,2431.06,2428.97,2430.32,1831022.0
1750452300,2430.49,2434.58,2427.49,2427.49,5872288.0
1750452480,2427.78,2429.99,2427.3,2428.86,2663876.0
1750452660,2428.86,2430.53,2428.29,2428.43,3358846.0
1750452840,2428.42,2428.72,2426.26,2427.58,2020816.0
1750453020,2427.59,2428.73,2423.93,2425.69,4127484.0
1750453200,2425.69,2425.94,2421.03,2423.08,5888654.0
1750453380,2423.08,2423.09,2417.27,2417.35,6863344.0
1750453560,2417.51,2422.59,2416.85,2421.0,4508320.0
1750453740,2421.01,2421.33,2417.49,2417.51,2063772.0
1750453920,2417.51,2419.53,2417.07,2419.27,2157210.0
1750454100,2419.27,2419.49,2415.43,2417.09,2504724.0
1750454280,2417.09,2419.39,2416.17,2416.69,1641052.0
1750454460,2416.69,2417.17,2408.78,2412.53,7244584.0
1750454640,2413.0,2415.67,2411.41,2414.45,5711056.0
1750454820,2414.45,2416.93,2413.56,2415.44,2475776.0
1750455000,2415.44,2419.7,2413.9,2418.44,3499480.0
1750455180,2418.43,2421.45,2417.1,2421.44,2558790.0
1750455360,2421.45,2421.45,2419.37,2419.37,1620370.0
1750455540,2419.25,2421.42,2418.64,2420.66,1732304.0
1750455720,2420.66,2424.0,2420.39,2422.67,3997800.0
1750455900,2421.11,2425.93,2421.01,2424.61,2435624.0
1750456080,2424.61,2425.7,2420.53,2420.53,2161088.0
1750456260,2420.48,2420.48,2415.17,2416.32,2370566.0
1750456440,2416.32,2419.31,2415.76,2418.01,1430792.0
1750456620,2418.01,2418.37,2414.0,2415.38,1230882.0
1750456800,2415.56,2416.99,2413.69,2414.53,2895216.0
1750456980,2414.4,2414.8,2408.95,2408.95,3602786.0
1750457160,2409.12,2411.67,2401.25,2404.11,21913904.0
1750457340,2403.85,2409.11,2402.54,2408.14,4958162.0
1750457520,2408.14,2409.02,2405.43,2405.72,2877126.0
1750457700,2405.72,2408.0,2403.47,2404.5,3154258.0
1750457880,2404.51,2404.68,2399.7,2402.75,6161414.0
1750458060,2402.75,2407.96,2402.51,2406.32,2661054.0
1750458240,2406.32,2406.94,2401.1,2402.89,2232658.0
1750458420,2402.88,2404.22,2402.34,2402.4,1174284.0
1750458600,2402.39,2405.34,2401.08,2404.51,2135114.0
1750458780,2404.51,2407.96,2404.51,2407.24,1878116.0
1750458960,2407.24,2407.69,2397.0,2397.99,11461018.0
1750459140,2398.06,2398.06,2392.46,2392.69,14948798.0
1750459320,2393.1,2401.53,2385.73,2396.2,29641888.0
1750459500,2396.27,2396.68,2380.21,2385.68,19310844.0
1750459680,2385.69,2390.93,2385.69,2390.71,6256826.0
1750459860,2390.95,2391.99,2387.28,2387.36,4556948.0
1750460040,2387.35,2389.5,2384.25,2389.5,5381364.0
1750460220,2389.07,2390.29,2386.19,2389.81,3555820.0
1750460400,2389.81,2390.81,2385.14,2386.13,4561960.0
1750460580,2386.14,2387.58,2382.68,2385.99,6745508.0
1750460760,2386.28,2397.39,2386.2,2393.8,9992134.0
1750460940,2393.72,2396.01,2392.29,2392.83,5226778.0
1750461120,2392.69,2393.01,2387.31,2387.51,5406518.0
1750461300,2387.51,2392.0,2387.0,2391.99,2656790.0
1750461480,2391.99,2393.6,2391.99,2393.29,1855566.0
1750461660,2392.86,2397.33,2392.77,2397.01,4790796.0
1750461840,2397.01,2399.49,2397.0,2398.86,4513208.0
1750462020,2398.86,2399.14,2397.46,2399.14,2257724.0
1750462200,2399.38,2401.13,2399.18,2400.46,5291184.0
1750462380,2400.45,2402.51,2399.6,2401.27,2495626.0
1750462560,2401.27,2402.32,2397.85,2401.84,2953398.0
1750462740,2401.61,2402.62,2401.01,2402.15,2545192.0
1750462920,2402.15,2404.69,2402.15,2404.68,2727484.0
1750463100,2404.68,2405.84,2403.9,2405.27,3903880.0
1750463280,2405.12,2406.25,2402.78,2403.4,2314118.0
1750463460,2403.05,2405.37,2402.79,2404.21,1495774.0
1750463640,2404.06,2406.37,2404.05,2405.97,1001528.0
1750463820,2405.97,2406.36,2404.44,2405.42,1445958.0
1750464000,2405.42,2405.43,2402.84,2402.85,3675374.0
1750464180,2402.85,2403.37,2399.5,2400.82,6013668.0
1750464360,2400.9,2401.25,2397.22,2400.73,4971590.0
1750464540,2400.72,2402.35,2399.02,2399.85,4078846.0
1750464720,2399.85,2399.85,2394.26,2397.24,3751144.0
1750464900,2397.24,2398.71,2395.79,2397.99,2197214.0
1750465080,2397.99,2402.35,2397.23,2401.34,3105842.0
1750465260,2401.34,2402.34,2397.85,2402.13,4020748.0
1750465440,2402.24,2407.86,2401.1,2406.87,6007522.0
1750465620,2406.63,2412.13,2405.91,2411.88,7597198.0
1750465800,2412.09,2412.81,2408.06,2408.55,5705586.0
1750465980,2408.55,2410.23,2407.59,2409.75,2570652.0
1750466160,2409.75,2411.83,2407.85,2411.79,3294436.0
1750466340,2411.66,2413.73,2410.9,2413.71,2290770.0
1750466520,2413.71,2419.13,2412.83,2415.75,10312970.0
1750466700,2415.26,2415.26,2408.6,2409.71,4566476.0
1750466880,2409.7,2409.92,2407.67,2408.28,3302492.0
1750467060,2408.28,2410.55,2407.68,2410.45,2181324.0
1750467240,2410.45,2410.63,2409.62,2410.62,2270466.0
1750467420,2410.62,2410.63,2409.69,2409.71,1003386.0
1750467600,2409.7,2410.26,2408.89,2409.33,1096424.0
1750467780,2409.33,2413.83,2409.0,2413.83,3060652.0
1750467960,2413.83,2413.83,2411.13,2412.87,2131574.0
1750468140,2412.86,2414.14,2412.29,2412.3,1443020.0
1750468320,2412.3,2414.29,2412.3,2414.28,1242694.0
1750468500,2414.57,2415.33,2411.5,2411.86,2090860.0
1750468680,2411.77,2411.78,2409.02,2409.21,1940942.0
1750468860,2409.21,2414.98,2408.88,2414.71,3272438.0
1750469040,2414.72,2416.59,2414.38,2416.58,1467234.0
1750469220,2416.58,2418.65,2416.58,2417.84,4256344.0
1750469400,2417.84,2418.43,2415.01,2416.08,2246836.0
1750469580,2416.08,2418.24,2416.07,2417.51,2866140.0
1750469760,2417.51,2423.91,2417.41,2423.01,12778504.0
1750469940,2423.01,2428.75,2421.3,2427.86,10038104.0
1750470120,2427.79,2431.13,2424.72,2429.5,12436000.0
1750470300,2429.28,2430.16,2425.68,2426.85,3987602.0
1750470480,2426.85,2427.77,2422.9,2423.8,3057272.0
1750470660,2423.8,2424.97,2422.8,2424.81,2883922.0
1750470840,2424.9,2427.11,2424.85,2426.29,1657812.0
1750471020,2426.29,2431.0,2424.33,2430.0,4817584.0
1750471200,2430.01,2431.33,2425.88,2425.88,5078948.0
1750471380,2425.88,2426.66,2425.28,2425.28,4025936.0
1750471560,2425.29,2426.01,2423.8,2424.1,2527762.0
1750471740,2424.1,2424.4,2420.21,2421.33,6214004.0
1750471920,2421.32,2422.5,2420.2,2421.56,1807526.0
1750472100,2421.56,2423.0,2421.23,2422.55,1406354.0
1750472280,2422.55,2423.6,2422.06,2422.73,889338.0
1750472460,2422.72,2422.96,2420.99,2421.58,1169132.0
1750472640,2421.58,2422.0,2421.24,2421.36,1005488.0
1750472820,2421.36,2421.36,2417.07,2417.18,5434810.0
1750473000,2417.26,2418.37,2417.26,2418.36,1884682.0
1750473180,2418.35,2421.6,2418.35,2421.09,1771016.0
1750473360,2421.08,2421.76,2420.34,2420.57,1444030.0
1750473540,2420.78,2421.24,2419.06,2419.75,1610666.0
1750473720,2419.75,2420.58,2419.29,2419.74,991290.0
1750473900,2419.73,2419.98,2417.84,2418.63,2105264.0
1750474080,2418.62,2420.57,2418.62,2420.57,912110.0
1750474260,2420.57,2421.52,2419.06,2421.51,944914.0
1750474440,2421.52,2423.01,2420.98,2421.37,1565414.0
1750474620,2421.38,2422.48,2421.24,2421.7,628190.0
1750474800,2421.69,2424.73,2421.69,2424.73,2716074.0
1750474980,2424.73,2428.41,2424.73,2426.74,4094424.0
1750475160,2426.73,2428.02,2425.63,2426.32,2445126.0
1750475340,2426.32,2427.61,2424.17,2424.17,1147732.0
1750475520,2424.39,2425.46,2424.32,2424.55,823462.0
1750475700,2424.55,2427.1,2424.55,2426.4,1565594.0
1750475880,2426.41,2428.75,2426.31,2427.23,2361478.0
1750476060,2427.23,2427.23,2425.77,2425.78,1312380.0
1750476240,2425.78,2427.62,2424.66,2427.06,1312228.0
1750476420,2427.06,2428.0,2426.71,2427.99,1579270.0
1750476600,2428.0,2428.89,2427.73,2428.7,1498086.0
1750476780,2428.7,2429.97,2427.8,2427.81,2086946.0
1750476960,2427.49,2428.5,2426.94,2427.84,1632358.0
1750477140,2427.86,2427.97,2426.63,2426.89,864256.0
1750477320,2426.9,2428.08,2426.1,2426.86,1882778.0
1750477500,2426.86,2428.59,2426.86,2427.61,784342.0
1750477680,2427.61,2428.01,2426.51,2426.51,925674.0
1750477860,2426.52,2427.72,2426.34,2426.65,941514.0
1750478040,2426.65,2427.04,2425.21,2425.35,1185908.0
1750478220,2425.43,2425.69,2424.32,2424.34,2060210.0
1750478400,2424.34,2425.75,2424.33,2425.33,2354740.0
1750478580,2425.33,2425.33,2423.43,2424.1,2003958.0
1750478760,2424.1,2424.11,2420.8,2421.66,4120084.0
1750478940,2421.68,2423.25,2421.68,2422.92,1288314.0
1750479120,2422.92,2423.17,2421.46,2421.47,1279930.0
1750479300,2421.47,2421.47,2420.48,2420.89,1882928.0
1750479480,2420.99,2424.61,2420.77,2424.32,6067276.0
1750479660,2424.32,2424.33,2422.69,2423.06,2620194.0
1750479840,2423.11,2423.4,2421.0,2421.01,905242.0
1750480020,2421.01,2422.26,2419.84,2420.79,3981728.0
1750480200,2420.79,2420.79,2418.62,2418.98,3416318.0
1750480380,2418.98,2422.39,2418.35,2422.39,5066776.0
1750480560,2422.73,2423.34,2422.34,2422.51,927516.0
1750480740,2422.51,2423.43,2422.01,2423.23,1319616.0
1750480920,2423.23,2423.42,2422.3,2422.96,1453452.0
1750481100,2422.97,2422.97,2419.61,2419.76,2062704.0
1750481280,2419.77,2419.77,2417.83,2418.73,2772202.0
1750481460,2418.73,2419.91,2418.69,2419.68,1361550.0
1750481640,2419.69,2420.41,2419.29,2420.41,1454486.0
1750481820,2420.41,2422.04,2420.21,2421.89,1194204.0
1750482000,2421.89,2422.79,2420.38,2420.38,887534.0
1750482180,2420.38,2422.0,2419.57,2421.51,1352942.0
1750482360,2421.51,2421.8,2420.81,2420.81,621946.0
1750482540,2420.81,2421.1,2420.37,2420.76,460496.0
1750482720,2420.76,2420.76,2418.5,2419.22,2251010.0
1750482900,2419.22,2421.82,2419.22,2421.5,916790.0
1750483080,2421.51,2422.34,2420.9,2421.67,1235312.0
1750483260,2421.66,2425.24,2421.35,2425.24,1845686.0
1750483440,2425.24,2425.85,2423.36,2424.36,1334660.0
1750483620,2424.35,2425.99,2424.35,2425.39,1129270.0
1750483800,2425.39,2426.11,2425.3,2425.44,926816.0
1750483980,2425.44,2425.96,2423.66,2423.78,859266.0
1750484160,2423.78,2424.0,2423.3,2423.49,898332.0
1750484340,2423.49,2423.7,2422.41,2422.41,832046.0
1750484520,2422.41,2422.86,2421.25,2422.0,1708856.0
1750484700,2422.0,2422.32,2420.22,2421.76,2949140.0
1750484880,2421.99,2422.63,2421.04,2421.6,746318.0
1750485060,2421.6,2422.8,2421.18,2421.98,1254054.0
1750485240,2421.98,2422.78,2421.98,2422.27,727560.0
1750485420,2422.27,2422.91,2421.66,2422.8,586138.0
1750485600,2422.99,2424.51,2422.99,2424.18,926048.0
1750485780,2424.19,2424.64,2423.62,2424.09,930996.0
1750485960,2424.1,2424.5,2422.4,2422.41,707152.0
1750486140,2422.41,2422.94,2422.01,2422.85,835948.0
1750486320,2422.85,2423.14,2421.77,2422.24,540098.0
1750486500,2422.24,2422.59,2419.73,2420.3,1453784.0
1750486680,2420.29,2421.12,2420.21,2420.22,972470.0
1750486860,2420.21,2424.87,2419.82,2424.83,1248866.0
1750487040,2424.83,2424.95,2423.01,2423.46,943310.0
1750487220,2423.46,2424.47,2423.45,2423.96,553072.0
1750487400,2423.96,2424.0,2422.29,2422.3,560314.0
1750487580,2422.29,2423.07,2422.18,2422.53,552694.0
1750487760,2422.53,2422.66,2421.77,2422.57,658390.0
1750487940,2422.57,2424.7,2422.3,2424.7,686150.0
1750488120,2424.7,2424.82,2424.01,2424.21,773712.0
1750488300,2424.2,2427.24,2423.63,2426.01,3812252.0
1750488480,2426.01,2426.28,2425.0,2425.0,684116.0
1750488660,2424.99,2424.99,2423.98,2423.98,594542.0
1750488840,2423.98,2426.24,2423.67,2425.68,1344302.0
1750489020,2425.68,2426.5,2423.15,2423.64,2584888.0
1750489200,2423.75,2424.39,2423.0,2423.26,1095362.0
1750489380,2423.26,2423.26,2422.68,2422.73,851972.0
1750489560,2422.73,2423.07,2419.0,2419.16,3646252.0
1750489740,2419.15,2421.26,2418.65,2420.98,3138730.0
1750489920,2420.98,2421.47,2419.39,2420.59,1571030.0
1750490100,2420.59,2421.81,2419.64,2420.94,1038152.0
1750490280,2420.94,2423.77,2420.93,2423.46,1045148.0
1750490460,2423.47,2423.63,2421.9,2423.63,1883536.0
1750490640,2423.63,2424.67,2422.84,2422.93,2362192.0
1750490820,2423.26,2424.16,2423.0,2423.95,866106.0
1750491000,2423.95,2425.0,2423.0,2423.38,1311096.0
1750491180,2423.38,2424.32,2422.81,2423.15,1104098.0
1750491360,2423.15,2425.03,2422.8,2424.93,967656.0
1750491540,2424.92,2424.97,2423.4,2424.6,946862.0
1750491720,2424.6,2425.39,2423.64,2424.69,1366754.0
1750491900,2424.69,2425.95,2424.68,2425.8,1830556.0
1750492080,2425.8,2426.97,2425.0,2425.18,1884192.0
1750492260,2425.18,2425.98,2425.0,2425.84,1207136.0
1750492440,2425.99,2426.0,2424.14,2424.5,1223074.0
1750492620,2424.92,2425.75,2424.83,2425.63,706028.0
1750492800,2425.62,2428.97,2425.62,2428.96,5786072.0
1750492980,2428.96,2429.43,2427.43,2429.33,2954490.0
1750493160,2429.32,2430.16,2427.36,2427.68,3475978.0
1750493340,2427.68,2428.1,2427.68,2427.86,1120762.0
1750493520,2427.86,2428.06,2426.25,2427.05,1321370.0
1750493700,2426.85,2426.85,2423.3,2423.79,2422144.0
1750493880,2423.79,2425.89,2423.79,2425.3,1327410.0
1750494060,2425.3,2425.36,2422.14,2423.84,2787666.0
1750494240,2423.85,2424.0,2423.65,2423.77,907590.0
1750494420,2423.77,2425.35,2423.76,2425.15,1344110.0
1750494600,2425.15,2427.04,2424.84,2427.03,889342.0
1750494780,2427.04,2428.18,2426.83,2427.1,1319090.0
1750494960,2427.1,2428.0,2426.18,2427.6,1071662.0
1750495140,2427.6,2428.39,2424.3,2426.75,2084550.0
1750495320,2426.75,2428.38,2426.75,2428.01,1135508.0
1750495500,2428.0,2428.24,2426.61,2427.56,967690.0
1750495680,2427.56,2428.66,2427.55,2428.66,578354.0
1750495860,2428.66,2429.0,2427.5,2427.51,2162554.0
1750496040,2427.5,2429.8,2427.5,2429.79,3258156.0
1750496220,2429.8,2442.85,2429.79,2440.39,37484828.0
1750496400,2440.19,2440.71,2436.01,2437.69,7976326.0
1750496580,2437.69,2437.69,2434.93,2435.93,5297138.0
1750496760,2435.92,2436.5,2433.4,2435.0,3543344.0
1750496940,2434.99,2436.59,2434.47,2435.23,3476296.0
1750497120,2435.22,2435.23,2430.95,2433.36,3554828.0
1750497300,2433.37,2436.9,2433.36,2435.62,3134946.0
1750497480,2435.62,2436.5,2434.5,2436.4,1403602.0
1750497660,2436.4,2437.6,2436.2,2437.02,2173460.0
1750497840,2437.02,2437.2,2435.76,2436.61,1372068.0
1750498020,2436.6,2436.7,2435.53,2436.04,2161114.0
1750498200,2436.03,2436.04,2434.82,2435.99,1282864.0
1750498380,2435.99,2437.18,2434.01,2437.18,1522960.0
1750498560,2437.18,2439.32,2437.18,2438.84,3786252.0
1750498740,2438.84,2439.59,2438.14,2439.57,3036466.0
1750498920,2439.88,2442.6,2439.76,2442.04,9675308.0
1750499100,2442.04,2443.2,2439.26,2440.2,6404108.0
1750499280,2439.95,2440.62,2439.07,2440.0,1931544.0
1750499460,2440.0,2448.07,2440.0,2445.78,15086252.0
1750499640,2445.78,2445.78,2443.6,2443.92,3640070.0
1750499820,2443.92,2443.93,2442.32,2443.38,2559252.0
1750500000,2443.82,2445.41,2441.79,2445.27,3507584.0
1750500180,2445.26,2445.98,2444.39,2445.62,3848974.0
1750500360,2445.63,2445.63,2440.84,2441.24,3939212.0
1750500540,2441.24,2442.48,2440.55,2441.46,2061738.0
1750500720,2441.45,2442.23,2440.49,2440.5,1514754.0
1750500900,2440.5,2440.78,2436.41,2437.62,6362624.0
1750501080,2437.62,2439.0,2437.04,2439.0,3288236.0
1750501260,2439.0,2440.32,2438.2,2439.5,1615600.0
1750501440,2439.5,2441.03,2439.02,2440.01,1289180.0
1750501620,2440.0,2441.58,2439.14,2441.49,1051782.0
1750501800,2441.5,2442.23,2439.36,2440.3,1657682.0
1750501980,2440.3,2441.2,2439.18,2440.18,1802264.0
1750502160,2440.17,2441.47,2438.59,2438.89,2428970.0
1750502340,2438.89,2438.9,2437.73,2438.19,2029324.0
1750502520,2438.19,2438.19,2435.17,2437.01,4282534.0
1750502700,2437.01,2437.72,2430.45,2432.43,8400172.0
1750502880,2432.53,2436.38,2432.53,2435.73,7178392.0
1750503060,2435.73,2436.99,2434.07,2436.99,2997418.0
1750503240,2436.99,2438.25,2436.82,2437.22,1537502.0
1750503420,2437.22,2438.18,2436.55,2438.0,1073100.0
1750503600,2438.0,2438.09,2435.01,2435.01,1691046.0
1750503780,2435.01,2436.24,2434.68,2435.48,2274852.0
1750503960,2435.48,2437.84,2435.48,2437.83,1123500.0
1750504140,2437.83,2440.73,2437.83,2440.61,1875142.0
1750504320,2440.6,2440.61,2438.3,2440.24,1957756.0
1750504500,2440.23,2440.24,2437.95,2439.05,1162404.0
1750504680,2439.02,2441.22,2438.39,2440.83,1736510.0
1750504860,2440.63,2441.51,2439.9,2441.37,1200762.0
1750505040,2441.37,2442.96,2440.62,2441.71,2834432.0
1750505220,2441.72,2442.23,2439.79,2441.65,2830402.0
1750505400,2441.65,2442.92,2441.24,2442.87,1350794.0
1750505580,2442.86,2444.26,2442.51,2443.51,1594034.0
1750505760,2443.51,2445.28,2443.5,2443.9,4447468.0
1750505940,2443.9,2444.1,2441.56,2441.89,1501480.0
1750506120,2441.89,2441.9,2440.53,2440.83,1984768.0
1750506300,2440.83,2442.19,2440.0,2440.0,2269326.0
1750506480,2440.0,2440.73,2436.52,2438.31,5494530.0
1750506660,2438.3,2441.91,2438.3,2441.91,1962316.0
1750506840,2441.91,2443.14,2441.91,2443.02,1355932.0
1750507020,2443.02,2443.02,2439.65,2441.42,1550888.0
1750507200,2441.43,2442.49,2440.92,2441.93,792610.0
1750507380,2441.92,2442.4,2441.77,2441.91,808526.0
1750507560,2441.9,2443.54,2441.86,2443.54,1129000.0
1750507740,2443.54,2444.1,2442.74,2442.86,2058654.0
1750507920,2442.86,2443.44,2442.75,2442.99,758126.0
1750508100,2443.0,2443.0,2440.68,2441.0,1297392.0
1750508280,2441.0,2441.21,2439.7,2441.13,1253008.0
1750508460,2441.12,2442.15,2438.27,2442.14,3581346.0
1750508640,2442.14,2442.14,2441.1,2441.63,1056120.0
1750508820,2441.63,2442.64,2441.62,2442.11,1434322.0
1750509000,2442.12,2442.44,2439.83,2440.13,1429032.0
1750509180,2440.13,2440.65,2439.44,2440.2,1416776.0
1750509360,2440.21,2440.21,2438.6,2438.6,1699462.0
1750509540,2438.6,2440.0,2437.63,2437.79,1945620.0
1750509720,2437.68,2439.55,2436.88,2438.33,2012386.0
1750509900,2438.05,2439.17,2437.0,2437.47,2954050.0
1750510080,2437.47,2437.48,2434.37,2435.59,5140252.0
1750510260,2435.59,2436.23,2433.26,2433.91,4535298.0
1750510440,2433.91,2436.96,2433.8,2435.9,4741794.0
1750510620,2435.91,2436.09,2434.29,2434.72,862826.0
1750510800,2434.85,2436.95,2434.85,2436.89,1412390.0
1750510980,2436.9,2438.84,2436.89,2438.21,1773772.0
1750511160,2438.21,2438.69,2438.06,2438.55,1186828.0
1750511340,2438.55,2438.56,2436.0,2436.99,1413892.0
1750511520,2437.0,2440.0,2436.87,2440.0,1429554.0
1750511700,2440.0,2441.22,2438.01,2440.99,3014828.0
1750511880,2441.0,2442.11,2438.49,2439.74,1617862.0
1750512060,2439.74,2439.75,2437.16,2437.74,1968966.0
1750512240,2437.71,2440.82,2437.7,2440.13,2395456.0
1750512420,2440.12,2441.0,2440.12,2440.99,1028182.0
1750512600,2440.99,2441.48,2438.56,2438.57,1862756.0
1750512780,2438.57,2439.0,2436.16,2436.16,2976974.0
1750512960,2436.16,2436.17,2433.86,2434.12,4622358.0
1750513140,2434.12,2435.06,2433.19,2434.87,4519778.0
1750513320,2434.94,2435.13,2429.23,2431.25,13644402.0
1750513500,2431.25,2431.3,2412.83,2418.9,46510274.0
1750513680,2418.9,2423.36,2411.0,2421.67,19163750.0
1750513860,2421.7,2421.7,2416.15,2420.53,8084162.0
1750514040,2420.22,2421.0,2418.01,2418.99,7814914.0
1750514220,2419.0,2420.26,2417.16,2419.32,3627098.0
1750514400,2419.33,2421.41,2414.47,2416.39,8451798.0
1750514580,2416.43,2424.26,2416.24,2422.39,7141510.0
1750514760,2422.38,2422.82,2418.18,2419.8,4053048.0
1750514940,2419.8,2422.95,2418.17,2420.2,3382926.0
1750515120,2419.69,2421.49,2418.9,2419.41,2406058.0
1750515300,2419.41,2420.52,2413.58,2414.73,5448748.0
1750515480,2414.82,2422.95,2414.82,2421.75,5126292.0
1750515660,2421.75,2422.86,2415.01,2415.61,6093754.0
1750515840,2415.61,2420.79,2414.8,2417.4,7086812.0
1750516020,2417.49,2417.86,2415.49,2416.89,2988364.0
1750516200,2416.89,2424.09,2415.18,2423.78,6459084.0
1750516380,2423.93,2426.25,2421.68,2425.51,7718076.0
1750516560,2425.51,2433.52,2425.51,2429.4,17975644.0
1750516740,2429.4,2429.4,2424.57,2425.85,4221988.0
1750516920,2425.85,2426.63,2423.24,2424.22,2261308.0
1750517100,2424.22,2424.38,2417.17,2420.15,7424262.0
1750517280,2420.15,2420.4,2418.33,2418.81,2916120.0
1750517460,2418.8,2421.76,2417.39,2420.39,3282004.0
1750517640,2420.4,2420.4,2418.09,2418.41,1771182.0
1750517820,2418.42,2419.11,2417.81,2418.5,3064860.0
1750518000,2418.51,2423.95,2418.33,2423.6,8355400.0
1750518180,2423.41,2426.0,2423.0,2425.43,3162036.0
1750518360,2425.43,2426.67,2423.36,2424.02,3180946.0
1750518540,2424.01,2424.93,2422.36,2423.92,1313204.0
1750518720,2423.92,2424.63,2421.09,2422.84,1973700.0
1750518900,2422.84,2422.84,2419.26,2419.75,1782536.0
1750519080,2419.75,2421.58,2419.37,2420.1,1373326.0
1750519260,2420.09,2422.52,2419.59,2420.06,1599690.0
1750519440,2420.06,2420.06,2413.53,2414.21,8009554.0
1750519620,2414.13,2416.67,2412.48,2415.12,4679938.0
1750519800,2415.11,2420.09,2415.0,2417.81,2924698.0
1750519980,2417.81,2418.75,2416.1,2416.1,1808838.0
1750520160,2416.1,2416.57,2411.68,2411.82,4562340.0
1750520340,2411.99,2418.56,2411.65,2416.5,3934092.0
1750520520,2416.5,2419.42,2416.2,2418.78,3158854.0
1750520700,2418.78,2418.78,2413.52,2413.97,3096780.0
1750520880,2413.97,2415.73,2413.08,2413.56,2097332.0
1750521060,2413.56,2418.92,2413.26,2418.33,2655302.0
1750521240,2418.34,2424.72,2418.33,2422.91,4765648.0
1750521420,2422.91,2423.33,2421.64,2422.37,3372916.0
1750521600,2422.37,2427.14,2421.16,2425.04,4389726.0
1750521780,2425.04,2425.91,2418.2,2418.21,3177082.0
1750521960,2418.12,2420.71,2416.94,2420.71,2686260.0
1750522140,2420.71,2423.43,2419.84,2423.19,1202022.0
1750522320,2422.95,2423.92,2422.13,2422.31,1268216.0
1750522500,2422.32,2425.38,2422.03,2424.02,2873908.0
1750522680,2424.02,2425.19,2422.17,2423.7,2508190.0
1750522860,2423.71,2426.0,2423.61,2425.99,1521698.0
1750523040,2426.05,2426.17,2424.76,2425.92,1471940.0
1750523220,2425.99,2426.76,2424.55,2426.48,1682578.0
1750523400,2426.49,2426.49,2421.15,2421.15,1861796.0
1750523580,2421.15,2421.79,2418.0,2419.4,4129644.0
1750523760,2419.21,2419.8,2417.26,2418.92,2384362.0
1750523940,2418.93,2421.2,2418.0,2418.77,1940724.0
1750524120,2418.77,2418.77,2414.53,2416.1,3988628.0
1750524300,2416.1,2419.1,2415.03,2418.82,2932280.0
1750524480,2418.81,2418.81,2413.37,2414.24,4788614.0
1750524660,2414.25,2418.28,2412.5,2417.8,2821828.0
1750524840,2417.8,2419.29,2416.1,2419.1,1951752.0
1750525020,2419.09,2419.63,2415.4,2415.4,1463272.0
1750525200,2415.4,2418.98,2415.28,2416.56,2284816.0
1750525380,2416.56,2419.32,2416.56,2418.46,1495580.0
1750525560,2418.46,2419.66,2417.97,2417.97,888794.0
1750525740,2417.97,2419.5,2417.22,2417.22,823888.0
1750525920,2417.23,2419.11,2416.56,2418.67,690434.0
1750526100,2418.59,2419.93,2417.03,2419.75,769606.0
1750526280,2419.76,2423.43,2419.56,2420.66,3711272.0
1750526460,2420.65,2421.11,2415.6,2415.67,1955858.0
1750526640,2415.77,2415.77,2412.81,2413.69,4557182.0
1750526820,2413.7,2418.67,2413.02,2413.83,2786758.0
1750527000,2413.83,2413.83,2406.23,2407.83,16384288.0
1750527180,2407.83,2407.87,2403.55,2403.55,11547146.0
1750527360,2403.8,2407.23,2402.5,2403.88,5519684.0
1750527540,2403.94,2403.94,2396.46,2399.49,24622314.0
1750527720,2399.57,2409.28,2398.59,2403.66,14419938.0
1750527900,2403.75,2404.76,2400.48,2403.29,5955542.0
1750528080,2403.3,2403.3,2399.27,2400.61,5053662.0
1750528260,2400.61,2402.91,2399.88,2400.77,2872664.0
1750528440,2400.77,2401.77,2398.1,2400.21,5389758.0
1750528620,2400.2,2400.21,2395.99,2398.07,4855634.0
1750528800,2398.08,2402.65,2397.43,2398.35,5426460.0
1750528980,2398.57,2403.99,2398.01,2403.99,4643520.0
1750529160,2404.36,2406.88,2404.36,2406.8,6292410.0
1750529340,2406.8,2406.8,2401.06,2404.51,5032290.0
1750529520,2404.51,2405.67,2403.0,2404.8,3099542.0
1750529700,2404.76,2406.59,2404.34,2405.33,2221460.0
1750529880,2405.33,2405.34,2400.23,2402.63,3396480.0
1750530060,2402.74,2403.66,2398.98,2399.3,3133286.0
1750530240,2399.3,2401.49,2398.86,2400.47,2557688.0
1750530420,2400.46,2404.7,2400.24,2404.23,1727960.0
1750530600,2404.24,2404.24,2401.61,2402.83,2070768.0
1750530780,2402.82,2405.46,2402.25,2404.99,1349492.0
1750530960,2404.83,2410.55,2404.3,2409.5,4973558.0
1750531140,2409.49,2410.65,2407.4,2407.41,4553020.0
1750531320,2407.01,2407.01,2401.54,2402.27,3795646.0
1750531500,2402.27,2402.27,2397.14,2397.44,6528002.0
1750531680,2397.45,2397.6,2391.85,2396.76,13073072.0
1750531860,2396.75,2398.34,2394.1,2394.53,5278652.0
1750532040,2394.53,2398.58,2387.34,2388.17,16916790.0
1750532220,2388.17,2390.21,2383.64,2386.46,14609956.0
1750532400,2386.67,2389.14,2383.25,2386.85,9676504.0
1750532580,2387.09,2390.76,2383.0,2390.76,7703968.0
1750532760,2390.93,2393.74,2390.2,2391.26,6196556.0
1750532940,2391.26,2391.26,2383.35,2384.4,5515078.0
1750533120,2384.64,2390.79,2384.63,2390.62,4669288.0
1750533300,2390.61,2391.88,2387.18,2389.51,3788504.0
1750533480,2389.65,2397.83,2388.84,2397.78,8735686.0
1750533660,2397.4,2398.99,2393.6,2394.8,6277856.0
1750533840,2395.31,2396.84,2393.39,2394.15,2500898.0
1750534020,2394.16,2395.22,2392.79,2393.9,2159448.0
1750534200,2393.89,2395.96,2393.24,2394.74,2085094.0
1750534380,2394.65,2396.3,2386.34,2386.95,4545928.0
1750534560,2386.81,2390.75,2385.93,2387.04,5822502.0
1750534740,2387.03,2388.59,2383.31,2387.48,5982884.0
1750534920,2388.48,2392.26,2387.45,2390.55,4055706.0
1750535100,2390.55,2393.09,2385.82,2392.33,2828080.0
1750535280,2392.33,2393.48,2388.78,2390.49,2332346.0
1750535460,2390.49,2391.22,2384.79,2386.96,2658328.0
1750535640,2386.83,2386.95,2380.6,2386.95,7560962.0
1750535820,2386.64,2387.82,2383.45,2384.03,3362558.0
1750536000,2384.03,2388.44,2383.91,2386.33,2884892.0
1750536180,2386.33,2389.18,2378.36,2388.96,16776960.0
1750536360,2389.17,2390.35,2383.87,2384.44,5722916.0
1750536540,2384.44,2391.92,2383.77,2388.69,4604138.0
1750536720,2388.85,2393.36,2388.85,2391.79,3478846.0
1750536900,2391.78,2391.79,2385.08,2388.01,3459650.0
1750537080,2388.01,2388.01,2384.03,2384.71,2703572.0
1750537260,2384.71,2390.3,2384.5,2390.22,2558534.0
1750537440,2390.21,2391.98,2390.0,2390.34,1852764.0
1750537620,2390.28,2394.89,2389.92,2392.45,2410844.0
1750537800,2392.29,2404.68,2392.01,2403.33,11397968.0
1750537980,2403.06,2403.06,2397.33,2402.0,5479168.0
1750538160,2401.99,2402.0,2396.4,2397.04,2193426.0
1750538340,2397.05,2398.8,2395.09,2395.09,1790980.0
1750538520,2394.95,2399.99,2394.84,2399.68,2721190.0
1750538700,2399.67,2401.49,2397.7,2398.31,2807644.0
1750538880,2398.23,2399.09,2396.0,2397.18,1065480.0
1750539060,2397.18,2407.98,2396.02,2407.63,6863296.0
1750539240,2407.47,2407.47,2403.83,2406.1,4012898.0
1750539420,2406.11,2406.39,2402.54,2402.55,3051718.0
1750539600,2402.55,2404.45,2398.44,2398.44,3157516.0
1750539780,2398.44,2401.52,2396.58,2397.61,5128442.0
1750539960,2397.47,2398.22,2394.89,2394.95,2698468.0
1750540140,2395.0,2395.81,2393.6,2395.6,2466300.0
1750540320,2395.6,2396.13,2394.05,2394.2,1693522.0
1750540500,2394.2,2396.29,2390.0,2394.08,3271432.0
1750540680,2394.07,2397.0,2394.01,2394.01,1436932.0
1750540860,2394.01,2394.01,2386.0,2387.11,4760100.0
1750541040,2387.11,2387.49,2300.0,2339.15,146211222.0
1750541220,2339.2,2339.43,2322.56,2338.03,35377082.0
1750541400,2338.52,2338.52,2232.53,2289.22,143077198.0
1750541580,2289.65,2293.66,2262.57,2285.08,50548884.0
1750541760,2283.91,2291.32,2275.01,2285.13,22876316.0
1750541940,2285.42,2299.01,2280.4,2299.01,19792002.0
1750542120,2299.32,2307.0,2289.0,2297.52,22902814.0
1750542300,2297.5,2297.5,2282.52,2285.7,18946648.0
1750542480,2285.8,2301.0,2285.8,2294.93,18055276.0
1750542660,2294.94,2296.11,2288.64,2293.75,10513844.0
1750542840,2294.06,2294.8,2278.03,2280.61,15934056.0
1750543020,2280.61,2286.59,2274.36,2280.36,18360348.0
1750543200,2280.13,2291.52,2278.43,2287.68,15459754.0
1750543380,2287.57,2292.41,2283.01,2290.72,10868838.0
1750543560,2290.9,2306.12,2288.66,2303.16,25965540.0
1750543740,2303.01,2305.66,2299.11,2301.38,18135554.0
1750543920,2301.46,2304.12,2295.36,2298.95,9238766.0
1750544100,2298.94,2301.36,2293.89,2295.77,8909638.0
1750544280,2295.44,2299.65,2292.81,2298.32,7759604.0
1750544460,2298.32,2304.22,2296.32,2298.79,7591194.0
1750544640,2298.8,2305.53,2298.05,2305.36,7551056.0
1750544820,2305.32,2305.32,2300.01,2301.61,8763198.0
1750545000,2301.61,2302.22,2296.6,2296.76,4939600.0
1750545180,2296.76,2299.17,2294.72,2296.4,6633480.0
1750545360,2296.02,2297.35,2290.17,2290.17,5261248.0
1750545540,2290.13,2290.13,2280.0,2284.32,31401614.0
1750545720,2284.22,2285.57,2278.01,2280.4,12287296.0
1750545900,2280.4,2285.6,2279.21,2284.38,9531444.0
1750546080,2284.48,2289.7,2281.69,2289.3,5760294.0
1750546260,2289.31,2290.39,2286.01,2287.15,6907568.0
1750546440,2286.48,2286.48,2283.2,2283.48,4775860.0
1750546620,2283.49,2287.68,2283.2,2285.27,3474570.0
1750546800,2285.55,2290.24,2279.31,2279.31,6515582.0
1750546980,2279.46,2283.56,2277.01,2281.13,8448554.0
1750547160,2281.13,2285.49,2280.0,2281.55,3681424.0
1750547340,2280.87,2283.41,2280.51,2283.3,2862010.0
1750547520,2283.3,2285.52,2276.8,2278.42,9600762.0
1750547700,2278.52,2281.9,2262.23,2269.01,18462312.0
1750547880,2269.0,2272.76,2257.37,2271.29,29636672.0
1750548060,2271.9,2274.8,2263.57,2264.32,14165908.0
1750548240,2264.34,2269.0,2262.9,2263.49,8755504.0
1750548420,2263.64,2266.95,2258.75,2260.42,11920728.0
1750548600,2260.56,2261.14,2244.11,2258.17,37088324.0
1750548780,2258.16,2258.63,2216.29,2245.86,81832038.0
1750548960,2245.62,2245.86,2236.58,2242.42,22605094.0
1750549140,2242.33,2245.27,2233.53,2233.83,19416710.0
1750549320,2233.88,2242.65,2231.21,2238.76,19590812.0
1750549500,2238.39,2239.86,2217.92,2226.0,54101384.0
1750549680,2226.0,2312.11,2224.78,2274.62,141684250.0
1750549860,2275.15,2279.17,2260.06,2269.31,52568788.0
1750550040,2268.91,2291.97,2268.91,2291.81,34947772.0
1750550220,2291.97,2299.34,2286.89,2294.51,38885316.0
1750550400,2294.5,2309.91,2294.5,2299.48,54039832.0
1750550580,2300.38,2311.53,2297.86,2299.58,29738320.0
1750550760,2299.38,2304.81,2283.29,2284.05,45878980.0
1750550940,2284.11,2284.17,2254.23,2280.37,59369476.0
1750551120,2278.99,2284.51,2274.4,2278.88,20949928.0
1750551300,2278.46,2285.49,2273.11,2278.96,20187442.0
1750551480,2279.18,2289.62,2275.67,2284.86,19485928.0
1750551660,2284.87,2292.89,2280.89,2286.65,24522934.0
1750551840,2286.5,2290.1,2281.92,2282.82,11434254.0
1750552020,2283.03,2286.31,2280.01,2282.48,8286866.0
1750552200,2282.99,2290.68,2277.01,2290.17,12834068.0
1750552380,2290.23,2308.43,2287.56,2307.07,31911958.0
1750552560,2306.96,2312.77,2300.22,2301.79,23109832.0
1750552740,2301.92,2302.15,2293.19,2297.03,12561390.0
1750552920,2297.03,2304.1,2294.94,2296.74,11381168.0
1750553100,2296.36,2305.77,2295.0,2296.34,9554358.0
1750553280,2296.34,2297.31,2289.56,2294.1,12846346.0
1750553460,2293.96,2301.71,2292.6,2298.43,8454000.0
1750553640,2298.79,2300.61,2292.01,2292.01,8956138.0
1750553820,2291.55,2294.35,2290.01,2293.3,6624808.0
1750554000,2293.54,2293.54,2284.44,2286.99,12678086.0
1750554180,2286.99,2294.59,2286.99,2291.3,7936422.0
1750554360,2291.04,2297.42,2288.62,2296.43,6644724.0
1750554540,2296.43,2299.99,2293.82,2295.5,7789312.0
1750554720,2295.22,2299.21,2291.8,2291.91,6914944.0
1750554900,2292.1,2294.22,2283.68,2284.49,9466072.0
1750555080,2284.59,2285.36,2277.96,2283.38,10417922.0
1750555260,2283.37,2283.86,2277.82,2279.22,8254772.0
1750555440,2279.43,2287.64,2279.42,2284.8,8647348.0
1750555620,2284.8,2285.95,2282.22,2285.66,3340962.0
1750555800,2286.39,2286.59,2277.9,2279.21,6977268.0
1750555980,2279.01,2280.13,2269.11,2273.03,19207346.0
1750556160,2273.03,2276.25,2266.0,2268.2,13715598.0
1750556340,2268.49,2273.26,2268.11,2271.48,7359084.0
1750556520,2271.69,2277.11,2271.68,2276.01,9327310.0
1750556700,2276.01,2276.79,2268.71,2271.31,5705972.0
1750556880,2271.31,2280.41,2271.3,2279.85,11081200.0
1750557060,2279.88,2283.36,2276.89,2280.98,5190982.0
1750557240,2280.76,2280.93,2267.0,2269.56,8360114.0
1750557420,2269.7,2270.72,2264.11,2265.27,9562840.0
1750557600,2265.26,2272.27,2265.1,2271.69,6810582.0
1750557780,2271.59,2283.55,2271.07,2275.79,12426494.0
1750557960,2275.05,2276.41,2257.77,2262.5,23069824.0
1750558140,2262.45,2266.43,2252.37,2266.42,23501688.0
1750558320,2266.74,2272.96,2263.02,2272.66,10176238.0
1750558500,2272.66,2274.3,2266.25,2267.72,9199568.0
1750558680,2267.72,2267.72,2258.62,2260.09,7276316.0
1750558860,2260.09,2265.4,2255.33,2259.18,14285838.0
1750559040,2260.2,2267.48,2254.39,2255.68,10204672.0
1750559220,2255.69,2268.67,2255.22,2264.71,9811648.0
1750559400,2264.79,2265.06,2256.4,2258.93,9458396.0
1750559580,2258.93,2263.82,2257.11,2257.15,6384818.0
1750559760,2257.34,2263.89,2255.39,2261.66,12770292.0
1750559940,2261.03,2261.03,2245.0,2255.02,26822726.0
1750560120,2255.46,2263.48,2254.95,2259.15,16111054.0
1750560300,2259.52,2266.57,2254.33,2259.43,10491822.0
1750560480,2259.46,2269.54,2259.46,2269.09,7063802.0
1750560660,2269.33,2270.73,2260.08,2267.22,8314078.0
1750560840,2267.0,2268.45,2261.72,2265.46,6309046.0
1750561020,2265.46,2267.78,2264.0,2264.25,3379152.0
1750561200,2264.25,2271.72,2264.11,2269.2,12479656.0
1750561380,2269.21,2272.48,2267.95,2268.74,8796162.0
1750561560,2268.96,2270.99,2265.41,2270.34,3248616.0
1750561740,2270.35,2273.81,2269.73,2270.54,8719306.0
1750561920,2270.55,2273.53,2267.33,2267.33,3654220.0
1750562100,2267.11,2273.22,2267.0,2270.36,6378254.0
1750562280,2270.16,2270.31,2261.01,2261.38,6537634.0
1750562460,2261.31,2262.63,2256.62,2258.11,9757812.0
1750562640,2258.01,2258.01,2250.02,2254.03,9826324.0
1750562820,2254.03,2257.51,2253.41,2253.78,4962730.0
1750563000,2254.01,2261.76,2253.73,2254.93,4002922.0
1750563180,2254.93,2263.95,2254.93,2263.56,4470714.0
1750563360,2263.42,2264.16,2261.99,2262.17,3719102.0
1750563540,2262.07,2262.07,2258.63,2258.63,2575706.0
1750563720,2258.79,2262.84,2256.12,2262.16,2832872.0
1750563900,2262.16,2263.79,2260.82,2261.88,2381716.0
1750564080,2261.88,2261.91,2255.85,2257.72,5651246.0
1750564260,2257.71,2258.9,2253.85,2258.9,2822262.0
1750564440,2258.89,2259.19,2253.66,2258.61,6049234.0
1750564620,2258.61,2264.31,2258.16,2263.49,6256526.0
1750564800,2263.5,2267.01,2262.29,2265.0,6626568.0
1750564980,2264.98,2269.69,2260.59,2269.64,5561070.0
1750565160,2269.86,2273.26,2269.86,2273.19,6866598.0
1750565340,2273.32,2284.01,2273.32,2276.9,15404790.0
1750565520,2276.99,2280.83,2275.06,2280.83,4622010.0
1750565700,2280.24,2280.87,2273.64,2275.8,5517842.0
1750565880,2275.8,2279.71,2275.8,2276.48,2466018.0
1750566060,2276.48,2279.53,2272.65,2278.77,3273846.0
1750566240,2278.77,2279.99,2273.52,2277.17,3249970.0
1750566420,2277.17,2278.77,2276.33,2277.71,1675136.0
1750566600,2278.03,2286.79,2277.28,2283.21,10095664.0
1750566780,2283.21,2287.7,2282.92,2283.79,6571970.0
1750566960,2283.78,2284.84,2282.0,2282.99,3020088.0
1750567140,2282.99,2282.99,2274.59,2275.71,4350642.0
1750567320,2275.71,2276.79,2274.37,2275.8,1456246.0
1750567500,2275.79,2279.25,2274.81,2278.77,1912958.0
1750567680,2278.67,2283.11,2278.52,2280.62,3650776.0
1750567860,2280.62,2283.08,2279.58,2282.36,3138534.0
1750568040,2282.18,2285.42,2280.46,2282.31,3171662.0
1750568220,2282.3,2285.02,2280.74,2280.74,3077738.0
1750568400,2280.74,2284.14,2279.97,2284.08,2102088.0
1750568580,2284.07,2289.75,2284.07,2288.99,9759560.0
1750568760,2288.93,2290.45,2286.44,2288.44,6407318.0
1750568940,2288.5,2288.91,2283.92,2284.06,2794620.0
1750569120,2284.05,2287.59,2283.33,2286.8,2575818.0
1750569300,2286.47,2291.63,2286.38,2289.46,4909472.0
1750569480,2289.45,2292.71,2288.22,2288.22,4072258.0
1750569660,2288.06,2289.94,2285.95,2286.49,2481118.0
1750569840,2286.49,2286.64,2282.6,2285.89,3602638.0
1750570020,2285.89,2288.0,2284.93,2287.21,1287270.0
1750570200,2287.21,2287.22,2283.64,2284.5,2202614.0
1750570380,2284.36,2284.66,2278.72,2278.77,3626542.0
1750570560,2278.91,2280.5,2278.07,2279.6,3854694.0
1750570740,2279.6,2280.75,2278.56,2279.13,1374766.0
1750570920,2279.14,2281.31,2278.69,2279.65,1770426.0
1750571100,2279.64,2285.29,2279.36,2285.29,3835416.0
1750571280,2285.29,2285.56,2282.08,2283.19,2733640.0
1750571460,2283.35,2283.39,2279.84,2280.14,1987500.0
1750571640,2280.14,2280.87,2277.78,2280.12,3374576.0
1750571820,2280.12,2290.19,2279.93,2287.67,9393410.0
1750572000,2287.68,2293.54,2287.12,2289.98,8925734.0
1750572180,2289.98,2291.48,2282.77,2282.88,4143266.0
1750572360,2282.89,2290.24,2282.88,2288.33,2380208.0
1750572540,2288.27,2290.96,2285.66,2290.82,2212480.0
1750572720,2290.49,2292.91,2290.3,2292.0,3428780.0
1750572900,2292.1,2293.12,2288.0,2292.21,5464328.0
1750573080,2292.21,2297.94,2290.86,2295.43,4534796.0
1750573260,2295.43,2297.04,2290.92,2291.0,4989406.0
1750573440,2291.0,2291.64,2288.79,2290.7,4799666.0
1750573620,2290.7,2291.3,2289.01,2289.46,1709014.0
1750573800,2289.46,2292.1,2289.2,2291.29,1985100.0
1750573980,2291.29,2292.49,2289.92,2290.93,1704924.0
1750574160,2290.93,2292.46,2289.7,2291.78,1193880.0
1750574340,2291.79,2292.22,2288.72,2290.08,2764160.0
1750574520,2290.07,2290.08,2285.98,2286.47,3150342.0
1750574700,2286.47,2287.85,2284.08,2287.48,3125664.0
1750574880,2287.45,2288.95,2285.79,2286.29,2911296.0
1750575060,2286.14,2286.53,2284.37,2284.42,1452800.0
1750575240,2284.53,2286.0,2283.33,2285.1,2169642.0
1750575420,2284.91,2285.96,2282.59,2285.78,2567560.0
1750575600,2285.79,2285.96,2283.66,2284.09,1316560.0
1750575780,2284.09,2287.66,2283.39,2286.15,1861696.0
1750575960,2285.99,2286.1,2282.44,2282.85,2504788.0
1750576140,2282.85,2284.99,2282.26,2283.66,1603892.0
1750576320,2283.66,2284.49,2281.88,2282.01,2886630.0
1750576500,2282.01,2285.97,2281.98,2283.83,2098000.0
1750576680,2283.82,2283.82,2278.82,2281.53,5429156.0
1750576860,2281.53,2282.4,2279.3,2279.87,1732252.0
1750577040,2279.97,2282.78,2279.97,2281.99,1243660.0
1750577220,2281.99,2284.69,2281.98,2283.34,1951860.0
1750577400,2283.23,2283.23,2278.48,2279.07,5495940.0
1750577580,2279.07,2279.69,2276.21,2277.7,7503574.0
1750577760,2277.69,2278.1,2271.76,2272.83,9843588.0
1750577940,2272.84,2273.63,2269.31,2271.16,18379564.0
1750578120,2271.06,2272.43,2266.98,2269.05,8717610.0
1750578300,2268.99,2271.9,2267.33,2270.71,5472626.0
1750578480,2270.71,2272.74,2268.88,2272.39,3722562.0
1750578660,2272.28,2272.29,2267.55,2267.55,3257302.0
1750578840,2268.28,2270.57,2267.05,2269.67,5050300.0
1750579020,2269.67,2270.94,2268.51,2269.62,2120292.0
1750579200,2269.74,2273.3,2269.62,2272.57,4983974.0
1750579380,2272.58,2275.23,2272.57,2273.75,4491422.0
1750579560,2273.76,2274.99,2265.35,2266.06,5229562.0
1750579740,2266.06,2267.33,2262.65,2267.12,6925758.0
1750579920,2267.33,2273.03,2266.2,2271.63,5927396.0
1750580100,2271.64,2271.84,2268.38,2270.69,3665110.0
1750580280,2270.43,2273.98,2270.43,2273.33,3669466.0
1750580460,2273.4,2276.83,2271.39,2272.0,6587388.0
1750580640,2271.99,2272.0,2267.42,2270.44,2742080.0
1750580820,2270.44,2272.64,2268.33,2272.64,2172798.0
1750581000,2272.8,2274.33,2268.2,2269.13,3622242.0
1750581180,2269.13,2271.59,2268.65,2270.98,1537770.0
1750581360,2271.29,2272.91,2269.78,2270.21,2498430.0
1750581540,2270.21,2271.77,2267.77,2271.31,2208812.0
1750581720,2271.31,2275.6,2270.83,2273.89,3492840.0
1750581900,2273.72,2274.29,2269.32,2270.31,2162794.0
1750582080,2270.31,2270.89,2268.19,2269.38,1562940.0
1750582260,2269.38,2270.37,2267.05,2269.37,2252056.0
1750582440,2269.3,2269.35,2267.89,2268.11,1137818.0
1750582620,2268.11,2274.0,2268.1,2273.31,3266480.0
1750582800,2273.27,2279.04,2273.27,2274.76,8554484.0
1750582980,2275.01,2277.25,2273.05,2275.01,2470826.0
1750583160,2275.01,2275.18,2268.15,2268.15,3112486.0
1750583340,2268.54,2271.3,2267.65,2269.65,2536444.0
1750583520,2269.65,2272.4,2269.02,2272.29,1682348.0
1750583700,2272.29,2275.0,2272.17,2272.17,2805554.0
1750583880,2272.17,2272.57,2268.23,2269.02,2834936.0
1750584060,2269.02,2269.02,2254.98,2257.35,22734932.0
1750584240,2257.34,2259.08,2252.06,2253.64,11777892.0
1750584420,2253.63,2257.35,2252.01,2255.52,5945452.0
1750584600,2255.52,2258.94,2253.33,2253.64,6307476.0
1750584780,2253.46,2260.01,2248.45,2255.52,21148382.0
1750584960,2255.39,2259.83,2250.81,2250.81,9372696.0
1750585140,2250.68,2262.53,2250.68,2261.7,15523262.0
1750585320,2261.72,2262.95,2255.16,2256.57,7397700.0
1750585500,2256.32,2261.3,2253.19,2257.12,7777274.0
1750585680,2256.73,2258.89,2253.92,2254.23,5178184.0
1750585860,2254.01,2256.53,2234.14,2242.71,28127196.0
1750586040,2242.46,2248.19,2242.27,2243.57,27096480.0
1750586220,2243.99,2245.13,2238.2,2240.59,15029602.0
1750586400,2240.59,2243.99,2237.82,2238.61,14980774.0
1750586580,2238.61,2248.97,2238.3,2242.59,15503466.0
1750586760,2240.94,2248.34,2240.81,2246.04,7648708.0
1750586940,2246.49,2252.09,2246.31,2249.59,11178782.0
1750587120,2249.6,2253.04,2247.01,2253.04,4835526.0
1750587300,2253.64,2255.52,2247.57,2248.06,10318234.0
1750587480,2248.42,2259.06,2248.42,2259.0,10845370.0
1750587660,2259.04,2259.04,2253.84,2257.86,6501454.0
1750587840,2257.86,2260.5,2255.61,2257.71,6607306.0
1750588020,2257.71,2258.4,2253.35,2253.45,3941514.0
1750588200,2253.11,2256.42,2252.4,2256.2,2461882.0
1750588380,2256.2,2256.99,2253.64,2256.07,2495092.0
1750588560,2256.08,2258.01,2254.25,2256.07,2631016.0
1750588740,2256.07,2259.32,2256.07,2258.87,2373732.0
1750588920,2258.86,2261.95,2254.8,2261.79,6328402.0
1750589100,2261.61,2263.89,2258.93,2259.68,7183946.0
1750589280,2259.68,2260.34,2257.78,2260.23,3148558.0
1750589460,2260.24,2261.69,2258.69,2259.28,3640668.0
1750589640,2259.29,2259.56,2258.04,2259.11,1062432.0
1750589820,2259.11,2259.95,2258.08,2258.29,1140670.0
1750590000,2258.28,2261.36,2257.1,2261.36,2674338.0
1750590180,2261.35,2266.88,2259.39,2264.24,7651156.0
1750590360,2264.45,2265.5,2262.85,2264.25,2905590.0
1750590540,2264.25,2266.99,2261.9,2266.36,4257418.0
1750590720,2266.36,2269.4,2265.75,2266.36,5067588.0
1750590900,2266.1,2270.85,2265.22,2270.46,4564332.0
1750591080,2270.46,2277.99,2270.01,2276.2,18691674.0
1750591260,2276.2,2277.48,2269.39,2269.39,12282458.0
1750591440,2269.39,2269.85,2267.29,2268.39,5061322.0
1750591620,2268.38,2275.68,2267.82,2275.36,7628588.0
1750591800,2275.36,2277.49,2273.91,2275.86,4250986.0
1750591980,2275.7,2276.36,2269.66,2269.81,3375662.0
1750592160,2269.67,2273.15,2269.6,2273.0,1620078.0
1750592340,2273.29,2275.21,2271.03,2272.96,2470388.0
1750592520,2272.97,2273.57,2270.1,2271.51,2375466.0
1750592700,2271.51,2272.21,2268.75,2268.76,2354200.0
1750592880,2268.76,2271.0,2267.85,2270.76,3057194.0
1750593060,2270.75,2274.96,2270.26,2273.54,2191914.0
1750593240,2273.55,2274.25,2269.81,2270.84,1747562.0
1750593420,2270.83,2272.41,2270.55,2271.99,1591468.0
1750593600,2272.0,2272.05,2269.57,2270.01,3177290.0
1750593780,2270.01,2272.0,2269.41,2271.21,1889722.0
1750593960,2271.35,2286.42,2271.35,2280.63,24460934.0
1750594140,2280.63,2284.46,2273.84,2273.84,8842662.0
1750594320,2273.68,2279.48,2273.68,2278.0,3162570.0
1750594500,2278.0,2278.5,2273.84,2274.21,3399990.0
1750594680,2274.21,2276.21,2271.19,2275.09,5027548.0
1750594860,2275.1,2277.99,2273.86,2276.34,1668070.0
1750595040,2276.34,2278.03,2274.98,2275.55,2295114.0
1750595220,2275.55,2276.72,2274.26,2274.94,3223670.0
1750595400,2274.94,2275.46,2271.19,2272.02,3872192.0
1750595580,2272.02,2272.02,2267.37,2269.09,12446322.0
1750595760,2269.08,2269.78,2266.83,2268.12,4257926.0
1750595940,2268.22,2269.2,2264.77,2267.14,6182490.0
1750596120,2266.97,2271.32,2266.3,2270.01,3750124.0
1750596300,2270.0,2270.01,2266.92,2269.97,2015084.0
1750596480,2269.98,2274.29,2269.97,2271.25,3363378.0
1750596660,2271.01,2277.44,2270.5,2276.89,3470022.0
1750596840,2276.89,2279.37,2276.02,2278.94,4853954.0
1750597020,2278.94,2279.86,2277.56,2278.81,4065616.0
1750597200,2278.8,2284.0,2278.36,2282.1,7753720.0
1750597380,2282.1,2283.06,2276.11,2280.51,8146724.0
1750597560,2280.51,2280.8,2274.02,2275.98,8744068.0
1750597740,2275.98,2276.67,2265.24,2266.65,16273648.0
1750597920,2266.65,2266.65,2258.13,2260.58,24118800.0
1750598100,2260.58,2261.32,2248.35,2253.05,21960960.0
1750598280,2253.12,2253.6,2238.34,2241.32,30421876.0
1750598460,2241.32,2241.99,2223.04,2229.01,68957800.0
1750598640,2228.42,2233.34,2199.0,2206.39,105132614.0
1750598820,2206.21,2211.6,2160.0,2195.18,168384924.0
1750599000,2193.89,2205.34,2182.0,2200.96,74454214.0
1750599180,2200.94,2205.35,2195.76,2195.76,38725892.0
1750599360,2195.22,2202.19,2191.58,2194.37,46630814.0
1750599540,2194.44,2200.01,2186.66,2192.66,32730326.0
1750599720,2191.99,2194.49,2174.97,2181.56,50602464.0
1750599900,2180.6,2194.18,2180.55,2186.89,32392940.0
1750600080,2186.69,2205.01,2186.52,2205.0,34424248.0
1750600260,2205.16,2205.31,2193.55,2195.25,19791316.0
1750600440,2195.25,2202.06,2193.48,2198.84,12615702.0
1750600620,2199.04,2201.56,2198.89,2201.39,3061744.0
1750600800,2198.91,2207.99,2197.2,2204.94,15924688.0
1750600980,2205.4,2211.44,2196.43,2196.6,26444516.0
1750601160,2195.8,2201.73,2195.44,2199.6,11730106.0
1750601340,2199.98,2205.02,2194.72,2194.72,14102292.0
1750601520,2194.6,2198.39,2189.0,2189.59,17752866.0
1750601700,2189.59,2193.38,2188.83,2190.17,13351062.0
1750601880,2190.17,2190.76,2172.17,2172.19,36120886.0
1750602060,2172.84,2176.52,2155.52,2168.36,86482628.0
1750602240,2168.36,2172.16,2156.4,2167.61,54543698.0
1750602420,2167.58,2173.01,2164.03,2169.93,35085522.0
1750602600,2169.97,2185.82,2166.87,2182.27,43292770.0
1750602780,2183.31,2189.45,2178.6,2181.01,27264422.0
1750602960,2180.97,2186.53,2179.06,2182.28,16663272.0
1750603140,2182.94,2189.69,2182.54,2184.67,20075958.0
1750603320,2184.67,2184.67,2175.99,2177.53,22765454.0
1750603500,2177.41,2197.95,2176.47,2195.3,27427144.0
1750603680,2195.12,2205.38,2194.76,2199.57,30947022.0
1750603860,2199.56,2207.99,2195.14,2200.35,22493624.0
1750604040,2200.27,2203.79,2196.51,2196.69,9889744.0
1750604220,2196.51,2203.02,2196.0,2200.34,8005468.0
1750604400,2200.34,2202.86,2197.65,2201.85,9080974.0
1750604580,2202.42,2206.94,2198.69,2203.57,9691830.0
1750604760,2203.42,2205.89,2200.32,2202.24,8088120.0
1750604940,2202.24,2205.59,2195.0,2195.39,11565534.0
1750605120,2195.39,2201.04,2190.66,2196.81,15482012.0
1750605300,2196.78,2201.61,2195.24,2201.26,8636194.0
1750605480,2201.39,2204.67,2194.07,2195.84,25722180.0
1750605660,2195.83,2197.8,2192.53,2194.74,5678692.0
1750605840,2194.61,2196.38,2184.63,2189.67,20966494.0
1750606020,2189.5,2190.78,2182.06,2182.19,13568540.0
1750606200,2181.96,2189.96,2181.57,2189.96,11120042.0
1750606380,2189.6,2193.03,2188.61,2190.06,6898538.0
1750606560,2190.06,2191.88,2187.22,2188.72,4038064.0
1750606740,2188.64,2189.24,2182.03,2183.68,4912872.0
1750606920,2183.68,2183.81,2177.66,2180.14,12754744.0
1750607100,2179.87,2185.34,2179.13,2181.81,7157474.0
1750607280,2182.08,2185.0,2178.63,2180.15,4242190.0
1750607460,2180.04,2184.52,2174.19,2175.6,9869644.0
1750607640,2175.6,2178.29,2174.6,2175.43,6540712.0
1750607820,2175.37,2175.43,2168.4,2174.12,19416460.0
1750608000,2174.01,2180.99,2172.87,2173.0,17051910.0
1750608180,2173.1,2182.99,2172.99,2180.25,11491726.0
1750608360,2179.51,2183.65,2179.26,2180.08,8458214.0
1750608540,2180.39,2187.39,2178.21,2179.24,8918654.0
1750608720,2179.48,2183.48,2174.76,2180.34,14336500.0
1750608900,2180.34,2182.82,2177.37,2178.28,7125972.0
1750609080,2178.3,2186.98,2176.27,2186.91,9516206.0
1750609260,2186.99,2189.11,2178.75,2178.75,10679204.0
1750609440,2177.99,2184.83,2175.32,2184.62,9003218.0
1750609620,2184.63,2186.15,2179.31,2179.93,7958562.0
1750609800,2179.92,2185.47,2179.8,2181.88,4033666.0
1750609980,2182.04,2186.73,2178.62,2186.73,5687074.0
1750610160,2186.53,2193.31,2185.88,2191.8,12848082.0
1750610340,2191.9,2196.6,2190.56,2191.56,13703668.0
1750610520,2191.42,2193.0,2181.28,2181.59,8853850.0
1750610700,2181.56,2190.18,2180.65,2185.59,12264342.0
1750610880,2185.4,2191.55,2185.4,2191.55,5496900.0
1750611060,2191.41,2194.44,2189.81,2192.67,4959404.0
1750611240,2192.55,2193.18,2189.09,2191.4,3824056.0
1750611420,2191.31,2197.31,2188.97,2195.88,7376110.0
1750611600,2195.88,2196.66,2192.71,2194.79,8112636.0
1750611780,2194.82,2196.01,2188.72,2193.25,5877350.0
1750611960,2193.13,2196.8,2191.52,2196.53,4014936.0
1750612140,2196.72,2214.5,2196.0,2208.75,33155068.0
1750612320,2209.17,2219.37,2203.89,2203.9,29038690.0
1750612500,2203.73,2204.94,2196.73,2200.33,12054020.0
1750612680,2200.33,2200.41,2194.22,2197.2,6355380.0
1750612860,2197.2,2197.24,2193.0,2193.42,6832704.0
1750613040,2193.42,2193.9,2186.62,2188.11,8287626.0
1750613220,2188.11,2189.7,2185.54,2189.7,4981460.0
1750613400,2189.7,2193.0,2189.07,2189.89,6087158.0
1750613580,2189.89,2194.62,2189.24,2194.4,3282974.0
1750613760,2194.31,2197.72,2193.81,2197.07,4138300.0
1750613940,2197.08,2198.49,2196.01,2196.4,3525918.0
1750614120,2196.41,2196.42,2191.18,2195.1,3418824.0
1750614300,2195.38,2203.74,2195.15,2198.28,8837212.0
1750614480,2198.29,2198.72,2188.58,2192.73,5322638.0
1750614660,2192.73,2195.72,2190.37,2194.99,3275182.0
1750614840,2194.99,2197.5,2190.72,2192.43,2838848.0
1750615020,2192.43,2195.0,2190.19,2191.58,1610624.0
1750615200,2191.58,2195.13,2190.57,2193.99,2377510.0
1750615380,2193.99,2197.98,2191.83,2193.01,2170678.0
1750615560,2192.97,2194.33,2189.22,2190.85,2810648.0
1750615740,2190.85,2191.56,2189.12,2189.12,1917120.0
1750615920,2189.12,2190.19,2184.75,2185.5,7918488.0
1750616100,2185.49,2186.47,2181.07,2182.64,5713990.0
1750616280,2182.64,2190.03,2181.56,2182.2,8429730.0
1750616460,2182.68,2185.57,2178.42,2185.57,8108200.0
1750616640,2185.78,2187.34,2183.24,2185.77,2026844.0
1750616820,2185.77,2189.02,2185.17,2187.03,3519666.0
1750617000,2187.03,2187.03,2184.01,2184.01,1909124.0
1750617180,2184.0,2184.01,2179.1,2181.44,4599990.0
1750617360,2181.44,2181.78,2179.44,2180.64,2091914.0
1750617540,2180.63,2192.54,2180.63,2189.42,5355326.0
1750617720,2189.42,2191.66,2186.95,2191.55,2994422.0
1750617900,2191.85,2191.85,2185.25,2187.54,2657138.0
1750618080,2187.55,2191.78,2186.9,2189.12,2004786.0
1750618260,2188.98,2191.91,2188.06,2191.89,1699468.0
1750618440,2191.89,2191.89,2182.71,2183.71,2074868.0
1750618620,2183.62,2183.63,2179.18,2181.83,3785694.0
1750618800,2181.75,2184.53,2181.47,2181.47,2952006.0
1750618980,2181.47,2182.09,2173.38,2174.67,8652948.0
1750619160,2174.42,2185.97,2169.52,2185.49,19540728.0
1750619340,2185.41,2187.97,2183.14,2183.36,5321182.0
1750619520,2183.19,2184.12,2178.4,2179.66,2940300.0
1750619700,2179.65,2179.66,2176.25,2177.66,2742410.0
1750619880,2177.67,2185.46,2177.67,2184.84,5782052.0
1750620060,2184.77,2185.72,2181.63,2182.01,2176252.0
1750620240,2181.73,2182.7,2177.55,2179.82,3399414.0
1750620420,2179.82,2188.16,2179.41,2186.61,5830198.0
1750620600,2186.73,2188.76,2186.29,2187.34,2930538.0
1750620780,2187.34,2189.61,2182.94,2182.95,2798380.0
1750620960,2182.95,2188.99,2182.95,2188.49,2841570.0
1750621140,2188.49,2188.88,2182.8,2183.64,1624914.0
1750621320,2183.64,2184.99,2180.61,2182.5,1684610.0
1750621500,2182.51,2182.86,2176.51,2177.82,5949182.0
1750621680,2177.82,2181.03,2177.18,2178.6,4473574.0
1750621860,2178.7,2186.11,2178.6,2183.59,4050622.0
1750622040,2183.59,2185.41,2180.05,2180.68,1741056.0
1750622220,2180.61,2183.4,2180.61,2182.97,1389354.0
1750622400,2182.97,2186.57,2179.81,2179.81,3181458.0
1750622580,2179.82,2182.7,2177.98,2180.64,4380580.0
1750622760,2180.64,2180.65,2177.34,2177.41,2790874.0
1750622940,2177.41,2177.93,2118.24,2140.02,133062240.0
1750623120,2140.34,2141.66,2127.86,2136.86,30384940.0
1750623300,2136.87,2143.59,2130.72,2135.31,28706298.0
1750623480,2135.14,2135.14,2110.55,2129.54,48963634.0
1750623660,2129.4,2139.18,2125.36,2134.78,17474912.0
1750623840,2134.78,2137.49,2129.12,2131.47,8584440.0
1750624020,2130.91,2133.0,2126.7,2129.21,8575570.0
1750624200,2129.21,2142.89,2124.07,2141.38,23177402.0
1750624380,2141.1,2148.79,2138.82,2147.99,15919818.0
1750624560,2147.99,2158.35,2146.77,2158.08,25131734.0
1750624740,2157.95,2169.81,2157.44,2162.96,22439868.0
1750624920,2163.18,2169.46,2162.73,2168.93,8126192.0
1750625100,2169.05,2169.21,2160.16,2166.94,9764940.0
1750625280,2167.05,2176.88,2166.11,2174.8,13416758.0
1750625460,2174.81,2188.27,2174.81,2185.0,17177954.0
1750625640,2185.0,2196.0,2183.53,2189.22,17082588.0
1750625820,2189.29,2191.82,2182.28,2186.54,10567254.0
1750626000,2186.76,2195.31,2184.91,2194.22,11665020.0
1750626180,2194.26,2194.26,2184.46,2187.37,6966776.0
1750626360,2187.56,2192.28,2187.01,2188.35,3747972.0
1750626540,2188.44,2189.7,2180.23,2184.29,6387588.0
1750626720,2184.3,2189.99,2183.21,2187.88,4502286.0
1750626900,2187.88,2194.19,2187.88,2190.23,7579396.0
1750627080,2190.23,2190.58,2186.31,2187.75,2285482.0
1750627260,2187.89,2189.11,2186.18,2186.25,1755156.0
1750627440,2186.25,2188.26,2178.8,2180.31,4894848.0
1750627620,2180.31,2182.92,2177.68,2179.74,4160966.0
1750627800,2179.74,2182.82,2178.61,2182.15,3405636.0
1750627980,2182.14,2182.4,2178.4,2179.99,2635406.0
1750628160,2180.0,2180.88,2175.59,2177.86,4283940.0
1750628340,2177.85,2181.23,2172.53,2179.63,6619664.0
1750628520,2179.63,2186.64,2179.01,2186.15,3268958.0
1750628700,2186.16,2189.12,2183.41,2183.51,4369988.0
1750628880,2183.51,2183.85,2179.83,2180.57,1577082.0
1750629060,2180.57,2182.78,2178.47,2181.85,1381144.0
1750629240,2181.85,2181.85,2176.66,2177.79,2335652.0
1750629420,2177.79,2178.25,2172.65,2178.2,2412732.0
1750629600,2178.2,2193.67,2176.49,2188.88,18145944.0
1750629780,2188.88,2212.84,2183.74,2209.95,25960936.0
1750629960,2209.79,2228.55,2202.85,2222.44,40106114.0
1750630140,2222.44,2222.44,2214.41,2219.37,19843548.0
1750630320,2219.5,2221.43,2212.02,2215.22,10436246.0
1750630500,2214.55,2220.5,2210.24,2216.89,11777688.0
1750630680,2216.89,2218.0,2206.1,2208.44,12074568.0
1750630860,2207.82,2208.9,2202.77,2203.1,6223288.0
1750631040,2203.24,2209.88,2199.9,2209.88,6979274.0
1750631220,2209.8,2213.99,2207.33,2208.11,5799286.0
1750631400,2207.75,2213.58,2207.75,2211.95,4818176.0
1750631580,2211.95,2219.35,2211.95,2218.31,5676538.0
1750631760,2218.7,2220.87,2213.68,2218.17,5847086.0
1750631940,2218.17,2223.92,2217.27,2220.99,8755590.0
1750632120,2220.99,2234.95,2220.99,2232.27,16489498.0
1750632300,2232.53,2234.26,2223.26,2223.26,9869858.0
1750632480,2223.26,2228.65,2222.28,2227.22,6441658.0
1750632660,2227.12,2231.66,2224.84,2228.86,5574900.0
1750632840,2228.99,2231.13,2225.39,2227.99,4814982.0
1750633020,2228.0,2233.14,2227.53,2232.84,5839658.0
1750633200,2232.84,2235.4,2227.22,2227.75,6935336.0
1750633380,2227.75,2232.03,2223.51,2224.3,8160626.0
1750633560,2224.3,2226.93,2222.4,2226.0,3744056.0
1750633740,2226.01,2226.01,2218.41,2221.44,7764336.0
1750633920,2221.44,2224.45,2219.48,2221.97,3664150.0
1750634100,2221.97,2229.1,2221.96,2227.52,5281908.0
1750634280,2227.52,2230.99,2227.06,2229.71,3768350.0
1750634460,2229.7,2231.24,2227.32,2228.83,3188484.0
1750634640,2228.71,2230.3,2225.89,2226.82,4263276.0
1750634820,2226.82,2230.66,2226.01,2230.59,3277750.0
1750635000,2230.47,2230.65,2225.68,2230.65,3457950.0
1750635180,2230.64,2231.2,2223.67,2225.38,3420726.0
1750635360,2225.11,2227.25,2223.39,2223.39,1744474.0
1750635540,2223.39,2225.8,2222.97,2224.89,2030450.0
1750635720,2224.89,2226.2,2224.0,2225.58,1405184.0
1750635900,2225.58,2225.59,2220.59,2222.88,3918856.0
1750636080,2222.88,2227.81,2222.69,2227.58,1809162.0
1750636260,2227.33,2228.46,2226.14,2227.51,2293086.0
1750636440,2227.51,2228.13,2222.62,2223.55,4178770.0
1750636620,2223.55,2227.28,2223.55,2226.33,1953136.0
1750636800,2226.32,2226.33,2221.0,2223.97,4130740.0
1750636980,2223.5,2224.02,2221.35,2222.71,3052596.0
1750637160,2222.72,2226.32,2222.68,2224.48,2801560.0
1750637340,2224.12,2227.16,2222.49,2223.13,3093890.0
1750637520,2223.14,2227.0,2221.85,2226.61,3292936.0
1750637700,2226.99,2233.95,2225.99,2230.82,5909212.0
1750637880,2230.01,2237.87,2230.01,2235.48,7450666.0
1750638060,2235.71,2236.42,2228.51,2229.02,8707542.0
1750638240,2229.02,2233.76,2227.64,2230.51,7943882.0
1750638420,2230.51,2233.67,2229.76,2232.52,2073922.0
1750638600,2232.67,2232.99,2224.12,2225.71,6165686.0
1750638780,2225.71,2233.59,2225.71,2233.08,3456466.0
1750638960,2232.98,2244.0,2232.22,2242.81,14263080.0
1750639140,2243.09,2243.93,2239.43,2241.05,8088550.0
1750639320,2241.04,2253.1,2240.84,2250.57,21936734.0
1750639500,2250.75,2253.72,2248.68,2253.13,10985748.0
1750639680,2253.56,2258.61,2243.93,2244.49,19972854.0
1750639860,2244.49,2246.47,2243.01,2245.71,6341280.0
1750640040,2245.55,2246.19,2240.01,2240.7,6254566.0
1750640220,2240.8,2240.9,2236.82,2239.78,6652104.0
1750640400,2239.98,2240.62,2236.52,2239.29,3820420.0
1750640580,2239.29,2239.3,2234.74,2236.29,4867128.0
1750640760,2236.29,2236.29,2225.49,2232.3,13322954.0
1750640940,2232.3,2236.91,2231.09,2235.99,4538248.0
1750641120,2235.99,2236.82,2234.07,2236.51,2160886.0
1750641300,2236.52,2237.69,2231.04,2231.95,2732644.0
1750641480,2231.95,2232.98,2229.76,2231.3,4079030.0
1750641660,2231.31,2233.72,2231.06,2232.13,2051924.0
1750641840,2232.08,2232.08,2228.25,2229.95,3814350.0
1750642020,2229.8,2231.45,2228.35,2228.6,1860696.0
1750642200,2228.59,2229.8,2224.13,2227.62,5350926.0
1750642380,2227.62,2234.15,2227.62,2232.87,3965846.0
1750642560,2232.99,2232.99,2230.0,2230.0,2723890.0
1750642740,2230.0,2233.7,2229.04,2232.43,4235484.0
1750642920,2232.42,2234.86,2232.42,2233.9,2375968.0
1750643100,2233.91,2236.66,2233.0,2236.42,2173890.0
1750643280,2236.67,2244.41,2236.67,2242.1,10983860.0
1750643460,2241.97,2244.69,2241.0,2244.69,2943718.0
1750643640,2244.45,2245.71,2241.75,2243.4,3976992.0
1750643820,2243.5,2246.81,2243.5,2244.88,3957408.0
1750644000,2244.87,2246.62,2241.27,2241.94,5838498.0
1750644180,2241.94,2243.59,2240.17,2241.05,3201078.0
1750644360,2241.05,2241.17,2236.41,2239.38,6038830.0
1750644540,2239.38,2241.29,2238.2,2240.0,2163228.0
1750644720,2240.0,2240.94,2235.74,2236.88,2582544.0
1750644900,2236.88,2239.94,2236.46,2237.69,1682384.0
1750645080,2237.69,2240.2,2236.82,2236.99,1785666.0
1750645260,2236.99,2238.3,2234.11,2237.35,2226126.0
1750645440,2237.82,2238.74,2232.34,2234.9,4755796.0
1750645620,2234.89,2242.12,2234.89,2240.99,4717462.0
1750645800,2240.71,2243.14,2240.2,2242.1,3281984.0
1750645980,2242.1,2242.67,2239.79,2240.35,3259124.0
1750646160,2240.35,2240.53,2236.43,2239.13,2860160.0
1750646340,2239.13,2241.03,2237.7,2237.92,1431006.0
1750646520,2237.92,2239.53,2237.38,2237.88,1291040.0
1750646700,2237.89,2237.89,2234.98,2236.79,3985390.0
1750646880,2236.8,2238.0,2235.79,2235.79,1573880.0
1750647060,2235.8,2238.32,2235.8,2237.4,972746.0
1750647240,2237.4,2237.5,2235.14,2237.5,1539564.0
1750647420,2237.74,2241.49,2237.62,2237.83,3258384.0
1750647600,2237.83,2238.01,2234.64,2234.96,3889450.0
1750647780,2234.97,2240.47,2232.51,2240.47,3151456.0
1750647960,2240.31,2242.91,2238.84,2238.85,3055578.0
1750648140,2238.71,2241.0,2236.62,2236.62,1349178.0
1750648320,2236.61,2241.54,2236.2,2241.28,2173382.0
1750648500,2241.28,2241.28,2237.2,2239.96,3283290.0
1750648680,2239.95,2241.47,2238.75,2239.26,1775910.0
1750648860,2239.26,2241.45,2238.95,2241.38,1245238.0
1750649040,2241.38,2241.39,2237.0,2237.72,1955248.0
1750649220,2237.72,2238.19,2234.81,2236.09,2129024.0
1750649400,2236.1,2239.22,2235.0,2237.33,1971162.0
1750649580,2237.33,2238.33,2234.01,2237.53,3026074.0
1750649760,2237.71,2238.1,2234.22,2236.0,1813148.0
1750649940,2236.0,2236.09,2233.42,2233.61,2738406.0
1750650120,2233.62,2234.99,2232.83,2233.56,2034702.0
1750650300,2233.56,2234.46,2230.26,2234.45,5715422.0
1750650480,2234.45,2235.93,2233.2,2234.78,1480098.0
1750650660,2234.78,2235.19,2231.62,2233.19,2341028.0
1750650840,2233.19,2234.51,2231.75,2231.83,1100588.0
1750651020,2231.83,2233.7,2230.8,2233.69,1960578.0
1750651200,2233.82,2235.9,2232.44,2233.27,1681054.0
1750651380,2233.41,2234.09,2231.0,2231.96,1650492.0
1750651560,2231.71,2231.71,2227.19,2228.26,8851200.0
1750651740,2228.39,2230.0,2226.76,2228.67,5854570.0
1750651920,2228.67,2230.43,2227.76,2230.43,2319798.0
1750652100,2230.43,2236.31,2230.43,2235.7,2374850.0
1750652280,2235.7,2236.35,2233.75,2236.35,2162318.0
1750652460,2236.35,2238.72,2236.0,2237.63,3025856.0
1750652640,2237.98,2242.97,2237.63,2242.04,5524028.0
1750652820,2242.04,2242.04,2237.6,2237.6,2932980.0
1750653000,2237.74,2238.49,2235.47,2236.47,1612890.0
1750653180,2236.46,2236.96,2232.5,2234.26,4025562.0
1750653360,2234.26,2235.53,2232.53,2233.26,1741622.0
1750653540,2233.26,2236.18,2233.1,2235.65,1483418.0
1750653720,2235.64,2236.41,2233.0,2233.08,1192740.0
1750653900,2233.08,2233.35,2231.31,2232.24,2432082.0
1750654080,2232.01,2232.58,2230.72,2232.24,2657838.0
1750654260,2232.24,2233.39,2230.99,2232.71,1175858.0
1750654440,2232.7,2233.69,2231.58,2232.15,1524152.0
1750654620,2232.15,2233.46,2231.84,2232.85,1023968.0
1750654800,2233.0,2234.95,2233.0,2234.59,1291832.0
1750654980,2234.59,2236.94,2234.0,2236.93,1379852.0
1750655160,2236.93,2239.65,2236.64,2238.7,2506974.0
1750655340,2238.7,2240.9,2238.16,2239.62,2168948.0
1750655520,2239.62,2242.23,2239.02,2239.5,3419124.0
1750655700,2239.5,2241.92,2238.9,2241.29,2155288.0
1750655880,2241.28,2242.45,2239.1,2242.44,1946426.0
1750656060,2242.29,2242.93,2241.04,2242.93,2086400.0
1750656240,2242.99,2244.97,2239.22,2239.38,4359752.0
1750656420,2239.39,2240.59,2238.59,2240.31,3192776.0
1750656600,2240.31,2241.17,2238.32,2239.78,1208520.0
1750656780,2239.78,2239.87,2237.13,2237.42,1704610.0
1750656960,2237.37,2240.03,2237.0,2239.33,2084050.0
1750657140,2239.34,2239.99,2238.6,2238.6,711128.0
1750657320,2238.69,2239.46,2237.91,2237.93,1304946.0
1750657500,2237.71,2249.66,2237.01,2245.33,8015596.0
1750657680,2245.33,2249.12,2242.78,2243.91,7354870.0
1750657860,2243.91,2245.59,2242.81,2245.26,4103046.0
1750658040,2245.26,2248.15,2245.03,2247.11,4109916.0
1750658220,2247.1,2247.1,2244.66,2245.31,3232854.0
1750658400,2245.31,2250.54,2245.02,2250.48,6518156.0
1750658580,2250.8,2253.49,2250.01,2251.79,9937194.0
1750658760,2251.79,2252.86,2248.96,2251.56,4949672.0
1750658940,2251.3,2252.32,2249.38,2250.2,2778692.0
1750659120,2250.05,2250.9,2248.88,2250.57,2678056.0
1750659300,2250.4,2253.82,2249.0,2249.0,4892654.0
1750659480,2249.0,2249.01,2243.3,2245.18,7371012.0
1750659660,2245.19,2245.19,2241.81,2243.29,3218806.0
1750659840,2243.4,2244.1,2240.78,2241.09,3846990.0
1750660020,2241.1,2242.99,2238.1,2239.82,4059306.0
1750660200,2239.61,2248.15,2238.45,2241.32,31106812.0
1750660380,2241.32,2242.43,2235.04,2236.12,10713570.0
1750660560,2236.19,2237.28,2234.7,2236.94,7735550.0
1750660740,2236.93,2239.96,2236.65,2237.69,4940982.0
1750660920,2237.69,2238.3,2235.03,2236.82,4224050.0
1750661100,2236.82,2239.45,2236.71,2237.71,3130320.0
1750661280,2237.71,2237.72,2232.5,2236.22,5826278.0
1750661460,2235.59,2242.0,2234.72,2241.7,3957758.0
1750661640,2241.69,2245.86,2240.96,2245.86,5605980.0
1750661820,2245.85,2250.57,2245.85,2250.0,21126544.0
1750662000,2250.0,2252.4,2249.69,2251.63,10696600.0
1750662180,2251.91,2274.72,2250.8,2264.37,45285206.0
1750662360,2264.66,2270.89,2264.66,2265.35,19853298.0
1750662540,2265.35,2269.89,2258.8,2259.28,12288046.0
1750662720,2259.28,2263.86,2257.56,2260.52,8194668.0
1750662900,2260.6,2260.6,2255.33,2255.49,8481502.0
1750663080,2255.5,2258.81,2254.5,2257.86,5180138.0
1750663260,2257.86,2259.87,2257.4,2257.41,3696058.0
1750663440,2257.19,2258.0,2254.38,2256.34,3398556.0
1750663620,2256.34,2257.37,2254.27,2255.19,2819616.0
1750663800,2255.19,2257.43,2252.25,2252.9,4262328.0
1750663980,2252.9,2258.07,2251.41,2254.78,6917452.0
1750664160,2254.78,2258.57,2254.64,2256.08,3618186.0
1750664340,2256.08,2256.09,2253.1,2253.19,2197774.0
1750664520,2253.2,2256.99,2252.43,2255.64,3869754.0
1750664700,2255.64,2256.18,2253.54,2255.35,2256970.0
1750664880,2255.35,2257.39,2254.88,2255.74,3056604.0
1750665060,2255.74,2256.94,2253.77,2255.49,1994192.0
1750665240,2255.2,2256.68,2254.46,2255.0,1766524.0
1750665420,2254.99,2257.79,2254.99,2257.63,1845658.0
1750665600,2257.51,2261.7,2256.88,2258.03,8246804.0
1750665780,2258.03,2260.72,2256.32,2258.5,3143672.0
1750665960,2258.5,2263.92,2257.18,2263.84,6303926.0
1750666140,2263.85,2270.59,2263.85,2270.59,9067540.0
1750666320,2270.58,2273.04,2263.0,2264.05,15476072.0
1750666500,2264.28,2267.0,2261.07,2261.3,4515336.0
1750666680,2261.29,2264.08,2261.01,2261.64,2710088.0
1750666860,2261.5,2265.06,2261.11,2264.75,3352634.0
1750667040,2264.85,2266.8,2262.0,2262.66,2689634.0
1750667220,2262.66,2264.98,2260.05,2261.52,3597140.0
1750667400,2261.53,2261.97,2255.72,2256.69,6846702.0
1750667580,2256.81,2258.95,2254.87,2257.9,7476542.0
1750667760,2257.9,2260.32,2257.01,2258.19,3306606.0
1750667940,2258.19,2258.76,2256.33,2256.79,2857884.0
1750668120,2256.8,2258.53,2256.65,2258.53,2256892.0
1750668300,2258.53,2261.79,2258.31,2260.99,2643660.0
1750668480,2260.99,2262.0,2258.99,2259.71,2567274.0
1750668660,2259.71,2260.83,2257.85,2258.16,2535790.0
1750668840,2258.15,2261.01,2258.15,2259.93,3184796.0
1750669020,2259.93,2261.7,2259.36,2260.68,4051372.0
1750669200,2260.8,2260.88,2255.08,2255.33,4088288.0
1750669380,2255.32,2257.75,2255.31,2257.61,2026714.0
1750669560,2257.61,2257.62,2253.72,2254.08,3123484.0
1750669740,2254.09,2255.27,2252.05,2255.27,4232540.0
1750669920,2255.68,2257.1,2254.63,2256.34,2374936.0
1750670100,2256.34,2257.4,2255.43,2257.4,2257550.0
1750670280,2257.39,2258.74,2255.96,2258.31,1503076.0
1750670460,2258.31,2258.95,2252.89,2253.05,3764974.0
1750670640,2253.56,2253.56,2244.09,2246.9,16334968.0
1750670820,2246.9,2249.31,2244.25,2244.58,9463324.0
1750671000,2244.58,2248.85,2242.75,2247.35,8388638.0
1750671180,2247.36,2249.66,2246.7,2249.66,3913114.0
1750671360,2249.66,2250.44,2248.03,2250.44,2924134.0
1750671540,2250.23,2250.44,2246.05,2246.77,2944850.0
1750671720,2246.77,2248.99,2244.46,2248.99,3552772.0
1750671900,2248.99,2249.0,2247.4,2248.61,1579078.0
1750672080,2248.61,2251.77,2248.39,2251.13,2804284.0
1750672260,2251.14,2251.97,2250.33,2251.86,1601508.0
1750672440,2251.85,2253.06,2250.08,2251.39,2203852.0
1750672620,2251.49,2252.95,2250.41,2250.88,1399672.0
1750672800,2250.87,2251.85,2248.61,2249.61,2020936.0
1750672980,2249.61,2251.19,2247.81,2250.53,2242758.0
1750673160,2250.54,2251.86,2245.71,2245.8,2846548.0
1750673340,2246.09,2247.5,2245.07,2246.01,2298322.0
1750673520,2246.01,2250.59,2246.0,2247.78,2684556.0
1750673700,2247.77,2247.78,2243.14,2244.17,3673828.0
1750673880,2244.17,2246.97,2243.75,2245.08,3198634.0
1750674060,2245.09,2246.13,2244.03,2244.6,3641502.0
1750674240,2244.6,2245.4,2244.08,2244.51,3555630.0
1750674420,2244.51,2245.45,2243.14,2243.71,2577504.0
1750674600,2243.7,2246.5,2243.16,2246.41,2406936.0
1750674780,2246.41,2248.4,2245.8,2247.0,2245860.0
1750674960,2246.89,2248.06,2246.61,2247.14,3041194.0
1750675140,2247.13,2248.2,2242.28,2242.93,3140032.0
1750675320,2242.93,2242.93,2237.68,2238.99,13554788.0
1750675500,2238.99,2244.33,2238.99,2244.0,4735190.0
1750675680,2243.99,2245.6,2243.61,2244.8,3696902.0
1750675860,2244.8,2247.69,2244.79,2246.0,2825840.0
1750676040,2246.0,2247.41,2245.5,2247.05,2153888.0
1750676220,2247.04,2247.13,2245.54,2245.9,1337000.0
1750676400,2245.91,2249.88,2245.9,2248.01,4254346.0
1750676580,2248.0,2248.85,2242.8,2243.99,3396664.0
1750676760,2243.99,2245.38,2242.91,2244.69,2866680.0
1750676940,2244.68,2246.78,2244.68,2246.52,1182206.0
1750677120,2246.52,2247.0,2244.99,2245.95,1772272.0
1750677300,2245.95,2246.06,2243.05,2244.39,2455310.0
1750677480,2244.39,2244.4,2242.01,2242.01,1852812.0
1750677660,2242.01,2242.28,2240.44,2240.9,3340406.0
1750677840,2240.9,2244.0,2240.61,2243.74,4314358.0
1750678020,2243.74,2245.22,2243.2,2244.21,1528314.0
1750678200,2244.21,2246.44,2243.34,2245.88,2146844.0
1750678380,2245.89,2246.83,2244.61,2246.83,1727842.0
1750678560,2246.84,2249.0,2245.1,2247.81,2596394.0
1750678740,2247.96,2248.25,2245.26,2246.73,1789764.0
1750678920,2246.72,2248.32,2246.26,2248.01,1370552.0
1750679100,2247.73,2248.73,2243.68,2248.72,2489592.0
1750679280,2248.88,2254.98,2248.4,2252.75,8845146.0
1750679460,2252.75,2256.31,2251.84,2256.0,7174964.0
1750679640,2256.3,2256.98,2251.27,2251.81,6528406.0
1750679820,2251.81,2252.89,2251.52,2252.17,2492704.0
1750680000,2252.17,2253.74,2247.81,2248.06,4079952.0
1750680180,2248.15,2249.29,2247.31,2247.82,2511002.0
1750680360,2247.82,2248.45,2245.44,2246.16,3600572.0
1750680540,2246.41,2248.39,2246.2,2246.39,1751572.0
1750680720,2246.39,2248.23,2245.23,2247.12,2234540.0
1750680900,2247.24,2247.84,2245.74,2246.81,2256170.0
1750681080,2246.81,2247.95,2244.33,2246.91,3188132.0
1750681260,2246.92,2248.39,2246.24,2247.84,2566136.0
1750681440,2247.84,2250.3,2246.91,2246.92,2322380.0
1750681620,2246.72,2248.6,2245.88,2246.39,1860286.0
1750681800,2246.39,2248.21,2244.59,2247.54,1935042.0
1750681980,2247.57,2252.17,2247.33,2251.91,3383050.0
1750682160,2251.91,2255.89,2251.62,2254.81,4508084.0
1750682340,2254.81,2263.0,2254.8,2261.89,12423800.0
1750682520,2261.9,2262.49,2257.17,2258.9,6389804.0
1750682700,2258.9,2262.79,2257.96,2258.34,7907628.0
1750682880,2258.56,2259.49,2256.12,2257.0,4873650.0
1750683060,2257.0,2259.78,2256.99,2259.48,3540186.0
1750683240,2259.21,2261.58,2258.8,2260.38,3512410.0
1750683420,2260.38,2265.62,2259.21,2265.34,7143896.0
1750683600,2265.29,2265.29,2261.53,2261.54,5166424.0
1750683780,2261.53,2262.0,2259.03,2259.49,2644860.0
1750683960,2259.49,2261.97,2256.19,2257.08,4467456.0
1750684140,2257.1,2257.58,2251.84,2252.01,8209130.0
1750684320,2251.97,2254.12,2250.65,2251.1,5414248.0
1750684500,2251.59,2254.33,2250.9,2252.48,3521816.0
1750684680,2252.49,2254.77,2251.58,2253.94,2470476.0
1750684860,2253.94,2254.67,2248.29,2250.29,6070812.0
1750685040,2249.88,2249.88,2245.63,2247.4,6357726.0
1750685220,2247.4,2248.66,2246.0,2247.35,4646288.0
1750685400,2247.07,2247.19,2231.68,2234.38,29599674.0
1750685580,2234.38,2249.29,2233.35,2249.29,22265482.0
1750685760,2249.29,2263.6,2248.51,2261.29,32294980.0
1750685940,2260.95,2278.0,2260.59,2274.25,36550106.0
1750686120,2274.53,2300.74,2271.3,2288.02,71693638.0
1750686300,2288.58,2296.72,2278.71,2288.31,47366882.0
1750686480,2288.52,2297.62,2283.57,2284.67,37653504.0
1750686660,2284.29,2286.2,2275.9,2279.29,19615272.0
1750686840,2279.59,2291.31,2277.76,2290.67,18538942.0
1750687020,2290.68,2295.98,2287.56,2293.17,16719084.0
1750687200,2294.02,2314.94,2294.01,2299.31,66682788.0
1750687380,2299.49,2306.81,2299.42,2305.63,19033596.0
1750687560,2305.69,2307.21,2296.61,2298.86,15826332.0
1750687740,2299.22,2308.48,2293.2,2293.2,13457742.0
1750687920,2292.56,2302.29,2291.23,2299.51,14031152.0
1750688100,2299.51,2300.14,2291.76,2294.31,12566930.0
1750688280,2294.93,2301.76,2294.09,2299.66,10092998.0
1750688460,2299.66,2299.66,2285.88,2286.78,17742866.0
1750688640,2286.78,2291.44,2285.01,2289.1,9457040.0
1750688820,2289.07,2289.39,2274.56,2279.18,25933438.0
1750689000,2279.3,2281.39,2273.15,2277.96,28401722.0
1750689180,2277.97,2286.7,2277.16,2285.06,11829860.0
1750689360,2284.72,2284.72,2279.0,2279.91,8626676.0
1750689540,2280.31,2280.34,2275.54,2277.09,6258530.0
1750689720,2276.51,2283.74,2276.3,2283.52,6444556.0
1750689900,2283.74,2288.3,2279.77,2280.21,10956976.0
1750690080,2280.21,2280.24,2271.81,2279.09,10188018.0
1750690260,2279.59,2279.63,2275.5,2278.74,4034224.0
1750690440,2278.74,2280.7,2272.56,2273.16,5652220.0
1750690620,2273.05,2274.9,2270.76,2272.49,5014642.0
1750690800,2273.06,2279.77,2272.5,2278.97,7815012.0
1750690980,2278.97,2283.75,2278.97,2281.41,6682300.0
1750691160,2281.5,2286.48,2279.26,2285.07,7545710.0
1750691340,2285.07,2286.55,2280.27,2282.71,4039266.0
1750691520,2282.71,2286.86,2281.21,2285.87,3653890.0
1750691700,2285.9,2286.68,2282.18,2283.09,3065284.0
1750691880,2283.09,2286.82,2281.55,2286.26,3977500.0
1750692060,2286.42,2286.64,2280.44,2282.09,2686220.0
1750692240,2282.08,2284.89,2276.39,2276.77,4960700.0
1750692420,2276.94,2276.99,2263.05,2264.7,34590254.0
1750692600,2264.7,2270.92,2260.8,2270.92,14697286.0
1750692780,2270.72,2270.95,2267.5,2268.79,6936620.0
1750692960,2269.0,2274.07,2269.0,2273.96,8906104.0
1750693140,2274.47,2274.63,2263.09,2263.31,8836206.0
1750693320,2263.01,2265.1,2255.6,2259.4,19274692.0
1750693500,2259.28,2259.28,2253.27,2253.27,16427014.0
1750693680,2253.13,2256.05,2250.46,2250.68,16413714.0
1750693860,2250.8,2256.53,2246.69,2251.61,22696936.0
1750694040,2251.61,2253.5,2248.44,2251.13,9786728.0
1750694220,2251.28,2253.15,2246.67,2247.27,7314884.0
1750694400,2247.17,2250.74,2240.21,2244.46,19413236.0
1750694580,2243.87,2246.39,2237.31,2237.87,14389080.0
1750694760,2238.26,2241.23,2236.28,2237.99,19850866.0
1750694940,2237.68,2237.93,2232.69,2234.5,16498396.0
1750695120,2234.51,2234.51,2226.64,2228.72,20659502.0
1750695300,2228.61,2228.61,2218.45,2223.7,31011136.0
1750695480,2223.45,2234.52,2223.07,2229.31,23880154.0
1750695660,2229.31,2229.31,2210.77,2216.08,37388022.0
1750695840,2215.41,2217.4,2209.26,2214.41,20684086.0
1750696020,2214.38,2218.85,2206.14,2209.58,23224870.0
1750696200,2209.18,2213.61,2193.63,2199.9,41006192.0
1750696380,2199.78,2203.99,2192.98,2197.53,29012180.0
1750696560,2197.53,2208.87,2187.66,2205.19,56667614.0
1750696740,2204.91,2224.21,2204.91,2219.39,76290010.0
1750696920,2219.4,2225.97,2218.38,2219.92,19277614.0
1750697100,2219.91,2233.97,2219.71,2225.67,37407422.0
1750697280,2224.69,2224.69,2213.09,2217.3,23861184.0
1750697460,2217.3,2220.31,2209.7,2213.72,19598760.0
1750697640,2213.72,2217.77,2210.52,2217.77,11297012.0
1750697820,2217.78,2221.62,2215.49,2220.86,12547030.0
1750698000,2220.87,2224.38,2216.21,2220.64,12940770.0
1750698180,2220.79,2238.05,2217.6,2236.31,26665502.0
1750698360,2236.49,2248.11,2228.34,2245.42,30695036.0
1750698540,2246.52,2264.2,2246.41,2250.34,51314040.0
1750698720,2250.35,2250.54,2240.86,2242.28,17383352.0
1750698900,2242.39,2250.53,2242.28,2248.51,13737074.0
1750699080,2248.26,2253.59,2241.9,2252.24,13066140.0
1750699260,2252.51,2260.56,2251.59,2255.35,18364860.0
1750699440,2255.25,2265.92,2252.91,2264.57,16296506.0
1750699620,2264.51,2282.25,2264.51,2274.67,41829884.0
1750699800,2275.15,2283.1,2273.15,2279.57,27980332.0
1750699980,2279.57,2285.99,2274.16,2276.8,20523976.0
1750700160,2273.91,2281.7,2269.11,2274.88,23755186.0
1750700340,2275.0,2284.44,2272.32,2277.54,13211548.0
1750700520,2277.9,2278.48,2274.03,2277.76,7778204.0
1750700700,2278.11,2283.49,2274.06,2274.32,10036226.0
1750700880,2274.32,2275.19,2270.02,2270.76,14789782.0
1750701060,2270.75,2271.0,2261.94,2269.1,18795084.0
1750701240,2269.09,2271.35,2264.48,2269.67,5726676.0
1750701420,2269.67,2278.08,2269.12,2273.58,6939384.0
1750701600,2273.57,2289.07,2271.93,2286.3,14339054.0
1750701780,2287.09,2296.98,2282.44,2292.65,29169032.0
1750701960,2292.69,2298.02,2289.5,2296.8,15160182.0
1750702140,2296.98,2301.95,2290.88,2296.13,17282740.0
1750702320,2296.25,2297.03,2287.28,2291.01,9083032.0
1750702500,2290.69,2300.79,2289.09,2294.88,12169190.0
1750702680,2294.89,2299.93,2291.8,2298.52,10236800.0
1750702860,2298.53,2299.98,2290.37,2297.03,13829040.0
1750703040,2296.89,2297.79,2292.26,2293.94,5880588.0
1750703220,2293.94,2293.95,2282.05,2282.94,16926956.0
1750703400,2283.01,2296.24,2282.61,2295.07,12210152.0
1750703580,2295.36,2309.29,2295.36,2308.37,24035984.0
1750703760,2308.36,2312.91,2303.31,2307.51,26250436.0
1750703940,2307.27,2307.27,2297.59,2297.59,10980136.0
1750704120,2297.6,2305.79,2296.96,2303.35,9522742.0
1750704300,2303.52,2306.3,2298.9,2298.9,4644346.0
1750704480,2298.9,2304.94,2298.52,2304.68,5683320.0
1750704660,2304.69,2306.36,2297.75,2299.99,8127842.0
1750704840,2300.0,2306.45,2299.82,2304.61,3821348.0
1750705020,2304.99,2306.53,2301.9,2304.3,3272712.0
1750705200,2304.02,2310.73,2300.93,2301.42,9843428.0
1750705380,2301.43,2303.97,2299.84,2302.24,4888008.0
1750705560,2302.78,2304.17,2298.22,2301.96,3863518.0
1750705740,2301.96,2305.38,2301.18,2304.57,4150704.0
1750705920,2304.56,2305.87,2300.6,2302.65,2003180.0
1750706100,2302.72,2304.99,2296.41,2296.41,4803124.0
1750706280,2296.4,2300.76,2294.6,2299.79,6512010.0
1750706460,2299.75,2303.03,2299.0,2301.86,4139790.0
1750706640,2301.93,2301.93,2298.11,2299.02,2060834.0
1750706820,2299.11,2301.56,2298.31,2299.45,2132302.0
1750707000,2299.21,2300.49,2295.85,2295.85,3327470.0
1750707180,2295.31,2305.99,2294.72,2305.99,6978616.0
1750707360,2305.99,2326.82,2302.82,2318.66,39848844.0
1750707540,2318.4,2318.53,2306.51,2306.7,10014392.0
1750707720,2306.51,2306.67,2302.66,2302.77,6697712.0
1750707900,2302.69,2303.88,2298.79,2302.7,6231414.0
1750708080,2302.7,2306.71,2302.7,2306.1,4343706.0
1750708260,2306.1,2313.44,2305.09,2313.43,7168576.0
1750708440,2313.43,2317.65,2312.43,2314.63,10460500.0
1750708620,2314.36,2317.31,2310.21,2311.86,10258752.0
1750708800,2311.81,2314.24,2307.71,2308.24,5863698.0
1750708980,2308.21,2312.8,2302.59,2305.81,8151524.0
1750709160,2306.2,2317.01,2306.07,2317.01,6388700.0
1750709340,2316.81,2336.08,2316.51,2330.13,34102698.0
1750709520,2329.67,2337.91,2329.67,2333.91,22174238.0
1750709700,2333.91,2337.63,2328.82,2336.31,13799574.0
1750709880,2336.31,2349.9,2336.31,2345.91,31392172.0
1750710060,2345.54,2358.14,2343.02,2357.32,26912056.0
1750710240,2357.36,2377.89,2357.36,2363.18,51583278.0
1750710420,2363.43,2366.24,2358.41,2360.34,15706640.0
1750710600,2360.24,2365.62,2355.01,2355.3,16053056.0
1750710780,2355.73,2360.69,2352.07,2352.3,18916960.0
1750710960,2352.29,2353.2,2347.41,2349.3,17181330.0
1750711140,2349.3,2357.39,2347.43,2357.07,7374982.0
1750711320,2357.06,2357.31,2346.64,2352.56,13127314.0
1750711500,2352.3,2353.95,2345.41,2345.8,6919466.0
1750711680,2345.66,2353.72,2345.21,2346.24,8449330.0
1750711860,2346.5,2347.35,2342.11,2346.08,9072886.0
1750712040,2346.09,2348.56,2342.85,2343.98,3485910.0
1750712220,2343.99,2348.09,2343.3,2346.11,5344082.0
1750712400,2346.1,2352.45,2346.1,2350.76,6414506.0
1750712580,2350.92,2352.09,2346.51,2349.69,2811964.0
1750712760,2349.69,2349.86,2345.07,2346.3,2849472.0
1750712940,2346.51,2351.19,2343.9,2351.19,4446104.0
1750713120,2351.19,2351.19,2347.75,2349.0,3203230.0
1750713300,2349.0,2362.18,2349.0,2359.86,15409832.0
1750713480,2359.85,2362.44,2354.79,2356.79,6186116.0
1750713660,2356.82,2359.22,2354.72,2357.55,3248338.0
1750713840,2357.56,2359.53,2350.29,2350.29,4238390.0
1750714020,2350.3,2350.48,2341.16,2343.04,13173150.0
1750714200,2342.95,2347.53,2340.51,2343.4,6990548.0
1750714380,2343.27,2343.27,2337.62,2339.72,8670992.0
1750714560,2339.72,2342.99,2339.01,2339.85,5731298.0
1750714740,2339.69,2342.48,2339.19,2341.96,2819608.0
1750714920,2341.96,2343.38,2340.0,2341.51,1715940.0
1750715100,2341.51,2344.59,2341.08,2343.73,2538202.0
1750715280,2343.73,2345.41,2339.16,2340.38,2171824.0
1750715460,2340.39,2340.64,2334.0,2335.65,8441792.0
1750715640,2335.65,2340.55,2334.34,2339.62,3685768.0
1750715820,2339.62,2342.23,2339.05,2339.88,1894134.0
1750716000,2339.89,2359.41,2339.83,2358.36,14301992.0
1750716180,2357.28,2375.31,2352.7,2372.1,55949336.0
1750716360,2372.27,2385.0,2370.78,2380.5,31619880.0
1750716540,2380.69,2407.53,2380.5,2404.8,55044332.0
1750716720,2405.77,2408.86,2391.6,2402.84,30864440.0
1750716900,2403.41,2405.49,2395.53,2400.98,19307044.0
1750717080,2400.93,2400.93,2389.82,2396.31,18244000.0
1750717260,2395.37,2416.2,2394.11,2414.54,28668640.0
1750717440,2414.25,2437.87,2412.32,2427.88,49685462.0
1750717620,2427.39,2427.39,2417.59,2424.6,13821174.0
1750717800,2425.27,2430.39,2420.08,2420.08,19135402.0
1750717980,2420.61,2424.03,2402.21,2405.82,43125344.0
1750718160,2406.34,2408.45,2396.29,2402.93,24529492.0
1750718340,2402.93,2405.27,2392.61,2394.39,15676938.0
1750718520,2394.56,2395.39,2382.43,2394.21,25083362.0
1750718700,2393.8,2395.36,2386.16,2394.76,14748992.0
1750718880,2394.75,2400.28,2393.44,2394.58,10809758.0
1750719060,2394.58,2399.23,2394.4,2398.77,5887726.0
1750719240,2398.77,2398.89,2389.11,2395.37,10853818.0
1750719420,2395.73,2414.11,2395.22,2405.81,31662284.0
1750719600,2405.81,2413.99,2405.81,2408.21,10378310.0
1750719780,2407.64,2411.15,2404.6,2410.9,9205106.0
1750719960,2411.06,2413.79,2406.51,2412.8,8291146.0
1750720140,2412.8,2418.0,2408.6,2417.65,8117734.0
1750720320,2417.18,2418.0,2411.8,2414.83,4424516.0
1750720500,2414.83,2419.0,2414.64,2418.22,7187308.0
1750720680,2418.22,2428.24,2410.29,2410.9,22141336.0
1750720860,2410.91,2421.91,2410.0,2421.38,9819950.0
1750721040,2421.38,2421.5,2415.63,2417.19,5066892.0
1750721220,2417.19,2420.61,2417.19,2419.0,4059140.0
1750721400,2418.97,2418.97,2415.56,2418.02,3228106.0
1750721580,2418.03,2420.97,2412.54,2416.4,7577522.0
1750721760,2416.4,2418.53,2413.6,2417.22,3447326.0
1750721940,2417.22,2421.71,2414.66,2419.45,5055118.0
1750722120,2419.44,2428.93,2418.91,2425.01,15348596.0
1750722300,2424.16,2426.42,2419.96,2426.13,8307218.0
1750722480,2426.25,2427.22,2421.01,2423.79,4841242.0
1750722660,2423.79,2424.72,2420.16,2421.15,3685026.0
1750722840,2421.15,2421.15,2417.18,2419.35,4472480.0
1750723020,2419.35,2421.15,2408.41,2410.39,11429758.0
1750723200,2410.55,2412.63,2408.0,2410.85,10266376.0
1750723380,2410.64,2416.65,2410.26,2415.33,6372506.0
1750723560,2415.33,2416.82,2407.16,2410.4,6499382.0
1750723740,2410.35,2413.73,2405.7,2406.36,7077510.0
1750723920,2406.36,2407.37,2403.61,2403.9,10225698.0
1750724100,2404.3,2406.35,2398.8,2401.97,15228026.0
1750724280,2401.97,2408.01,2401.01,2406.84,6943718.0
1750724460,2406.9,2408.18,2404.34,2406.16,3276060.0
1750724640,2406.16,2406.17,2402.25,2404.01,2076210.0
1750724820,2404.24,2406.07,2401.67,2402.41,3837276.0
1750725000,2402.32,2403.63,2398.0,2401.13,9190902.0
1750725180,2401.13,2405.38,2399.52,2399.52,4053444.0
1750725360,2399.68,2407.24,2399.35,2404.01,6287190.0
1750725540,2403.9,2405.03,2400.66,2400.67,2800002.0
1750725720,2400.67,2401.49,2398.44,2401.32,4408258.0
1750725900,2401.33,2402.74,2396.91,2396.91,5568342.0
1750726080,2396.45,2400.74,2391.58,2393.69,18246188.0
1750726260,2394.23,2399.99,2393.45,2397.23,6149504.0
1750726440,2397.24,2407.1,2396.71,2405.21,10445254.0
1750726620,2405.21,2405.47,2398.91,2401.64,4414946.0
1750726800,2401.65,2402.94,2396.0,2397.04,3507430.0
1750726980,2397.03,2403.65,2395.19,2403.57,4532504.0
1750727160,2403.43,2405.13,2403.27,2403.68,3353056.0
1750727340,2403.68,2405.92,2402.4,2405.4,2735914.0
1750727520,2405.41,2406.95,2403.96,2406.36,3764760.0
1750727700,2406.36,2406.36,2401.68,2402.09,3830024.0
1750727880,2402.45,2404.88,2400.65,2404.16,1894048.0
1750728060,2404.16,2406.98,2400.89,2404.61,2623888.0
1750728240,2404.26,2416.18,2404.26,2414.16,16043668.0
1750728420,2414.16,2414.38,2408.3,2409.42,3788206.0
1750728600,2409.65,2409.72,2403.91,2405.38,3071990.0
1750728780,2405.21,2406.33,2403.55,2405.94,3687626.0
1750728960,2405.94,2406.02,2402.78,2404.14,2485662.0
1750729140,2404.14,2408.54,2403.65,2408.51,1903340.0
1750729320,2408.3,2409.41,2406.02,2407.22,1824012.0
1750729500,2406.52,2409.19,2405.09,2408.0,2534642.0
1750729680,2408.0,2411.45,2405.51,2410.77,5344242.0
1750729860,2410.77,2413.35,2410.5,2411.05,3840140.0
1750730040,2411.03,2413.16,2409.61,2411.89,5467610.0
1750730220,2411.81,2414.4,2411.8,2412.74,3304190.0
1750730400,2412.63,2412.63,2409.01,2411.37,4241500.0
1750730580,2411.37,2411.99,2402.65,2402.96,4256482.0
1750730760,2402.89,2404.3,2401.15,2401.15,4418754.0
1750730940,2401.15,2401.48,2388.55,2398.2,29710262.0
1750731120,2398.65,2399.5,2396.09,2398.17,7212578.0
1750731300,2398.17,2399.99,2393.65,2393.66,9292112.0
1750731480,2393.75,2395.5,2388.96,2393.39,11315798.0
1750731660,2393.39,2394.48,2390.13,2392.38,3990820.0
1750731840,2392.38,2396.65,2392.38,2394.82,5376452.0
1750732020,2394.95,2397.58,2394.95,2397.11,3691474.0
1750732200,2397.09,2399.28,2395.78,2398.36,2967848.0
1750732380,2398.37,2399.02,2395.62,2396.09,3120024.0
1750732560,2396.09,2396.41,2391.49,2393.56,4044970.0
1750732740,2393.56,2394.13,2389.93,2390.71,2529402.0
1750732920,2390.71,2394.82,2389.91,2394.29,4166370.0
1750733100,2394.29,2395.85,2389.86,2394.91,7902514.0
1750733280,2394.92,2395.43,2392.27,2392.39,2891174.0
1750733460,2392.39,2393.74,2390.92,2391.61,4031144.0
1750733640,2391.61,2394.57,2391.21,2391.21,4931832.0
1750733820,2391.21,2392.32,2390.47,2391.15,3023026.0
1750734000,2391.01,2393.0,2390.73,2391.61,1774608.0
1750734180,2391.6,2393.94,2390.47,2393.94,4860866.0
1750734360,2393.93,2396.39,2393.1,2394.64,9425406.0
1750734540,2394.65,2397.43,2393.54,2396.0,4691526.0
1750734720,2395.89,2399.32,2392.78,2399.06,4850986.0
1750734900,2398.88,2403.21,2398.39,2403.19,11304842.0
1750735080,2402.93,2410.37,2402.27,2409.4,7469610.0
1750735260,2409.21,2409.21,2400.91,2403.07,6352734.0
1750735440,2403.07,2404.52,2401.79,2404.18,2520922.0
1750735620,2404.18,2404.48,2401.0,2401.97,1532666.0
1750735800,2401.98,2403.87,2401.98,2402.71,1065176.0
1750735980,2402.7,2404.73,2400.26,2402.67,3432278.0
1750736160,2402.52,2402.52,2399.24,2400.9,2415828.0
1750736340,2400.9,2401.65,2397.34,2398.39,3326176.0
1750736520,2398.38,2398.39,2395.72,2396.9,2683762.0
1750736700,2396.89,2398.18,2396.03,2397.9,1394332.0
1750736880,2397.9,2400.91,2397.51,2399.32,2402816.0
1750737060,2399.32,2401.29,2397.39,2401.25,1284248.0
1750737240,2401.25,2403.21,2399.35,2399.64,2374338.0
1750737420,2399.64,2399.78,2397.43,2397.65,1611526.0
1750737600,2397.66,2400.96,2397.4,2400.04,1529196.0
1750737780,2400.04,2400.72,2397.58,2399.5,1803082.0
1750737960,2399.31,2401.28,2397.27,2398.03,2201216.0
1750738140,2398.03,2400.95,2397.69,2398.35,1054268.0
1750738320,2398.35,2398.35,2393.77,2393.88,3425870.0
1750738500,2393.88,2394.82,2391.61,2394.47,3602668.0
1750738680,2394.53,2395.44,2392.19,2394.32,1822024.0
1750738860,2394.39,2396.41,2393.28,2395.18,2190436.0
1750739040,2395.17,2398.48,2395.17,2398.22,2568048.0
1750739220,2398.23,2399.29,2396.18,2396.18,2724922.0
1750739400,2396.18,2398.69,2395.7,2396.29,2058628.0
1750739580,2396.37,2397.3,2395.46,2395.73,853320.0
1750739760,2395.57,2396.6,2393.71,2395.46,2283678.0
1750739940,2395.46,2397.3,2394.75,2396.44,2471120.0
1750740120,2396.43,2397.0,2394.32,2396.16,1589708.0
1750740300,2396.16,2398.07,2393.76,2397.75,1932170.0
1750740480,2397.75,2405.42,2397.75,2403.85,11226210.0
1750740660,2403.86,2405.69,2401.24,2402.06,3334332.0
1750740840,2401.74,2401.74,2399.1,2400.38,2109804.0
1750741020,2400.38,2403.85,2400.38,2402.6,1491022.0
1750741200,2402.6,2404.16,2402.2,2403.24,3128842.0
1750741380,2403.25,2403.25,2400.23,2400.47,1731784.0
1750741560,2400.47,2402.98,2400.42,2400.73,1656692.0
1750741740,2400.73,2404.68,2400.48,2404.67,2735920.0
1750741920,2404.68,2408.56,2403.87,2407.89,5595056.0
1750742100,2407.89,2411.01,2405.0,2406.01,8293272.0
1750742280,2405.52,2408.97,2401.92,2408.97,6496676.0
1750742460,2408.97,2410.36,2406.78,2407.75,4403368.0
1750742640,2408.06,2410.0,2407.59,2409.49,2579408.0
1750742820,2409.48,2413.0,2408.69,2411.81,6252476.0
1750743000,2411.81,2413.54,2409.29,2411.42,4325206.0
1750743180,2411.42,2416.19,2410.13,2415.27,6763382.0
1750743360,2415.27,2418.37,2414.07,2416.34,12207660.0
1750743540,2416.34,2420.0,2416.34,2418.41,9089016.0
1750743720,2418.41,2418.78,2415.89,2417.79,3599142.0
1750743900,2417.75,2419.64,2415.61,2418.19,3378116.0
1750744080,2417.75,2420.89,2416.11,2417.63,5069778.0
1750744260,2417.88,2421.13,2416.42,2418.66,3914546.0
1750744440,2418.75,2423.26,2418.5,2421.74,4315358.0
1750744620,2421.74,2421.74,2418.47,2418.75,5533478.0
1750744800,2418.74,2420.84,2417.96,2420.63,5163998.0
1750744980,2420.62,2420.62,2411.41,2412.04,9451318.0
1750745160,2412.04,2417.32,2410.23,2415.24,7773912.0
1750745340,2415.24,2417.1,2412.89,2414.93,3414148.0
1750745520,2414.92,2415.46,2413.2,2414.83,3172962.0
1750745700,2414.84,2419.38,2413.9,2417.88,2694856.0
1750745880,2417.99,2420.47,2415.73,2420.07,4447804.0
1750746060,2420.16,2420.71,2416.53,2418.9,2017122.0
1750746240,2418.98,2421.37,2418.98,2419.71,3803762.0
1750746420,2419.72,2421.49,2418.6,2420.32,2524730.0
1750746600,2420.32,2423.48,2419.13,2419.33,5160698.0
1750746780,2419.34,2423.66,2419.24,2423.19,3755476.0
1750746960,2423.27,2424.47,2421.71,2422.57,4115768.0
1750747140,2422.57,2423.6,2420.02,2423.46,2277896.0
1750747320,2423.46,2429.22,2423.46,2424.97,10689750.0
1750747500,2424.97,2429.11,2422.4,2426.28,5907200.0
1750747680,2426.28,2432.91,2425.57,2426.73,14082744.0
1750747860,2426.9,2428.49,2425.75,2426.17,4302862.0
1750748040,2426.17,2426.31,2422.94,2424.45,5930424.0
1750748220,2424.46,2428.27,2423.87,2424.11,4001168.0
1750748400,2423.96,2424.12,2419.44,2420.07,6742234.0
1750748580,2420.07,2426.48,2420.07,2424.36,3412650.0
1750748760,2424.36,2427.38,2422.41,2423.17,3754612.0
1750748940,2423.1,2423.41,2418.91,2419.0,3187426.0
1750749120,2419.0,2419.61,2417.0,2417.45,3876028.0
1750749300,2417.24,2423.5,2414.51,2423.03,6495638.0
1750749480,2423.03,2425.34,2420.6,2422.41,3614254.0
1750749660,2422.4,2424.74,2421.8,2422.64,2731976.0
1750749840,2422.63,2423.48,2419.91,2421.08,2076330.0
1750750020,2421.08,2422.35,2415.0,2415.0,7901234.0
1750750200,2415.24,2415.71,2399.15,2402.83,38851026.0
1750750380,2402.99,2404.75,2397.0,2397.79,19957112.0
1750750560,2397.89,2402.37,2395.15,2400.54,21726116.0
1750750740,2400.54,2402.0,2398.52,2400.73,7325032.0
1750750920,2400.64,2405.63,2398.53,2402.37,6374848.0
1750751100,2402.38,2404.59,2398.78,2400.3,5003286.0
1750751280,2400.3,2401.64,2398.43,2398.47,5950988.0
1750751460,2398.11,2402.96,2390.01,2393.97,16974586.0
1750751640,2393.39,2398.02,2392.53,2395.68,12032618.0
1750751820,2395.81,2396.83,2391.18,2391.78,11572262.0
1750752000,2391.78,2396.0,2383.1,2387.48,29507540.0
1750752180,2387.86,2390.28,2385.31,2385.99,11934922.0
1750752360,2386.22,2387.99,2379.5,2381.9,13714424.0
1750752540,2382.38,2387.59,2381.57,2382.28,8244112.0
1750752720,2382.15,2386.19,2381.96,2385.49,5879570.0
1750752900,2385.49,2385.99,2376.38,2377.67,14333940.0
1750753080,2377.38,2384.65,2375.1,2382.21,17427244.0
1750753260,2382.55,2404.26,2382.31,2398.2,48341868.0
1750753440,2398.99,2400.92,2395.66,2396.43,10770794.0
1750753620,2396.43,2402.43,2395.59,2400.8,10568136.0
1750753800,2400.57,2411.25,2399.37,2407.06,25432904.0
1750753980,2407.09,2407.09,2395.48,2399.19,11654902.0
1750754160,2399.19,2405.41,2399.01,2400.28,6216370.0
1750754340,2400.55,2403.46,2399.71,2403.13,4115294.0
1750754520,2403.19,2403.19,2399.54,2402.26,3156406.0
1750754700,2402.26,2403.14,2397.83,2397.95,3727010.0
1750754880,2397.95,2401.7,2397.95,2401.32,2419864.0
1750755060,2401.69,2403.05,2398.84,2400.75,2945040.0
1750755240,2400.74,2401.2,2398.38,2400.53,3951788.0
1750755420,2400.22,2402.96,2398.83,2402.4,3176410.0
1750755600,2402.39,2402.82,2400.08,2400.85,3158354.0
1750755780,2400.84,2403.5,2400.49,2401.91,3236678.0
1750755960,2402.1,2408.47,2402.1,2402.94,9062052.0
1750756140,2402.94,2403.14,2398.01,2400.31,4706336.0
1750756320,2400.31,2401.95,2398.24,2401.35,3688000.0
1750756500,2400.84,2405.12,2399.32,2401.95,2460452.0
1750756680,2401.96,2409.14,2401.03,2408.01,6723136.0
1750756860,2407.7,2411.0,2407.27,2411.0,5830640.0
1750757040,2410.95,2424.0,2410.81,2422.16,23493544.0
1750757220,2422.01,2450.0,2420.89,2429.8,47479032.0
1750757400,2429.94,2433.69,2424.6,2424.78,19172822.0
1750757580,2425.07,2425.72,2418.73,2421.32,10843916.0
1750757760,2421.32,2421.69,2413.88,2416.0,12520064.0
1750757940,2416.09,2419.31,2412.85,2414.9,8795684.0
1750758120,2414.83,2416.61,2414.01,2415.96,3204736.0
1750758300,2415.8,2418.13,2414.51,2415.22,3742650.0
1750758480,2415.22,2419.83,2414.99,2418.26,4469400.0
1750758660,2417.99,2417.99,2414.69,2414.8,3587926.0
1750758840,2414.81,2416.84,2413.88,2414.29,2413386.0
1750759020,2414.28,2415.98,2413.18,2414.63,4326388.0
1750759200,2414.62,2418.4,2412.41,2416.06,4056788.0
1750759380,2416.06,2416.53,2411.41,2415.79,6467882.0
1750759560,2415.79,2416.63,2411.21,2415.75,3804896.0
1750759740,2415.75,2417.64,2414.09,2416.86,2151010.0
1750759920,2416.86,2417.2,2413.4,2414.9,1816522.0
1750760100,2414.91,2415.96,2411.76,2413.72,3854580.0
1750760280,2413.72,2421.8,2412.16,2421.7,6783356.0
1750760460,2421.68,2421.68,2414.54,2416.04,5950572.0
1750760640,2416.01,2416.98,2412.45,2413.0,1975054.0
1750760820,2413.0,2414.18,2412.28,2413.65,2078406.0
1750761000,2413.66,2413.66,2405.86,2407.48,7558990.0
1750761180,2407.48,2410.55,2406.55,2409.87,4904132.0
1750761360,2410.0,2417.32,2410.0,2416.72,5712514.0
1750761540,2417.17,2418.2,2414.61,2415.25,4264442.0
1750761720,2415.25,2416.05,2408.04,2409.75,11431564.0
1750761900,2410.24,2412.3,2407.74,2408.46,3427860.0
1750762080,2408.46,2410.21,2407.48,2409.52,2993130.0
1750762260,2409.2,2413.6,2408.79,2412.57,3482932.0
1750762440,2412.57,2414.19,2411.9,2413.08,2029718.0
1750762620,2413.09,2413.3,2411.11,2412.8,1352490.0
1750762800,2412.8,2415.74,2412.33,2415.35,3875748.0
1750762980,2415.34,2415.95,2413.24,2414.7,3307506.0
1750763160,2414.7,2415.39,2408.04,2408.58,4274480.0
1750763340,2408.79,2409.66,2405.09,2407.95,5386370.0
1750763520,2407.95,2411.99,2407.95,2408.57,4018632.0
1750763700,2408.56,2411.19,2407.86,2409.08,3495112.0
1750763880,2409.08,2409.09,2396.42,2397.88,22631956.0
1750764060,2398.35,2400.78,2396.91,2399.5,9396310.0
1750764240,2399.33,2407.07,2399.18,2406.33,5754198.0
1750764420,2405.91,2417.25,2405.91,2416.58,13248676.0
1750764600,2416.43,2419.21,2412.18,2413.28,10245372.0
1750764780,2413.65,2415.89,2411.24,2415.88,4586798.0
1750764960,2415.89,2415.89,2403.52,2405.55,15283804.0
1750765140,2405.78,2407.3,2403.35,2404.76,11066274.0
1750765320,2404.76,2407.47,2404.76,2406.95,3561088.0
1750765500,2406.94,2410.55,2406.08,2408.16,2904128.0
1750765680,2408.16,2410.81,2408.16,2409.55,1314940.0
1750765860,2409.63,2410.3,2406.3,2410.3,2488300.0
1750766040,2410.29,2410.29,2406.22,2406.89,1719322.0
1750766220,2406.89,2408.46,2405.24,2408.31,2150654.0
1750766400,2408.31,2409.55,2407.39,2408.43,1891250.0
1750766580,2408.42,2412.0,2408.42,2411.78,4280022.0
1750766760,2411.79,2415.41,2411.38,2411.6,8025608.0
1750766940,2411.44,2415.18,2411.06,2413.63,2069786.0
1750767120,2413.63,2413.86,2411.72,2413.07,1182754.0
1750767300,2413.06,2414.31,2405.42,2405.83,4272048.0
1750767480,2405.94,2409.1,2405.35,2405.54,5474196.0
1750767660,2405.54,2409.21,2405.04,2405.99,5691910.0
1750767840,2405.87,2406.39,2401.46,2404.03,4887864.0
1750768020,2404.18,2407.7,2402.09,2406.65,4327192.0
1750768200,2406.65,2408.25,2403.27,2405.49,3698510.0
1750768380,2405.48,2408.63,2404.15,2408.63,2551458.0
1750768560,2408.63,2410.9,2406.99,2408.61,3742872.0
1750768740,2408.61,2410.47,2407.56,2408.61,2258514.0
1750768920,2408.62,2414.97,2408.03,2414.97,4224166.0
1750769100,2414.98,2417.38,2413.35,2414.92,6279984.0
1750769280,2416.06,2416.06,2411.14,2411.14,3019004.0
1750769460,2411.17,2414.44,2410.42,2412.64,2526038.0
1750769640,2412.63,2414.99,2412.03,2414.25,1641602.0
1750769820,2414.26,2415.92,2410.47,2412.66,3693036.0
1750770000,2412.66,2414.0,2407.3,2410.82,5585342.0
1750770180,2410.82,2412.25,2409.1,2410.95,1900692.0
1750770360,2410.82,2413.54,2408.01,2413.53,2474638.0
1750770540,2413.06,2413.56,2406.21,2407.11,3074018.0
1750770720,2407.11,2412.09,2405.12,2412.09,4722938.0
1750770900,2412.09,2416.25,2411.37,2415.79,9347916.0
1750771080,2415.79,2427.18,2414.83,2417.23,25187482.0
1750771260,2417.15,2422.67,2415.09,2415.21,5660086.0
1750771440,2415.47,2417.12,2412.43,2413.67,5052348.0
1750771620,2413.72,2419.47,2412.9,2412.9,6080476.0
1750771800,2412.48,2414.19,2406.51,2407.13,13856600.0
1750771980,2406.87,2408.49,2403.53,2407.06,8558386.0
1750772160,2406.93,2432.39,2406.92,2427.39,44502508.0
1750772340,2427.13,2427.13,2417.38,2418.66,13893492.0
1750772520,2418.74,2421.5,2413.75,2417.99,10154634.0
1750772700,2417.82,2425.46,2417.08,2422.57,8011778.0
1750772880,2422.73,2425.06,2415.26,2415.61,10208920.0
1750773060,2415.3,2417.58,2410.19,2411.05,10734136.0
1750773240,2411.05,2418.49,2411.05,2418.49,4804444.0
1750773420,2418.29,2421.93,2418.28,2420.6,5614858.0
1750773600,2420.54,2424.36,2419.78,2420.79,6608116.0
1750773780,2420.79,2433.0,2419.07,2429.32,16762158.0
1750773960,2429.24,2430.45,2422.64,2422.64,9144822.0
1750774140,2422.69,2428.95,2421.2,2428.66,6652906.0
1750774320,2428.66,2429.98,2425.62,2428.2,7170622.0
1750774500,2428.13,2437.18,2424.88,2427.04,14998754.0
1750774680,2427.45,2440.0,2427.04,2436.94,15928010.0
1750774860,2437.14,2438.15,2428.69,2430.84,12493168.0
1750775040,2431.34,2436.86,2430.44,2431.85,8008196.0
1750775220,2431.68,2432.28,2427.28,2430.41,6586594.0
1750775400,2430.36,2434.51,2426.56,2427.63,7826086.0
1750775580,2427.59,2437.28,2427.44,2434.12,7081168.0
1750775760,2434.12,2436.07,2432.5,2434.7,4129524.0
1750775940,2433.95,2436.25,2431.24,2434.4,5192706.0
1750776120,2434.4,2435.65,2431.69,2434.15,3870348.0
1750776300,2434.16,2434.3,2429.44,2432.47,4009304.0
1750776480,2432.47,2436.13,2424.7,2424.91,8465330.0
1750776660,2424.96,2429.03,2424.83,2427.11,4601318.0
1750776840,2427.76,2431.29,2427.38,2429.18,2703414.0
1750777020,2429.18,2431.58,2426.01,2429.98,5027514.0
1750777200,2429.97,2442.47,2429.97,2440.76,14160592.0
1750777380,2440.56,2446.24,2438.71,2441.0,16287260.0
1750777560,2441.15,2441.99,2436.89,2439.21,10425670.0
1750777740,2439.21,2440.27,2437.85,2437.94,5126132.0
1750777920,2437.74,2438.79,2430.26,2431.19,8221026.0
1750778100,2431.19,2432.1,2428.05,2428.05,6238268.0
1750778280,2427.75,2430.71,2426.32,2428.44,6637158.0
1750778460,2428.45,2436.11,2427.12,2435.99,5215934.0
1750778640,2435.99,2436.5,2431.64,2435.05,4906784.0
1750778820,2435.05,2436.64,2433.65,2435.14,2761110.0
1750779000,2435.2,2436.21,2431.87,2432.73,3247010.0
1750779180,2432.72,2439.81,2432.09,2433.09,4762680.0
1750779360,2433.24,2438.84,2432.89,2435.68,4310886.0
1750779540,2434.34,2435.96,2426.5,2427.09,5649450.0
1750779720,2426.88,2428.87,2424.0,2428.22,8885052.0
1750779900,2428.02,2429.94,2425.17,2429.4,5128218.0
1750780080,2429.4,2440.12,2428.4,2440.01,7203794.0
1750780260,2440.14,2454.15,2436.36,2438.45,40324166.0
1750780440,2437.91,2440.2,2435.98,2436.0,6079800.0
1750780620,2436.13,2436.3,2434.51,2435.65,2182724.0
1750780800,2436.99,2442.95,2436.99,2441.14,8591832.0
1750780980,2441.13,2443.48,2437.57,2437.57,5843382.0
1750781160,2437.38,2437.38,2433.39,2437.35,5912372.0
1750781340,2437.53,2438.4,2434.56,2437.74,3167720.0
1750781520,2437.74,2437.82,2433.02,2436.51,3557460.0
1750781700,2436.46,2445.24,2436.31,2445.23,6311288.0
1750781880,2445.29,2446.85,2440.82,2443.26,5979386.0
1750782060,2443.2,2444.87,2441.26,2443.47,3129674.0
1750782240,2443.46,2449.4,2443.0,2447.41,6735446.0
1750782420,2447.41,2448.0,2444.35,2444.71,5040248.0
1750782600,2444.71,2446.19,2441.54,2442.0,4498138.0
1750782780,2442.52,2442.83,2438.84,2440.95,5783340.0
1750782960,2441.07,2443.13,2439.57,2440.66,2936702.0
1750783140,2440.65,2444.91,2439.55,2444.25,3300882.0
1750783320,2444.26,2477.87,2443.64,2469.06,71869290.0
1750783500,2469.5,2472.26,2460.64,2460.86,22720140.0
1750783680,2460.78,2470.32,2460.71,2462.59,13714620.0
1750783860,2462.59,2473.19,2462.56,2472.25,11383864.0
1750784040,2472.26,2478.23,2469.06,2470.38,24479820.0
1750784220,2469.6,2480.14,2463.91,2477.4,40907014.0
1750784400,2477.49,2480.27,2468.16,2468.66,36895826.0
1750784580,2468.32,2469.54,2466.68,2467.32,7024004.0
1750784760,2467.31,2467.31,2461.65,2464.98,12164178.0
1750784940,2464.64,2464.65,2459.76,2459.95,9285992.0
1750785120,2459.9,2461.17,2457.61,2458.91,9256014.0
1750785300,2458.91,2466.49,2458.09,2464.72,8137356.0
1750785480,2464.72,2466.74,2459.94,2463.89,8958978.0
1750785660,2463.31,2465.42,2452.2,2452.79,17099496.0
1750785840,2452.79,2453.05,2441.52,2448.12,36353718.0
1750786020,2447.7,2450.08,2444.2,2447.73,19085312.0
1750786200,2447.73,2450.0,2444.65,2448.01,11827488.0
1750786380,2448.01,2452.49,2446.81,2449.09,6848068.0
1750786560,2449.32,2451.71,2446.59,2451.17,6492884.0
1750786740,2451.13,2455.61,2450.34,2453.01,9158448.0
1750786920,2453.01,2456.25,2452.62,2455.12,6989812.0
1750787100,2455.12,2459.72,2455.12,2459.62,5323624.0
1750787280,2459.61,2462.45,2457.65,2459.84,6794620.0
1750787460,2459.84,2464.71,2459.47,2462.9,5155624.0
1750787640,2462.91,2464.43,2454.88,2456.01,5657174.0
1750787820,2456.13,2459.41,2453.34,2456.49,4468248.0
1750788000,2456.49,2460.6,2454.35,2460.56,5375062.0
1750788180,2460.56,2462.17,2448.26,2449.57,13309256.0
1750788360,2449.57,2453.66,2448.07,2453.6,5594892.0
1750788540,2453.5,2455.87,2450.09,2452.38,3348996.0
1750788720,2452.38,2452.49,2446.75,2446.94,4198904.0
1750788900,2445.05,2447.21,2442.72,2443.25,7327420.0
1750789080,2443.25,2443.34,2433.3,2439.99,18803640.0
1750789260,2440.05,2442.43,2437.65,2441.53,5028188.0
1750789440,2441.54,2444.72,2440.23,2444.38,3522048.0
1750789620,2444.38,2445.45,2442.03,2443.02,3479524.0
1750789800,2443.75,2444.19,2438.82,2439.99,2256066.0
1750789980,2440.0,2440.69,2436.1,2439.95,3785972.0
1750790160,2439.95,2444.2,2439.59,2443.7,2313160.0
1750790340,2443.71,2444.38,2439.67,2441.23,2702414.0
1750790520,2441.32,2442.11,2440.2,2441.36,1164986.0
1750790700,2441.44,2444.32,2440.64,2441.47,1183798.0
1750790880,2441.01,2445.56,2440.98,2443.83,1958310.0
1750791060,2444.04,2447.72,2441.98,2447.04,2547830.0
1750791240,2447.04,2447.65,2437.05,2438.19,5615862.0
1750791420,2438.19,2440.81,2433.97,2433.97,6875884.0
1750791600,2434.01,2436.76,2434.01,2435.09,6158634.0
1750791780,2435.09,2439.11,2432.51,2437.17,5499912.0
1750791960,2437.01,2440.44,2436.25,2437.56,2681242.0
1750792140,2437.53,2437.53,2434.18,2436.06,3121942.0
1750792320,2436.06,2436.61,2428.24,2430.91,9910996.0
1750792500,2430.91,2434.5,2430.3,2433.72,2722722.0
1750792680,2433.72,2433.82,2430.25,2433.44,2350874.0
1750792860,2433.23,2433.55,2431.28,2431.76,1827746.0
1750793040,2431.76,2432.97,2426.67,2428.77,6039870.0
1750793220,2428.83,2430.5,2428.22,2429.69,2118430.0
1750793400,2429.69,2437.1,2429.26,2437.1,4859790.0
1750793580,2437.1,2437.61,2434.38,2436.95,2667848.0
1750793760,2436.96,2438.43,2428.64,2429.58,3985012.0
1750793940,2429.67,2431.81,2427.43,2430.74,3224686.0
1750794120,2430.75,2431.36,2428.31,2430.34,1750796.0
1750794300,2430.08,2430.48,2416.23,2421.54,21165272.0
1750794480,2421.71,2425.0,2421.31,2424.44,5296838.0
1750794660,2424.28,2428.92,2421.56,2428.56,6967436.0
1750794840,2428.56,2429.57,2425.24,2426.71,3285530.0
1750795020,2426.7,2434.59,2426.7,2433.01,6971622.0
1750795200,2432.91,2435.93,2429.28,2434.28,5911396.0
1750795380,2434.28,2434.29,2429.77,2433.57,2639268.0
1750795560,2433.57,2433.57,2429.97,2431.39,1624440.0
1750795740,2431.39,2432.19,2429.72,2431.9,1481088.0
1750795920,2431.9,2432.2,2429.28,2431.39,1114320.0
1750796100,2431.39,2434.11,2429.43,2430.36,2510768.0
1750796280,2430.36,2437.35,2430.0,2436.2,3415664.0
1750796460,2436.2,2439.53,2435.89,2438.35,2939528.0
1750796640,2438.35,2439.61,2437.47,2439.15,2763722.0
1750796820,2439.07,2442.79,2438.96,2440.79,4333124.0
1750797000,2440.78,2442.65,2438.75,2440.79,3247112.0
1750797180,2440.79,2441.7,2439.36,2439.58,1326352.0
1750797360,2439.58,2442.7,2439.02,2442.69,1521238.0
1750797540,2442.69,2444.71,2442.22,2444.23,3837762.0
1750797720,2444.23,2444.4,2442.21,2443.74,1441688.0
1750797900,2443.35,2446.41,2443.23,2444.99,3335858.0
1750798080,2444.99,2448.23,2442.01,2442.19,3970430.0
1750798260,2442.08,2446.55,2441.15,2443.83,1948286.0
1750798440,2443.83,2446.13,2443.0,2444.88,1297962.0
1750798620,2444.87,2448.82,2444.71,2447.56,3050190.0
1750798800,2447.55,2448.29,2440.49,2440.67,3712200.0
1750798980,2440.67,2443.19,2436.59,2436.59,5189210.0
1750799160,2436.93,2441.43,2434.49,2440.71,3320800.0
1750799340,2440.7,2441.57,2438.35,2438.91,1682062.0
1750799520,2438.91,2440.63,2436.33,2436.34,1493160.0
1750799700,2436.33,2440.47,2435.93,2439.71,1251768.0
1750799880,2439.71,2440.8,2439.13,2439.48,880902.0
1750800060,2439.48,2441.93,2439.3,2441.81,1265190.0
1750800240,2441.8,2442.4,2438.12,2441.26,1286228.0
1750800420,2441.27,2441.27,2438.9,2439.3,1361958.0
1750800600,2439.31,2443.73,2439.31,2442.83,1325180.0
1750800780,2442.84,2443.42,2439.82,2441.33,876064.0
1750800960,2441.29,2441.29,2437.77,2437.77,1019156.0
1750801140,2437.78,2439.53,2437.11,2437.85,2256374.0
1750801320,2437.88,2439.92,2435.83,2436.33,1721260.0
1750801500,2436.32,2441.03,2436.32,2440.04,1895184.0
1750801680,2440.03,2445.01,2440.03,2443.06,3153392.0
1750801860,2443.04,2443.04,2440.61,2441.01,789026.0
1750802040,2441.01,2443.47,2441.0,2441.82,504158.0
1750802220,2441.82,2444.66,2441.82,2444.11,1521700.0
1750802400,2443.72,2444.11,2436.69,2439.18,2305592.0
1750802580,2439.19,2439.26,2433.18,2434.13,4309024.0
1750802760,2434.13,2440.44,2433.73,2439.4,4588802.0
1750802940,2439.39,2441.26,2438.2,2439.64,1835688.0
1750803120,2439.64,2440.38,2437.15,2437.63,1283192.0
1750803300,2437.83,2441.0,2436.0,2440.28,1324564.0
1750803480,2440.28,2440.56,2434.59,2434.69,1714476.0
1750803660,2434.69,2435.35,2433.04,2434.7,1763806.0
1750803840,2434.71,2436.86,2433.85,2435.82,2075438.0
1750804020,2435.83,2438.85,2434.65,2438.85,1564346.0
1750804200,2439.11,2439.78,2436.0,2437.43,1270414.0
1750804380,2437.56,2437.92,2435.04,2435.05,929660.0
1750804560,2435.01,2435.59,2433.86,2435.58,1150532.0
1750804740,2435.44,2436.08,2433.98,2436.08,812838.0
1750804920,2436.07,2439.47,2436.07,2438.73,888818.0
1750805100,2438.27,2438.88,2436.33,2437.83,1117776.0
1750805280,2437.77,2439.25,2436.39,2439.25,865012.0
1750805460,2439.25,2440.2,2437.52,2440.07,1170702.0
1750805640,2440.07,2441.59,2439.16,2441.59,870230.0
1750805820,2441.58,2441.59,2439.73,2440.08,1097680.0
1750806000,2440.08,2441.58,2437.48,2438.06,1186740.0
1750806180,2438.06,2438.65,2432.61,2432.61,2491406.0
1750806360,2432.61,2434.1,2430.42,2433.16,4770562.0
1750806540,2433.16,2434.5,2431.05,2432.25,1361312.0
1750806720,2432.04,2432.04,2430.0,2430.65,3291512.0
1750806900,2430.64,2433.35,2429.21,2432.66,1859778.0
1750807080,2432.66,2433.15,2429.73,2432.69,1108706.0
1750807260,2432.69,2433.0,2429.54,2432.7,1377712.0
1750807440,2432.7,2432.7,2431.11,2431.53,842432.0
1750807620,2431.52,2436.0,2431.26,2435.99,1742512.0
1750807800,2435.89,2436.37,2433.0,2433.24,2093178.0
1750807980,2433.24,2441.82,2433.24,2441.12,5773188.0
1750808160,2440.76,2444.81,2439.71,2442.3,9057590.0
1750808340,2442.36,2443.4,2440.65,2440.71,2077094.0
1750808520,2440.72,2446.64,2440.72,2445.99,4824670.0
1750808700,2446.0,2447.08,2444.42,2444.57,2983920.0
1750808880,2444.57,2445.52,2443.65,2444.71,1537320.0
1750809060,2444.71,2445.44,2443.34,2443.59,1304710.0
1750809240,2443.59,2445.36,2442.08,2445.36,1348236.0
1750809420,2445.15,2447.97,2445.0,2447.57,1505030.0
1750809600,2447.58,2447.73,2445.2,2445.48,2252976.0
1750809780,2445.48,2446.56,2443.46,2443.88,3032736.0
1750809960,2443.89,2448.98,2442.57,2447.53,4178038.0
1750810140,2447.53,2451.69,2446.61,2447.97,8929834.0
1750810320,2447.97,2456.32,2447.51,2453.62,9861246.0
1750810500,2453.62,2454.85,2449.08,2450.6,4620882.0
1750810680,2450.15,2454.58,2448.53,2452.25,3838550.0
1750810860,2452.24,2452.6,2448.33,2450.99,1849660.0
1750811040,2450.98,2450.99,2446.88,2447.77,1830284.0
1750811220,2447.86,2448.0,2445.55,2447.91,2555008.0
1750811400,2447.92,2450.0,2446.78,2449.54,2757548.0
1750811580,2449.54,2449.95,2436.43,2437.22,8275962.0
1750811760,2437.44,2440.61,2435.73,2436.61,4125686.0
1750811940,2436.67,2439.91,2436.67,2438.92,2223168.0
1750812120,2438.73,2441.0,2436.89,2440.99,2582644.0
1750812300,2441.11,2442.57,2439.75,2442.12,1534540.0
1750812480,2442.12,2444.96,2441.12,2444.79,1444976.0
1750812660,2444.99,2450.72,2444.99,2448.75,4639836.0
1750812840,2448.75,2460.18,2448.75,2457.61,12584266.0
1750813020,2457.52,2458.75,2455.56,2456.87,4371302.0
1750813200,2456.51,2461.74,2454.78,2461.74,8275580.0
1750813380,2461.95,2461.95,2455.22,2455.61,4038936.0
1750813560,2455.65,2456.28,2453.45,2454.39,3457796.0
1750813740,2454.39,2456.45,2453.61,2455.74,2282930.0
1750813920,2455.73,2456.63,2453.61,2454.4,1774348.0
1750814100,2454.24,2455.99,2452.78,2455.99,2461170.0
1750814280,2455.76,2459.58,2445.0,2445.29,10083640.0
1750814460,2445.29,2450.82,2444.26,2445.55,5118886.0
1750814640,2445.76,2452.19,2445.76,2452.19,3316036.0
1750814820,2452.27,2452.59,2447.52,2448.69,1971392.0
1750815000,2448.7,2449.91,2444.19,2444.46,1713380.0
1750815180,2444.45,2451.45,2444.35,2449.71,2311402.0
1750815360,2449.7,2458.12,2449.7,2458.01,4169570.0
1750815540,2458.01,2461.25,2457.64,2460.29,5351836.0
1750815720,2460.28,2461.97,2458.79,2461.0,2911198.0
1750815900,2461.0,2463.5,2459.01,2460.48,6634500.0
1750816080,2460.49,2460.49,2453.81,2456.77,3233460.0
1750816260,2456.53,2461.11,2456.53,2458.87,2929802.0
1750816440,2458.87,2459.77,2457.61,2457.61,1143692.0
1750816620,2457.61,2460.06,2456.61,2459.78,1997142.0
1750816800,2459.78,2460.25,2454.57,2456.23,2636618.0
1750816980,2456.21,2457.7,2454.78,2457.44,1921420.0
1750817160,2457.43,2463.59,2455.29,2463.41,3245616.0
1750817340,2463.4,2467.78,2460.66,2463.57,11271562.0
1750817520,2463.54,2465.84,2460.01,2461.24,9468900.0
1750817700,2461.03,2463.0,2458.3,2459.21,8799456.0
1750817880,2459.21,2460.58,2457.17,2457.63,4019034.0
1750818060,2457.62,2458.99,2456.74,2456.86,2392462.0
1750818240,2456.85,2460.36,2456.0,2456.84,2850564.0
1750818420,2456.83,2457.79,2454.0,2454.01,3074874.0
1750818600,2454.01,2456.83,2451.89,2453.09,4601886.0
1750818780,2453.09,2454.63,2451.39,2453.21,2572474.0
1750818960,2453.21,2454.94,2452.11,2453.87,2442276.0
1750819140,2453.86,2455.44,2451.72,2453.4,1413606.0
1750819320,2453.4,2454.14,2451.23,2453.21,1704836.0
1750819500,2453.21,2457.86,2452.81,2457.4,1465932.0
1750819680,2457.39,2458.78,2452.37,2452.38,2005184.0
1750819860,2452.37,2453.61,2451.09,2451.69,1552546.0
1750820040,2451.69,2451.85,2449.88,2450.77,2823712.0
1750820220,2450.65,2452.19,2449.01,2450.34,1658816.0
1750820400,2450.35,2450.99,2446.58,2446.58,2306124.0
1750820580,2446.93,2451.99,2445.29,2451.99,4495050.0
1750820760,2452.25,2455.15,2452.25,2454.14,3421696.0
1750820940,2454.14,2454.7,2452.51,2454.61,1786066.0
1750821120,2454.61,2456.17,2454.01,2454.01,1899488.0
1750821300,2454.02,2454.02,2450.94,2452.54,1217102.0
1750821480,2452.41,2454.99,2452.22,2453.48,1148626.0
1750821660,2453.47,2457.39,2453.15,2455.83,2703098.0
1750821840,2455.83,2459.36,2454.94,2456.57,3320246.0
1750822020,2456.56,2457.44,2454.44,2454.53,1214664.0
1750822200,2454.54,2457.32,2454.3,2455.7,950902.0
1750822380,2455.86,2456.09,2453.3,2453.61,1088856.0
1750822560,2453.62,2453.84,2449.76,2451.91,1821920.0
1750822740,2451.92,2452.47,2450.03,2450.47,845828.0
1750822920,2450.46,2450.65,2449.46,2450.23,1631668.0
1750823100,2450.23,2451.33,2448.87,2449.7,1607084.0
1750823280,2449.7,2452.43,2449.38,2450.27,1806910.0
1750823460,2450.01,2450.01,2444.99,2445.0,4741726.0
1750823640,2445.0,2446.76,2443.38,2444.37,5387464.0
1750823820,2444.44,2445.1,2442.43,2442.86,4124044.0
1750824000,2442.86,2445.33,2442.86,2444.55,3571184.0
1750824180,2444.55,2444.58,2441.65,2441.72,1992870.0
1750824360,2441.73,2446.46,2440.69,2440.69,3714868.0
1750824540,2440.6,2441.68,2435.58,2437.01,12882256.0
1750824720,2437.01,2440.11,2436.55,2438.32,3030074.0
1750824900,2438.32,2441.49,2434.79,2436.67,7086288.0
1750825080,2436.67,2440.25,2436.67,2440.25,2530554.0
1750825260,2440.25,2441.51,2439.62,2441.36,1734478.0
1750825440,2441.31,2442.83,2440.5,2442.38,1672404.0
1750825620,2442.39,2443.54,2441.89,2443.22,2141496.0
1750825800,2443.11,2443.4,2441.4,2441.83,1308416.0
1750825980,2441.84,2441.85,2435.42,2436.36,5034530.0
1750826160,2436.36,2436.99,2432.87,2433.85,6383446.0
1750826340,2433.85,2435.52,2433.7,2434.35,2655726.0
1750826520,2434.35,2434.63,2430.63,2432.49,4012544.0
1750826700,2432.5,2434.0,2427.82,2433.32,8175682.0
1750826880,2433.32,2434.43,2432.31,2433.97,2430586.0
1750827060,2433.97,2433.98,2432.68,2433.73,2054468.0
1750827240,2433.73,2435.59,2433.19,2434.26,2184982.0
1750827420,2434.22,2434.71,2432.83,2434.39,1968376.0
1750827600,2434.38,2436.37,2432.0,2435.65,2687246.0
1750827780,2435.65,2438.27,2435.4,2437.67,2112488.0
1750827960,2437.68,2437.68,2435.72,2435.72,1237128.0
1750828140,2435.72,2435.72,2428.17,2430.61,6877258.0
1750828320,2430.6,2431.99,2429.14,2431.37,2623624.0
1750828500,2431.36,2431.58,2428.55,2429.99,2341276.0
1750828680,2429.99,2430.26,2428.85,2429.89,2744540.0
1750828860,2429.89,2431.6,2423.2,2423.62,9558952.0
1750829040,2423.61,2428.24,2422.91,2428.23,10114048.0
1750829220,2428.35,2431.17,2428.35,2428.84,2633170.0
1750829400,2428.85,2428.92,2425.91,2427.08,2724236.0
1750829580,2427.09,2430.9,2426.09,2429.0,3161976.0
1750829760,2428.99,2430.92,2428.99,2429.54,2819854.0
1750829940,2429.54,2430.83,2429.33,2430.55,1848956.0
1750830120,2430.55,2434.82,2430.52,2431.07,4971884.0
1750830300,2431.08,2433.61,2430.12,2433.01,1834474.0
1750830480,2433.01,2433.74,2430.8,2431.69,3680160.0
1750830660,2431.9,2432.21,2430.37,2431.84,2747570.0
1750830840,2431.84,2431.86,2428.52,2431.57,2996990.0
1750831020,2431.57,2431.58,2428.0,2428.02,1735076.0
1750831200,2428.02,2429.79,2426.08,2426.97,2379630.0
1750831380,2426.97,2427.05,2425.42,2425.71,3969534.0
1750831560,2425.71,2428.03,2425.06,2426.89,4267048.0
1750831740,2426.89,2431.6,2426.89,2430.55,4663710.0
1750831920,2430.55,2435.37,2430.37,2435.11,6229860.0
1750832100,2435.03,2435.09,2432.41,2434.58,2587260.0
1750832280,2434.57,2436.88,2433.44,2436.66,2549054.0
1750832460,2436.72,2439.66,2436.59,2437.61,5006108.0
1750832640,2437.61,2442.58,2436.51,2441.35,5053552.0
1750832820,2441.35,2442.37,2438.36,2440.01,4082222.0
1750833000,2440.01,2440.01,2436.83,2437.67,1802976.0
1750833180,2437.74,2441.43,2437.74,2439.87,3000482.0
1750833360,2440.24,2441.53,2439.58,2441.43,1638584.0
1750833540,2441.42,2442.39,2440.63,2440.82,2038264.0
1750833720,2440.81,2442.85,2440.47,2442.01,1325606.0
1750833900,2442.01,2442.78,2439.6,2439.75,1950038.0
1750834080,2439.75,2441.49,2439.39,2439.4,1167738.0
1750834260,2439.41,2443.86,2439.4,2443.72,2935144.0
1750834440,2443.71,2444.24,2442.52,2443.82,2274530.0
1750834620,2443.82,2444.36,2442.57,2443.39,1919284.0
1750834800,2443.39,2443.85,2440.8,2441.18,2185746.0
1750834980,2441.18,2446.02,2441.03,2441.8,2777662.0
1750835160,2441.92,2443.25,2441.44,2441.83,944564.0
1750835340,2441.84,2441.84,2439.14,2440.32,2574152.0
1750835520,2440.32,2442.46,2438.88,2441.08,1504986.0
1750835700,2441.08,2443.95,2441.08,2443.15,2324190.0
1750835880,2443.15,2444.39,2441.78,2441.88,1095062.0
1750836060,2441.88,2442.33,2440.67,2441.85,1357192.0
1750836240,2441.86,2448.99,2441.81,2448.7,5245372.0
1750836420,2448.7,2449.77,2447.17,2447.62,6820378.0
1750836600,2447.82,2448.02,2443.58,2444.97,2846544.0
1750836780,2444.96,2446.4,2444.58,2445.81,1456722.0
1750836960,2445.81,2449.39,2444.4,2448.94,2077694.0
1750837140,2448.86,2448.86,2442.24,2445.32,3810120.0
1750837320,2445.41,2446.9,2445.16,2445.84,1444030.0
1750837500,2445.84,2448.42,2444.66,2447.38,2216030.0
1750837680,2447.38,2447.49,2445.31,2445.62,1887678.0
1750837860,2445.24,2445.24,2443.19,2443.63,2376998.0
1750838040,2443.63,2443.63,2441.88,2442.59,2535810.0
1750838220,2442.58,2444.57,2442.58,2443.44,998234.0
1750838400,2443.44,2444.8,2443.02,2443.38,1252530.0
1750838580,2443.39,2443.39,2436.26,2437.99,6214060.0
1750838760,2437.99,2438.39,2436.59,2437.44,3475086.0
1750838940,2437.44,2440.86,2437.44,2439.01,1977896.0
1750839120,2439.0,2441.83,2438.89,2441.44,1772690.0
1750839300,2441.44,2444.91,2440.0,2441.35,2062520.0
1750839480,2441.11,2441.11,2434.47,2436.44,3405500.0
1750839660,2436.44,2436.66,2433.15,2433.84,2894674.0
1750839840,2433.84,2438.18,2433.83,2438.18,2501642.0
1750840020,2438.17,2438.24,2432.74,2433.15,2854134.0
1750840200,2433.0,2433.0,2427.26,2429.68,8197970.0
1750840380,2429.68,2430.77,2428.05,2430.07,3510226.0
1750840560,2430.15,2430.37,2428.14,2429.01,1770832.0
1750840740,2429.0,2430.87,2428.24,2429.45,2538034.0
1750840920,2429.45,2430.7,2428.61,2429.43,2035142.0
1750841100,2429.15,2430.68,2424.84,2424.94,3685470.0
1750841280,2424.94,2428.22,2423.57,2427.77,6645022.0
1750841460,2427.77,2428.5,2425.61,2428.49,2706016.0
1750841640,2428.49,2434.33,2428.0,2432.84,5957032.0
1750841820,2432.84,2438.68,2432.84,2438.66,11840752.0
1750842000,2438.69,2438.94,2436.26,2437.49,6774198.0
1750842180,2437.49,2443.19,2436.31,2440.93,6733718.0
1750842360,2440.93,2447.31,2439.76,2442.43,9868900.0
1750842540,2442.43,2445.88,2442.43,2444.45,3751028.0
1750842720,2444.45,2444.83,2439.99,2441.03,7753422.0
1750842900,2441.24,2443.78,2440.59,2440.99,4923696.0
1750843080,2441.22,2444.37,2440.0,2444.24,3105540.0
1750843260,2444.24,2445.37,2443.17,2444.28,4492764.0
1750843440,2444.28,2444.29,2440.54,2443.1,2473864.0
1750843620,2443.09,2444.42,2439.54,2439.73,3703522.0
1750843800,2439.88,2440.41,2438.22,2439.47,3366806.0
1750843980,2439.48,2441.6,2439.17,2441.6,3141450.0
1750844160,2441.6,2442.69,2416.64,2419.32,43715642.0
1750844340,2419.41,2424.02,2407.89,2412.19,36911582.0
1750844520,2412.24,2415.66,2406.57,2411.75,38445490.0
1750844700,2411.67,2416.66,2411.37,2415.92,12554168.0
1750844880,2415.99,2418.15,2415.79,2417.76,6735030.0
1750845060,2417.76,2420.6,2417.27,2419.39,5584104.0
1750845240,2419.33,2419.66,2415.87,2417.64,4156608.0
1750845420,2417.65,2419.35,2416.52,2419.03,2432336.0
1750845600,2419.05,2420.8,2417.39,2419.7,3029808.0
1750845780,2419.57,2420.23,2416.32,2417.31,3758258.0
1750845960,2417.3,2420.23,2415.86,2418.58,2504472.0
1750846140,2418.25,2420.0,2413.23,2413.67,3836374.0
1750846320,2413.67,2420.19,2413.3,2418.26,3074734.0
1750846500,2418.27,2419.31,2416.8,2419.26,2814710.0
1750846680,2419.26,2424.57,2418.99,2424.22,7125938.0
1750846860,2424.22,2425.71,2422.83,2425.1,6480736.0
1750847040,2425.1,2430.0,2423.39,2429.34,9549040.0
1750847220,2429.25,2430.31,2428.37,2430.06,6217800.0
1750847400,2430.06,2430.06,2423.48,2426.02,5219014.0
1750847580,2426.02,2426.62,2422.52,2423.92,3121624.0
1750847760,2423.21,2425.4,2422.65,2424.2,2617842.0
1750847940,2424.21,2424.87,2423.01,2424.73,1650408.0
1750848120,2424.73,2425.27,2423.0,2423.13,1431720.0
1750848300,2423.12,2423.94,2421.12,2422.99,3687628.0
1750848480,2422.72,2425.02,2422.11,2424.67,1484396.0
1750848660,2423.85,2428.1,2423.85,2427.67,3581596.0
1750848840,2427.67,2428.13,2421.5,2423.0,3265086.0
1750849020,2423.0,2425.28,2422.82,2424.96,1233554.0
1750849200,2424.96,2427.17,2422.32,2423.58,8390016.0
1750849380,2423.58,2427.55,2421.67,2426.7,10279544.0
1750849560,2426.7,2427.09,2422.5,2423.59,2931260.0
1750849740,2423.68,2424.73,2422.4,2422.4,1185242.0
1750849920,2422.4,2422.81,2415.57,2417.59,10615870.0
1750850100,2417.59,2418.27,2414.33,2414.72,3991756.0
1750850280,2414.72,2414.87,2411.89,2412.63,5863662.0
1750850460,2412.76,2417.6,2412.64,2414.63,2979000.0
1750850640,2414.63,2420.54,2414.63,2419.35,4109142.0
1750850820,2419.36,2419.92,2418.13,2419.07,1483758.0
1750851000,2419.08,2420.89,2417.59,2420.88,2470416.0
1750851180,2420.88,2427.74,2420.67,2427.44,11196828.0
1750851360,2427.44,2428.32,2425.4,2425.41,3978282.0
1750851540,2425.41,2426.52,2424.33,2424.33,2357926.0
1750851720,2424.33,2427.38,2423.53,2426.11,2366334.0
1750851900,2426.0,2427.25,2425.0,2425.79,2236592.0
1750852080,2425.79,2427.23,2425.2,2426.76,1677066.0
1750852260,2426.76,2428.93,2426.45,2426.71,2333800.0
1750852440,2426.71,2427.21,2425.18,2426.37,2206602.0
1750852620,2426.36,2428.5,2426.36,2427.71,2031472.0
1750852800,2427.93,2428.12,2422.52,2423.02,4701624.0
1750852980,2423.01,2423.07,2421.0,2422.89,2887346.0
1750853160,2422.99,2428.08,2422.99,2424.94,4274622.0
1750853340,2424.94,2424.94,2420.13,2424.76,1810134.0
1750853520,2424.33,2425.11,2420.31,2421.16,2901588.0
1750853700,2421.15,2421.53,2417.5,2417.72,3648794.0
1750853880,2417.76,2420.76,2417.57,2419.3,3020482.0
1750854060,2419.3,2422.48,2419.3,2421.42,2551562.0
1750854240,2421.42,2423.03,2420.92,2422.07,1160178.0
1750854420,2422.06,2422.06,2415.14,2416.96,4919708.0
1750854600,2416.81,2417.23,2414.06,2414.68,2277564.0
1750854780,2414.51,2417.25,2414.16,2416.38,2572178.0
1750854960,2416.38,2426.53,2416.38,2424.33,11566732.0
1750855140,2424.33,2426.66,2424.31,2425.98,2874564.0
1750855320,2425.83,2425.83,2421.64,2422.83,1089412.0
1750855500,2422.83,2424.67,2421.78,2423.99,1261756.0
1750855680,2423.77,2424.4,2418.91,2421.52,2307138.0
1750855860,2421.98,2422.85,2420.14,2422.0,1321390.0
1750856040,2421.49,2427.99,2420.96,2427.61,25535972.0
1750856220,2427.96,2428.42,2423.88,2427.59,14856922.0
1750856400,2427.59,2428.06,2425.17,2425.95,3544170.0
1750856580,2425.94,2426.33,2423.43,2425.17,1701432.0
1750856760,2424.88,2425.52,2422.41,2425.47,1625198.0
1750856940,2425.47,2433.32,2425.29,2432.4,7125204.0
1750857120,2432.39,2435.31,2431.19,2434.05,6990702.0
1750857300,2434.05,2438.71,2431.52,2436.0,11798332.0
1750857480,2436.18,2447.04,2435.26,2440.0,14076086.0
1750857660,2439.9,2441.72,2438.62,2440.66,6602908.0
1750857840,2440.25,2442.46,2435.75,2437.99,9222358.0
1750858020,2438.0,2442.63,2436.78,2439.52,6315412.0
1750858200,2439.65,2440.31,2434.94,2436.56,8336954.0
1750858380,2436.12,2436.39,2428.16,2429.37,9031644.0
1750858560,2429.49,2431.93,2424.0,2424.1,6672170.0
1750858740,2424.11,2429.85,2423.05,2427.27,8295746.0
1750858920,2427.27,2440.2,2427.27,2434.31,10586496.0
1750859100,2434.3,2444.29,2433.8,2437.03,12334234.0
1750859280,2436.86,2441.77,2429.07,2430.06,10500788.0
1750859460,2430.06,2431.0,2426.56,2430.45,7831836.0
1750859640,2430.43,2436.38,2427.32,2433.85,4981716.0
1750859820,2433.94,2437.63,2433.19,2433.7,3022120.0
1750860000,2433.85,2434.4,2428.96,2432.16,4886332.0
1750860180,2432.17,2436.49,2430.59,2434.91,3613024.0
1750860360,2435.04,2439.24,2435.04,2438.18,5367034.0
1750860540,2438.19,2440.38,2435.0,2437.87,6170470.0
1750860720,2437.86,2437.87,2428.01,2428.68,7200614.0
1750860900,2428.22,2428.22,2402.32,2406.53,53819060.0
1750861080,2406.52,2407.6,2386.95,2395.53,67513282.0
1750861260,2395.26,2409.25,2392.26,2408.82,38698480.0
1750861440,2408.77,2409.5,2403.3,2406.91,13492938.0
1750861620,2406.58,2407.48,2399.4,2403.86,11548766.0
1750861800,2403.86,2406.69,2400.01,2405.69,9830034.0
1750861980,2405.26,2417.91,2405.26,2416.05,22280692.0
1750862160,2416.05,2421.0,2414.1,2420.44,18237320.0
1750862340,2420.23,2421.69,2417.6,2420.06,9315052.0
1750862520,2419.55,2421.35,2417.81,2420.46,7376072.0
1750862700,2420.45,2442.95,2417.22,2438.99,40419164.0
1750862880,2438.99,2439.9,2431.8,2432.13,13400742.0
1750863060,2432.05,2436.11,2430.36,2432.52,6122636.0
1750863240,2432.24,2432.24,2424.11,2427.21,10011300.0
1750863420,2427.21,2433.24,2425.57,2431.35,7642524.0
1750863600,2431.35,2432.0,2422.58,2423.05,7370846.0
1750863780,2423.05,2423.75,2410.45,2415.51,29281944.0
1750863960,2415.51,2419.99,2412.87,2418.12,8582904.0
1750864140,2417.73,2422.04,2415.01,2419.85,6242464.0
1750864320,2419.85,2421.52,2414.66,2418.27,3986740.0
1750864500,2417.82,2418.58,2409.22,2411.08,8395308.0
1750864680,2411.08,2412.52,2398.9,2406.13,20007410.0
1750864860,2405.84,2413.51,2404.54,2412.58,10678494.0
1750865040,2413.02,2413.58,2409.03,2410.76,4568098.0
1750865220,2410.76,2413.83,2408.68,2412.19,4662202.0
1750865400,2412.18,2414.85,2405.69,2405.69,4948388.0
1750865580,2405.99,2406.74,2396.22,2404.52,17089526.0
1750865760,2403.95,2410.85,2403.29,2409.29,5596536.0
1750865940,2409.29,2410.37,2404.4,2406.7,4881020.0
1750866120,2406.82,2407.44,2403.28,2406.53,4227334.0
1750866300,2406.48,2408.58,2403.01,2407.46,4285572.0
1750866480,2407.61,2413.17,2406.56,2408.19,8535080.0
1750866660,2408.18,2409.27,2405.29,2408.01,4230798.0
1750866840,2408.01,2408.01,2401.97,2405.91,4749560.0
1750867020,2405.92,2405.92,2402.57,2404.47,2607648.0
1750867200,2404.47,2413.7,2404.47,2412.12,7199262.0
1750867380,2411.93,2414.58,2408.84,2414.09,6254086.0
1750867560,2414.08,2414.98,2410.25,2411.14,6133700.0
1750867740,2411.0,2411.91,2405.86,2409.28,3039024.0
1750867920,2409.28,2411.45,2408.63,2410.65,1893272.0
1750868100,2410.65,2418.39,2410.23,2415.44,7887654.0
1750868280,2415.43,2416.87,2411.45,2412.26,3820682.0
1750868460,2412.21,2418.47,2410.73,2415.24,6068336.0
1750868640,2415.41,2419.04,2414.47,2417.13,3254862.0
1750868820,2417.13,2418.92,2415.79,2417.66,3574734.0
1750869000,2417.66,2419.6,2415.99,2417.69,3526908.0
1750869180,2417.69,2417.69,2407.28,2407.56,7547852.0
1750869360,2407.57,2412.66,2405.35,2410.54,5886544.0
1750869540,2410.84,2413.29,2409.8,2411.95,1540492.0
1750869720,2411.95,2413.41,2407.41,2408.91,2170844.0
1750869900,2408.91,2408.91,2403.0,2403.01,3722836.0
1750870080,2403.12,2406.15,2400.65,2405.41,7727322.0
1750870260,2405.41,2408.29,2404.55,2407.62,3050480.0
1750870440,2407.62,2409.65,2407.02,2407.62,1770600.0
1750870620,2407.67,2412.5,2407.67,2410.59,2378528.0
1750870800,2409.67,2413.2,2409.12,2411.05,2683580.0
1750870980,2411.3,2413.16,2407.0,2407.97,1626894.0
1750871160,2407.78,2412.81,2407.05,2408.89,1879048.0
1750871340,2409.1,2413.36,2408.89,2412.03,2007070.0
1750871520,2412.04,2417.76,2411.6,2415.91,4685382.0
1750871700,2416.03,2419.99,2415.58,2418.81,5821568.0
1750871880,2418.81,2427.88,2416.95,2426.26,11147162.0
1750872060,2426.26,2430.78,2425.79,2428.75,10310220.0
1750872240,2428.75,2430.72,2426.54,2426.68,6383262.0
1750872420,2426.68,2426.68,2422.73,2422.76,5352206.0
1750872600,2422.92,2425.16,2420.83,2421.24,2556850.0
1750872780,2421.42,2421.42,2416.49,2418.59,6568768.0
1750872960,2418.59,2421.18,2415.33,2419.71,3368982.0
1750873140,2419.71,2420.19,2406.06,2408.29,10194474.0
1750873320,2408.06,2410.85,2407.01,2409.5,4918204.0
1750873500,2409.51,2411.96,2408.35,2411.95,3481816.0
1750873680,2411.95,2414.9,2410.34,2413.51,3812032.0
1750873860,2413.51,2418.85,2413.02,2417.29,4187994.0
1750874040,2417.29,2420.37,2415.58,2420.37,2567604.0
1750874220,2420.44,2423.55,2419.62,2421.48,4397508.0
1750874400,2421.49,2422.55,2419.11,2422.07,4416990.0
1750874580,2422.06,2423.34,2417.38,2417.38,2096800.0
1750874760,2417.38,2420.07,2415.69,2418.08,2435874.0
1750874940,2418.07,2421.83,2417.5,2421.83,1063268.0
1750875120,2421.95,2423.24,2420.5,2421.83,1882246.0
1750875300,2421.72,2422.41,2420.01,2420.57,1933876.0
1750875480,2420.57,2422.12,2418.01,2418.49,1049000.0
1750875660,2418.27,2419.49,2415.49,2417.91,1882566.0
1750875840,2417.91,2418.59,2415.59,2417.96,1376440.0
1750876020,2417.96,2419.1,2414.42,2414.67,3342184.0
1750876200,2414.66,2415.49,2412.95,2414.76,1394090.0
1750876380,2414.76,2420.17,2413.65,2413.65,2202154.0
1750876560,2413.65,2414.88,2410.58,2413.14,3533962.0
1750876740,2413.13,2419.37,2413.13,2419.37,2562302.0
1750876920,2419.05,2420.32,2413.65,2414.65,3927916.0
1750877100,2414.65,2418.7,2414.13,2414.13,979176.0
1750877280,2414.02,2415.25,2412.57,2414.64,1094230.0
1750877460,2414.64,2416.2,2413.87,2415.34,636634.0
1750877640,2415.33,2418.14,2414.28,2417.77,809934.0
1750877820,2417.77,2418.06,2415.06,2417.4,1292628.0
1750878000,2417.39,2420.59,2417.18,2420.31,1791864.0
1750878180,2420.31,2421.47,2419.01,2421.12,1577170.0
1750878360,2421.13,2422.74,2417.61,2422.25,2691558.0
1750878540,2422.25,2427.5,2421.63,2424.3,7270020.0
1750878720,2424.41,2431.41,2424.4,2428.8,7754016.0
1750878900,2428.8,2430.32,2426.32,2426.32,3943584.0
1750879080,2426.32,2435.71,2425.79,2434.04,9270388.0
1750879260,2434.04,2437.27,2433.33,2435.14,7618614.0
1750879440,2435.3,2436.95,2433.34,2434.84,3439624.0
1750879620,2434.85,2438.58,2433.61,2434.59,5048804.0
1750879800,2434.58,2434.99,2426.31,2427.24,6680378.0
1750879980,2427.24,2427.88,2426.01,2427.85,3127700.0
1750880160,2427.85,2431.41,2426.3,2427.58,2970086.0
1750880340,2427.59,2429.26,2426.64,2428.05,1513382.0
1750880520,2428.05,2431.28,2427.09,2430.62,1442684.0
1750880700,2430.61,2434.47,2430.29,2432.94,4257658.0
1750880880,2432.95,2435.15,2432.03,2432.54,2682556.0
1750881060,2432.54,2433.2,2430.51,2430.77,2393416.0
1750881240,2430.78,2432.42,2427.04,2429.52,3120300.0
1750881420,2429.52,2431.83,2427.61,2431.79,1612774.0
1750881600,2431.78,2432.67,2427.56,2432.47,3794328.0
1750881780,2432.47,2432.47,2429.6,2429.6,2009228.0
1750881960,2429.5,2434.41,2427.39,2431.54,2684004.0
1750882140,2431.19,2431.52,2429.21,2429.21,1204664.0
1750882320,2429.21,2431.92,2428.11,2430.88,937752.0
1750882500,2431.17,2433.65,2430.3,2432.49,1613380.0
1750882680,2432.49,2432.64,2427.5,2429.8,3028262.0
1750882860,2429.8,2430.22,2426.93,2427.3,1616776.0
1750883040,2427.3,2429.85,2426.79,2428.32,1676158.0
1750883220,2428.32,2429.05,2426.94,2428.09,1028552.0
1750883400,2428.1,2428.98,2427.05,2428.98,731386.0
1750883580,2428.98,2429.6,2425.04,2429.5,2877784.0
1750883760,2429.6,2432.83,2427.69,2428.82,3942092.0
1750883940,2428.82,2428.99,2426.75,2426.81,645918.0
1750884120,2426.81,2427.64,2425.83,2425.95,828104.0
1750884300,2425.89,2430.12,2425.07,2429.4,1754094.0
1750884480,2429.4,2431.67,2428.8,2429.15,1787452.0
1750884660,2429.26,2432.75,2429.26,2431.85,1456104.0
1750884840,2432.05,2438.53,2431.55,2438.01,6114830.0
1750885020,2438.22,2441.46,2435.55,2438.0,6024312.0
1750885200,2437.46,2446.4,2437.46,2446.32,12902800.0
1750885380,2446.38,2453.28,2443.26,2444.11,22272300.0
1750885560,2443.89,2443.92,2439.73,2439.73,5148286.0
1750885740,2439.73,2440.55,2434.36,2434.68,6726694.0
1750885920,2434.68,2437.28,2433.8,2434.09,3367764.0
1750886100,2434.1,2439.56,2434.1,2439.02,2939146.0
1750886280,2439.02,2440.79,2437.04,2437.04,2680874.0
1750886460,2436.96,2438.93,2433.0,2433.01,2428960.0
1750886640,2432.84,2433.72,2427.84,2433.46,7628986.0
1750886820,2433.47,2433.47,2427.62,2428.94,2254620.0
1750887000,2428.93,2428.93,2426.14,2427.36,3069620.0
1750887180,2427.35,2434.82,2427.35,2434.37,5149240.0
1750887360,2434.37,2436.47,2432.84,2433.91,2855446.0
1750887540,2434.13,2434.13,2431.71,2431.99,1255412.0
1750887720,2431.99,2435.38,2431.99,2432.07,1209162.0
1750887900,2432.07,2433.48,2432.06,2433.35,1399476.0
1750888080,2433.35,2433.55,2430.8,2431.21,906132.0
1750888260,2431.21,2431.21,2427.89,2428.15,1669796.0
1750888440,2428.15,2428.65,2426.93,2426.93,776356.0
1750888620,2426.94,2430.12,2425.77,2429.23,2881066.0
1750888800,2429.22,2429.22,2419.6,2423.21,7046764.0
1750888980,2423.24,2426.24,2417.48,2418.7,7223848.0
1750889160,2418.5,2424.81,2418.25,2424.7,3635508.0
1750889340,2424.7,2425.0,2420.2,2420.79,1872980.0
1750889520,2420.79,2424.2,2420.22,2423.11,1756900.0
1750889700,2423.11,2423.26,2418.75,2422.02,1430058.0
1750889880,2421.91,2422.82,2421.0,2421.68,809050.0
1750890060,2421.58,2422.63,2418.22,2418.23,1499448.0
1750890240,2418.23,2420.99,2417.76,2418.39,1899552.0
1750890420,2418.06,2419.0,2416.26,2417.6,1967476.0
1750890600,2417.6,2418.34,2416.81,2418.04,969810.0
1750890780,2417.92,2418.11,2413.85,2414.55,3630248.0
1750890960,2414.55,2415.49,2414.01,2415.02,2176080.0
1750891140,2415.01,2416.22,2411.3,2411.31,4258972.0
1750891320,2411.31,2412.79,2410.5,2412.33,2238840.0
1750891500,2412.32,2412.54,2410.38,2411.07,1786808.0
1750891680,2411.24,2412.33,2409.25,2411.7,5069102.0
1750891860,2411.99,2415.95,2411.93,2415.89,1818924.0
1750892040,2415.89,2416.75,2414.25,2414.51,2176012.0
1750892220,2414.5,2416.66,2414.5,2414.73,2376342.0
1750892400,2414.73,2414.8,2410.78,2410.78,3511206.0
1750892580,2410.7,2410.7,2406.71,2408.02,4660216.0
1750892760,2408.06,2412.43,2407.0,2411.41,3111588.0
1750892940,2411.37,2412.62,2408.32,2409.54,1654756.0
1750893120,2409.54,2414.54,2409.54,2413.57,1821928.0
1750893300,2413.57,2416.47,2413.57,2414.76,4041684.0
1750893480,2414.76,2415.95,2413.3,2414.61,2639686.0
1750893660,2414.73,2416.53,2414.43,2416.47,1209214.0
1750893840,2416.46,2416.87,2410.9,2413.11,1953198.0
1750894020,2413.11,2414.44,2412.15,2413.84,1515794.0
1750894200,2413.84,2415.77,2412.8,2414.16,898146.0
1750894380,2414.15,2416.8,2413.02,2416.2,1765480.0
1750894560,2416.2,2417.16,2414.75,2416.65,1513202.0
1750894740,2416.66,2417.43,2415.68,2417.06,972492.0
1750894920,2417.06,2417.08,2415.23,2416.39,1642802.0
1750895100,2416.38,2417.31,2415.18,2415.18,807698.0
1750895280,2415.18,2415.18,2412.01,2413.47,1941022.0
1750895460,2413.47,2415.3,2413.19,2414.24,2202430.0
1750895640,2414.24,2417.43,2413.89,2416.88,1040368.0
1750895820,2416.88,2418.05,2416.46,2417.28,1328390.0
1750896000,2417.27,2418.21,2416.34,2417.5,1587346.0
1750896180,2417.76,2418.32,2416.55,2417.76,1899116.0
1750896360,2417.63,2420.85,2416.64,2420.13,2697014.0
1750896540,2420.13,2421.58,2419.01,2420.95,3081044.0
1750896720,2420.78,2422.03,2420.15,2421.22,1591504.0
1750896900,2421.48,2426.71,2421.48,2425.53,5630552.0
1750897080,2425.53,2425.53,2422.88,2424.72,2669006.0
1750897260,2424.72,2425.53,2421.6,2421.6,1605266.0
1750897440,2421.6,2421.6,2418.96,2420.99,2274176.0
1750897620,2420.99,2422.6,2419.1,2419.79,1639216.0
1750897800,2419.79,2420.37,2415.68,2418.9,2609390.0
1750897980,2418.89,2420.99,2417.79,2420.99,1891910.0
1750898160,2420.84,2425.5,2419.18,2424.72,3492500.0
1750898340,2424.72,2425.0,2420.86,2422.69,1939478.0
1750898520,2422.69,2424.0,2422.0,2423.0,1187316.0
1750898700,2423.22,2427.31,2422.92,2426.36,3440422.0
1750898880,2426.36,2426.56,2422.75,2423.25,1272206.0
1750899060,2423.25,2426.54,2419.98,2426.53,2299248.0
1750899240,2426.53,2427.0,2422.56,2424.05,1142798.0
1750899420,2423.59,2425.93,2423.24,2425.32,823718.0
1750899600,2425.31,2425.59,2422.61,2423.44,1666476.0
1750899780,2423.44,2425.79,2422.08,2422.09,1206860.0
1750899960,2422.08,2424.53,2421.25,2424.22,1506350.0
1750900140,2424.22,2424.78,2422.74,2422.94,1341432.0
1750900320,2422.93,2424.43,2421.85,2423.9,691616.0
1750900500,2423.9,2424.43,2420.06,2420.39,1518088.0
1750900680,2420.39,2420.39,2418.01,2418.43,2535636.0
1750900860,2418.44,2421.92,2417.94,2419.93,2457004.0
1750901040,2419.93,2422.97,2418.95,2422.58,1653926.0
1750901220,2422.76,2442.94,2422.65,2440.25,28425902.0
1750901400,2440.26,2449.55,2435.48,2449.54,11317544.0
1750901580,2449.52,2474.0,2448.43,2468.22,73186072.0
1750901760,2467.66,2473.46,2459.16,2460.42,29706724.0
1750901940,2460.42,2460.42,2449.32,2453.08,27262192.0
1750902120,2453.09,2457.77,2449.88,2455.86,8104488.0
1750902300,2455.61,2458.99,2452.39,2458.97,6871160.0
1750902480,2458.81,2460.0,2452.94,2452.94,5762026.0
1750902660,2452.93,2455.5,2450.5,2451.84,6097672.0
1750902840,2452.07,2456.96,2452.0,2454.18,4089140.0
1750903020,2454.18,2458.76,2453.57,2457.68,3698982.0
1750903200,2457.75,2466.64,2457.7,2464.65,10808238.0
1750903380,2465.0,2471.53,2464.01,2469.77,10618702.0
1750903560,2469.77,2473.48,2469.77,2472.82,8406862.0
1750903740,2473.08,2473.52,2465.09,2465.22,9026000.0
1750903920,2465.22,2469.0,2463.03,2464.64,4557628.0
1750904100,2464.64,2468.37,2464.49,2467.7,6786104.0
1750904280,2467.7,2469.85,2465.31,2465.55,4703500.0
1750904460,2465.32,2469.56,2462.65,2467.69,5479224.0
1750904640,2467.88,2469.5,2466.33,2467.7,3922502.0
1750904820,2467.69,2469.34,2466.01,2467.33,3172474.0
1750905000,2467.33,2468.58,2461.24,2463.2,8030588.0
1750905180,2463.2,2467.71,2463.16,2466.67,3534326.0
1750905360,2466.79,2468.35,2464.21,2465.5,3457240.0
1750905540,2465.49,2465.69,2460.83,2461.83,3246578.0
1750905720,2461.71,2462.03,2460.31,2461.74,2424844.0
1750905900,2461.74,2461.97,2458.17,2459.81,6390404.0
1750906080,2459.98,2467.37,2459.32,2466.92,4516698.0
1750906260,2466.92,2499.9,2464.64,2496.84,41158792.0
1750906440,2499.81,2500.7,2487.31,2492.34,56106394.0
1750906620,2492.34,2495.32,2489.58,2492.26,13019496.0
1750906800,2492.21,2508.69,2492.21,2503.83,48695806.0
1750906980,2504.32,2520.39,2503.08,2514.12,33328426.0
1750907160,2513.73,2515.83,2507.3,2508.96,18306892.0
1750907340,2508.64,2509.34,2505.34,2505.34,11104630.0
1750907520,2505.34,2505.76,2497.78,2499.65,16715416.0
1750907700,2499.65,2503.26,2498.36,2499.61,10685052.0
1750907880,2499.92,2504.55,2498.87,2500.6,5331326.0
1750908060,2500.52,2500.58,2495.88,2498.4,5798886.0
1750908240,2498.4,2498.79,2491.95,2493.72,8843166.0
1750908420,2493.71,2493.9,2489.67,2490.99,7161872.0
1750908600,2490.99,2493.7,2486.81,2486.89,6844054.0
1750908780,2486.89,2487.38,2484.0,2486.63,7569904.0
1750908960,2486.63,2490.84,2485.66,2489.2,5645622.0
1750909140,2489.12,2489.12,2482.51,2483.16,4071654.0
1750909320,2483.21,2486.13,2482.22,2484.3,5077314.0
1750909500,2484.3,2487.11,2483.84,2484.62,3325870.0
1750909680,2484.33,2487.4,2482.33,2482.99,3280782.0
1750909860,2483.17,2488.6,2482.67,2486.51,3098844.0
1750910040,2486.51,2487.55,2484.27,2484.97,2059572.0
1750910220,2484.97,2488.54,2484.75,2487.95,2449146.0
1750910400,2487.94,2490.38,2483.23,2484.68,5573440.0
1750910580,2484.68,2484.99,2477.61,2483.34,8593954.0
1750910760,2483.58,2487.31,2480.91,2482.95,3386806.0
1750910940,2482.95,2483.83,2481.02,2481.14,2539368.0
1750911120,2481.13,2483.29,2480.07,2482.2,1627438.0
1750911300,2482.21,2483.42,2476.52,2476.52,5626734.0
1750911480,2476.53,2477.55,2475.09,2475.53,4890542.0
1750911660,2475.27,2478.21,2473.94,2475.75,4223684.0
1750911840,2475.75,2476.88,2474.01,2475.33,2110510.0
1750912020,2475.33,2475.33,2473.15,2475.0,3618946.0
1750912200,2474.99,2476.42,2473.54,2474.25,3574090.0
1750912380,2474.25,2480.53,2474.25,2480.52,4193056.0
1750912560,2480.53,2488.0,2478.99,2479.4,8014836.0
1750912740,2479.12,2480.54,2476.1,2476.74,3524042.0
1750912920,2476.74,2477.74,2473.34,2476.43,4443328.0
1750913100,2476.43,2477.39,2471.48,2471.93,3928724.0
1750913280,2471.51,2473.94,2471.0,2473.62,3044936.0
1750913460,2473.63,2473.63,2470.22,2471.43,3687306.0
1750913640,2471.43,2479.99,2471.43,2479.28,6700324.0
1750913820,2479.28,2479.68,2477.14,2479.47,3033766.0
1750914000,2479.47,2479.47,2474.38,2474.83,1735636.0
1750914180,2474.58,2478.17,2474.09,2478.16,1502818.0
1750914360,2478.0,2478.16,2475.77,2477.5,1791032.0
1750914540,2477.83,2480.65,2477.05,2480.28,2745412.0
1750914720,2480.29,2482.82,2479.05,2479.05,4228082.0
1750914900,2479.05,2479.3,2475.33,2476.17,2965752.0
1750915080,2476.16,2477.88,2473.32,2473.92,2926778.0
1750915260,2473.92,2474.65,2472.36,2473.96,2541654.0
1750915440,2473.96,2474.27,2471.3,2472.09,2933078.0
1750915620,2472.09,2474.48,2471.81,2473.91,1409508.0
1750915800,2473.9,2473.91,2471.54,2472.08,3256886.0
1750915980,2472.13,2476.37,2472.13,2475.57,2231074.0
1750916160,2475.57,2475.66,2467.08,2468.03,6348390.0
1750916340,2468.03,2470.7,2466.07,2469.75,5314132.0
1750916520,2469.51,2471.73,2468.0,2470.43,2258054.0
1750916700,2470.43,2471.59,2469.0,2470.14,2231292.0
1750916880,2470.14,2472.71,2468.93,2472.61,1797384.0
1750917060,2472.7,2475.54,2472.25,2473.55,4417792.0
1750917240,2473.35,2473.61,2471.43,2472.22,1492062.0
1750917420,2472.31,2474.73,2472.31,2474.73,966514.0
1750917600,2474.72,2480.31,2472.59,2478.22,5941198.0
1750917780,2478.28,2478.91,2477.21,2478.62,4882026.0
1750917960,2478.62,2479.97,2477.09,2479.0,1890266.0
1750918140,2479.0,2483.42,2479.0,2481.63,5373288.0
1750918320,2481.63,2485.74,2480.7,2482.24,6302282.0
1750918500,2482.21,2482.21,2477.44,2480.0,2707820.0
1750918680,2479.99,2481.11,2478.84,2480.0,1336456.0
1750918860,2480.0,2480.42,2477.07,2479.77,2057634.0
1750919040,2479.78,2482.86,2479.6,2480.07,1610994.0
1750919220,2480.06,2480.72,2478.3,2479.06,1255718.0
1750919400,2479.05,2480.85,2478.51,2479.51,805600.0
1750919580,2479.44,2484.32,2478.02,2483.42,2954508.0
1750919760,2483.42,2483.49,2480.05,2481.59,3300424.0
1750919940,2481.59,2481.59,2478.9,2478.91,1642428.0
1750920120,2478.9,2481.16,2478.67,2480.22,1168896.0
1750920300,2480.36,2482.82,2479.77,2481.74,1739240.0
1750920480,2481.74,2482.9,2481.27,2482.51,1437062.0
1750920660,2482.35,2482.88,2480.5,2481.64,1504456.0
1750920840,2481.64,2483.57,2481.32,2482.74,2174090.0
1750921020,2482.73,2488.26,2482.62,2486.13,7657584.0
1750921200,2486.01,2486.49,2484.0,2485.42,3005374.0
1750921380,2485.42,2485.96,2480.45,2480.45,5462456.0
1750921560,2480.36,2485.0,2479.14,2483.3,3453402.0
1750921740,2483.3,2485.52,2483.3,2484.63,1901852.0
1750921920,2484.33,2488.53,2484.07,2487.36,4370780.0
1750922100,2487.35,2496.0,2485.0,2492.69,10152388.0
1750922280,2492.69,2495.0,2490.41,2493.59,10099440.0
1750922460,2493.59,2494.89,2492.0,2492.8,6565652.0
1750922640,2492.87,2496.81,2491.23,2493.36,7969040.0
1750922820,2493.37,2493.87,2491.54,2492.53,2326298.0
1750923000,2492.53,2495.58,2489.07,2490.05,5393904.0
1750923180,2490.05,2491.3,2488.58,2490.99,3108870.0
1750923360,2491.11,2494.58,2489.68,2494.58,1827326.0
1750923540,2494.74,2494.74,2492.48,2493.98,1971722.0
1750923720,2493.99,2495.14,2493.06,2494.06,2027678.0
1750923900,2494.06,2499.68,2493.22,2494.84,6911632.0
1750924080,2494.84,2494.84,2492.18,2494.19,3102050.0
1750924260,2494.19,2495.49,2492.42,2493.0,1797606.0
1750924440,2493.12,2493.12,2487.08,2490.32,8191578.0
1750924620,2490.38,2491.09,2488.78,2489.01,3636330.0
1750924800,2489.01,2492.79,2488.76,2492.79,3129230.0
1750924980,2492.79,2494.82,2492.26,2494.19,2779634.0
1750925160,2494.47,2495.81,2493.0,2495.7,2517756.0
1750925340,2495.7,2496.77,2494.6,2496.7,2871784.0
1750925520,2496.7,2497.5,2495.55,2497.49,3052502.0
1750925700,2497.49,2499.59,2493.94,2494.96,4020568.0
1750925880,2494.97,2494.97,2490.44,2490.75,7748180.0
1750926060,2490.74,2493.34,2489.63,2491.41,2609276.0
1750926240,2491.41,2493.99,2490.14,2490.66,2683282.0
1750926420,2490.66,2491.39,2488.45,2489.07,3334878.0
1750926600,2489.07,2490.42,2483.58,2486.79,7917598.0
1750926780,2486.79,2494.0,2486.78,2491.74,3334806.0
1750926960,2491.74,2492.2,2490.14,2491.61,2563236.0
1750927140,2491.6,2492.29,2487.86,2488.41,2799430.0
1750927320,2488.41,2489.14,2485.45,2487.31,2294420.0
1750927500,2487.31,2488.69,2484.78,2484.87,2571328.0
1750927680,2484.96,2486.8,2484.14,2486.43,3217376.0
1750927860,2486.44,2487.11,2484.2,2486.4,2119654.0
1750928040,2486.39,2487.43,2485.11,2485.65,1431668.0
1750928220,2485.77,2486.79,2485.0,2485.95,1207708.0
1750928400,2485.94,2488.16,2485.18,2485.84,1606244.0
1750928580,2485.84,2486.95,2484.67,2486.58,1240046.0
1750928760,2486.58,2486.87,2471.74,2474.76,10603400.0
1750928940,2474.07,2478.83,2474.02,2477.33,11623518.0
1750929120,2477.32,2477.33,2463.72,2468.61,18088108.0
1750929300,2468.05,2475.42,2468.05,2473.59,10083084.0
1750929480,2473.99,2474.0,2471.09,2471.35,3026714.0
1750929660,2471.36,2473.98,2470.28,2471.08,4786710.0
1750929840,2470.82,2472.27,2469.1,2470.7,4286010.0
1750930020,2470.99,2471.62,2469.06,2470.81,2223946.0
1750930200,2470.8,2471.08,2467.01,2467.01,4024500.0
1750930380,2467.15,2471.88,2467.15,2471.17,3192470.0
1750930560,2471.16,2473.15,2470.26,2473.09,2710810.0
1750930740,2473.1,2474.0,2471.69,2471.97,2846036.0
1750930920,2471.82,2472.56,2468.0,2469.2,4097126.0
1750931100,2469.2,2470.39,2462.0,2463.84,11219990.0
1750931280,2463.83,2466.5,2462.47,2462.69,4179192.0
1750931460,2462.57,2465.61,2461.63,2464.71,5399236.0
1750931640,2464.7,2465.24,2462.26,2463.43,3596174.0
1750931820,2463.4,2464.73,2462.1,2462.12,3203190.0
1750932000,2462.12,2463.12,2458.83,2459.12,8690062.0
1750932180,2459.12,2463.36,2452.56,2462.34,20959184.0
1750932360,2462.19,2465.89,2462.12,2464.04,9203920.0
1750932540,2464.04,2466.0,2463.69,2464.11,4467796.0
1750932720,2464.16,2464.35,2461.53,2463.0,2860128.0
1750932900,2462.77,2463.16,2459.29,2459.29,3031348.0
1750933080,2459.29,2462.43,2458.92,2460.0,3688606.0
1750933260,2460.01,2460.98,2457.08,2457.91,3169872.0
1750933440,2457.92,2459.97,2457.16,2458.8,3583358.0
1750933620,2458.77,2460.57,2457.6,2458.64,2068090.0
1750933800,2458.64,2460.06,2456.76,2457.1,2235886.0
1750933980,2456.9,2459.94,2456.73,2458.6,3318538.0
1750934160,2458.6,2460.6,2458.11,2458.42,2347100.0
1750934340,2458.42,2459.08,2454.26,2454.26,4234932.0
1750934520,2454.09,2456.97,2454.08,2455.09,1827418.0
1750934700,2455.09,2457.66,2454.33,2456.77,2816108.0
1750934880,2456.86,2457.34,2454.12,2455.77,2935764.0
1750935060,2455.77,2458.2,2448.0,2448.4,12124266.0
1750935240,2448.12,2452.38,2443.77,2449.85,13051520.0
1750935420,2450.08,2452.24,2449.04,2449.91,4295200.0
1750935600,2449.9,2452.9,2449.02,2452.01,3839812.0
1750935780,2452.01,2452.71,2448.38,2450.99,4244184.0
1750935960,2450.99,2451.56,2448.56,2450.31,3730966.0
1750936140,2450.31,2451.63,2448.92,2450.85,4681972.0
1750936320,2450.84,2452.12,2449.01,2451.65,2212670.0
1750936500,2451.65,2452.57,2442.62,2445.13,9114308.0
1750936680,2445.14,2447.38,2443.37,2445.35,7510348.0
1750936860,2445.35,2445.4,2441.59,2443.71,8596862.0
1750937040,2443.71,2445.24,2438.43,2444.12,9980408.0
1750937220,2444.13,2446.3,2443.46,2446.03,3689576.0
1750937400,2446.03,2447.6,2444.93,2446.55,2969780.0
1750937580,2446.67,2448.82,2446.67,2447.13,6000524.0
1750937760,2447.12,2447.56,2444.65,2445.68,2055834.0
1750937940,2445.67,2446.9,2444.74,2444.95,1555658.0
1750938120,2444.95,2444.95,2442.38,2442.41,5795878.0
1750938300,2442.41,2446.77,2442.1,2446.7,4794626.0
1750938480,2446.77,2449.97,2446.2,2447.28,7091470.0
1750938660,2447.29,2451.42,2447.25,2450.56,4656940.0
1750938840,2450.64,2451.59,2448.96,2448.96,2895136.0
1750939020,2448.96,2450.7,2448.04,2449.22,2445810.0
1750939200,2449.22,2449.63,2446.7,2446.7,2461990.0
1750939380,2446.71,2451.41,2446.7,2451.41,3750902.0
1750939560,2451.4,2453.36,2443.23,2443.67,8001216.0
1750939740,2443.66,2446.11,2442.46,2443.39,4232482.0
1750939920,2443.39,2445.2,2441.18,2443.78,3697286.0
1750940100,2443.78,2446.23,2443.01,2443.99,1814124.0
1750940280,2444.0,2444.81,2441.31,2441.88,3102986.0
1750940460,2441.88,2442.65,2433.89,2435.05,22545972.0
1750940640,2435.05,2439.07,2433.0,2439.03,9815476.0
1750940820,2439.59,2443.22,2439.59,2442.1,5002508.0
1750941000,2442.1,2444.43,2438.73,2443.69,7616830.0
1750941180,2443.9,2448.24,2443.35,2447.06,12631546.0
1750941360,2446.57,2448.0,2445.0,2445.72,3765976.0
1750941540,2445.72,2450.99,2445.27,2446.1,11054168.0
1750941720,2446.1,2448.26,2445.5,2447.67,3481438.0
1750941900,2447.67,2448.02,2442.68,2443.7,3620996.0
1750942080,2443.79,2443.94,2438.1,2438.74,7595558.0
1750942260,2438.75,2439.08,2433.89,2435.22,10745654.0
1750942440,2435.22,2438.82,2435.05,2438.34,4697104.0
1750942620,2438.34,2439.46,2437.14,2438.78,2249926.0
1750942800,2438.77,2439.91,2437.76,2438.31,2322092.0
1750942980,2438.3,2441.28,2436.71,2440.6,3594812.0
1750943160,2440.61,2442.62,2435.0,2435.0,3845974.0
1750943340,2435.0,2436.93,2433.53,2434.35,6594560.0
1750943520,2434.26,2435.14,2427.0,2430.08,18143074.0
1750943700,2430.08,2437.01,2430.08,2435.72,9023550.0
1750943880,2435.72,2438.0,2433.76,2435.53,7281640.0
1750944060,2435.54,2437.73,2434.63,2436.52,4790410.0
1750944240,2436.51,2437.99,2435.74,2435.78,2109152.0
1750944420,2435.68,2440.31,2435.5,2438.74,4453418.0
1750944600,2439.17,2441.66,2435.13,2435.78,7383782.0
1750944780,2435.96,2442.23,2435.08,2439.91,4419214.0
1750944960,2440.07,2440.07,2431.73,2435.93,5321880.0
1750945140,2435.93,2445.36,2434.21,2438.48,9788022.0
1750945320,2438.07,2441.36,2435.93,2441.36,3854038.0
1750945500,2441.62,2444.11,2435.15,2435.26,4277994.0
1750945680,2435.05,2437.11,2429.31,2430.48,7042886.0
1750945860,2430.28,2430.88,2423.22,2428.12,18345778.0
1750946040,2428.37,2431.5,2427.12,2428.76,5027672.0
1750946220,2428.75,2433.11,2427.55,2432.53,6642492.0
1750946400,2432.53,2435.4,2432.09,2434.75,4355892.0
1750946580,2434.75,2437.19,2432.58,2432.58,3625730.0
1750946760,2432.58,2436.07,2429.89,2430.08,4547306.0
1750946940,2430.09,2430.09,2422.71,2423.01,8392826.0
1750947120,2423.01,2429.38,2421.63,2428.1,10491052.0
1750947300,2428.11,2434.24,2424.98,2431.29,9479368.0
1750947480,2431.29,2432.1,2426.47,2431.57,3029938.0
1750947660,2431.55,2433.43,2426.41,2428.37,3590944.0
1750947840,2428.37,2434.24,2428.14,2432.65,3348462.0
1750948020,2432.66,2436.91,2432.1,2434.77,5918240.0
1750948200,2434.77,2446.32,2434.18,2445.6,14651636.0
1750948380,2445.59,2447.65,2441.65,2443.75,14972284.0
1750948560,2443.74,2449.0,2443.1,2443.52,11826510.0
1750948740,2443.52,2446.88,2442.38,2446.2,4636196.0
1750948920,2446.2,2449.0,2445.27,2448.33,5593838.0
1750949100,2448.35,2458.33,2446.67,2454.25,17163136.0
1750949280,2453.97,2453.97,2449.24,2449.25,6419124.0
1750949460,2449.47,2450.5,2446.3,2447.19,5242338.0
1750949640,2447.19,2447.19,2442.51,2444.7,7824822.0
1750949820,2444.7,2447.88,2442.73,2445.37,4304998.0
1750950000,2445.59,2447.94,2444.19,2445.76,3328746.0
1750950180,2445.76,2446.12,2443.01,2445.76,3008740.0
1750950360,2445.76,2447.8,2443.19,2446.47,2158732.0
1750950540,2446.48,2447.34,2442.55,2442.55,1926736.0
1750950720,2442.56,2444.86,2439.27,2439.29,3432856.0
1750950900,2439.21,2444.99,2439.21,2442.15,4382686.0
1750951080,2442.01,2445.72,2441.77,2445.72,2124814.0
1750951260,2445.71,2446.16,2441.88,2443.43,2435400.0
1750951440,2443.43,2446.45,2443.21,2443.54,1248696.0
1750951620,2443.54,2443.54,2411.39,2415.41,47826600.0
1750951800,2416.11,2420.47,2408.9,2413.23,58000930.0
1750951980,2415.38,2417.79,2408.28,2417.77,37096812.0
1750952160,2417.77,2423.99,2417.54,2421.57,14944178.0
1750952340,2421.44,2428.5,2421.44,2426.75,9514500.0
1750952520,2427.13,2429.56,2423.85,2424.45,6426022.0
1750952700,2423.97,2429.99,2423.97,2428.07,6701304.0
1750952880,2427.99,2427.99,2425.36,2427.15,4207524.0
1750953060,2427.15,2430.77,2427.15,2429.89,4149258.0
1750953240,2429.99,2432.33,2429.6,2431.42,4622190.0
1750953420,2431.65,2435.0,2431.13,2432.36,5495646.0
1750953600,2431.79,2435.89,2431.63,2433.16,5749084.0
1750953780,2433.17,2433.93,2429.42,2430.16,5923960.0
1750953960,2430.17,2430.26,2426.49,2427.9,4990970.0
1750954140,2427.9,2427.9,2423.66,2423.73,4791032.0
1750954320,2423.74,2428.21,2423.73,2428.0,2845826.0
1750954500,2427.9,2429.41,2423.77,2426.79,4025968.0
1750954680,2426.78,2426.78,2423.85,2424.99,2658044.0
1750954860,2425.03,2428.57,2421.86,2428.39,4581818.0
1750955040,2428.51,2431.13,2426.05,2427.15,4020926.0
1750955220,2427.15,2431.18,2426.65,2428.46,4181328.0
1750955400,2428.46,2429.0,2424.75,2427.87,1974536.0
1750955580,2427.87,2429.13,2426.0,2426.8,1400190.0
1750955760,2426.8,2427.14,2422.59,2426.93,3091012.0
1750955940,2426.85,2426.85,2422.66,2424.58,1890832.0
1750956120,2424.57,2427.32,2423.14,2423.53,927720.0
1750956300,2423.53,2423.53,2416.85,2418.9,9095200.0
1750956480,2418.9,2424.24,2418.9,2423.19,2462644.0
1750956660,2423.19,2426.23,2421.74,2424.75,3320120.0
1750956840,2424.75,2425.0,2422.65,2423.7,982682.0
1750957020,2423.71,2426.68,2422.48,2426.68,2436806.0
1750957200,2426.68,2430.92,2425.67,2429.75,4596690.0
1750957380,2429.74,2434.84,2429.48,2432.01,4907368.0
1750957560,2432.0,2432.72,2426.64,2427.76,4971406.0
1750957740,2427.56,2429.59,2427.44,2429.15,1975688.0
1750957920,2429.16,2429.16,2421.19,2421.56,2875004.0
1750958100,2421.91,2425.72,2421.75,2425.46,2548406.0
1750958280,2426.91,2427.84,2420.78,2421.01,3261744.0
1750958460,2420.89,2421.73,2420.0,2420.61,2550218.0
1750958640,2420.62,2423.39,2420.47,2421.99,1456374.0
1750958820,2422.3,2425.55,2422.3,2425.44,1330814.0
1750959000,2425.44,2427.36,2423.18,2423.33,1731636.0
1750959180,2423.33,2425.84,2423.33,2425.41,1714166.0
1750959360,2425.41,2428.43,2425.41,2426.87,2420698.0
1750959540,2426.87,2427.4,2425.3,2426.94,987932.0
1750959720,2426.94,2428.47,2426.25,2426.93,986524.0
1750959900,2426.93,2428.32,2423.74,2425.87,1738464.0
1750960080,2425.87,2429.24,2424.89,2425.71,2260734.0
1750960260,2425.7,2428.18,2423.87,2424.45,2176050.0
1750960440,2424.45,2424.84,2422.71,2424.47,995128.0
1750960620,2424.47,2424.79,2420.51,2420.51,283006.0
1750960800,2419.48,2421.52,2416.71,2420.5,4069782.0
1750960980,2420.5,2428.93,2420.16,2427.88,5141190.0
1750961160,2427.6,2429.43,2424.23,2426.0,3000708.0
1750961340,2426.01,2428.29,2424.68,2427.89,1420224.0
1750961520,2427.94,2431.39,2427.29,2429.9,3212598.0
1750961700,2429.84,2431.76,2427.3,2427.31,3100042.0
1750961880,2426.87,2429.39,2426.0,2426.56,2008664.0
1750962060,2426.55,2435.93,2426.42,2431.26,8205432.0
1750962240,2431.27,2431.65,2422.91,2422.91,3792350.0
1750962420,2423.33,2425.15,2423.26,2424.76,2049298.0
1750962600,2424.63,2425.79,2419.95,2421.72,3773386.0
1750962780,2421.72,2423.27,2419.35,2421.51,1948206.0
1750962960,2421.42,2425.4,2419.42,2419.87,2780340.0
1750963140,2419.94,2422.46,2418.36,2422.04,1785854.0
1750963320,2422.03,2425.35,2421.24,2425.11,1419856.0
1750963500,2425.1,2427.8,2424.13,2424.53,1797464.0
1750963680,2424.53,2424.54,2419.64,2422.19,1643370.0
1750963860,2422.19,2425.65,2421.26,2425.65,891778.0
1750964040,2425.65,2426.46,2421.59,2423.31,1692208.0
1750964220,2423.31,2425.92,2420.21,2424.39,1979834.0
1750964400,2424.4,2429.78,2424.08,2429.54,3199724.0
1750964580,2429.55,2429.58,2425.41,2425.46,1523764.0
1750964760,2425.46,2425.62,2421.35,2423.99,1627398.0
1750964940,2424.0,2426.45,2422.89,2426.41,967368.0
1750965120,2426.4,2427.93,2425.28,2426.71,1172744.0
1750965300,2426.72,2432.83,2426.13,2432.58,5061316.0
1750965480,2432.58,2434.0,2431.78,2433.2,2315100.0
1750965660,2433.2,2433.2,2430.32,2431.43,1495268.0
1750965840,2431.68,2432.24,2430.0,2430.0,992956.0
1750966020,2430.0,2431.39,2428.53,2428.63,1268260.0
1750966200,2428.69,2433.9,2428.3,2433.33,1801820.0
1750966380,2433.34,2435.35,2432.77,2433.25,2164594.0
1750966560,2433.01,2435.38,2432.77,2434.08,1636036.0
1750966740,2434.08,2437.23,2433.52,2436.57,2629178.0
1750966920,2436.68,2438.8,2435.85,2437.15,3451054.0
1750967100,2437.15,2439.6,2435.75,2437.14,4642676.0
1750967280,2437.01,2441.82,2436.71,2440.43,6118372.0
1750967460,2439.94,2440.23,2437.27,2440.0,2263396.0
1750967640,2439.99,2440.2,2436.0,2438.3,2805276.0
1750967820,2438.3,2439.29,2433.62,2434.82,3176158.0
1750968000,2434.44,2434.44,2429.62,2431.94,3826400.0
1750968180,2431.94,2436.17,2429.0,2435.43,2288536.0
1750968360,2435.43,2441.25,2435.43,2441.25,4641762.0
1750968540,2441.24,2442.61,2439.54,2440.19,3485452.0
1750968720,2440.19,2440.2,2436.79,2437.95,2014210.0
1750968900,2437.95,2440.16,2437.39,2439.91,1123350.0
1750969080,2439.79,2441.77,2438.72,2439.5,955230.0
1750969260,2439.5,2441.9,2437.56,2439.98,1299344.0
1750969440,2439.76,2442.5,2439.27,2441.09,1727892.0
1750969620,2441.09,2444.01,2440.36,2442.59,2755142.0
1750969800,2442.59,2446.45,2441.54,2446.35,4186164.0
1750969980,2446.35,2452.49,2446.14,2448.5,10140494.0
1750970160,2448.5,2452.37,2447.88,2449.84,5282138.0
1750970340,2450.0,2452.0,2449.04,2449.78,2828330.0
1750970520,2449.78,2455.84,2449.66,2455.84,9533250.0
1750970700,2455.66,2456.39,2447.74,2449.46,6572494.0
1750970880,2449.47,2449.72,2442.14,2443.75,5000490.0
1750971060,2443.78,2445.71,2441.62,2445.7,2767746.0
1750971240,2445.82,2447.11,2443.63,2443.63,2500972.0
1750971420,2443.53,2445.26,2443.22,2444.29,1473610.0
1750971600,2444.29,2444.41,2440.18,2441.8,3640172.0
1750971780,2441.81,2441.94,2437.43,2437.67,3648052.0
1750971960,2437.67,2439.24,2434.32,2434.88,6447214.0
1750972140,2434.85,2435.76,2426.61,2427.99,17811718.0
1750972320,2427.98,2428.28,2417.42,2421.93,21382808.0
1750972500,2421.93,2423.77,2420.09,2421.35,3492868.0
1750972680,2421.36,2428.63,2419.26,2425.51,4927706.0
1750972860,2425.5,2425.51,2418.3,2423.32,4508532.0
1750973040,2423.35,2426.57,2422.88,2426.31,1768006.0
1750973220,2426.31,2428.68,2425.69,2425.69,1718422.0
1750973400,2425.69,2429.45,2421.94,2422.07,3164200.0
1750973580,2421.72,2422.05,2392.76,2397.08,51744784.0
1750973760,2397.1,2411.11,2395.13,2411.11,15897900.0
1750973940,2411.1,2411.97,2403.51,2405.77,9094080.0
1750974120,2405.74,2410.56,2405.74,2409.18,7439398.0
1750974300,2409.01,2411.43,2404.38,2406.72,3466280.0
1750974480,2406.72,2416.01,2406.71,2415.97,3864282.0
1750974660,2415.97,2415.97,2408.16,2411.23,3443714.0
1750974840,2411.24,2413.0,2407.3,2412.29,4234248.0
1750975020,2412.19,2414.79,2410.8,2413.04,2267656.0
1750975200,2412.81,2423.07,2410.58,2422.51,9293424.0
1750975380,2422.61,2422.69,2416.32,2419.25,5396662.0
1750975560,2418.73,2419.45,2414.03,2416.15,2621616.0
1750975740,2416.16,2418.0,2412.97,2413.49,2724878.0
1750975920,2413.49,2413.92,2411.58,2411.59,1455296.0
1750976100,2411.58,2414.94,2411.34,2411.35,1212240.0
1750976280,2411.14,2413.85,2411.07,2413.22,1164520.0
1750976460,2413.22,2417.05,2412.68,2416.23,2275962.0
1750976640,2416.23,2421.94,2416.23,2419.93,4865860.0
1750976820,2419.94,2419.94,2418.12,2418.53,1395404.0
1750977000,2418.53,2420.43,2417.0,2417.0,1547176.0
1750977180,2417.0,2417.01,2412.12,2414.55,2836790.0
1750977360,2414.55,2414.63,2412.58,2413.94,1357988.0
1750977540,2413.89,2414.82,2413.0,2414.41,705036.0
1750977720,2414.42,2415.62,2411.25,2411.58,1503906.0
1750977900,2411.44,2414.81,2411.0,2414.81,1000858.0
1750978080,2414.8,2416.44,2414.15,2416.44,945572.0
1750978260,2416.56,2417.93,2414.07,2414.08,1946994.0
1750978440,2414.08,2415.27,2411.51,2413.94,1257458.0
1750978620,2413.95,2414.61,2411.58,2412.44,1531326.0
1750978800,2412.44,2414.31,2410.99,2412.35,1768718.0
1750978980,2412.35,2412.64,2408.49,2410.14,2742934.0
1750979160,2410.14,2410.28,2408.0,2408.68,1916304.0
1750979340,2408.56,2410.27,2406.75,2408.85,3343168.0
1750979520,2408.84,2410.31,2404.97,2405.12,3044586.0
1750979700,2405.28,2410.67,2405.28,2410.19,1447368.0
1750979880,2410.19,2411.65,2408.33,2409.12,1138556.0
1750980060,2409.13,2414.17,2408.01,2413.91,1310206.0
1750980240,2414.07,2415.69,2412.74,2414.32,2176746.0
1750980420,2414.32,2416.4,2414.07,2414.08,1265252.0
1750980600,2414.07,2414.08,2411.77,2412.99,1417938.0
1750980780,2413.0,2413.58,2410.88,2413.58,827124.0
1750980960,2413.83,2416.26,2413.83,2415.43,1614738.0
1750981140,2415.43,2415.59,2412.28,2413.46,930872.0
1750981320,2413.47,2414.43,2410.88,2413.72,1482768.0
1750981500,2413.71,2414.28,2412.45,2413.39,1143906.0
1750981680,2413.39,2414.17,2411.59,2412.35,1100514.0
1750981860,2412.34,2413.02,2411.39,2412.2,1607768.0
1750982040,2412.2,2415.54,2412.19,2413.7,1537730.0
1750982220,2413.71,2414.94,2413.41,2414.93,819704.0
1750982400,2414.6,2417.39,2413.59,2416.52,1897554.0
1750982580,2416.51,2417.64,2416.03,2417.08,2109196.0
1750982760,2417.08,2419.07,2414.66,2418.57,3245014.0
1750982940,2418.57,2420.39,2417.13,2417.3,2586832.0
1750983120,2417.52,2419.2,2414.69,2414.91,1694810.0
1750983300,2414.91,2419.0,2414.91,2419.0,1846080.0
1750983480,2418.99,2419.28,2414.83,2417.81,4399148.0
1750983660,2417.65,2419.0,2417.22,2417.91,3884084.0
1750983840,2418.43,2418.6,2415.36,2416.13,1517038.0
1750984020,2416.13,2419.11,2415.84,2418.04,1804100.0
1750984200,2418.04,2418.51,2415.04,2415.05,1957122.0
1750984380,2415.01,2418.49,2414.0,2417.69,2879644.0
1750984560,2417.69,2418.16,2416.09,2417.11,942668.0
1750984740,2417.1,2418.83,2415.0,2415.21,2182828.0
1750984920,2415.22,2415.22,2405.19,2406.9,9634502.0
1750985100,2406.65,2409.85,2405.56,2408.01,2931182.0
1750985280,2408.01,2408.48,2402.01,2403.69,5031978.0
1750985460,2403.8,2404.56,2398.94,2402.28,6707988.0
1750985640,2402.28,2403.3,2399.34,2399.34,5120674.0
1750985820,2399.34,2401.87,2398.82,2399.23,4815598.0
1750986000,2399.23,2404.66,2398.55,2403.2,4375592.0
1750986180,2403.14,2404.42,2401.59,2404.42,2526070.0
1750986360,2404.42,2404.42,2398.34,2398.34,3966980.0
1750986540,2398.34,2413.86,2377.18,2408.51,58274590.0
1750986720,2412.48,2422.14,2409.2,2417.86,25851528.0
1750986900,2417.74,2423.84,2417.74,2418.14,11934776.0
1750987080,2418.01,2418.01,2412.12,2413.34,6630788.0
1750987260,2413.34,2420.99,2413.34,2419.1,6722500.0
1750987440,2419.37,2426.51,2418.38,2422.51,7795128.0
1750987620,2422.46,2422.73,2420.22,2421.58,2611080.0
1750987800,2421.58,2423.33,2420.54,2420.54,2533968.0
1750987980,2420.54,2425.2,2420.21,2424.29,3195198.0
1750988160,2424.29,2424.76,2422.06,2423.44,1761654.0
1750988340,2423.43,2428.0,2423.34,2426.45,3762310.0
1750988520,2426.71,2428.86,2426.3,2426.34,3000284.0
1750988700,2426.35,2427.7,2424.6,2426.09,3191800.0
1750988880,2426.02,2431.31,2425.93,2429.47,3749772.0
1750989060,2429.47,2429.47,2424.38,2426.92,3358566.0
1750989240,2426.92,2430.05,2424.48,2425.75,2773290.0
1750989420,2425.75,2426.74,2424.78,2425.13,1254632.0
1750989600,2425.46,2425.49,2423.39,2423.85,2520940.0
1750989780,2423.86,2427.3,2422.37,2426.96,2544092.0
1750989960,2426.95,2429.35,2426.56,2429.11,1428042.0
1750990140,2429.11,2430.25,2428.48,2428.6,2621354.0
1750990320,2428.8,2429.49,2427.25,2428.94,1330366.0
1750990500,2428.94,2432.9,2428.9,2430.71,3442262.0
1750990680,2430.71,2432.41,2429.23,2431.52,2293104.0
1750990860,2431.52,2432.08,2430.1,2431.26,1528540.0
1750991040,2431.27,2431.76,2430.16,2430.3,1379194.0
1750991220,2430.3,2431.59,2428.82,2430.15,1888652.0
1750991400,2430.29,2432.44,2429.65,2430.76,1585604.0
1750991580,2430.88,2431.85,2429.39,2431.85,1590972.0
1750991760,2431.85,2436.02,2431.85,2434.9,7002334.0
1750991940,2434.91,2435.89,2432.64,2435.32,2016086.0
1750992120,2435.32,2435.44,2433.79,2433.79,1546574.0
1750992300,2433.81,2437.4,2432.7,2436.11,3447266.0
1750992480,2436.1,2437.51,2435.2,2436.24,2700894.0
1750992660,2436.24,2439.13,2436.24,2437.12,5692546.0
1750992840,2436.99,2437.97,2434.91,2436.97,2432332.0
1750993020,2436.96,2438.31,2436.07,2436.77,1587714.0
1750993200,2436.76,2440.73,2436.76,2439.29,5898548.0
1750993380,2439.28,2441.47,2438.05,2438.3,4824736.0
1750993560,2438.17,2439.51,2438.16,2438.49,2851840.0
1750993740,2438.49,2439.45,2436.85,2437.51,2707716.0
1750993920,2437.51,2437.52,2430.98,2432.16,2354500.0
1750994100,2432.34,2437.24,2432.34,2437.23,5345366.0
1750994280,2437.23,2440.09,2437.12,2439.44,2201952.0
1750994460,2439.44,2441.0,2439.11,2440.47,1991110.0
1750994640,2440.47,2443.7,2440.47,2443.11,3079494.0
1750994820,2443.19,2443.19,2439.15,2440.25,4534588.0
1750995000,2440.25,2441.36,2439.28,2440.74,3545144.0
1750995180,2440.74,2441.02,2439.73,2439.75,1156702.0
1750995360,2439.83,2442.95,2439.83,2440.74,1753914.0
1750995540,2440.75,2443.48,2440.7,2442.67,1333728.0
1750995720,2442.67,2443.82,2442.02,2442.8,1575836.0
1750995900,2442.8,2444.87,2442.8,2444.61,3006120.0
1750996080,2444.61,2447.34,2442.61,2447.16,5742492.0
1750996260,2447.16,2447.16,2445.67,2446.2,1345182.0
1750996440,2446.14,2447.76,2445.68,2446.57,2282678.0
1750996620,2446.58,2447.0,2445.06,2445.83,2824700.0
1750996800,2445.83,2446.4,2444.21,2444.21,2267236.0
1750996980,2444.22,2446.41,2443.8,2446.4,2085740.0
1750997160,2445.84,2445.84,2443.07,2444.15,2315588.0
1750997340,2444.15,2445.26,2444.15,2445.18,1528830.0
1750997520,2445.18,2445.71,2443.51,2444.24,2442574.0
1750997700,2444.23,2444.28,2441.61,2442.41,2743410.0
1750997880,2442.41,2442.43,2438.34,2440.85,4880868.0
1750998060,2440.85,2443.88,2440.21,2443.52,1945324.0
1750998240,2443.52,2449.97,2443.52,2448.19,5545136.0
1750998420,2448.19,2448.74,2446.88,2447.89,1474266.0
1750998600,2447.89,2449.95,2447.89,2449.95,4404566.0
1750998780,2450.0,2451.9,2448.0,2451.44,5648016.0
1750998960,2451.44,2452.3,2449.33,2449.69,3955846.0
1750999140,2449.69,2449.88,2447.31,2447.6,2272026.0
1750999320,2447.6,2448.89,2447.59,2448.62,1159408.0
1750999500,2448.58,2449.98,2447.83,2449.26,2540272.0
1750999680,2449.25,2451.84,2449.15,2450.69,2095212.0
1750999860,2450.69,2450.69,2448.99,2450.64,1615018.0
1751000040,2450.63,2450.94,2448.8,2449.74,1282258.0
1751000220,2449.74,2449.74,2448.28,2448.56,1293282.0
1751000400,2448.56,2448.99,2445.66,2445.75,3062876.0
1751000580,2445.75,2446.94,2444.9,2446.93,2340806.0
1751000760,2446.93,2446.94,2445.64,2445.64,1169704.0
1751000940,2445.64,2447.74,2445.44,2447.73,1925566.0
1751001120,2447.73,2451.44,2447.57,2448.0,4392320.0
1751001300,2448.0,2448.32,2443.29,2443.29,2131314.0
1751001480,2443.29,2443.3,2437.99,2438.97,11150092.0
1751001660,2438.98,2439.51,2436.87,2438.55,8390200.0
1751001840,2438.54,2438.85,2434.0,2437.48,10718926.0
1751002020,2437.48,2437.72,2434.11,2435.3,4243086.0
1751002200,2435.31,2436.27,2433.49,2434.48,5979728.0
1751002380,2434.49,2435.6,2434.02,2434.85,2704820.0
1751002560,2434.86,2437.04,2433.65,2437.0,2562298.0
1751002740,2437.0,2438.32,2434.7,2437.86,3683292.0
1751002920,2437.28,2438.54,2436.5,2437.5,4377976.0
1751003100,2437.49,2438.08,2436.66,2437.84,1708788.0
1751003280,2437.83,2439.5,2437.62,2438.76,2328158.0
1751003460,2438.75,2439.09,2438.32,2438.6,1222200.0
1751003640,2438.6,2439.69,2436.03,2437.27,2207950.0
1751003820,2437.27,2438.96,2436.55,2438.17,1409038.0
1751004000,2438.18,2439.79,2438.03,2438.68,1934504.0
1751004180,2438.69,2441.14,2438.04,2440.59,2690978.0
1751004360,2440.59,2440.59,2438.7,2438.84,1398264.0
1751004540,2438.85,2438.85,2435.41,2437.44,2429312.0
1751004720,2437.63,2443.14,2437.54,2441.88,2348104.0
1751004900,2441.88,2444.82,2440.99,2444.24,2682904.0
1751005080,2444.23,2446.4,2443.98,2443.99,4102220.0
1751005260,2443.99,2446.42,2443.36,2444.68,2243638.0
1751005440,2444.68,2445.29,2443.01,2443.37,2313546.0
1751005620,2443.38,2443.38,2438.37,2440.18,5362280.0
1751005800,2440.19,2441.44,2438.31,2441.1,1356844.0
1751005980,2441.1,2444.68,2440.49,2443.92,1754928.0
1751006160,2443.92,2445.68,2442.53,2443.73,2190166.0
1751006340,2443.73,2444.24,2442.08,2443.9,1654606.0
1751006520,2443.89,2445.42,2443.52,2444.46,1701722.0
1751006700,2444.7,2446.74,2442.8,2446.1,3994918.0
1751006880,2446.1,2448.23,2445.48,2445.8,2746552.0
1751007060,2445.79,2447.07,2444.25,2446.82,2077456.0
1751007240,2446.82,2449.39,2446.82,2447.81,2465978.0
1751007420,2447.81,2448.64,2446.66,2447.15,1376130.0
1751007600,2447.15,2449.31,2447.14,2447.66,1781204.0
1751007780,2447.66,2448.67,2444.0,2444.9,4071220.0
1751007960,2444.88,2446.34,2444.59,2445.9,1583308.0
1751008140,2445.91,2448.69,2445.65,2446.24,2916972.0
1751008320,2446.24,2451.56,2446.23,2450.93,7173462.0
1751008500,2450.93,2452.75,2450.18,2450.51,3907088.0
1751008680,2450.5,2458.63,2450.5,2457.51,12096660.0
1751008860,2457.57,2457.96,2452.4,2453.27,5777176.0
1751009040,2453.27,2453.27,2445.27,2445.64,5855002.0
1751009220,2445.63,2447.1,2442.72,2444.58,4053998.0
1751009400,2444.57,2444.8,2442.87,2443.52,2635060.0
1751009580,2443.52,2443.9,2442.12,2442.32,2581396.0
1751009760,2442.32,2442.55,2440.04,2440.84,6468536.0
1751009940,2440.84,2440.84,2437.01,2437.71,6880494.0
1751010120,2437.71,2438.88,2437.01,2437.93,4492070.0
1751010300,2438.02,2439.04,2436.27,2438.97,3057166.0
1751010480,2438.97,2439.68,2436.6,2439.0,2925670.0
1751010660,2438.6,2439.71,2436.69,2437.96,2836774.0
1751010840,2438.21,2439.81,2436.62,2438.82,3793364.0
1751011020,2438.95,2441.71,2438.23,2441.2,3473638.0
1751011200,2441.2,2443.62,2440.68,2440.91,4124676.0
1751011380,2440.91,2442.3,2439.3,2440.14,3170548.0
1751011560,2440.13,2440.93,2437.29,2440.47,3274398.0
1751011740,2440.47,2440.58,2434.39,2436.2,6654600.0
1751011920,2436.32,2439.64,2436.32,2438.51,2713846.0
1751012100,2438.51,2439.34,2436.19,2436.68,2584942.0
1751012280,2436.68,2439.18,2436.26,2438.87,1430048.0
1751012460,2438.88,2440.81,2436.49,2436.87,2445184.0
1751012640,2436.88,2441.16,2436.27,2440.29,2242770.0
1751012820,2440.29,2440.4,2436.14,2436.72,1564610.0
1751013000,2436.72,2440.25,2436.0,2438.96,2650130.0
1751013180,2438.96,2441.58,2438.24,2441.58,1793892.0
1751013360,2441.58,2450.0,2441.56,2447.51,9717296.0
1751013540,2447.54,2448.72,2447.0,2448.09,4116212.0
1751013720,2448.09,2448.77,2446.61,2448.39,2437388.0
1751013900,2448.4,2462.66,2448.39,2456.52,22167454.0
1751014080,2457.08,2459.59,2453.9,2456.5,8751488.0
1751014260,2456.38,2458.3,2451.61,2451.75,4596778.0
1751014440,2451.75,2451.75,2443.76,2447.92,9474156.0
1751014620,2447.92,2448.61,2446.27,2447.09,2420872.0
1751014800,2447.25,2448.62,2445.0,2445.0,3051772.0
1751014980,2445.01,2445.36,2443.16,2444.23,2160996.0
1751015160,2444.22,2448.42,2441.11,2448.28,4658400.0
1751015340,2448.27,2448.43,2442.01,2444.58,3463834.0
1751015520,2444.58,2446.18,2443.98,2445.03,963934.0
1751015700,2445.02,2452.42,2445.0,2451.94,4413790.0
1751015880,2452.06,2453.03,2448.69,2449.29,3384932.0
1751016060,2449.29,2449.99,2448.0,2449.51,1866574.0
1751016240,2449.51,2452.0,2449.46,2450.84,1889012.0
1751016420,2450.83,2450.84,2445.53,2447.0,2067860.0
1751016600,2447.0,2452.76,2447.0,2452.2,2336098.0
1751016780,2452.21,2455.91,2451.64,2453.6,5910964.0
1751016960,2453.53,2454.82,2452.81,2453.23,1748450.0
1751017140,2453.24,2453.56,2451.25,2451.3,1692844.0
1751017320,2451.29,2455.0,2450.34,2454.63,3187978.0
1751017500,2454.63,2455.46,2453.4,2454.01,1547274.0
1751017680,2454.14,2455.99,2453.21,2455.39,1858706.0
1751017860,2455.4,2458.71,2452.51,2455.54,9949468.0
1751018040,2455.66,2462.02,2455.0,2459.47,12749000.0
1751018220,2459.47,2460.75,2458.87,2459.55,2872464.0
1751018400,2459.55,2460.75,2456.92,2456.93,3269852.0
1751018580,2456.92,2459.43,2456.52,2456.72,3128086.0
1751018760,2456.72,2458.07,2456.32,2457.19,1209658.0
1751018940,2457.2,2459.3,2453.63,2454.65,3921976.0
1751019120,2454.64,2455.28,2448.93,2450.63,8994920.0
1751019300,2450.63,2452.69,2449.75,2451.89,3033326.0
1751019480,2451.88,2451.89,2449.79,2451.35,2437182.0
1751019660,2451.36,2451.36,2448.2,2448.95,1935628.0
1751019840,2448.96,2449.97,2446.09,2447.2,3285840.0
1751020020,2447.2,2450.39,2447.02,2450.38,1213368.0
1751020200,2450.38,2452.8,2446.35,2446.35,2598912.0
1751020380,2446.35,2448.86,2446.22,2447.56,1494806.0
1751020560,2447.44,2449.23,2447.43,2448.0,1306180.0
1751020740,2448.0,2448.47,2447.26,2447.55,1051000.0
1751020920,2447.55,2448.38,2447.5,2447.98,956680.0
1751021100,2448.16,2449.7,2447.35,2448.85,1166176.0
1751021280,2448.85,2450.25,2447.6,2448.0,1287738.0
1751021460,2447.98,2449.48,2447.34,2447.48,1552254.0
1751021640,2447.49,2449.67,2445.48,2445.6,1948098.0
1751021820,2445.59,2445.73,2444.62,2444.94,2336814.0
1751022000,2444.93,2447.48,2444.77,2446.48,1599786.0
1751022180,2446.48,2449.12,2446.48,2446.49,1479630.0
1751022360,2446.5,2448.06,2446.24,2448.06,1279092.0
1751022540,2448.05,2449.14,2447.78,2448.0,1357362.0
1751022720,2447.99,2448.61,2447.02,2448.09,817714.0
1751022900,2448.09,2452.57,2447.76,2452.57,2645708.0
1751023080,2452.57,2453.9,2451.27,2452.05,3730384.0
1751023260,2451.96,2452.16,2446.78,2446.78,2282406.0
1751023440,2446.61,2446.8,2443.7,2443.71,3396668.0
1751023620,2443.7,2443.71,2442.25,2442.7,2841338.0
1751023800,2442.69,2444.98,2442.31,2443.61,2735834.0
1751023980,2443.6,2445.64,2443.6,2445.29,1243958.0
1751024160,2445.29,2445.74,2442.71,2443.73,1855374.0
1751024340,2443.74,2443.74,2441.59,2442.81,1901704.0
1751024520,2442.82,2444.29,2441.47,2444.22,3580974.0
1751024700,2444.2,2444.2,2442.5,2443.59,993128.0
1751024880,2443.59,2445.11,2443.59,2444.29,930698.0
1751025060,2444.29,2444.73,2442.29,2442.9,850852.0
1751025240,2442.9,2444.23,2442.1,2444.23,672620.0
1751025420,2444.23,2446.37,2443.71,2446.26,1067114.0
1751025600,2446.27,2447.12,2444.15,2444.69,1404552.0
1751025780,2444.69,2446.0,2443.12,2443.56,871988.0
1751025960,2443.55,2447.07,2443.01,2447.04,1200638.0
1751026140,2447.29,2448.82,2446.01,2447.65,3289972.0
1751026320,2447.73,2449.46,2446.86,2448.45,2073324.0
1751026500,2448.56,2450.56,2446.5,2448.5,3054668.0
1751026680,2448.5,2455.92,2448.49,2455.41,5256062.0
1751026860,2455.86,2455.96,2453.07,2454.28,4084510.0
1751027040,2454.27,2455.29,2452.85,2453.55,3144174.0
1751027220,2453.55,2453.8,2451.53,2451.65,1903880.0
1751027400,2451.65,2452.02,2435.23,2438.99,19710314.0
1751027580,2438.99,2444.38,2438.96,2443.25,5664766.0
1751027760,2443.25,2445.89,2443.02,2443.43,3504030.0
1751027940,2443.44,2443.67,2439.78,2439.88,2863698.0
1751028120,2439.88,2440.42,2436.59,2437.43,4317904.0
1751028300,2437.22,2439.68,2436.44,2437.53,3216104.0
1751028480,2437.54,2437.54,2434.71,2436.95,5491358.0
1751028660,2436.96,2437.6,2435.1,2436.63,4190178.0
1751028840,2436.63,2436.63,2427.51,2428.08,17986836.0
1751029020,2428.08,2429.46,2425.67,2428.79,7893746.0
1751029200,2428.79,2430.1,2424.48,2428.55,8786688.0
1751029380,2428.55,2430.92,2427.81,2429.95,8860462.0
1751029560,2430.08,2432.76,2429.79,2430.58,7273602.0
1751029740,2430.46,2433.87,2430.33,2433.87,5802660.0
1751029920,2433.95,2434.36,2432.26,2434.1,3869950.0
1751030100,2434.1,2435.46,2432.49,2434.12,4784702.0
1751030280,2434.12,2434.99,2429.62,2430.37,5462780.0
1751030460,2430.36,2431.3,2428.04,2430.57,5767922.0
1751030640,2430.57,2430.58,2424.12,2425.56,5182104.0
1751030820,2425.56,2427.95,2421.29,2424.72,10037854.0
1751031000,2424.26,2427.76,2422.37,2426.07,8237128.0
1751031180,2426.19,2431.59,2424.71,2429.16,7761714.0
1751031360,2429.17,2434.64,2428.32,2433.99,6724534.0
1751031540,2433.99,2434.67,2425.31,2427.4,5726666.0
1751031720,2427.39,2430.4,2427.13,2427.17,2225896.0
1751031900,2427.17,2427.17,2417.68,2418.65,12927920.0
1751032080,2418.66,2422.85,2418.14,2419.76,7119420.0
1751032260,2419.63,2422.82,2416.09,2421.29,9202774.0
1751032440,2421.19,2426.27,2420.48,2426.27,4606332.0
1751032620,2426.27,2428.85,2425.93,2426.72,6537030.0
1751032800,2426.87,2428.27,2424.57,2425.73,5452888.0
1751032980,2425.73,2436.78,2425.73,2432.84,12806988.0
1751033160,2432.61,2435.0,2428.63,2433.42,6450058.0
1751033340,2433.35,2434.88,2428.38,2428.91,4155508.0
1751033520,2428.9,2429.44,2422.49,2422.49,4750274.0
1751033700,2422.52,2424.4,2419.45,2420.11,5853812.0
1751033880,2420.14,2423.7,2418.88,2423.01,4525344.0
1751034060,2423.14,2427.21,2422.1,2423.34,3238862.0
1751034240,2423.21,2423.21,2415.55,2420.32,8017418.0
1751034420,2420.71,2421.74,2416.51,2419.35,6357996.0
1751034600,2419.36,2421.97,2418.01,2418.09,5608764.0
1751034780,2418.09,2419.0,2412.99,2416.58,8448888.0
1751034960,2416.58,2425.41,2416.16,2422.8,6915402.0
1751035140,2422.86,2422.99,2418.23,2419.59,3548486.0
1751035320,2419.84,2423.83,2419.84,2422.33,3549790.0
1751035500,2422.43,2425.75,2422.43,2423.9,5950568.0
1751035680,2424.23,2427.19,2424.23,2426.27,6563702.0
1751035860,2426.11,2426.28,2419.94,2425.11,4220018.0
1751036040,2425.41,2425.73,2420.01,2421.28,1946436.0
1751036220,2421.27,2422.85,2420.85,2422.3,1559406.0
1751036400,2422.31,2422.62,2420.08,2420.73,2171224.0
1751036580,2420.73,2424.87,2420.0,2423.93,1988306.0
1751036760,2423.79,2425.53,2418.39,2420.98,3502534.0
1751036940,2421.07,2422.59,2420.32,2420.5,1333652.0
1751037120,2420.51,2424.63,2420.5,2422.34,1479370.0
1751037300,2422.34,2423.53,2420.0,2422.05,2396732.0
1751037480,2421.93,2425.77,2420.5,2424.11,3182086.0
1751037660,2424.11,2428.63,2424.11,2427.21,4129714.0
1751037840,2427.31,2428.44,2424.74,2427.77,1567172.0
1751038020,2427.88,2430.35,2427.16,2429.43,2857464.0
1751038200,2429.67,2431.45,2427.79,2429.56,2753554.0
1751038380,2429.4,2431.15,2427.99,2429.74,2601630.0
1751038560,2429.75,2433.77,2429.4,2433.76,4705184.0
1751038740,2433.71,2439.92,2433.13,2436.64,13765850.0
1751038920,2436.64,2438.83,2435.2,2437.57,3827062.0
1751039100,2437.63,2437.63,2433.0,2435.44,4065672.0
1751039280,2435.44,2436.5,2433.9,2436.2,1954754.0
1751039460,2436.21,2441.68,2435.0,2440.29,6082426.0
1751039640,2440.31,2441.74,2436.67,2437.34,6763190.0
1751039820,2437.34,2440.0,2436.97,2437.43,2377314.0
1751040000,2437.6,2438.11,2433.65,2435.27,4407588.0
1751040180,2435.27,2439.12,2433.64,2437.24,2554298.0
1751040360,2437.58,2439.74,2437.21,2438.41,2171928.0
1751040540,2438.41,2438.9,2433.53,2434.12,2262692.0
1751040720,2434.12,2436.2,2432.07,2432.34,2069356.0
1751040900,2432.33,2434.15,2430.5,2433.54,2978736.0
1751041080,2433.88,2434.18,2431.56,2432.17,1746562.0
1751041260,2431.71,2434.79,2430.99,2432.64,1661178.0
1751041440,2432.5,2435.07,2431.67,2433.45,1411794.0
1751041620,2433.44,2436.3,2433.03,2434.51,2145668.0
1751041800,2434.51,2439.57,2434.16,2439.03,3827910.0
1751041980,2439.03,2448.35,2438.82,2444.84,15125850.0
1751042160,2444.59,2444.59,2439.61,2440.6,6255896.0
1751042340,2440.59,2441.25,2436.76,2437.25,2870902.0
1751042520,2437.24,2437.94,2434.74,2435.76,3398196.0
1751042700,2435.87,2436.6,2431.96,2433.16,4153044.0
1751042880,2433.17,2433.87,2431.0,2432.75,3574062.0
1751043060,2432.8,2435.83,2432.44,2433.31,2378196.0
1751043240,2433.31,2434.92,2431.64,2434.09,1789358.0
1751043420,2434.09,2435.14,2431.76,2432.29,2621978.0
1751043600,2432.28,2432.62,2426.4,2428.41,7606248.0
1751043780,2428.42,2429.15,2421.94,2422.22,6977780.0
1751043960,2422.22,2423.53,2418.0,2418.74,9538188.0
1751044140,2418.73,2422.74,2418.32,2420.75,4366160.0
1751044320,2420.75,2421.71,2419.29,2419.83,2008468.0
1751044500,2419.83,2424.53,2419.3,2424.05,4076918.0
1751044680,2424.04,2425.06,2421.46,2423.25,4191840.0
1751044860,2423.24,2424.89,2421.76,2422.89,2832516.0
1751045040,2422.89,2423.53,2420.0,2420.29,1924706.0
1751045220,2420.4,2420.4,2414.0,2415.51,10171430.0
1751045400,2415.22,2415.46,2411.87,2414.75,7396478.0
1751045580,2414.76,2417.8,2412.69,2416.36,4671926.0
1751045760,2416.25,2416.85,2410.05,2410.05,5424326.0
1751045940,2410.16,2412.75,2410.0,2410.7,4828246.0
1751046120,2410.7,2411.07,2403.33,2403.71,15799428.0
1751046300,2403.7,2404.68,2397.33,2402.47,24502518.0
1751046480,2402.31,2404.99,2399.85,2402.82,10989276.0
1751046660,2402.49,2405.14,2400.18,2405.12,6981094.0
1751046840,2405.33,2406.63,2394.09,2395.12,14845744.0
1751047020,2395.33,2405.66,2394.97,2403.61,6519808.0
1751047200,2403.51,2405.68,2400.43,2404.79,4834496.0
1751047380,2405.06,2407.29,2400.64,2401.54,5823310.0
1751047560,2401.6,2405.63,2401.42,2404.36,4890226.0
1751047740,2404.57,2406.4,2403.25,2405.63,3939640.0
1751047920,2405.62,2405.98,2401.07,2401.13,3049280.0
1751048100,2401.14,2404.99,2401.11,2404.74,2138546.0
1751048280,2404.74,2404.83,2394.22,2395.81,7804932.0
1751048460,2395.77,2400.54,2394.91,2400.25,3726080.0
1751048640,2400.12,2403.11,2399.93,2401.84,4189282.0
1751048820,2401.84,2402.36,2396.03,2396.26,2971022.0
1751049000,2396.26,2399.5,2392.91,2399.18,6676024.0
1751049180,2399.17,2399.91,2397.0,2398.19,1879814.0
1751049360,2398.19,2398.2,2389.1,2389.88,9232352.0
1751049540,2389.76,2392.54,2388.06,2392.42,5682932.0
1751049720,2392.42,2392.42,2389.01,2391.2,4133348.0
1751049900,2391.2,2394.0,2388.5,2390.63,4586444.0
1751050080,2390.56,2392.11,2388.44,2392.11,3635266.0
1751050260,2392.21,2393.7,2387.05,2389.64,5772414.0
1751050440,2389.65,2390.8,2387.31,2389.0,3737946.0
1751050620,2389.0,2392.7,2388.88,2391.97,934692.0
1751050800,2393.71,2393.75,2391.04,2391.36,4605278.0
1751050980,2391.36,2403.29,2390.94,2403.29,9938310.0
1751051160,2403.09,2409.43,2401.98,2404.34,14395380.0
1751051340,2404.34,2406.74,2403.35,2404.02,3652278.0
1751051520,2403.74,2406.61,2400.13,2405.01,4290126.0
1751051700,2405.01,2406.22,2400.8,2401.77,2513078.0
1751051880,2401.77,2408.56,2400.74,2406.8,4054224.0
1751052060,2406.83,2409.3,2404.39,2405.96,3442982.0
1751052240,2405.96,2406.92,2405.02,2406.2,1114428.0
1751052420,2406.19,2406.9,2403.63,2405.56,1773416.0
1751052600,2405.55,2406.0,2402.97,2406.0,2209068.0
1751052780,2406.0,2406.72,2404.52,2406.58,2110438.0
1751052960,2406.25,2407.0,2404.77,2406.26,1158586.0
1751053140,2406.26,2407.69,2405.1,2406.7,1247628.0
1751053320,2406.7,2409.3,2406.47,2408.1,1732892.0
1751053500,2408.1,2411.48,2407.61,2410.22,6311264.0
1751053680,2410.22,2411.49,2408.33,2409.64,3449574.0
1751053860,2409.64,2411.09,2408.83,2410.64,4995600.0
1751054040,2410.97,2414.79,2410.97,2413.31,8234014.0
1751054220,2413.32,2416.37,2411.15,2411.58,8781464.0
1751054400,2411.72,2415.71,2410.5,2414.11,6626150.0
1751054580,2414.28,2418.0,2412.73,2417.68,3424504.0
1751054760,2417.68,2421.94,2417.68,2420.3,8367570.0
1751054940,2420.31,2420.58,2416.83,2420.13,2292620.0
1751055120,2420.3,2421.57,2417.53,2417.54,2528922.0
1751055300,2417.54,2419.85,2417.5,2419.85,1225428.0
1751055480,2419.79,2420.41,2418.07,2419.6,1603734.0
1751055660,2419.59,2423.39,2418.76,2420.99,4730072.0
1751055840,2420.99,2423.77,2419.62,2420.26,2281242.0
1751056020,2420.38,2421.98,2420.05,2421.39,938258.0
1751056200,2421.43,2422.87,2419.73,2422.86,2247044.0
1751056380,2423.37,2424.02,2420.82,2421.05,2641776.0
1751056560,2421.04,2423.33,2419.65,2422.12,1743670.0
1751056740,2422.12,2424.2,2421.32,2424.01,1806954.0
1751056920,2424.01,2424.78,2423.1,2423.67,1967470.0
1751057100,2423.67,2425.57,2423.23,2425.46,2420626.0
1751057280,2425.55,2426.88,2424.07,2426.45,2036674.0
1751057460,2426.45,2426.78,2424.17,2424.73,1515620.0
1751057640,2424.73,2424.73,2420.41,2423.19,2352142.0
1751057820,2423.19,2425.94,2422.56,2425.5,1960306.0
1751058000,2425.49,2426.62,2423.55,2425.12,1736500.0
1751058180,2425.11,2425.12,2423.7,2424.92,1316104.0
1751058360,2424.92,2427.3,2423.32,2424.21,2773928.0
1751058540,2424.21,2425.36,2422.55,2422.65,1929284.0
1751058720,2422.65,2423.35,2420.6,2420.79,2213490.0
1751058900,2420.79,2424.52,2420.28,2421.49,2301018.0
1751059080,2421.49,2422.6,2416.07,2418.47,6184562.0
1751059260,2418.47,2419.29,2418.11,2419.0,2871338.0
1751059440,2419.0,2423.82,2416.79,2423.35,3245828.0
1751059620,2423.34,2427.52,2423.05,2426.88,6107920.0
1751059800,2426.87,2428.69,2423.69,2424.13,3553538.0
1751059980,2424.13,2425.78,2421.01,2424.2,3190996.0
1751060160,2424.19,2424.38,2421.11,2422.1,1443960.0
1751060340,2422.1,2422.11,2420.23,2421.18,1037714.0
1751060520,2421.19,2422.6,2419.09,2420.52,1038102.0
1751060700,2420.52,2423.0,2420.52,2422.64,504922.0
1751060880,2422.64,2423.58,2422.23,2423.32,588298.0
1751061060,2423.2,2423.2,2421.91,2422.8,368488.0
1751061240,2422.8,2422.86,2420.08,2421.85,722170.0
1751061420,2421.85,2421.86,2418.0,2418.91,2719056.0
1751061600,2418.91,2422.44,2418.91,2422.25,912756.0
1751061780,2422.26,2422.26,2419.79,2420.68,632128.0
1751061960,2420.67,2423.68,2420.67,2422.67,1226056.0
1751062140,2422.66,2422.67,2420.54,2421.59,993630.0
1751062320,2421.58,2422.06,2420.31,2420.31,886750.0
1751062500,2420.31,2422.98,2420.14,2422.97,746126.0
1751062680,2422.97,2422.98,2420.03,2420.03,742928.0
1751062860,2420.03,2421.07,2420.03,2421.06,614876.0
1751063040,2421.05,2422.21,2421.05,2422.21,1241014.0
1751063220,2422.21,2422.21,2420.52,2420.52,733600.0
1751063400,2420.52,2420.77,2418.6,2419.62,982392.0
1751063580,2419.62,2421.23,2419.27,2420.68,1300022.0
1751063760,2420.68,2424.23,2420.68,2423.54,1495466.0
1751063940,2423.54,2424.09,2422.4,2423.13,506214.0
1751064120,2423.13,2423.3,2420.77,2421.48,634474.0
1751064300,2421.48,2421.91,2420.77,2421.67,456194.0
1751064480,2421.66,2423.52,2421.22,2421.83,705442.0
1751064660,2421.83,2423.68,2421.66,2423.67,975656.0
1751064840,2423.67,2423.67,2421.22,2421.89,547888.0
1751065020,2421.89,2422.15,2421.16,2421.3,677872.0
1751065200,2421.31,2421.31,2419.35,2419.93,891262.0
1751065380,2419.93,2423.4,2419.61,2422.33,1667468.0
1751065560,2422.34,2422.47,2420.39,2420.4,604630.0
1751065740,2420.4,2421.75,2419.62,2419.64,1530610.0
1751065920,2419.64,2420.93,2419.39,2420.54,1133220.0
1751066100,2420.54,2420.55,2418.25,2419.73,1326364.0
1751066280,2419.72,2419.86,2418.3,2419.21,806372.0
1751066460,2419.22,2419.22,2416.24,2418.04,1849654.0
1751066640,2418.04,2418.33,2416.5,2416.91,1505560.0
1751066820,2416.91,2418.0,2415.71,2415.81,1328078.0
1751067000,2415.8,2418.48,2414.52,2417.51,4782732.0
1751067180,2417.51,2418.26,2416.47,2418.26,1012772.0
1751067360,2418.25,2419.13,2417.7,2417.7,710106.0
1751067540,2417.7,2419.39,2417.69,2419.39,1110360.0
1751067720,2419.39,2419.4,2418.7,2418.86,320334.0
1751067900,2418.85,2421.56,2418.77,2421.31,1175866.0
1751068080,2421.3,2422.16,2421.15,2422.15,797558.0
1751068260,2422.15,2422.44,2420.97,2421.75,828886.0
1751068440,2421.75,2423.11,2421.75,2422.46,813102.0
1751068620,2422.45,2422.55,2421.5,2421.99,563976.0
1751068800,2422.18,2423.06,2420.39,2420.91,1332014.0
1751068980,2420.92,2421.49,2419.72,2420.37,2382592.0
1751069160,2420.37,2420.38,2417.39,2417.72,1524044.0
1751069340,2417.72,2418.03,2416.57,2417.0,1547448.0
1751069520,2417.09,2417.7,2416.18,2416.18,1197884.0
1751069700,2416.19,2420.52,2416.01,2419.41,1397292.0
1751069880,2419.41,2419.46,2416.78,2417.98,786944.0
1751070060,2417.98,2419.98,2417.33,2418.98,1119948.0
1751070240,2418.98,2419.3,2417.84,2418.66,547494.0
1751070420,2418.66,2419.59,2418.24,2419.58,551732.0
1751070600,2419.59,2420.8,2417.1,2419.81,1143954.0
1751070780,2419.81,2420.52,2417.78,2417.78,793420.0
1751070960,2417.78,2418.26,2417.0,2417.1,634862.0
1751071140,2417.1,2419.64,2416.79,2418.79,936184.0
1751071320,2418.8,2419.64,2418.36,2418.69,615168.0
1751071500,2418.69,2422.32,2418.0,2421.5,1797178.0
1751071680,2421.49,2421.69,2420.07,2420.47,955390.0
1751071860,2420.47,2420.86,2418.32,2418.34,893788.0
1751072040,2418.34,2419.3,2416.22,2417.91,1207642.0
1751072220,2417.91,2418.21,2417.1,2417.11,335740.0
1751072400,2417.1,2417.59,2415.5,2416.45,1672224.0
1751072580,2416.44,2417.36,2415.75,2416.61,889308.0
1751072760,2416.79,2419.0,2416.79,2417.37,1050940.0
1751072940,2417.37,2417.5,2415.42,2415.71,835380.0
1751073120,2415.85,2416.45,2412.22,2412.7,3176262.0
1751073300,2412.69,2412.7,2409.2,2410.07,8605216.0
1751073480,2410.08,2412.93,2408.47,2412.01,5868214.0
1751073660,2412.0,2413.32,2411.6,2412.83,2323894.0
1751073840,2412.83,2413.57,2412.56,2413.2,968466.0
1751074020,2413.2,2413.34,2410.04,2411.44,1431224.0
1751074200,2411.44,2413.15,2411.1,2411.42,911342.0
1751074380,2411.32,2411.55,2409.58,2409.99,2600514.0
1751074560,2409.98,2409.99,2405.0,2406.99,6679288.0
1751074740,2406.98,2410.36,2406.8,2409.9,2706716.0
1751074920,2409.91,2413.29,2409.87,2412.99,2694558.0
1751075100,2412.99,2414.69,2412.32,2413.27,2117976.0
1751075280,2413.27,2415.18,2413.26,2415.18,1334698.0
1751075460,2415.18,2415.99,2413.52,2414.4,2182428.0
1751075640,2414.4,2416.28,2414.4,2416.2,831112.0
1751075820,2416.19,2417.8,2416.07,2416.95,2892468.0
1751076000,2416.95,2417.36,2415.71,2416.73,1325488.0
1751076180,2416.74,2417.88,2413.76,2413.77,1501106.0
1751076360,2413.77,2416.56,2413.76,2416.06,944166.0
1751076540,2416.07,2417.31,2415.91,2416.84,1218768.0
1751076720,2416.84,2416.84,2414.23,2414.24,610218.0
1751076900,2414.23,2417.4,2414.23,2416.44,997390.0
1751077080,2416.45,2419.12,2415.91,2418.54,1264272.0
1751077260,2418.54,2419.45,2418.0,2419.12,1780326.0
1751077440,2419.12,2420.6,2418.66,2420.01,1850244.0
1751077620,2420.01,2420.58,2419.34,2420.25,900050.0
1751077800,2420.26,2421.74,2419.3,2421.74,1531928.0
1751077980,2421.73,2421.78,2420.36,2421.5,1146494.0
1751078160,2421.5,2421.5,2419.77,2420.01,1487324.0
1751078340,2420.01,2421.5,2419.17,2420.85,734788.0
1751078520,2420.85,2420.99,2419.32,2419.95,3513656.0
1751078700,2419.94,2419.95,2417.51,2418.09,1649614.0
1751078880,2418.09,2418.81,2417.58,2418.22,556708.0
1751079060,2418.23,2418.27,2417.53,2418.21,831100.0
1751079240,2418.21,2418.49,2417.44,2417.73,435704.0
1751079420,2417.81,2418.55,2417.56,2417.69,526194.0
1751079600,2417.69,2418.47,2417.33,2417.72,1581628.0
1751079780,2417.73,2419.52,2417.72,2418.91,1098926.0
1751079960,2418.9,2418.91,2417.6,2417.6,533104.0
1751080140,2417.6,2417.94,2416.24,2416.7,859628.0
1751080320,2416.7,2416.7,2415.28,2416.45,1341952.0
1751080500,2416.55,2417.89,2416.55,2417.38,634450.0
1751080680,2417.37,2421.53,2417.31,2421.03,2154962.0
1751080860,2421.03,2421.5,2419.1,2419.55,1935058.0
1751081040,2419.54,2420.3,2419.0,2420.09,900556.0
1751081220,2420.08,2420.19,2419.31,2419.84,496774.0
1751081400,2419.83,2420.46,2419.59,2419.7,618066.0
1751081580,2419.7,2421.19,2419.53,2420.21,1252520.0
1751081760,2420.22,2420.83,2417.47,2418.71,2045084.0
1751081940,2418.7,2419.55,2418.56,2419.2,522466.0
1751082120,2419.19,2420.28,2418.96,2419.9,318428.0
1751082300,2419.9,2420.41,2418.26,2419.55,3570304.0
1751082480,2419.55,2420.17,2419.46,2420.16,550894.0
1751082660,2420.16,2420.3,2418.79,2420.06,592822.0
1751082840,2420.06,2421.54,2420.06,2420.77,949414.0
1751083020,2420.77,2420.78,2419.0,2419.71,414290.0
1751083200,2419.71,2420.63,2419.05,2420.53,975336.0
1751083380,2420.53,2420.53,2419.32,2419.34,734078.0
1751083560,2419.34,2420.83,2419.05,2419.64,1331458.0
1751083740,2419.63,2419.64,2418.07,2418.64,598266.0
1751083920,2418.64,2418.65,2417.19,2417.85,910698.0
1751084100,2417.85,2418.02,2416.52,2417.44,1495928.0
1751084280,2417.45,2418.24,2417.16,2418.24,846812.0
1751084460,2418.23,2418.7,2417.02,2417.22,889424.0
1751084640,2417.22,2419.37,2417.22,2419.15,682048.0
1751084820,2419.16,2420.3,2419.15,2420.3,655404.0
1751085000,2420.3,2420.3,2418.4,2418.41,669580.0
1751085180,2418.4,2419.96,2418.0,2419.54,342756.0
1751085360,2419.54,2419.88,2419.1,2419.2,473216.0
1751085540,2419.2,2419.53,2418.71,2419.53,391200.0
1751085720,2419.59,2419.99,2419.15,2419.28,315134.0
1751085900,2419.27,2419.86,2419.27,2419.68,605634.0
1751086080,2419.68,2419.68,2418.0,2418.53,471788.0
1751086260,2418.53,2418.6,2417.95,2417.99,637066.0
1751086440,2417.99,2420.33,2417.99,2420.03,1828570.0
1751086620,2420.03,2420.19,2419.48,2419.99,701902.0
1751086800,2420.0,2423.39,2419.99,2423.1,2331778.0
1751086980,2423.1,2426.32,2423.04,2424.78,5610874.0
1751087160,2424.78,2424.86,2423.84,2424.85,1125494.0
1751087340,2424.85,2427.48,2424.67,2425.95,4028072.0
1751087520,2425.94,2427.68,2425.94,2427.15,1810370.0
1751087700,2427.15,2427.29,2425.32,2426.1,1442022.0
1751087880,2425.85,2425.85,2424.3,2425.7,1737990.0
1751088060,2425.7,2425.7,2423.54,2423.88,974962.0
1751088240,2423.88,2424.13,2422.41,2423.69,1971634.0
1751088420,2423.69,2423.98,2422.76,2422.95,1104448.0
1751088600,2422.95,2424.85,2422.37,2424.43,1671732.0
1751088780,2424.44,2425.02,2423.29,2423.3,963038.0
1751088960,2423.3,2423.64,2421.99,2421.99,1866622.0
1751089140,2422.0,2422.43,2419.66,2419.83,2805830.0
1751089320,2419.82,2420.73,2417.85,2418.0,5086904.0
1751089500,2417.99,2419.27,2417.24,2419.26,3997364.0
1751089680,2419.27,2420.14,2418.86,2420.08,575658.0
1751089860,2420.08,2421.43,2419.57,2420.75,979216.0
1751090040,2420.75,2420.94,2419.79,2420.14,468294.0
1751090220,2420.14,2420.99,2420.14,2420.99,364628.0
1751090400,2420.98,2421.5,2420.85,2421.39,764086.0
1751090580,2421.39,2422.67,2421.39,2421.93,1248276.0
1751090760,2421.94,2424.64,2421.93,2424.16,2693024.0
1751090940,2424.16,2425.52,2424.15,2425.08,1374316.0
1751091120,2425.08,2425.43,2424.02,2425.42,882632.0
1751091300,2425.42,2425.42,2424.48,2425.02,922990.0
1751091480,2425.02,2425.16,2422.99,2423.34,977466.0
1751091660,2423.34,2423.52,2422.51,2423.25,578006.0
1751091840,2423.26,2425.69,2423.08,2425.68,1194452.0
1751092020,2425.68,2425.69,2424.79,2424.84,654294.0
1751092200,2424.58,2424.83,2422.88,2423.08,721110.0
1751092380,2423.08,2423.21,2422.7,2422.71,492818.0
1751092560,2422.71,2424.44,2422.7,2423.86,434086.0
1751092740,2423.86,2424.0,2423.01,2423.45,356346.0
1751092920,2423.45,2424.17,2422.49,2423.5,1002774.0
1751093100,2423.67,2423.96,2422.36,2422.36,627910.0
1751093280,2422.36,2424.07,2422.36,2423.91,613044.0
1751093460,2423.92,2425.68,2423.91,2425.18,1260264.0
1751093640,2425.17,2426.61,2424.63,2424.9,1649670.0
1751093820,2424.89,2426.21,2424.75,2426.11,765954.0
1751094000,2426.1,2426.48,2425.19,2425.39,1630274.0
1751094180,2425.4,2425.4,2424.03,2424.31,786002.0
1751094360,2424.3,2424.37,2422.92,2422.93,1058084.0
1751094540,2422.93,2423.8,2422.83,2423.79,585626.0
1751094720,2423.79,2424.22,2423.6,2424.22,284246.0
1751094900,2424.22,2424.51,2423.2,2424.51,964034.0
1751095080,2424.51,2424.9,2424.28,2424.29,418468.0
1751095260,2424.28,2426.83,2424.0,2425.99,1443240.0
1751095440,2425.98,2426.0,2425.0,2425.01,1042144.0
1751095620,2425.0,2426.73,2424.52,2426.01,873864.0
1751095800,2426.01,2427.8,2425.8,2427.4,1276850.0
1751095980,2427.4,2427.7,2425.27,2425.92,1392682.0
1751096160,2425.93,2427.28,2425.92,2426.73,838964.0
1751096340,2426.72,2427.61,2426.5,2426.98,581152.0
1751096520,2426.98,2427.78,2426.28,2426.73,966246.0
1751096700,2426.72,2428.71,2426.72,2428.71,1872418.0
1751096880,2428.7,2428.71,2427.13,2427.99,1399316.0
1751097060,2428.0,2428.5,2426.67,2428.25,2240914.0
1751097240,2428.25,2432.45,2427.09,2431.06,7112890.0
1751097420,2431.07,2431.72,2429.96,2430.54,3197848.0
1751097600,2430.54,2431.25,2427.35,2427.35,3754078.0
1751097780,2427.36,2428.47,2426.82,2427.48,2292920.0
1751097960,2427.48,2427.48,2424.23,2424.23,2482482.0
1751098140,2424.23,2424.64,2423.05,2423.65,3008798.0
1751098320,2423.56,2423.56,2419.79,2421.26,4362754.0
1751098500,2421.25,2421.44,2419.26,2419.27,2950320.0
1751098680,2419.27,2421.13,2418.5,2420.6,3082768.0
1751098860,2420.6,2423.8,2420.53,2423.8,3365210.0
1751099040,2423.8,2424.46,2422.51,2422.52,1479292.0
1751099220,2422.52,2423.95,2422.46,2422.81,1378780.0
1751099400,2422.81,2424.09,2422.8,2423.54,621660.0
1751099580,2423.53,2424.48,2422.9,2423.73,680964.0
1751099760,2423.73,2424.09,2422.06,2423.02,917478.0
1751099940,2423.02,2423.32,2422.44,2422.61,642076.0
1751100120,2422.61,2422.62,2421.47,2422.18,768966.0
1751100300,2422.19,2422.19,2420.81,2420.82,826224.0
1751100480,2420.82,2421.02,2420.55,2420.99,1032364.0
1751100660,2420.99,2422.47,2420.14,2421.56,1255764.0
1751100840,2421.56,2422.71,2421.55,2422.36,656478.0
1751101020,2422.36,2423.3,2422.13,2423.29,1006014.0
1751101200,2423.18,2423.18,2422.64,2422.68,804172.0
1751101380,2422.68,2423.81,2422.68,2423.11,734124.0
1751101560,2423.11,2423.11,2419.66,2419.67,2624414.0
1751101740,2419.67,2420.4,2419.65,2420.12,2435900.0
1751101920,2420.12,2420.4,2419.84,2419.99,1683286.0
1751102100,2419.98,2420.4,2418.73,2419.33,2401152.0
1751102280,2419.33,2420.7,2419.18,2420.0,1719474.0
1751102460,2420.0,2422.22,2419.75,2422.06,879744.0
1751102640,2422.07,2422.89,2421.86,2422.88,447252.0
1751102820,2422.88,2423.34,2422.22,2422.79,810030.0
1751103000,2422.77,2423.71,2422.76,2423.7,683854.0
1751103180,2423.7,2424.09,2423.22,2424.09,856318.0
1751103360,2424.08,2425.46,2424.08,2425.13,1550684.0
1751103540,2425.13,2426.36,2425.13,2426.02,1437278.0
1751103720,2426.03,2426.98,2423.91,2424.68,1069318.0
1751103900,2424.68,2426.84,2424.68,2426.84,1028116.0
1751104080,2426.83,2427.53,2426.51,2426.82,1887702.0
1751104260,2426.83,2427.5,2425.8,2426.44,1073754.0
1751104440,2426.44,2426.97,2426.43,2426.46,448098.0
1751104620,2426.45,2426.54,2425.31,2425.58,899730.0
1751104800,2425.58,2426.97,2425.58,2426.8,1617164.0
1751104980,2426.79,2427.6,2426.21,2426.84,1267488.0
1751105160,2426.84,2427.13,2426.09,2426.99,745424.0
1751105340,2426.99,2427.0,2426.35,2426.46,702930.0
1751105520,2426.46,2426.9,2426.11,2426.57,496524.0
1751105700,2426.56,2426.57,2424.35,2424.77,1289120.0
1751105880,2424.77,2426.71,2424.77,2425.95,630324.0
1751106060,2425.96,2427.56,2425.79,2426.99,1237992.0
1751106240,2426.96,2428.4,2426.87,2428.39,1135974.0
1751106420,2428.4,2428.83,2427.27,2428.38,1038436.0
1751106600,2428.38,2428.93,2427.59,2427.82,1990856.0
1751106780,2427.83,2427.83,2426.61,2426.61,927878.0
1751106960,2426.62,2426.62,2425.71,2426.4,1205250.0
1751107140,2426.39,2426.69,2424.57,2424.57,1508486.0
1751107320,2424.57,2424.58,2422.98,2424.13,1715222.0
1751107500,2424.12,2424.8,2423.43,2423.44,710650.0
1751107680,2423.44,2424.65,2423.31,2424.06,983486.0
1751107860,2423.92,2424.19,2422.5,2424.12,1020166.0
1751108040,2424.13,2425.1,2424.12,2425.04,715674.0
1751108220,2425.03,2425.13,2424.37,2425.12,358030.0
1751108400,2425.12,2427.69,2425.12,2426.73,1466018.0
1751108580,2426.73,2427.15,2425.33,2425.66,813682.0
1751108760,2425.65,2425.98,2425.23,2425.56,744984.0
1751108940,2425.56,2425.84,2425.18,2425.19,339172.0
1751109120,2425.19,2426.46,2425.15,2426.46,536132.0
1751109300,2426.46,2426.46,2425.43,2425.44,504544.0
1751109480,2425.43,2427.16,2425.25,2427.15,579402.0
1751109660,2427.15,2427.46,2426.64,2427.1,603790.0
1751109840,2427.09,2427.44,2426.8,2427.14,531162.0
1751110020,2427.14,2427.14,2426.5,2427.0,608678.0
1751110200,2426.99,2427.2,2426.05,2426.05,448110.0
1751110380,2426.05,2426.27,2425.18,2425.23,560848.0
1751110560,2425.23,2425.88,2425.21,2425.88,729398.0
1751110740,2425.87,2426.55,2425.7,2425.88,1272578.0
1751110920,2425.89,2426.73,2425.71,2426.72,435764.0
1751111100,2426.74,2427.01,2425.17,2425.17,742716.0
1751111280,2425.17,2426.74,2425.17,2426.25,349710.0
1751111460,2426.25,2426.26,2425.78,2425.79,422680.0
1751111640,2425.78,2427.5,2425.78,2426.88,359386.0
1751111820,2426.88,2426.88,2426.05,2426.26,581464.0
1751112000,2426.26,2426.88,2425.71,2426.87,1257738.0
1751112180,2426.87,2426.87,2425.7,2425.84,835952.0
1751112360,2425.84,2425.85,2424.71,2424.71,828768.0
1751112540,2424.71,2425.94,2424.42,2425.93,705228.0
1751112720,2425.93,2425.94,2424.72,2424.82,1049252.0
1751112900,2424.82,2424.97,2421.24,2422.66,2761302.0
1751113080,2422.66,2423.39,2422.24,2422.68,820926.0
1751113260,2422.68,2423.08,2422.06,2422.88,578066.0
1751113440,2422.88,2423.99,2422.65,2423.84,1399654.0
1751113620,2423.84,2423.84,2422.82,2422.89,352582.0
1751113800,2422.89,2424.28,2422.88,2423.56,432498.0
1751113980,2423.55,2426.03,2423.55,2424.92,1531004.0
1751114160,2424.92,2426.49,2424.92,2426.48,881626.0
1751114340,2426.48,2426.98,2425.55,2425.55,1067858.0
1751114520,2425.41,2425.41,2425.24,2425.25,368380.0
1751114700,2425.21,2425.8,2424.95,2425.79,415698.0
1751114880,2425.79,2425.8,2423.99,2425.77,651596.0
1751115060,2425.78,2426.43,2425.76,2426.33,393268.0
1751115240,2426.34,2426.34,2424.74,2425.26,667632.0
1751115420,2425.26,2425.57,2424.7,2424.98,284694.0
1751115600,2424.98,2426.5,2424.98,2426.47,527838.0
1751115780,2426.47,2427.51,2425.14,2426.76,1288860.0
1751115960,2426.75,2428.01,2426.75,2427.4,2389232.0
1751116140,2427.4,2427.4,2425.56,2426.65,920288.0
1751116320,2426.65,2426.66,2425.83,2426.05,361562.0
1751116500,2426.04,2426.05,2424.16,2424.16,472120.0
1751116680,2424.16,2424.9,2423.6,2424.89,689988.0
1751116860,2424.89,2424.9,2423.3,2423.82,1123794.0
1751117040,2423.82,2424.85,2423.73,2424.53,469388.0
1751117220,2424.53,2424.53,2421.61,2422.85,2775596.0
1751117400,2423.17,2423.41,2418.93,2419.98,4391752.0
1751117580,2419.99,2421.56,2419.91,2420.62,3718784.0
1751117760,2420.63,2422.42,2420.0,2421.52,1718370.0
1751117940,2421.53,2422.28,2420.96,2421.91,1159506.0
1751118120,2421.91,2421.91,2420.82,2421.44,647872.0
1751118300,2421.44,2422.23,2420.83,2421.12,870502.0
1751118480,2421.12,2421.48,2420.29,2420.86,623688.0
1751118660,2420.97,2421.81,2420.62,2420.69,504654.0
1751118840,2420.69,2421.78,2420.69,2421.13,544388.0
1751119020,2421.12,2421.8,2420.84,2421.8,675716.0
1751119200,2421.79,2422.69,2421.44,2422.68,514270.0
1751119380,2422.69,2423.89,2422.69,2423.0,948530.0
1751119560,2423.0,2424.0,2423.0,2423.66,724410.0
1751119740,2423.67,2424.65,2423.67,2424.48,801244.0
1751119920,2424.47,2425.36,2423.9,2425.16,915854.0
1751120100,2425.16,2426.4,2424.8,2426.4,1023286.0
1751120280,2426.39,2426.51,2425.16,2425.54,930070.0
1751120460,2425.55,2426.13,2425.12,2425.55,762650.0
1751120640,2425.55,2426.69,2425.0,2425.2,1461434.0
1751120820,2425.19,2425.8,2424.56,2425.45,1257304.0
1751121000,2425.45,2426.46,2425.14,2425.14,834586.0
1751121180,2425.14,2425.15,2423.87,2424.41,944852.0
1751121360,2424.41,2426.0,2424.0,2424.87,704750.0
1751121540,2424.87,2425.3,2424.23,2424.51,396276.0
1751121720,2424.51,2425.39,2424.51,2425.38,972218.0
1751121900,2425.39,2425.39,2424.62,2424.62,263584.0
1751122080,2424.62,2425.06,2424.22,2424.23,341248.0
1751122260,2424.22,2424.6,2423.74,2424.23,547098.0
1751122440,2424.23,2425.0,2424.23,2424.76,457420.0
1751122620,2424.75,2424.96,2424.52,2424.87,206084.0
1751122800,2424.88,2424.9,2424.25,2424.54,819562.0
1751122980,2424.53,2425.43,2423.82,2424.33,816270.0
1751123160,2424.33,2425.05,2423.87,2424.57,599610.0
1751123340,2424.57,2425.99,2424.57,2425.99,271594.0
1751123520,2425.99,2426.0,2424.81,2424.98,602442.0
1751123700,2424.98,2426.67,2424.97,2426.05,1204100.0
1751123880,2426.04,2426.28,2423.62,2423.79,926518.0
1751124060,2423.8,2423.8,2422.15,2423.13,1536572.0
1751124240,2423.13,2424.25,2423.1,2423.44,592054.0
1751124420,2423.45,2423.96,2422.73,2423.8,467862.0
1751124600,2423.93,2425.68,2423.93,2425.68,409142.0
1751124780,2425.68,2425.8,2424.86,2424.99,295638.0
1751124960,2425.0,2425.55,2423.93,2424.17,502152.0
1751125140,2424.23,2425.07,2424.23,2425.06,341842.0
1751125320,2425.06,2426.49,2425.06,2426.14,606420.0
1751125500,2426.14,2430.9,2425.93,2428.83,8501170.0
1751125680,2428.83,2429.57,2427.45,2428.89,2562410.0
1751125860,2428.9,2430.0,2427.9,2428.58,942342.0
1751126040,2428.58,2430.0,2427.51,2429.99,2204908.0
1751126220,2430.0,2441.35,2429.99,2435.09,22432800.0
1751126400,2435.08,2438.96,2435.08,2437.28,8124226.0
1751126580,2437.28,2437.74,2435.1,2437.3,3331056.0
1751126760,2437.3,2442.0,2437.29,2439.59,10698646.0
1751126940,2439.59,2439.91,2435.08,2437.09,5245188.0
1751127120,2437.09,2439.0,2435.56,2437.52,2943300.0
1751127300,2437.51,2438.45,2432.27,2432.84,6945520.0
1751127480,2433.11,2434.42,2430.69,2431.59,4714398.0
1751127660,2431.59,2435.63,2430.78,2433.7,3088406.0
1751127840,2433.87,2434.11,2432.1,2433.89,1769672.0
1751128020,2433.9,2436.91,2433.81,2435.77,2020654.0
1751128200,2435.77,2439.83,2435.77,2437.98,3940636.0
1751128380,2437.98,2438.5,2437.01,2437.57,2171132.0
1751128560,2437.38,2437.93,2436.13,2436.87,1611824.0
1751128740,2436.88,2436.88,2432.02,2432.1,2456350.0
1751128920,2432.0,2433.1,2430.86,2432.52,2221380.0
1751129100,2432.51,2433.08,2430.51,2432.1,1523522.0
1751129280,2432.1,2432.37,2431.65,2431.93,792352.0
1751129460,2431.93,2434.36,2431.93,2432.77,973564.0
1751129640,2432.77,2433.0,2432.0,2432.48,671292.0
1751129820,2432.47,2434.0,2431.57,2433.82,1224058.0
1751130000,2433.82,2434.63,2433.54,2433.54,561338.0
1751130180,2433.54,2434.47,2433.36,2433.82,852382.0
1751130360,2433.82,2436.18,2433.39,2435.1,1305856.0
1751130540,2435.82,2438.31,2435.26,2437.17,2282182.0
1751130720,2437.18,2437.5,2436.91,2437.49,993384.0
1751130900,2437.49,2437.71,2435.67,2435.81,1087782.0
1751131080,2435.9,2436.59,2434.39,2434.4,769150.0
1751131260,2434.39,2434.4,2432.59,2434.09,1846488.0
1751131440,2434.09,2435.88,2433.21,2433.6,574408.0
1751131620,2433.6,2435.26,2433.13,2435.26,936592.0
1751131800,2435.25,2435.7,2433.88,2435.29,568148.0
1751131980,2435.93,2436.42,2434.65,2434.93,490832.0
1751132160,2434.94,2437.06,2434.26,2436.6,1465810.0
1751132340,2436.59,2439.84,2436.59,2438.51,1666528.0
1751132520,2438.63,2440.98,2438.22,2439.04,3501284.0
1751132700,2438.77,2438.77,2437.4,2438.4,1049924.0
1751132880,2438.4,2447.03,2438.4,2446.12,11778706.0
1751133060,2446.12,2446.72,2443.12,2446.0,3688474.0
1751133240,2445.99,2446.9,2442.45,2444.87,2779786.0
1751133420,2444.88,2444.88,2442.52,2443.13,1267014.0
1751133600,2443.12,2443.78,2440.44,2441.02,2305042.0
1751133780,2441.03,2441.03,2439.27,2440.0,1989118.0
1751133960,2440.0,2441.16,2439.0,2439.62,1702304.0
1751134140,2439.63,2440.31,2437.38,2437.38,1144670.0
1751134320,2437.38,2440.21,2437.27,2438.78,1210042.0
1751134500,2438.78,2439.19,2437.45,2438.35,985446.0
1751134680,2438.35,2439.47,2438.06,2438.15,1072466.0
1751134860,2438.15,2438.88,2437.63,2437.63,1484628.0
1751135040,2437.63,2438.17,2437.05,2437.76,1513760.0
1751135220,2437.76,2439.04,2435.42,2437.08,2472040.0
1751135400,2437.08,2439.16,2435.55,2435.96,961924.0
1751135580,2435.97,2436.24,2434.44,2436.24,1624814.0
1751135760,2436.24,2436.48,2435.17,2435.46,1293476.0
1751135940,2435.46,2435.46,2434.14,2434.15,678502.0
1751136120,2434.15,2434.15,2432.71,2434.0,1736050.0
1751136300,2434.0,2434.0,2432.49,2432.5,855270.0
1751136480,2432.49,2434.55,2431.61,2433.86,1246508.0
1751136660,2433.86,2434.39,2433.62,2433.63,559542.0
1751136840,2433.62,2437.75,2433.62,2437.53,1208826.0
1751137020,2437.53,2437.54,2435.45,2436.32,813914.0
1751137200,2436.32,2436.33,2433.61,2434.11,940898.0
1751137380,2434.11,2435.57,2433.6,2434.56,762062.0
1751137560,2434.56,2434.99,2433.0,2433.0,439220.0
1751137740,2433.0,2435.78,2433.0,2435.55,798656.0
1751137920,2435.55,2436.0,2434.24,2434.25,439366.0
1751138100,2434.24,2436.64,2434.24,2436.3,464728.0
1751138280,2436.3,2438.78,2436.0,2438.15,1694330.0
1751138460,2438.14,2439.26,2437.5,2437.5,1057006.0
1751138640,2437.51,2437.71,2435.99,2437.02,460978.0
1751138820,2437.03,2437.03,2435.44,2435.44,515280.0
1751139000,2435.44,2435.81,2434.5,2434.61,1068102.0
1751139180,2434.6,2434.76,2432.61,2433.08,943594.0
1751139360,2433.08,2433.08,2431.24,2432.63,1905056.0
1751139540,2432.64,2433.58,2432.27,2432.99,859582.0
1751139720,2432.99,2433.77,2432.43,2433.16,1127368.0
1751139900,2433.16,2433.53,2432.88,2432.98,395524.0
1751140080,2432.98,2433.35,2432.5,2433.16,362748.0
1751140260,2433.16,2433.28,2432.21,2432.53,527656.0
1751140440,2432.52,2432.89,2431.7,2432.71,1014448.0
1751140620,2432.72,2432.88,2432.26,2432.52,155318.0
1751140800,2432.38,2433.42,2430.77,2433.42,2464644.0
1751140980,2433.42,2433.99,2432.9,2433.46,539230.0
1751141160,2433.47,2433.89,2432.81,2433.28,549514.0
1751141340,2433.28,2433.99,2433.07,2433.07,376448.0
1751141520,2433.07,2433.52,2430.98,2431.32,907442.0
1751141700,2431.33,2431.33,2426.39,2428.33,6804014.0
1751141880,2428.33,2428.81,2427.48,2427.88,879382.0
1751142060,2427.88,2429.14,2427.84,2428.69,698622.0
1751142240,2428.69,2430.75,2428.69,2430.75,1121860.0
1751142420,2430.66,2431.21,2430.24,2430.64,380022.0
1751142600,2430.64,2432.89,2430.17,2431.88,606750.0
1751142780,2431.89,2432.26,2431.65,2431.9,497362.0
1751142960,2431.91,2431.93,2430.0,2431.19,480586.0
1751143140,2431.19,2432.09,2429.93,2432.08,850796.0
1751143320,2432.09,2433.26,2431.42,2431.7,1334258.0
1751143500,2431.71,2432.0,2429.46,2429.76,787030.0
1751143680,2429.76,2429.76,2427.23,2428.0,3956790.0
1751143860,2428.0,2430.79,2428.0,2430.18,742028.0
1751144040,2430.18,2430.18,2429.11,2429.4,850324.0
1751144220,2429.41,2430.45,2428.21,2428.45,600932.0
1751144400,2428.45,2429.17,2428.08,2428.09,468292.0
1751144580,2428.09,2430.12,2428.0,2430.06,437160.0
1751144760,2430.07,2430.56,2429.46,2430.03,627230.0
1751144940,2430.03,2430.88,2429.44,2429.69,864334.0
1751145120,2429.68,2430.16,2428.62,2429.14,589476.0
1751145300,2429.14,2431.27,2428.67,2430.24,538018.0
1751145480,2430.23,2430.72,2428.41,2428.99,623706.0
1751145660,2429.0,2429.3,2428.33,2428.33,498986.0
1751145840,2428.33,2429.94,2428.16,2429.9,417708.0
1751146020,2429.9,2430.68,2429.9,2430.26,264776.0
1751146200,2430.26,2433.55,2430.25,2433.42,961602.0
1751146380,2433.42,2433.42,2431.47,2432.35,546096.0
1751146560,2432.35,2432.35,2431.62,2431.62,254138.0
1751146740,2431.62,2432.03,2430.96,2430.97,343624.0
1751146920,2430.97,2432.45,2430.25,2431.9,397278.0
1751147100,2431.9,2431.9,2429.44,2430.01,419352.0
1751147280,2430.4,2432.89,2430.4,2432.89,135376.0
1751147460,2432.89,2434.94,2432.88,2434.15,1272794.0
1751147640,2434.15,2435.74,2433.88,2434.02,898706.0
1751147820,2434.02,2437.23,2434.02,2435.48,1114868.0
1751148000,2435.48,2435.98,2433.1,2434.28,1370756.0
1751148180,2434.28,2436.23,2433.55,2433.56,1018138.0
1751148360,2433.72,2435.67,2433.0,2435.11,673378.0
1751148540,2435.11,2436.68,2433.22,2433.99,1279052.0
1751148720,2433.99,2434.72,2433.21,2433.32,703586.0
1751148900,2433.31,2436.31,2433.31,2436.31,755238.0
1751149080,2436.93,2437.49,2434.59,2435.89,835076.0
1751149260,2435.73,2439.32,2435.73,2438.05,2468274.0
1751149440,2438.05,2438.99,2436.36,2436.66,830194.0
1751149620,2436.66,2437.59,2436.66,2437.12,290728.0
1751149800,2437.29,2437.75,2435.88,2436.34,487838.0
1751149980,2436.34,2436.84,2434.91,2435.84,548916.0
1751150160,2435.83,2438.12,2435.83,2437.78,1107380.0
1751150340,2437.77,2438.65,2437.05,2438.64,625592.0
1751150520,2438.64,2440.36,2438.2,2439.64,3219952.0
1751150700,2439.64,2440.37,2439.16,2439.57,731402.0
1751150880,2439.57,2440.08,2437.75,2439.16,904786.0
1751151060,2439.16,2440.35,2438.64,2438.64,1708666.0
1751151240,2438.34,2440.19,2438.04,2439.63,438358.0
1751151420,2439.62,2440.1,2438.9,2439.13,1446908.0
1751151600,2439.13,2440.84,2439.0,2439.0,661146.0
1751151780,2439.01,2441.37,2438.62,2440.01,1671870.0
1751151960,2440.01,2441.14,2438.75,2438.81,1592760.0
1751152140,2438.81,2440.92,2438.41,2440.76,1081858.0
1751152320,2440.76,2441.0,2438.58,2438.59,553988.0
1751152500,2438.59,2439.0,2437.84,2437.84,879044.0
1751152680,2437.84,2437.92,2437.48,2437.61,510242.0
1751152860,2437.36,2437.45,2436.09,2436.89,834206.0
1751153040,2436.89,2437.75,2436.22,2437.0,400156.0
1751153220,2437.01,2437.54,2436.31,2436.99,465254.0
1751153400,2436.99,2437.0,2436.14,2436.14,719844.0
1751153580,2436.14,2436.15,2434.72,2435.53,485754.0
1751153760,2435.52,2436.49,2434.51,2435.4,512466.0
1751153940,2435.39,2436.06,2434.95,2435.6,346768.0
1751154120,2435.6,2435.81,2435.15,2435.15,306980.0
1751154300,2435.15,2435.65,2433.79,2434.0,1534276.0
1751154480,2434.12,2435.68,2434.12,2435.36,298096.0
1751154660,2435.36,2435.81,2434.66,2435.43,852138.0
1751154840,2435.43,2436.05,2434.86,2434.87,1913012.0
1751155020,2434.68,2434.93,2434.06,2434.79,1029782.0
1751155200,2434.8,2435.73,2434.79,2435.6,1165248.0
1751155380,2435.6,2435.6,2433.37,2433.37,1305144.0
1751155560,2433.37,2433.8,2431.78,2432.23,1510266.0
1751155740,2432.24,2432.96,2431.55,2432.47,2176796.0
1751155920,2432.56,2432.68,2431.04,2432.66,1413652.0
1751156100,2432.51,2432.91,2431.0,2431.32,596072.0
1751156280,2431.48,2432.58,2430.63,2432.3,1147982.0
1751156460,2432.31,2437.42,2432.07,2436.24,1828608.0
1751156640,2436.24,2438.85,2436.23,2438.21,2798514.0
1751156820,2438.32,2439.42,2436.46,2436.46,1192284.0
1751157000,2436.46,2440.0,2435.81,2439.99,1980522.0
1751157180,2439.98,2440.25,2438.51,2438.67,1054532.0
1751157360,2438.73,2438.92,2435.6,2436.49,884380.0
1751157540,2436.5,2437.11,2435.96,2436.11,536550.0
1751157720,2436.1,2436.19,2435.18,2436.04,479716.0
1751157900,2436.04,2440.64,2436.04,2440.63,1664122.0
1751158080,2440.63,2441.68,2438.06,2439.36,2113432.0
1751158260,2439.36,2439.36,2438.64,2438.74,1551964.0
1751158440,2438.74,2438.99,2437.73,2438.21,608772.0
1751158620,2438.21,2438.47,2437.49,2437.68,388602.0
1751158800,2437.68,2437.94,2436.11,2436.11,517388.0
1751158980,2436.12,2436.29,2435.68,2435.9,780250.0
1751159160,2435.9,2436.13,2435.32,2435.48,523896.0
1751159340,2435.48,2435.9,2434.49,2434.56,724552.0
1751159520,2434.57,2434.76,2433.83,2433.84,532244.0
1751159700,2433.83,2435.62,2433.63,2434.58,677892.0
1751159880,2434.58,2436.79,2434.58,2436.18,788960.0
1751160060,2436.17,2436.18,2434.47,2434.48,654154.0
1751160240,2434.48,2434.48,2433.48,2433.48,830416.0
1751160420,2433.49,2434.09,2432.26,2432.82,2270456.0
1751160600,2432.99,2433.0,2431.77,2432.33,1041382.0
1751160780,2432.34,2434.3,2432.33,2433.74,590348.0
1751160960,2433.75,2433.75,2431.76,2432.53,1174080.0
1751161140,2432.52,2432.65,2430.69,2430.99,910388.0
1751161320,2430.99,2431.36,2428.94,2429.78,2321544.0
1751161500,2429.78,2431.25,2429.6,2430.14,1092110.0
1751161680,2430.14,2430.14,2427.81,2428.37,1933346.0
1751161860,2428.37,2429.67,2428.36,2428.6,1245042.0
1751162040,2428.59,2428.99,2428.05,2428.79,1334182.0
1751162220,2428.79,2428.8,2427.09,2428.62,2081132.0
1751162400,2428.62,2428.62,2428.2,2428.4,879616.0
1751162580,2428.41,2429.59,2423.52,2425.01,6929698.0
1751162760,2425.01,2426.86,2425.0,2426.08,1979280.0
1751162940,2426.09,2427.1,2426.08,2426.89,1430646.0
1751163120,2426.9,2426.9,2424.5,2426.01,1008036.0
1751163300,2426.0,2427.14,2425.33,2426.04,2034846.0
1751163480,2426.04,2427.35,2425.74,2426.91,1009780.0
1751163660,2426.91,2427.39,2425.69,2426.75,1017320.0
1751163840,2426.76,2427.81,2426.15,2427.8,649390.0
1751164020,2427.81,2429.11,2427.5,2427.88,1030688.0
1751164200,2427.88,2429.13,2427.17,2428.43,1154210.0
1751164380,2428.42,2429.79,2428.42,2429.45,851716.0
1751164560,2429.45,2430.15,2429.21,2429.9,865506.0
1751164740,2429.91,2430.96,2429.42,2430.23,950192.0
1751164920,2430.23,2432.57,2430.23,2430.67,1066492.0
1751165100,2430.67,2431.13,2430.41,2431.0,362652.0
1751165280,2431.0,2431.0,2429.3,2429.61,619554.0
1751165460,2429.61,2430.57,2429.48,2430.15,517710.0
1751165640,2430.16,2431.08,2429.94,2431.08,721906.0
1751165820,2431.23,2431.23,2430.57,2430.91,1217672.0
1751166000,2431.05,2431.08,2429.21,2429.86,648326.0
1751166180,2429.86,2430.94,2429.28,2430.94,504444.0
1751166360,2430.94,2432.0,2430.58,2430.58,1414412.0
1751166540,2430.58,2431.18,2430.01,2431.14,396244.0
1751166720,2431.15,2431.44,2430.17,2430.46,244134.0
1751166900,2430.47,2432.07,2430.46,2431.48,297842.0
1751167080,2431.47,2431.48,2430.0,2430.3,311396.0
1751167260,2430.3,2431.18,2430.16,2431.18,306614.0
1751167440,2431.17,2431.7,2431.17,2431.18,583294.0
1751167620,2431.18,2431.19,2430.4,2430.6,362088.0
1751167800,2430.6,2431.0,2430.22,2430.6,383500.0
1751167980,2430.6,2430.6,2427.89,2427.97,773232.0
1751168160,2427.96,2429.29,2427.96,2428.36,834006.0
1751168340,2428.37,2428.37,2427.4,2427.75,1052028.0
1751168520,2427.75,2428.23,2426.11,2426.14,1707182.0
1751168700,2426.12,2427.04,2425.85,2426.72,1306870.0
1751168880,2426.73,2427.5,2426.23,2427.5,676068.0
1751169060,2427.5,2427.89,2427.2,2427.4,886148.0
1751169240,2427.4,2427.76,2426.96,2427.39,304128.0
1751169420,2427.5,2427.73,2426.71,2426.72,403110.0
1751169600,2426.84,2427.48,2425.57,2426.21,1747040.0
1751169780,2426.36,2428.27,2425.8,2428.27,1133100.0
1751169960,2428.26,2428.92,2427.52,2427.86,982760.0
1751170140,2427.86,2428.91,2427.57,2428.91,420716.0
1751170320,2428.94,2429.97,2428.94,2429.96,1078314.0
1751170500,2429.97,2430.39,2429.83,2430.24,1148514.0
1751170680,2430.24,2430.25,2428.75,2428.87,451354.0
1751170860,2428.88,2430.36,2428.31,2429.63,1051630.0
1751171040,2429.62,2429.63,2428.04,2428.1,327820.0
1751171220,2428.09,2428.1,2427.31,2427.84,587018.0
1751171400,2427.84,2429.96,2427.84,2429.84,945108.0
1751171580,2429.85,2429.85,2428.89,2429.18,292778.0
1751171760,2429.18,2429.19,2428.52,2428.52,255120.0
1751171940,2428.52,2428.99,2428.42,2428.8,284262.0
1751172120,2428.97,2428.98,2427.38,2427.97,672070.0
1751172300,2427.97,2428.8,2427.96,2428.5,554560.0
1751172480,2428.5,2429.18,2428.11,2428.71,2336260.0
1751172660,2428.7,2429.15,2428.34,2428.4,294664.0
1751172840,2428.4,2428.76,2428.0,2428.76,345418.0
1751173020,2428.76,2429.16,2428.64,2428.8,220188.0
1751173200,2428.81,2429.24,2428.38,2428.59,306714.0
1751173380,2428.59,2428.59,2426.44,2427.16,696622.0
1751173560,2427.16,2427.48,2426.39,2426.51,652116.0
1751173740,2426.52,2429.76,2426.51,2429.65,1098864.0
1751173920,2429.65,2429.8,2429.27,2429.44,305674.0
1751174100,2429.44,2429.81,2429.08,2429.08,275706.0
1751174280,2429.09,2429.58,2428.18,2428.18,267022.0
1751174460,2428.18,2428.62,2427.13,2428.61,369268.0
1751174640,2428.62,2428.69,2428.25,2428.26,310430.0
1751174820,2428.26,2428.3,2427.92,2427.93,237706.0
1751175000,2427.92,2427.93,2426.83,2427.41,336054.0
1751175180,2427.41,2428.28,2427.4,2427.95,486654.0
1751175360,2427.95,2429.27,2427.62,2429.26,560362.0
1751175540,2429.26,2430.29,2429.03,2429.87,476694.0
1751175720,2429.87,2430.3,2429.7,2430.17,867472.0
1751175900,2430.18,2431.98,2430.17,2431.09,1330930.0
1751176080,2431.09,2432.69,2431.0,2432.49,1304186.0
1751176260,2432.59,2433.72,2432.36,2433.01,1935768.0
1751176440,2433.0,2433.49,2432.01,2433.13,1460174.0
1751176620,2433.13,2433.49,2432.56,2432.56,924852.0
1751176800,2432.56,2433.64,2432.56,2433.26,994662.0
1751176980,2433.26,2434.41,2433.25,2433.55,1860830.0
1751177160,2433.56,2433.6,2433.0,2433.0,1061542.0
1751177340,2433.0,2434.35,2432.68,2434.18,1391124.0
1751177520,2434.18,2434.19,2433.45,2433.46,466374.0
1751177700,2433.46,2434.22,2433.45,2433.7,614378.0
1751177880,2433.7,2433.92,2433.5,2433.57,473930.0
1751178060,2433.56,2434.2,2433.56,2433.57,671886.0
1751178240,2433.57,2433.85,2431.3,2431.92,1830544.0
1751178420,2431.91,2433.15,2431.91,2432.34,1135284.0
1751178600,2432.35,2432.81,2431.61,2431.62,866902.0
1751178780,2431.61,2433.4,2431.61,2432.67,1266622.0
1751178960,2432.68,2433.93,2432.68,2433.62,614754.0
1751179140,2433.63,2433.8,2433.53,2433.73,215852.0
1751179320,2433.73,2433.8,2433.28,2433.69,290386.0
1751179500,2433.68,2433.69,2432.15,2432.15,308696.0
1751179680,2432.15,2432.72,2431.84,2432.11,345334.0
1751179860,2432.14,2433.49,2432.14,2433.48,493266.0
1751180040,2433.48,2434.23,2433.48,2434.17,754232.0
1751180220,2434.18,2436.72,2434.0,2435.77,1850952.0
1751180400,2435.77,2436.65,2435.24,2436.21,1787386.0
1751180580,2436.21,2436.3,2435.0,2435.08,1055220.0
1751180760,2435.08,2437.49,2435.08,2436.36,1239204.0
1751180940,2436.37,2437.5,2436.28,2437.49,1338146.0
1751181120,2437.49,2437.62,2436.65,2437.25,1277056.0
1751181300,2437.25,2437.42,2435.43,2435.57,1353116.0
1751181480,2435.57,2436.36,2435.56,2436.35,768418.0
1751181660,2436.34,2437.31,2436.19,2437.31,1049972.0
1751181840,2437.31,2439.58,2437.3,2438.99,2731434.0
1751182020,2438.99,2438.99,2437.74,2437.74,1523978.0
1751182200,2437.74,2438.33,2437.48,2438.28,2715346.0
1751182380,2438.29,2438.48,2437.48,2437.52,877812.0
1751182560,2437.52,2437.52,2436.16,2436.18,1276284.0
1751182740,2436.18,2437.12,2435.95,2437.11,1161336.0
1751182920,2437.11,2437.11,2436.29,2436.75,1433440.0
1751183100,2436.75,2436.75,2434.7,2434.71,1167452.0
1751183280,2434.71,2436.43,2434.04,2436.43,1080656.0
1751183460,2436.43,2437.19,2436.25,2437.18,1001780.0
1751183640,2437.18,2437.5,2437.04,2437.49,380136.0
1751183820,2437.49,2439.0,2437.49,2439.0,2304624.0
1751184000,2438.99,2439.88,2438.99,2439.65,2539164.0
1751184180,2439.59,2442.95,2439.59,2441.66,7821868.0
1751184360,2441.77,2441.87,2437.69,2438.5,3104258.0
1751184540,2438.5,2440.43,2438.32,2439.84,1576474.0
1751184720,2439.84,2439.85,2438.55,2439.21,2722012.0
1751184900,2439.21,2440.39,2439.21,2439.63,886940.0
1751185080,2439.64,2439.64,2437.14,2437.14,2373762.0
1751185260,2437.14,2438.47,2437.05,2438.29,1474722.0
1751185440,2438.3,2438.42,2437.56,2437.94,936124.0
1751185620,2437.94,2438.84,2437.42,2438.83,823294.0
1751185800,2438.83,2442.3,2437.86,2442.3,2745522.0
1751185980,2442.29,2442.3,2439.82,2441.09,1818876.0
1751186160,2441.08,2442.65,2440.82,2442.65,2643544.0
1751186340,2442.65,2443.99,2441.66,2443.0,3454006.0
1751186520,2443.01,2446.07,2442.4,2445.33,5738746.0
1751186700,2445.39,2446.41,2443.39,2444.45,3782728.0
1751186880,2444.46,2445.38,2443.2,2445.0,1649350.0
1751187060,2445.0,2445.0,2442.65,2442.88,1432402.0
1751187240,2442.89,2442.89,2441.44,2442.23,1820396.0
1751187420,2442.23,2442.77,2441.63,2442.76,928402.0
1751187600,2442.76,2444.18,2439.69,2440.25,2447012.0
1751187780,2440.25,2441.17,2438.7,2439.26,2524670.0
1751187960,2439.26,2439.89,2437.86,2439.89,1929594.0
1751188140,2439.88,2440.46,2439.32,2440.19,2108000.0
1751188320,2440.19,2442.64,2440.19,2442.64,942118.0
1751188500,2442.64,2444.78,2441.78,2444.51,1558258.0
1751188680,2444.52,2446.22,2444.43,2444.43,3532144.0
1751188860,2444.44,2445.2,2444.11,2444.14,1677614.0
1751189040,2444.14,2446.05,2444.13,2445.81,1884240.0
1751189220,2445.81,2449.18,2444.63,2447.64,4042216.0
1751189400,2447.64,2448.56,2445.39,2447.44,3120302.0
1751189580,2447.44,2456.5,2447.16,2454.01,22279804.0
1751189760,2454.01,2456.82,2453.01,2454.38,10926674.0
1751189940,2454.37,2454.38,2452.22,2452.87,3524354.0
1751190120,2452.86,2454.43,2452.56,2452.56,2270860.0
1751190300,2452.57,2454.87,2452.37,2454.51,2797490.0
1751190480,2454.52,2455.51,2452.88,2453.8,2812070.0
1751190660,2453.8,2454.31,2451.2,2453.88,2282488.0
1751190840,2453.88,2454.49,2451.0,2451.0,3041972.0
1751191020,2451.0,2451.0,2444.6,2447.0,11314468.0
1751191200,2447.01,2449.38,2446.91,2449.37,3271128.0
1751191380,2449.38,2450.99,2447.99,2450.49,4944636.0
1751191560,2450.49,2457.6,2450.49,2454.53,6587998.0
1751191740,2454.28,2455.4,2453.26,2453.53,2796438.0
1751191920,2453.54,2455.28,2452.01,2454.48,2802656.0
1751192100,2454.37,2454.68,2450.54,2453.29,2056430.0
1751192280,2453.3,2454.25,2452.14,2453.81,1565954.0
1751192460,2453.8,2455.66,2453.64,2454.27,2590796.0
1751192640,2454.26,2457.32,2453.93,2454.64,2563088.0
1751192820,2454.64,2455.53,2452.28,2453.32,1788128.0
1751193000,2453.32,2454.14,2450.82,2451.88,3390910.0
1751193180,2451.88,2453.62,2451.01,2451.28,2154462.0
1751193360,2451.27,2451.28,2449.5,2450.64,3208340.0
1751193540,2450.64,2451.29,2449.67,2450.0,2176990.0
1751193720,2450.0,2450.5,2449.58,2450.0,1907548.0
1751193900,2450.0,2451.79,2446.1,2449.46,5601820.0
1751194080,2449.47,2453.86,2449.46,2453.86,3085812.0
1751194260,2453.85,2457.35,2453.45,2456.37,4083232.0
1751194440,2456.37,2456.54,2455.0,2455.0,2290306.0
1751194620,2455.0,2455.6,2454.7,2455.44,1403188.0
1751194800,2455.44,2456.3,2454.76,2455.24,1908076.0
1751194980,2455.23,2455.95,2454.61,2454.61,1023704.0
1751195160,2454.61,2454.62,2452.7,2452.99,1305120.0
1751195340,2452.99,2454.87,2452.73,2452.73,1924712.0
1751195520,2452.74,2453.18,2452.11,2452.65,1143522.0
1751195700,2452.64,2454.72,2452.14,2454.71,878190.0
1751195880,2454.71,2455.09,2454.34,2454.56,964518.0
1751196060,2454.56,2454.79,2453.4,2454.1,804386.0
1751196240,2454.1,2454.22,2452.0,2452.0,1089008.0
1751196420,2452.01,2453.64,2451.94,2453.64,828804.0
1751196600,2453.63,2455.47,2453.63,2455.09,1204706.0
1751196780,2455.08,2457.2,2455.08,2456.11,1954414.0
1751196960,2456.12,2457.38,2456.11,2456.79,1659172.0
1751197140,2456.79,2457.3,2455.31,2456.05,1932986.0
1751197320,2456.05,2456.6,2456.01,2456.59,1068362.0
1751197500,2456.6,2462.3,2456.59,2458.85,15910552.0
1751197680,2458.84,2460.34,2456.5,2459.73,5407362.0
1751197860,2459.73,2459.73,2458.7,2459.25,1473586.0
1751198040,2459.24,2461.72,2459.24,2461.63,4270108.0
1751198220,2461.59,2461.59,2459.8,2460.98,2074390.0
1751198400,2460.82,2462.04,2457.64,2459.53,4598368.0
1751198580,2459.63,2460.0,2456.53,2456.96,3364692.0
1751198760,2456.96,2457.31,2454.72,2455.22,5132540.0
1751198940,2455.22,2455.22,2450.38,2451.51,6394452.0
1751199120,2451.51,2452.5,2451.18,2452.43,2440354.0
1751199300,2452.49,2454.04,2452.02,2453.0,2869200.0
1751199480,2453.19,2454.47,2452.23,2453.47,2375520.0
1751199660,2453.48,2455.99,2453.24,2455.2,1514948.0
1751199840,2455.2,2456.0,2452.3,2454.3,3806466.0
1751200020,2454.3,2454.3,2452.31,2452.75,933554.0
1751200200,2452.75,2453.33,2452.1,2452.11,2723198.0
1751200380,2451.86,2453.77,2451.78,2453.76,2683158.0
1751200560,2453.76,2454.85,2453.33,2453.99,1594304.0
1751200740,2453.99,2454.0,2451.57,2452.0,934272.0
1751200920,2451.99,2452.0,2448.26,2448.26,3592130.0
1751201100,2448.39,2450.99,2448.39,2449.64,4945548.0
1751201280,2449.65,2450.85,2449.65,2450.0,1861958.0
1751201460,2450.01,2451.89,2449.67,2451.89,1974804.0
1751201640,2451.89,2453.05,2451.5,2452.91,1623808.0
1751201820,2452.91,2453.48,2452.9,2453.46,642654.0
1751202000,2453.46,2455.38,2453.46,2454.85,2800996.0
1751202180,2454.85,2454.85,2452.7,2453.03,1665650.0
1751202360,2453.03,2453.11,2450.27,2450.89,1930070.0
1751202540,2450.89,2452.24,2450.78,2451.92,1567318.0
1751202720,2451.92,2452.37,2450.53,2452.37,1109806.0
1751202900,2452.45,2452.75,2450.73,2451.67,1198558.0
1751203080,2451.67,2453.7,2451.24,2452.79,1401774.0
1751203260,2452.79,2453.51,2452.22,2453.23,842070.0
1751203440,2453.23,2453.23,2450.91,2451.36,692358.0
1751203620,2451.36,2452.3,2450.96,2451.48,758144.0
1751203800,2451.48,2451.76,2449.23,2449.99,1777072.0
1751203980,2449.99,2449.99,2447.73,2448.66,3211422.0
1751204160,2448.67,2448.67,2447.61,2448.38,2683382.0
1751204340,2448.37,2450.0,2446.96,2449.82,2985222.0
1751204520,2449.83,2450.13,2448.49,2449.07,1961292.0
1751204700,2449.11,2450.03,2447.52,2447.52,2333338.0
1751204880,2447.51,2448.0,2446.3,2447.76,3285062.0
1751205060,2447.76,2447.97,2445.34,2446.75,2846686.0
1751205240,2446.75,2447.35,2446.75,2446.79,842188.0
1751205420,2446.79,2447.46,2445.7,2445.95,3596068.0
1751205600,2445.95,2446.24,2444.29,2444.89,3473424.0
1751205780,2444.89,2445.97,2444.88,2445.27,2827122.0
1751205960,2445.26,2448.7,2444.88,2448.45,2166184.0
1751206140,2448.45,2450.69,2448.41,2448.98,4952742.0
1751206320,2448.97,2450.88,2448.97,2450.18,2599566.0
1751206500,2450.18,2450.6,2448.03,2448.81,1596324.0
1751206680,2448.81,2450.35,2447.73,2447.94,1984188.0
1751206860,2447.94,2447.94,2445.71,2445.99,4579768.0
1751207040,2446.0,2446.4,2444.99,2445.38,2550692.0
1751207220,2445.38,2445.75,2444.66,2445.11,2432438.0
1751207400,2445.12,2445.38,2442.41,2442.94,6517144.0
1751207580,2442.94,2443.66,2439.14,2440.22,12420204.0
1751207760,2440.22,2440.43,2435.08,2435.82,9062844.0
1751207940,2435.49,2439.84,2435.49,2439.83,4753250.0
1751208120,2439.83,2439.84,2437.16,2437.91,2694872.0
1751208300,2437.91,2439.7,2435.71,2436.24,3621110.0
1751208480,2436.24,2438.16,2435.73,2436.55,2161274.0
1751208660,2436.56,2440.09,2436.55,2439.72,4149652.0
1751208840,2439.73,2441.67,2439.4,2440.17,2899044.0
1751209020,2440.17,2440.17,2438.25,2438.88,1241690.0
1751209200,2438.74,2439.51,2436.0,2438.04,2420406.0
1751209380,2438.04,2439.79,2437.42,2439.13,1958978.0
1751209560,2439.13,2441.52,2438.9,2441.38,1561468.0
1751209740,2441.37,2442.23,2440.0,2440.0,1384288.0
1751209920,2440.0,2440.88,2439.8,2440.51,905958.0
1751210100,2440.5,2440.51,2437.8,2438.59,1312510.0
1751210280,2438.6,2438.86,2437.05,2438.08,1465742.0
1751210460,2438.08,2439.24,2437.09,2438.29,1717012.0
1751210640,2438.29,2440.0,2438.28,2439.01,923508.0
1751210820,2439.01,2439.87,2438.42,2439.07,670514.0
1751211000,2439.07,2439.68,2438.34,2438.94,725160.0
1751211180,2438.93,2439.99,2438.66,2439.86,1387138.0
1751211360,2439.86,2442.99,2439.5,2442.91,2752748.0
1751211540,2442.91,2443.3,2442.11,2443.29,1542288.0
1751211720,2443.29,2443.52,2441.11,2441.53,1187034.0
1751211900,2441.54,2441.54,2434.2,2434.2,8581796.0
1751212080,2433.98,2436.61,2432.0,2436.29,5744622.0
1751212260,2436.08,2437.0,2433.23,2435.08,3658438.0
1751212440,2435.08,2436.8,2435.08,2436.21,1795566.0
1751212620,2436.21,2436.34,2435.37,2435.37,938274.0
1751212800,2435.37,2436.91,2435.36,2436.91,1626032.0
1751212980,2436.91,2437.25,2435.72,2435.72,1887292.0
1751213160,2435.73,2437.94,2434.75,2434.8,2709240.0
1751213340,2434.79,2436.22,2434.27,2435.86,2269162.0
1751213520,2435.86,2436.85,2435.28,2436.6,800482.0
1751213700,2436.6,2439.1,2436.12,2437.51,3057768.0
1751213880,2437.5,2438.49,2434.54,2434.55,1766000.0
1751214060,2434.54,2435.25,2433.82,2434.83,2228528.0
1751214240,2434.84,2435.51,2434.48,2434.65,2392242.0
1751214420,2434.65,2434.66,2428.88,2431.71,8524082.0
1751214600,2431.71,2435.32,2430.24,2433.76,4277954.0
1751214780,2433.76,2434.6,2432.49,2433.2,1724078.0
1751214960,2433.21,2433.55,2430.84,2432.6,1521402.0
1751215140,2432.61,2434.29,2432.6,2433.52,2481554.0
1751215320,2433.53,2433.53,2431.81,2432.28,1337148.0
1751215500,2432.27,2432.94,2428.41,2429.84,2815388.0
1751215680,2429.84,2433.57,2429.41,2432.66,2216126.0
1751215860,2432.8,2434.56,2432.72,2433.73,1500354.0
1751216040,2433.73,2436.75,2433.57,2436.7,2375430.0
1751216220,2436.7,2439.0,2436.36,2437.91,2598320.0
1751216400,2437.93,2439.0,2437.41,2438.25,2412786.0
1751216580,2438.25,2439.47,2436.52,2437.0,2378182.0
1751216760,2437.0,2437.0,2435.77,2435.77,1271060.0
1751216940,2435.78,2436.88,2435.51,2435.52,1710774.0
1751217120,2435.51,2437.32,2435.51,2437.04,533598.0
1751217300,2437.05,2437.66,2434.62,2435.66,1950480.0
1751217480,2435.66,2436.79,2435.47,2436.78,455406.0
1751217660,2436.79,2436.93,2434.66,2435.38,571180.0
1751217840,2435.38,2435.9,2434.53,2435.13,657700.0
1751218020,2435.13,2435.41,2434.64,2435.37,465982.0
1751218200,2435.37,2435.37,2434.3,2435.37,1125482.0
1751218380,2435.37,2437.0,2434.3,2434.3,932904.0
1751218560,2434.3,2435.17,2433.28,2433.29,1067536.0
1751218740,2433.28,2433.51,2431.32,2432.0,1230268.0
1751218920,2431.99,2433.83,2431.85,2433.08,847562.0
1751219100,2433.08,2434.7,2432.84,2434.55,2097886.0
1751219280,2434.56,2435.32,2434.0,2434.1,1362040.0
1751219460,2434.09,2436.58,2434.09,2436.04,1046366.0
1751219640,2436.04,2438.5,2435.64,2438.31,1813006.0
1751219820,2438.31,2438.62,2437.7,2437.93,1487738.0
1751220000,2437.94,2438.0,2436.01,2436.76,1073082.0
1751220180,2436.76,2437.12,2435.07,2435.17,564468.0
1751220360,2435.16,2435.54,2434.35,2434.84,904784.0
1751220540,2434.84,2435.3,2433.33,2433.34,801326.0
1751220720,2433.34,2433.6,2432.88,2433.16,956652.0
1751220900,2433.16,2435.37,2433.0,2434.8,841662.0
1751221080,2434.8,2436.1,2434.79,2435.28,949512.0
1751221260,2435.29,2436.01,2434.95,2436.0,628018.0
1751221440,2436.36,2438.6,2436.16,2437.78,3279204.0
1751221620,2437.78,2441.69,2437.63,2440.23,4875790.0
1751221800,2440.16,2441.05,2438.76,2440.25,3690492.0
1751221980,2440.25,2441.58,2440.21,2440.53,2068064.0
1751222160,2440.44,2440.44,2437.83,2438.59,1209852.0
1751222340,2438.6,2438.6,2437.55,2437.82,708714.0
1751222520,2437.82,2439.79,2437.71,2439.78,1066628.0
1751222700,2439.78,2440.25,2438.84,2439.91,789128.0
1751222880,2439.91,2440.67,2439.22,2439.5,914948.0
1751223060,2439.39,2440.67,2439.38,2440.67,590668.0
1751223240,2440.67,2440.93,2439.0,2439.0,1433190.0
1751223420,2439.0,2439.36,2436.75,2436.76,1019956.0
1751223600,2436.75,2437.02,2435.63,2435.64,1100670.0
1751223780,2435.64,2435.64,2433.5,2435.04,2385094.0
1751223960,2435.04,2435.6,2433.94,2434.01,871132.0
1751224140,2434.01,2435.24,2433.61,2435.24,946302.0
1751224320,2435.24,2435.24,2434.15,2434.16,736080.0
1751224500,2434.15,2434.57,2432.54,2434.57,1475552.0
1751224680,2434.57,2435.18,2434.56,2434.94,381352.0
1751224860,2434.94,2435.26,2434.93,2434.98,376960.0
1751225040,2434.98,2436.21,2434.98,2436.0,550230.0
1751225220,2435.99,2437.77,2435.74,2437.76,689434.0
1751225400,2437.76,2437.76,2436.97,2437.0,1526066.0
1751225580,2437.0,2438.0,2436.99,2437.49,575152.0
1751225760,2437.5,2438.28,2437.49,2437.62,676298.0
1751225940,2437.61,2437.62,2434.0,2434.86,1025004.0
1751226120,2434.87,2435.66,2434.76,2435.08,665694.0
1751226300,2435.08,2435.99,2434.48,2435.99,1831068.0
1751226480,2435.99,2436.5,2435.83,2436.27,562074.0
1751226660,2436.28,2437.38,2436.27,2437.37,428734.0
1751226840,2437.38,2437.53,2435.8,2436.67,384236.0
1751227020,2436.67,2437.73,2436.66,2436.8,378738.0
1751227200,2436.81,2437.92,2436.56,2437.41,915132.0
1751227380,2437.41,2437.68,2435.59,2435.9,984024.0
1751227560,2435.9,2436.09,2434.86,2435.8,1014878.0
1751227740,2435.8,2436.09,2434.72,2435.35,592014.0
1751227920,2435.35,2435.35,2433.6,2433.61,1074030.0
1751228100,2433.61,2435.77,2433.6,2435.63,670588.0
1751228280,2435.63,2435.64,2431.69,2433.14,1822294.0
1751228460,2433.14,2434.1,2433.14,2434.1,403096.0
1751228640,2434.1,2434.42,2433.39,2433.68,483078.0
1751228820,2433.68,2434.1,2433.56,2433.74,297794.0
1751229000,2433.73,2434.8,2433.37,2434.55,655612.0
1751229180,2434.56,2434.76,2432.5,2432.5,632118.0
1751229360,2432.44,2434.21,2432.27,2433.28,952602.0
1751229540,2433.28,2433.64,2433.08,2433.21,365190.0
1751229720,2433.2,2433.48,2431.73,2431.99,787370.0
1751229900,2431.99,2434.35,2431.99,2433.88,1196998.0
1751230080,2433.88,2434.97,2432.0,2434.27,1240330.0
1751230260,2434.28,2434.28,2432.78,2433.12,254444.0
1751230440,2433.12,2433.2,2432.63,2432.82,501220.0
1751230620,2432.81,2432.97,2431.45,2431.68,500424.0
1751230800,2431.08,2433.18,2430.38,2431.29,2351090.0
1751230980,2431.29,2431.3,2410.16,2420.99,36843546.0
1751231160,2420.98,2425.8,2420.7,2425.0,6817932.0
1751231340,2425.01,2425.01,2423.0,2423.55,3409542.0
1751231520,2423.55,2424.4,2422.12,2422.44,5467170.0
1751231700,2422.45,2426.71,2421.53,2426.29,2920444.0
1751231880,2426.29,2427.32,2425.87,2427.31,2100106.0
1751232060,2427.32,2435.93,2427.31,2433.95,6297388.0
1751232240,2433.69,2433.88,2430.22,2430.22,2516792.0
1751232420,2430.22,2431.06,2430.1,2431.06,760720.0
1751232600,2431.29,2434.87,2431.29,2434.09,2496652.0
1751232780,2434.09,2435.67,2433.87,2435.48,1202428.0
1751232960,2435.49,2437.46,2435.41,2437.02,3006344.0
1751233140,2437.02,2437.55,2433.29,2435.75,3535862.0
1751233320,2435.74,2435.75,2433.95,2435.11,1272610.0
1751233500,2435.11,2435.52,2432.99,2435.13,1175762.0
1751233680,2435.12,2436.4,2435.12,2435.93,921804.0
1751233860,2435.99,2436.0,2433.38,2433.39,615658.0
1751234040,2433.38,2433.39,2429.82,2430.48,1965108.0
1751234220,2430.47,2430.87,2429.08,2430.15,2157982.0
1751234400,2430.15,2441.57,2429.37,2439.84,8374458.0
1751234580,2439.84,2447.6,2439.84,2443.16,12576094.0
1751234760,2443.17,2446.13,2440.7,2445.66,4981634.0
1751234940,2445.67,2445.95,2441.77,2443.16,3023114.0
1751235120,2443.48,2445.0,2443.0,2444.53,1989854.0
1751235300,2444.68,2445.62,2442.72,2444.75,3089126.0
1751235480,2444.76,2459.45,2444.52,2454.63,20319590.0
1751235660,2454.63,2462.74,2453.22,2461.99,13580588.0
1751235840,2461.88,2474.22,2460.38,2467.62,24328374.0
1751236020,2467.62,2479.0,2467.59,2477.29,13792306.0
1751236200,2477.93,2483.72,2470.22,2472.01,25148166.0
1751236380,2472.01,2477.34,2470.41,2475.91,9545028.0
1751236560,2476.1,2493.59,2476.0,2488.65,29457682.0
1751236740,2488.74,2493.18,2484.79,2491.49,10052324.0
1751236920,2491.49,2492.82,2487.07,2492.15,8085792.0
1751237100,2492.38,2504.6,2489.78,2502.4,24404642.0
1751237280,2502.12,2509.65,2500.94,2500.94,18567020.0
1751237460,2501.46,2502.38,2497.2,2500.9,8782778.0
1751237640,2500.89,2505.92,2499.16,2500.43,6015832.0
1751237820,2500.43,2501.09,2497.91,2500.99,7365282.0
1751238000,2501.0,2516.06,2500.99,2513.35,28992170.0
1751238180,2513.34,2524.41,2510.73,2519.76,21953524.0
1751238360,2518.66,2519.88,2507.89,2511.21,27356212.0
1751238540,2511.21,2512.12,2508.57,2509.79,8137364.0
1751238720,2509.63,2510.53,2503.06,2505.89,9943956.0
1751238900,2505.88,2507.82,2493.9,2497.68,28191240.0
1751239080,2497.29,2498.88,2494.17,2498.53,7667900.0
1751239260,2498.53,2502.68,2498.11,2501.56,6034176.0
1751239440,2501.74,2506.74,2499.88,2503.73,8456620.0
1751239620,2503.74,2507.09,2503.74,2504.76,4473858.0
1751239800,2504.76,2509.11,2500.78,2501.34,6452976.0
1751239980,2501.34,2502.24,2497.5,2498.36,5627878.0
1751240160,2498.36,2500.0,2497.47,2498.69,2394822.0
1751240340,2498.69,2502.99,2498.4,2498.44,4931946.0
1751240520,2498.44,2499.24,2496.4,2498.78,2525440.0
1751240700,2498.78,2503.4,2498.46,2502.36,3285522.0
1751240880,2502.78,2503.94,2501.27,2501.9,2245466.0
1751241060,2501.85,2503.71,2499.64,2501.34,1975202.0
1751241240,2501.34,2504.58,2499.36,2501.86,4510130.0
1751241420,2501.86,2502.3,2498.82,2499.01,3903982.0
1751241600,2499.24,2504.95,2499.01,2502.58,10699006.0
1751241780,2502.82,2502.82,2499.03,2500.83,2326790.0
1751241960,2500.13,2505.6,2499.68,2503.15,7487724.0
1751242140,2503.15,2506.81,2503.15,2506.57,3037150.0
1751242320,2506.56,2507.67,2502.1,2504.43,3003174.0
1751242500,2505.06,2505.92,2500.96,2500.96,3074086.0
1751242680,2500.96,2503.68,2499.68,2500.45,2376174.0
1751242860,2500.45,2504.33,2499.45,2504.33,3005942.0
1751243040,2504.32,2518.7,2504.01,2512.77,18382090.0
1751243220,2512.82,2515.0,2507.75,2514.99,6260638.0
1751243400,2515.0,2515.47,2509.65,2512.49,5522108.0
1751243580,2512.48,2515.21,2510.15,2513.53,3354132.0
1751243760,2513.53,2518.47,2512.34,2517.6,4521018.0
1751243940,2517.6,2523.39,2515.0,2519.9,10913512.0
1751244120,2519.91,2520.0,2515.88,2517.32,4368490.0
1751244300,2517.32,2521.56,2517.18,2519.72,3183724.0
1751244480,2520.0,2520.23,2512.88,2513.35,6514426.0
1751244660,2513.35,2516.63,2513.22,2514.81,4225742.0
1751244840,2514.59,2518.66,2514.07,2516.9,2977224.0
1751245020,2516.89,2518.89,2515.96,2517.7,3373862.0
1751245200,2517.77,2518.79,2514.99,2515.22,4262606.0
1751245380,2515.22,2517.08,2513.89,2515.47,3421394.0
1751245560,2515.55,2516.27,2506.24,2508.85,13193088.0
1751245740,2508.77,2510.0,2503.47,2504.5,6481288.0
1751245920,2504.49,2507.95,2504.49,2506.98,3823310.0
1751246100,2507.84,2510.0,2503.7,2506.99,6637130.0
1751246280,2507.0,2510.34,2505.05,2507.94,4641154.0
1751246460,2507.95,2508.82,2506.0,2507.84,2470540.0
1751246640,2507.66,2510.99,2507.21,2510.11,2523746.0
1751246820,2510.12,2510.29,2508.45,2508.76,1147636.0
1751247000,2508.77,2509.45,2506.41,2507.93,2224434.0
1751247180,2507.93,2512.0,2507.68,2508.3,2616668.0
1751247360,2508.31,2514.18,2508.3,2513.9,3037022.0
1751247540,2513.9,2518.8,2513.64,2517.21,4526396.0
1751247720,2517.01,2517.57,2515.26,2516.0,2483666.0
1751247900,2515.99,2518.13,2514.9,2515.22,2513392.0
1751248080,2515.22,2515.22,2512.0,2512.23,3500692.0
1751248260,2512.36,2514.94,2511.11,2511.21,3744774.0
1751248440,2511.22,2512.64,2509.19,2509.19,3211620.0
1751248620,2509.19,2511.12,2509.18,2509.65,2377770.0
1751248800,2509.65,2509.95,2506.86,2507.36,3270006.0
1751248980,2507.03,2508.58,2506.57,2507.84,2130902.0
1751249160,2507.84,2509.8,2506.93,2508.36,1663428.0
1751249340,2508.36,2510.3,2507.63,2508.9,2413582.0
1751249520,2508.89,2510.19,2508.06,2510.19,1409136.0
1751249700,2510.19,2510.49,2507.15,2507.76,1542222.0
1751249880,2507.76,2510.31,2507.76,2508.9,1621386.0
1751250060,2508.91,2508.91,2506.0,2506.01,2371040.0
1751250240,2506.0,2506.55,2504.74,2504.85,2796478.0
1751250420,2504.83,2505.81,2504.33,2505.56,1219124.0
1751250600,2505.2,2506.33,2504.69,2505.86,1656506.0
1751250780,2505.87,2506.43,2504.69,2505.34,1186506.0
1751250960,2505.17,2505.78,2503.62,2504.19,2130100.0
1751251140,2504.42,2505.06,2503.05,2503.6,1801552.0
1751251320,2503.59,2505.2,2502.3,2503.72,2576184.0
1751251500,2503.72,2506.93,2503.72,2505.07,1375832.0
1751251680,2505.07,2507.97,2504.87,2507.0,1456132.0
1751251860,2507.0,2507.0,2502.0,2502.09,2911524.0
1751252040,2502.23,2503.04,2499.28,2499.54,4901178.0
1751252220,2499.69,2500.35,2498.31,2500.35,3755560.0
1751252400,2500.35,2500.72,2499.34,2500.24,2793030.0
1751252580,2500.24,2503.61,2500.0,2502.95,2267578.0
1751252760,2502.95,2502.95,2500.43,2502.12,1347460.0
1751252940,2502.11,2502.58,2500.86,2501.01,1228876.0
1751253120,2501.01,2501.86,2500.3,2500.55,1471524.0
1751253300,2500.56,2500.89,2496.23,2496.85,5155660.0
1751253480,2496.85,2499.2,2496.85,2498.56,4073216.0
1751253660,2498.56,2499.43,2497.77,2498.31,1573640.0
1751253840,2498.32,2498.58,2495.81,2495.85,3217880.0
1751254020,2495.85,2496.16,2494.26,2495.0,4038312.0
1751254200,2495.0,2496.37,2494.84,2496.37,2344996.0
1751254380,2496.36,2498.85,2495.0,2498.84,2396004.0
1751254560,2498.96,2499.22,2498.24,2498.24,1581306.0
1751254740,2498.24,2500.06,2498.0,2499.13,1843046.0
1751254920,2499.13,2500.59,2499.13,2500.08,2777034.0
1751255100,2500.09,2500.36,2497.38,2498.32,1708014.0
1751255280,2498.32,2499.82,2498.31,2499.56,1295538.0
1751255460,2499.57,2501.0,2499.2,2500.88,1331590.0
1751255640,2500.99,2502.43,2499.7,2500.0,3568002.0
1751255820,2500.0,2500.31,2498.29,2498.42,1692318.0
1751256000,2498.43,2500.78,2497.77,2500.43,2022742.0
1751256180,2500.71,2504.33,2500.42,2501.95,4398608.0
1751256360,2501.96,2503.76,2501.76,2503.07,1420778.0
1751256540,2503.07,2504.46,2502.98,2503.0,2480182.0
1751256720,2503.01,2503.6,2502.0,2502.56,1852100.0
1751256900,2502.56,2503.59,2501.67,2501.92,3486940.0
1751257080,2501.92,2503.81,2501.83,2503.12,904480.0
1751257260,2503.12,2503.23,2501.04,2501.44,1086090.0
1751257440,2501.44,2501.49,2498.5,2499.42,2136818.0
1751257620,2499.21,2501.1,2499.15,2500.39,983528.0
1751257800,2500.4,2500.4,2499.52,2499.97,699932.0
1751257980,2499.97,2500.91,2499.97,2500.9,675608.0
1751258160,2500.9,2501.67,2500.2,2501.23,726040.0
1751258340,2501.24,2501.86,2499.03,2499.03,872776.0
1751258520,2499.03,2499.41,2495.0,2495.34,2836436.0
1751258700,2495.34,2497.16,2495.25,2496.7,1767148.0
1751258880,2496.71,2498.55,2495.93,2498.05,2197062.0
1751259060,2498.04,2498.05,2496.1,2496.44,1873836.0
1751259240,2496.45,2496.77,2495.01,2495.75,1653376.0
1751259420,2495.75,2495.75,2494.18,2494.79,2713804.0
1751259600,2494.79,2497.0,2492.2,2496.89,7786076.0
1751259780,2496.89,2499.0,2496.62,2498.08,3741020.0
1751259960,2498.09,2499.99,2497.32,2499.36,3875162.0
1751260140,2499.37,2500.39,2499.02,2499.4,1306042.0
1751260320,2499.39,2500.0,2499.11,2499.71,833304.0
1751260500,2499.72,2500.0,2497.72,2498.12,1166882.0
1751260680,2498.12,2499.0,2497.73,2498.76,874820.0
1751260860,2498.76,2499.27,2498.44,2498.65,880874.0
1751261040,2498.66,2498.74,2497.31,2497.71,1264926.0
1751261220,2497.71,2498.12,2495.4,2496.14,1247172.0
1751261400,2496.13,2496.73,2494.34,2496.58,3941672.0
1751261580,2496.58,2496.59,2494.51,2495.15,2033034.0
1751261760,2495.15,2498.14,2494.21,2497.21,2166596.0
1751261940,2496.91,2499.62,2496.82,2499.41,2707558.0
1751262120,2499.42,2501.58,2499.41,2500.72,2606528.0
1751262300,2500.71,2502.0,2500.53,2500.53,1466690.0
1751262480,2500.54,2500.98,2499.08,2500.32,1463360.0
1751262660,2500.33,2500.33,2498.64,2499.68,985526.0
1751262840,2499.67,2501.85,2499.43,2501.72,1521896.0
1751263020,2501.73,2502.29,2501.21,2501.9,1234856.0
1751263200,2501.9,2502.93,2501.51,2502.48,1776468.0
1751263380,2502.47,2502.55,2500.77,2501.21,1442284.0
1751263560,2501.2,2502.8,2500.82,2500.82,1657350.0
1751263740,2500.78,2501.22,2500.0,2500.4,1195686.0
1751263920,2500.4,2500.4,2499.33,2499.9,820944.0
1751264100,2499.9,2499.91,2497.06,2497.06,1431912.0
1751264280,2497.07,2498.53,2496.83,2497.92,1239740.0
1751264460,2497.92,2498.38,2497.17,2498.26,912006.0
1751264640,2498.25,2499.16,2497.12,2498.54,1886034.0
1751264820,2498.54,2499.17,2497.0,2497.29,1235414.0
1751265000,2497.26,2498.54,2496.65,2498.54,1306496.0
1751265180,2498.53,2499.0,2497.73,2497.96,952842.0
1751265360,2497.79,2497.79,2493.83,2494.21,3102796.0
1751265540,2494.21,2494.21,2483.73,2485.81,22026892.0
1751265720,2485.74,2486.25,2480.51,2482.73,15478078.0
1751265900,2483.13,2483.67,2470.34,2472.97,31599044.0
1751266080,2472.99,2476.0,2460.0,2460.15,32707568.0
1751266260,2460.16,2466.98,2455.01,2462.07,31588184.0
1751266440,2462.07,2467.0,2460.74,2465.69,15349934.0
1751266620,2465.69,2466.55,2462.64,2463.01,4487830.0
1751266800,2463.01,2467.45,2461.68,2465.88,8812332.0
1751266980,2465.62,2467.33,2459.48,2460.85,6092500.0
1751267160,2461.31,2466.66,2460.83,2465.55,7693460.0
1751267340,2465.55,2470.47,2465.54,2467.33,8829314.0
1751267520,2467.32,2470.99,2466.54,2468.71,7085640.0
1751267700,2468.7,2472.18,2467.0,2470.47,7166908.0
1751267880,2470.17,2476.15,2470.03,2473.88,14340312.0
1751268060,2473.89,2475.66,2473.02,2475.01,8012276.0
1751268240,2475.01,2477.01,2474.63,2475.03,7292558.0
1751268420,2475.03,2476.27,2474.68,2475.11,3186010.0
1751268600,2475.31,2476.32,2473.0,2473.36,3603500.0
1751268780,2473.36,2473.57,2471.24,2471.8,3958822.0
1751268960,2471.79,2473.64,2471.17,2472.55,2130674.0
1751269140,2472.55,2472.85,2471.31,2472.6,3247568.0
1751269320,2472.6,2475.2,2472.02,2474.01,3885530.0
1751269500,2474.0,2481.1,2474.0,2479.46,9560480.0
1751269680,2479.46,2482.74,2479.29,2481.16,5516042.0
1751269860,2481.17,2482.38,2479.78,2479.79,2928808.0
1751270040,2479.79,2480.75,2479.11,2479.67,1950894.0
1751270220,2479.66,2480.34,2478.74,2479.64,2716600.0
1751270400,2479.64,2481.49,2478.42,2478.48,3538936.0
1751270580,2478.49,2483.58,2477.01,2481.81,7060926.0
1751270760,2481.82,2485.82,2480.74,2482.52,6432514.0
1751270940,2483.22,2483.8,2481.51,2481.52,1785684.0
1751271120,2481.51,2481.9,2477.0,2477.02,4575468.0
1751271300,2477.02,2478.1,2473.64,2475.3,7687920.0
1751271480,2475.29,2475.87,2474.12,2474.55,2318374.0
1751271660,2474.54,2476.13,2472.3,2473.01,5328210.0
1751271840,2473.02,2474.3,2472.48,2474.3,2607228.0
1751272020,2474.29,2476.41,2473.91,2475.19,2300790.0
1751272200,2475.19,2475.88,2472.3,2472.81,2486048.0
1751272380,2472.81,2472.95,2468.48,2469.67,8064168.0
1751272560,2469.91,2472.5,2469.32,2471.7,4338356.0
1751272740,2471.7,2472.22,2469.38,2469.38,1151666.0
1751272920,2469.39,2470.53,2467.42,2467.7,3830496.0
1751273100,2467.7,2471.08,2466.68,2470.24,3682050.0
1751273280,2470.24,2470.77,2469.59,2470.77,1996198.0
1751273460,2470.77,2471.52,2468.62,2470.39,1486760.0
1751273640,2470.39,2470.66,2466.84,2466.94,2520998.0
1751273820,2466.94,2467.8,2465.14,2467.8,3243500.0
1751274000,2467.8,2470.14,2467.8,2468.62,2934760.0
1751274180,2468.63,2470.31,2466.78,2469.44,3118126.0
1751274360,2469.44,2476.14,2469.2,2475.17,4496694.0
1751274540,2475.17,2475.96,2473.28,2475.25,2821102.0
1751274720,2475.25,2475.25,2472.61,2473.65,1599834.0
1751274900,2473.65,2475.97,2471.27,2472.08,1924462.0
1751275080,2472.08,2472.58,2470.01,2470.01,1081654.0
1751275260,2470.01,2472.99,2469.54,2470.4,1665886.0
1751275440,2470.4,2472.83,2469.8,2472.82,883516.0
1751275620,2472.83,2472.83,2470.57,2471.2,742442.0
1751275800,2471.24,2473.0,2471.24,2471.88,919364.0
1751275980,2471.89,2472.48,2469.7,2470.73,798684.0
1751276160,2470.73,2471.36,2470.09,2470.98,769770.0
1751276340,2470.98,2470.99,2465.95,2465.95,4213868.0
1751276520,2465.96,2467.0,2452.27,2458.22,26069400.0
1751276700,2458.18,2460.77,2457.58,2459.6,8130228.0
1751276880,2459.78,2461.91,2459.59,2461.43,4281638.0
1751277060,2461.43,2462.78,2459.01,2459.45,6064684.0
1751277240,2459.46,2459.61,2456.0,2457.35,4803546.0
1751277420,2457.34,2457.91,2450.0,2450.53,17712084.0
1751277600,2450.53,2453.87,2447.04,2451.79,19403320.0
1751277780,2451.79,2452.0,2449.16,2450.89,5968318.0
1751277960,2450.89,2451.2,2449.14,2449.57,3747458.0
1751278140,2449.56,2450.78,2448.67,2449.35,3898948.0
1751278320,2449.35,2450.97,2448.01,2448.01,3163304.0
1751278500,2448.01,2448.91,2445.21,2446.18,7874680.0
1751278680,2446.17,2450.45,2445.51,2450.13,5966778.0
1751278860,2449.93,2452.78,2449.33,2451.07,6456442.0
1751279040,2451.27,2452.45,2450.57,2451.66,2888708.0
1751279220,2451.66,2452.0,2450.83,2451.46,1437756.0
1751279400,2451.46,2451.57,2448.68,2449.01,3180396.0
1751279580,2449.01,2452.99,2448.84,2452.99,4136320.0
1751279760,2452.99,2455.98,2452.71,2455.41,7229636.0
1751279940,2455.42,2456.55,2454.4,2454.7,3565242.0
1751280120,2454.69,2456.55,2454.69,2455.3,2981006.0
1751280300,2455.31,2456.29,2454.29,2455.55,2059680.0
1751280480,2455.55,2455.97,2453.56,2455.17,2236358.0
1751280660,2455.16,2455.96,2453.99,2454.44,1542558.0
1751280840,2454.43,2456.4,2454.43,2455.15,2085188.0
1751281020,2455.15,2455.78,2454.91,2454.91,1652858.0
1751281200,2454.73,2455.24,2453.0,2453.23,2960668.0
1751281380,2453.23,2454.24,2451.69,2453.69,2657916.0
1751281560,2454.05,2458.41,2454.05,2457.09,7897928.0
1751281740,2457.09,2457.71,2456.36,2457.48,2168712.0
1751281920,2457.47,2458.59,2456.67,2458.48,2974962.0
1751282100,2458.48,2459.04,2455.24,2458.38,3406484.0
1751282280,2458.06,2462.99,2457.76,2461.18,8481942.0
1751282460,2461.19,2466.63,2460.61,2464.53,6813476.0
1751282640,2464.53,2464.53,2460.7,2461.17,5051512.0
1751282820,2461.16,2462.92,2461.03,2462.36,1898914.0
1751283000,2462.36,2462.67,2461.08,2462.56,1786300.0
1751283180,2462.57,2463.63,2462.15,2463.63,2336758.0
1751283360,2463.63,2465.34,2463.46,2464.15,2948808.0
1751283540,2464.15,2464.15,2460.2,2461.75,3141684.0
1751283720,2461.75,2462.53,2460.11,2461.69,2466240.0
1751283900,2461.69,2463.5,2461.69,2463.25,1255394.0
1751284080,2463.25,2463.62,2462.46,2463.62,879386.0
1751284260,2463.62,2464.14,2462.0,2462.0,665354.0
1751284440,2462.01,2462.01,2455.52,2458.27,6708058.0
1751284620,2458.27,2458.89,2457.19,2457.2,1391276.0
1751284800,2457.19,2458.56,2456.86,2458.19,3345656.0
1751284980,2458.4,2459.83,2458.35,2459.09,2880504.0
1751285160,2459.09,2462.19,2459.08,2462.0,1647396.0
1751285340,2462.0,2463.41,2460.5,2461.79,3351686.0
1751285520,2461.79,2461.79,2460.6,2460.6,1131532.0
1751285700,2460.6,2463.0,2460.45,2462.47,1394992.0
1751285880,2462.65,2463.89,2462.23,2463.3,1620698.0
1751286060,2463.29,2463.3,2458.23,2459.2,2172106.0
1751286240,2459.2,2461.9,2459.1,2461.35,1549548.0
1751286420,2461.36,2461.93,2460.67,2461.93,825642.0
1751286600,2461.93,2463.52,2458.73,2458.73,1559388.0
1751286780,2458.69,2460.69,2456.26,2459.38,2964012.0
1751286960,2459.39,2461.77,2459.29,2461.77,795900.0
1751287140,2461.76,2462.98,2460.84,2462.96,1332682.0
1751287320,2462.96,2464.0,2460.61,2461.66,3882836.0
1751287500,2461.65,2461.83,2458.6,2458.94,1717802.0
1751287680,2458.94,2460.62,2455.83,2456.54,3391736.0
1751287860,2456.54,2459.5,2456.53,2458.26,1247782.0
1751288040,2458.25,2458.52,2456.82,2458.17,1204212.0
1751288220,2458.09,2460.0,2457.41,2458.82,1188732.0
1751288400,2458.82,2462.33,2458.57,2461.84,2693178.0
1751288580,2461.83,2463.23,2459.77,2461.99,1953540.0
1751288760,2461.99,2462.33,2459.79,2460.95,1116602.0
1751288940,2460.96,2463.41,2460.95,2463.17,1833226.0
1751289120,2463.16,2463.6,2462.61,2462.7,1513570.0
1751289300,2462.7,2463.97,2462.0,2463.95,760510.0
1751289480,2463.95,2465.9,2463.73,2465.88,2655546.0
1751289660,2465.88,2471.44,2465.48,2470.5,10488178.0
1751289840,2471.15,2472.72,2468.73,2469.4,9119890.0
1751290020,2469.29,2473.27,2469.04,2471.75,4901616.0
1751290200,2471.99,2473.33,2467.54,2467.55,8172416.0
1751290380,2467.22,2467.22,2458.37,2458.55,11353986.0
1751290560,2458.54,2466.99,2458.54,2466.9,6240774.0
1751290740,2466.58,2467.71,2460.58,2462.5,5057736.0
1751290920,2462.5,2465.3,2460.32,2462.31,2150504.0
1751291100,2462.15,2465.66,2461.34,2462.68,2342096.0
1751291280,2462.68,2466.4,2457.3,2459.02,5376760.0
1751291460,2459.35,2462.27,2458.04,2459.98,2858004.0
1751291640,2459.98,2462.58,2459.98,2460.48,2709136.0
1751291820,2460.49,2461.7,2458.1,2461.22,5709130.0
1751292000,2461.22,2464.07,2460.36,2462.35,4280842.0
1751292180,2462.42,2462.42,2459.73,2460.32,2766746.0
1751292360,2460.12,2460.34,2448.63,2452.17,13794632.0
1751292540,2452.16,2458.14,2450.43,2456.92,11512090.0
1751292720,2456.92,2466.0,2456.39,2464.46,9259640.0
1751292900,2464.46,2468.4,2462.6,2463.86,21869364.0
1751293080,2463.74,2463.95,2455.0,2455.01,13256796.0
1751293260,2455.0,2458.23,2453.93,2455.01,5690162.0
1751293440,2455.0,2458.3,2451.0,2454.87,18926604.0
1751293620,2454.87,2458.28,2450.98,2457.5,8139922.0
1751293800,2457.5,2458.21,2453.67,2457.98,3544172.0
1751293980,2457.99,2461.52,2455.32,2460.4,4621018.0
1751294160,2460.64,2462.91,2457.04,2458.29,3632750.0
1751294340,2458.29,2460.73,2457.5,2459.36,1916294.0
1751294520,2459.36,2462.01,2458.28,2458.42,3811196.0
1751294700,2458.29,2460.3,2457.91,2458.97,2310376.0
1751294880,2459.04,2459.52,2453.11,2453.11,4533256.0
1751295060,2453.04,2454.85,2443.81,2443.81,13022876.0
1751295240,2443.97,2451.12,2442.0,2448.8,17808544.0
1751295420,2448.89,2449.99,2431.77,2437.38,36935428.0
1751295600,2437.71,2441.42,2434.91,2441.42,13807946.0
1751295780,2441.58,2442.8,2440.19,2441.6,5634990.0
1751295960,2441.6,2445.54,2439.61,2444.38,10644502.0
1751296140,2444.87,2446.77,2443.21,2445.29,15279318.0
1751296320,2445.29,2445.92,2442.01,2444.87,10836064.0
1751296500,2444.87,2445.75,2441.23,2445.59,10304562.0
1751296680,2445.76,2445.76,2438.9,2445.18,7387138.0
1751296860,2445.1,2449.2,2443.55,2448.88,7186804.0
1751297040,2448.94,2450.81,2448.33,2450.17,8102076.0
1751297220,2450.17,2464.57,2447.0,2462.09,21295676.0
1751297400,2462.01,2465.01,2457.06,2460.1,19106682.0
1751297580,2460.1,2460.86,2457.75,2460.09,5443380.0
1751297760,2460.1,2464.31,2459.53,2461.67,6130808.0
1751297940,2461.78,2465.77,2460.01,2464.08,7211404.0
1751298120,2464.08,2464.9,2460.82,2462.55,4936772.0
1751298300,2462.55,2487.43,2461.7,2479.96,39779410.0
1751298480,2480.4,2481.19,2475.89,2477.76,11704974.0
1751298660,2477.59,2481.51,2468.94,2471.53,14607504.0
1751298840,2471.53,2476.17,2470.58,2476.17,7180082.0
1751299020,2476.16,2477.43,2470.27,2473.54,4653924.0
1751299200,2473.54,2475.02,2470.99,2471.87,6060172.0
1751299380,2472.23,2472.23,2467.54,2468.22,7105950.0
1751299560,2468.22,2470.69,2467.88,2469.37,3705322.0
1751299740,2469.37,2478.93,2469.37,2477.75,9028312.0
1751299920,2477.75,2480.89,2476.31,2476.31,8973864.0
1751300100,2476.06,2477.41,2473.05,2474.15,7485964.0
1751300280,2474.15,2474.97,2467.44,2467.44,5460012.0
1751300460,2467.8,2469.25,2464.16,2466.49,8204626.0
1751300640,2466.49,2468.86,2464.65,2466.39,4684828.0
1751300820,2466.52,2466.53,2460.99,2462.56,8159738.0
1751301000,2462.56,2468.19,2461.67,2466.73,4473180.0
1751301180,2466.74,2468.85,2464.37,2467.02,2795472.0
1751301360,2466.89,2469.01,2465.67,2466.39,3123994.0
1751301540,2466.39,2470.32,2465.68,2469.24,2902340.0
1751301720,2469.23,2472.86,2469.23,2471.71,2870198.0
1751301900,2471.52,2476.41,2471.52,2474.18,3903658.0
1751302080,2474.26,2474.53,2467.94,2468.52,2766590.0
1751302260,2468.51,2472.12,2467.56,2470.97,1556310.0
1751302440,2470.97,2476.7,2470.96,2475.05,3976020.0
1751302620,2475.05,2476.48,2473.15,2474.22,1987994.0
1751302800,2474.28,2475.71,2474.01,2475.01,1493108.0
1751302980,2475.01,2476.0,2473.5,2474.06,1928496.0
1751303160,2474.05,2474.77,2472.75,2472.76,1796690.0
1751303340,2472.75,2475.21,2472.75,2473.26,1592622.0
1751303520,2473.27,2484.92,2472.75,2482.55,13635050.0
1751303700,2482.55,2483.04,2476.8,2479.62,5593658.0
1751303880,2479.62,2480.72,2475.41,2477.15,2786362.0
1751304060,2477.15,2479.99,2476.57,2478.83,1581350.0
1751304240,2478.82,2484.0,2478.66,2480.36,5425530.0
1751304420,2480.36,2482.07,2479.59,2480.0,3216872.0
1751304600,2480.0,2482.0,2477.37,2477.65,2441512.0
1751304780,2477.16,2477.88,2475.57,2476.87,4239956.0
1751304960,2476.53,2479.38,2475.63,2478.93,1208622.0
1751305140,2478.94,2480.89,2477.84,2480.74,2007892.0
1751305320,2480.74,2488.38,2480.3,2484.24,11473558.0
1751305500,2484.07,2486.64,2482.24,2482.46,3115164.0
1751305680,2482.45,2485.91,2480.53,2485.75,2379608.0
1751305860,2485.75,2486.06,2480.32,2481.75,3278442.0
1751306040,2481.99,2497.18,2480.8,2497.15,19863378.0
1751306220,2496.18,2496.18,2486.03,2486.75,8985550.0
1751306400,2486.75,2491.09,2486.5,2490.89,5128392.0
1751306580,2491.04,2494.78,2490.64,2493.24,5486666.0
1751306760,2493.24,2493.36,2487.55,2487.56,3452386.0
1751306940,2487.36,2487.49,2482.12,2484.34,5887466.0
1751307120,2484.33,2484.99,2481.86,2482.98,2853694.0
1751307300,2482.98,2489.11,2482.66,2487.51,4282426.0
1751307480,2487.51,2498.37,2486.53,2498.37,4337984.0
1751307660,2496.56,2498.38,2491.31,2491.35,8530342.0
1751307840,2491.36,2492.57,2489.0,2492.57,4478886.0
1751308020,2492.56,2492.62,2490.94,2491.0,2626194.0
1751308200,2491.0,2491.41,2482.39,2482.65,8250942.0
1751308380,2482.4,2485.36,2478.78,2484.2,9888566.0
1751308560,2484.21,2484.45,2480.01,2481.66,4722016.0
1751308740,2481.66,2482.88,2478.42,2481.16,2879332.0
1751308920,2481.16,2483.93,2480.21,2481.99,2040402.0
1751309100,2481.99,2488.32,2481.82,2487.65,5255048.0
1751309280,2487.66,2487.76,2483.87,2487.58,1875144.0
1751309460,2487.57,2487.58,2484.12,2485.99,2436012.0
1751309640,2485.99,2486.52,2483.49,2485.04,2788380.0
1751309820,2485.05,2486.18,2484.4,2484.92,906634.0
1751310000,2484.93,2490.0,2483.63,2490.0,2475920.0
1751310180,2490.85,2494.43,2488.03,2488.51,10095614.0
1751310360,2488.51,2494.26,2488.51,2493.27,2675494.0
1751310540,2493.26,2495.2,2492.54,2494.33,2476116.0
1751310720,2494.33,2495.69,2493.42,2494.81,2222596.0
1751310900,2494.81,2497.66,2494.61,2495.97,4032388.0
1751311080,2495.98,2502.32,2494.01,2499.39,11316230.0
1751311260,2499.66,2509.33,2498.91,2506.92,13761722.0
1751311440,2506.93,2514.82,2506.56,2514.79,11422798.0
1751311620,2514.79,2517.13,2507.3,2508.66,12354954.0
1751311800,2508.65,2512.36,2504.92,2511.24,7841036.0
1751311980,2511.24,2511.66,2507.98,2509.28,3634906.0
1751312160,2509.28,2514.13,2507.05,2511.9,5416416.0
1751312340,2511.9,2511.91,2505.46,2506.77,3757916.0
1751312520,2506.7,2512.66,2505.75,2510.37,4206198.0
1751312700,2510.25,2511.41,2508.34,2509.36,2937876.0
1751312880,2509.06,2513.57,2509.02,2511.43,3993954.0
1751313060,2511.43,2512.79,2504.28,2508.5,4924362.0
1751313240,2508.49,2512.01,2507.07,2510.83,3596088.0
1751313420,2510.82,2517.49,2509.86,2516.01,7008380.0
1751313600,2515.28,2515.35,2506.24,2506.97,10420616.0
1751313780,2507.09,2507.81,2504.05,2507.41,6102274.0
1751313960,2507.49,2512.04,2504.73,2509.6,4444040.0
1751314140,2509.09,2511.52,2508.83,2511.45,1953670.0
1751314320,2511.45,2514.0,2509.24,2509.99,3375668.0
1751314500,2510.04,2520.99,2510.04,2519.41,11352200.0
1751314680,2518.3,2521.3,2515.28,2519.45,7067948.0
1751314860,2519.45,2520.66,2516.11,2517.72,3703562.0
1751315040,2517.72,2517.97,2513.98,2517.61,2912190.0
1751315220,2517.61,2519.0,2510.61,2512.49,3996626.0
1751315400,2512.48,2514.77,2510.28,2510.6,2734530.0
1751315580,2510.66,2512.2,2509.42,2511.0,2008282.0
1751315760,2511.0,2512.17,2509.57,2510.18,1651614.0
1751315940,2510.18,2510.82,2508.39,2509.83,1780592.0
1751316120,2509.85,2510.14,2505.0,2506.12,4263940.0
1751316300,2506.12,2509.19,2505.6,2508.4,2296022.0
1751316480,2508.41,2509.6,2505.93,2507.29,1521512.0
1751316660,2507.29,2507.73,2506.47,2506.64,886700.0
1751316840,2506.64,2506.64,2503.17,2504.42,3286072.0
1751317020,2504.42,2504.43,2501.03,2502.13,5117276.0
1751317200,2502.13,2503.78,2501.69,2501.92,2772070.0
1751317380,2501.92,2501.92,2498.53,2500.4,5670794.0
1751317560,2500.4,2501.32,2497.0,2497.77,3153120.0
1751317740,2497.77,2501.0,2496.81,2501.0,3558952.0
1751317920,2501.0,2501.0,2499.4,2500.93,1792154.0
1751318100,2500.94,2500.99,2498.92,2500.4,1085098.0
1751318280,2500.39,2500.4,2498.0,2498.67,1530484.0
1751318460,2498.69,2499.0,2493.2,2493.87,4362134.0
1751318640,2493.86,2498.88,2493.86,2498.88,3285260.0
1751318820,2498.32,2498.32,2494.29,2494.57,1913508.0
1751319000,2494.59,2495.89,2492.4,2494.69,2828986.0
1751319180,2494.69,2498.18,2494.68,2496.05,2318160.0
1751319360,2496.05,2498.34,2496.05,2497.29,1285150.0
1751319540,2497.29,2497.4,2494.82,2496.02,2009186.0
1751319720,2496.02,2496.03,2493.84,2494.51,1748610.0
1751319900,2494.6,2494.61,2490.2,2492.53,3410752.0
1751320080,2492.22,2493.05,2491.01,2491.01,1084752.0
1751320260,2490.89,2490.89,2485.39,2486.52,6142168.0
1751320440,2485.8,2488.57,2481.49,2484.06,7666612.0
1751320620,2483.76,2485.74,2483.0,2485.74,1266526.0
1751320800,2486.85,2492.46,2486.39,2488.47,4665040.0
1751320980,2488.47,2493.12,2488.26,2491.89,3465540.0
1751321160,2491.89,2491.92,2487.77,2488.74,1759970.0
1751321340,2488.99,2489.76,2486.06,2486.07,1339616.0
1751321520,2486.13,2486.34,2484.01,2485.02,1792660.0
1751321700,2485.02,2488.82,2484.19,2485.6,1772976.0
1751321880,2485.88,2487.87,2484.76,2486.5,1094334.0
1751322060,2486.5,2486.58,2483.69,2486.55,1690412.0
1751322240,2486.55,2489.81,2485.98,2488.76,1891280.0
1751322420,2488.75,2489.55,2488.34,2489.51,918956.0
1751322600,2489.51,2492.72,2489.51,2492.31,3990926.0
1751322780,2492.3,2494.47,2491.39,2494.07,2183660.0
1751322960,2494.07,2494.08,2492.68,2493.23,1872248.0
1751323140,2493.23,2493.99,2492.93,2493.42,1085342.0
1751323320,2493.42,2494.95,2493.15,2493.64,1520174.0
1751323500,2493.64,2493.64,2489.47,2490.29,2063380.0
1751323680,2490.28,2490.57,2487.06,2490.57,2076608.0
1751323860,2490.56,2492.41,2490.31,2491.98,1234030.0
1751324040,2491.99,2492.44,2489.39,2489.53,1097474.0
1751324220,2489.76,2490.46,2489.1,2489.34,1053576.0
1751324400,2489.18,2490.51,2488.14,2488.14,1139554.0
1751324580,2488.14,2490.0,2486.7,2490.0,2005414.0
1751324760,2489.99,2490.5,2488.65,2488.74,1067010.0
1751324940,2488.74,2491.94,2488.73,2491.5,1072068.0
1751325120,2491.5,2493.66,2491.48,2492.05,1488438.0
1751325300,2492.05,2492.17,2490.19,2490.44,687646.0
1751325480,2490.45,2490.55,2489.2,2489.34,759420.0
1751325660,2489.34,2489.48,2488.29,2488.33,662318.0
1751325840,2488.33,2489.36,2487.72,2488.43,778254.0
1751326020,2488.42,2489.81,2488.01,2489.31,720592.0
1751326200,2489.31,2489.89,2485.9,2486.4,2088514.0
1751326380,2486.39,2487.89,2485.4,2486.0,1083834.0
1751326560,2485.99,2488.17,2485.6,2487.99,759558.0
1751326740,2487.99,2488.86,2486.71,2488.65,781642.0
1751326920,2488.65,2489.54,2488.36,2488.97,659978.0
1751327100,2488.97,2488.97,2485.88,2486.38,4134340.0
1751327280,2486.38,2486.85,2483.79,2486.33,2928590.0
1751327460,2486.4,2487.11,2484.98,2486.1,1558074.0
1751327640,2486.1,2486.1,2483.49,2483.9,1746660.0
1751327820,2483.9,2485.98,2483.7,2484.3,1851748.0
1751328000,2484.3,2488.33,2483.65,2488.27,2763830.0
1751328180,2488.27,2488.57,2483.7,2484.22,1811680.0
1751328360,2484.22,2489.47,2484.02,2489.47,1601148.0
1751328540,2489.47,2493.22,2489.47,2491.32,3503170.0
1751328720,2491.79,2492.58,2490.8,2491.6,1611832.0
1751328900,2491.6,2495.39,2491.54,2492.12,4085230.0
1751329080,2492.12,2493.64,2491.28,2491.51,2058552.0
1751329260,2491.51,2492.51,2488.54,2489.76,2449378.0
1751329440,2489.65,2489.65,2483.22,2484.18,3428872.0
1751329620,2484.17,2485.43,2483.07,2483.1,2035380.0
1751329800,2483.26,2483.57,2476.62,2479.45,10641780.0
1751329980,2479.46,2486.95,2476.24,2486.31,5569198.0
1751330160,2486.31,2486.96,2482.83,2485.14,2329068.0
1751330340,2485.14,2486.38,2484.03,2485.33,2134770.0
1751330520,2485.33,2487.98,2485.33,2487.37,1727736.0
1751330700,2487.36,2491.24,2487.12,2490.19,3738002.0
1751330880,2490.18,2490.84,2488.68,2489.37,1084282.0
1751331060,2489.37,2493.75,2489.29,2491.29,2599890.0
1751331240,2491.29,2492.47,2489.85,2490.82,1268818.0
1751331420,2490.81,2492.35,2490.19,2491.76,1069400.0
1751331600,2491.78,2492.95,2491.42,2491.66,1809638.0
1751331780,2491.66,2492.81,2489.02,2490.63,2270678.0
1751331960,2490.63,2493.35,2490.28,2492.97,2912846.0
1751332140,2493.06,2494.72,2492.1,2492.2,1861354.0
1751332320,2492.19,2497.47,2492.19,2497.08,3418038.0
1751332500,2497.08,2497.5,2494.23,2495.57,2813204.0
1751332680,2495.57,2496.95,2494.0,2494.0,1382134.0
1751332860,2494.01,2495.3,2493.58,2494.57,1732718.0
1751333040,2494.57,2494.79,2490.82,2492.5,1824160.0
1751333220,2492.5,2493.96,2491.06,2491.95,790366.0
1751333400,2491.94,2492.89,2490.5,2491.0,1483326.0
1751333580,2491.0,2499.06,2490.82,2497.34,4620462.0
1751333760,2497.34,2497.51,2494.68,2495.09,1867124.0
1751333940,2495.1,2495.73,2492.01,2492.92,1271858.0
1751334120,2493.07,2493.47,2491.06,2491.07,2126140.0
1751334300,2491.06,2494.0,2491.06,2492.56,968060.0
1751334480,2492.55,2493.8,2492.1,2492.89,729718.0
1751334660,2492.88,2492.89,2486.57,2487.99,2724982.0
1751334840,2487.99,2488.0,2485.53,2487.99,2521232.0
1751335020,2488.0,2488.62,2486.3,2487.62,1915378.0
1751335200,2487.37,2487.54,2485.83,2486.02,1885150.0
1751335380,2486.02,2490.5,2484.39,2490.08,3264426.0
1751335560,2490.09,2490.84,2488.55,2490.25,2062160.0
1751335740,2490.25,2491.56,2489.8,2491.16,1169518.0
1751335920,2491.16,2492.25,2487.91,2489.47,1144294.0
1751336100,2489.77,2491.62,2488.58,2490.36,3482456.0
1751336280,2490.36,2491.84,2488.33,2489.6,1699602.0
1751336460,2489.6,2490.99,2488.85,2490.56,1069760.0
1751336640,2490.55,2492.78,2490.43,2492.69,919152.0
1751336820,2492.7,2493.75,2492.21,2493.41,928888.0
1751337000,2493.41,2494.69,2491.09,2491.95,1364198.0
1751337180,2491.86,2492.65,2487.58,2487.59,1577790.0
1751337360,2487.59,2490.12,2486.82,2488.21,1678586.0
1751337540,2488.21,2488.81,2486.42,2486.44,1803680.0
1751337720,2486.45,2487.0,2485.56,2486.26,2097716.0
1751337900,2486.25,2486.26,2483.31,2484.93,3198430.0
1751338080,2484.93,2485.17,2482.91,2482.92,5201460.0
1751338260,2482.92,2484.96,2481.71,2483.2,6770746.0
1751338440,2483.2,2483.96,2481.93,2482.22,2788572.0
1751338620,2482.14,2482.78,2481.12,2482.38,2517412.0
1751338800,2482.39,2483.83,2482.11,2483.05,2484438.0
1751338980,2483.05,2484.45,2482.41,2482.63,2384580.0
1751339160,2482.63,2484.98,2482.0,2483.42,1608432.0
1751339340,2483.42,2484.11,2478.0,2478.07,5465204.0
1751339520,2478.32,2483.1,2478.32,2482.55,2259282.0
1751339700,2482.55,2485.8,2482.42,2484.71,2214966.0
1751339880,2484.72,2486.48,2483.03,2484.91,1957776.0
1751340060,2484.91,2486.45,2483.05,2485.84,1072398.0
1751340240,2485.85,2487.0,2485.68,2486.74,885796.0
1751340420,2486.82,2486.82,2485.5,2486.48,900962.0
1751340600,2486.48,2486.88,2485.28,2485.76,981272.0
1751340780,2485.91,2485.99,2483.14,2483.62,2130472.0
1751340960,2483.3,2483.96,2482.8,2483.03,1530014.0
1751341140,2483.03,2484.24,2482.3,2482.79,806878.0
1751341320,2482.8,2483.51,2481.65,2482.9,1548106.0
1751341500,2482.82,2483.87,2480.5,2481.92,2992664.0
1751341680,2481.92,2484.09,2481.92,2484.08,1103372.0
1751341860,2484.08,2485.12,2484.08,2484.47,730896.0
1751342040,2484.48,2485.2,2483.77,2484.45,663810.0
1751342220,2484.46,2484.85,2484.0,2484.13,617462.0
1751342400,2484.36,2484.7,2482.71,2482.92,922446.0
1751342580,2482.92,2483.65,2482.55,2482.68,795896.0
1751342760,2482.55,2482.56,2481.63,2481.99,1016236.0
1751342940,2482.0,2482.18,2481.43,2481.44,778834.0
1751343120,2481.44,2483.21,2480.69,2482.41,1425306.0
1751343300,2482.41,2482.41,2479.25,2479.64,1941876.0
1751343480,2479.64,2481.16,2478.0,2481.16,2302012.0
1751343660,2481.13,2482.26,2479.68,2480.2,2417614.0
1751343840,2480.2,2480.2,2478.03,2478.1,1585022.0
1751344020,2478.1,2478.22,2475.01,2476.11,6276654.0
1751344200,2476.11,2478.0,2475.98,2477.7,1706954.0
1751344380,2477.34,2478.56,2475.73,2476.51,2506268.0
1751344560,2476.51,2477.21,2474.48,2474.53,6133884.0
1751344740,2474.25,2475.83,2473.9,2475.75,1824010.0
1751344920,2475.76,2475.81,2473.33,2473.77,2732756.0
1751345100,2473.76,2474.45,2472.23,2472.31,4843016.0
1751345280,2472.31,2474.37,2471.82,2472.28,2968414.0
1751345460,2472.11,2472.11,2467.59,2468.47,9457636.0
1751345640,2468.48,2468.74,2464.77,2465.26,11977920.0
1751345820,2465.26,2466.01,2458.19,2459.93,20088834.0
1751346000,2459.94,2464.05,2459.64,2462.25,7800496.0
1751346180,2462.25,2465.58,2462.25,2462.85,6167786.0
1751346360,2462.85,2464.2,2461.0,2461.1,4946994.0
1751346540,2461.09,2461.1,2457.07,2457.14,9817954.0
1751346720,2457.1,2458.2,2456.31,2458.13,5561508.0
1751346900,2458.17,2461.45,2454.74,2455.93,7508316.0
1751347080,2455.88,2455.88,2453.0,2454.57,7584832.0
1751347260,2454.58,2456.33,2453.9,2454.01,3056270.0
1751347440,2454.01,2454.63,2452.05,2453.82,5532436.0
1751347620,2453.82,2455.35,2453.28,2453.8,2600906.0
1751347800,2453.96,2458.92,2452.83,2457.46,6001768.0
1751347980,2457.45,2458.66,2452.28,2452.65,4777600.0
1751348160,2452.53,2456.28,2450.07,2455.36,6632852.0
1751348340,2455.13,2455.42,2452.44,2453.28,5957514.0
1751348520,2453.28,2454.68,2453.06,2454.44,3497452.0
1751348700,2454.44,2457.05,2451.75,2456.86,4490198.0
1751348880,2456.86,2458.43,2454.78,2455.21,7139868.0
1751349060,2455.21,2459.68,2455.2,2458.37,8320676.0
1751349240,2458.37,2459.54,2457.0,2458.19,3291068.0
1751349420,2458.2,2460.0,2458.0,2459.97,2756556.0
1751349600,2459.98,2459.98,2455.68,2456.0,8061956.0
1751349780,2456.0,2458.61,2455.6,2455.9,2079842.0
1751349960,2455.89,2457.98,2455.01,2457.4,2292350.0
1751350140,2457.4,2458.39,2456.56,2457.85,1396828.0
1751350320,2457.85,2458.1,2456.01,2457.32,1186200.0
1751350500,2457.32,2457.83,2456.05,2456.32,1485278.0
1751350680,2456.32,2459.11,2456.0,2457.46,2150110.0
1751350860,2457.45,2459.0,2457.35,2459.0,1467652.0
1751351040,2459.24,2460.41,2457.2,2459.15,2774284.0
1751351220,2459.16,2459.26,2456.17,2456.59,2622736.0
1751351400,2456.59,2458.96,2456.02,2458.05,1920750.0
1751351580,2458.07,2460.0,2458.07,2459.83,957234.0
1751351760,2459.83,2460.29,2457.99,2457.99,1225874.0
1751351940,2457.99,2459.0,2457.99,2458.87,909630.0
1751352120,2458.87,2461.25,2458.7,2460.32,1734352.0
1751352300,2460.33,2461.34,2459.31,2459.85,3157600.0
1751352480,2459.85,2460.25,2458.0,2458.43,1189886.0
1751352660,2458.43,2459.9,2458.0,2458.0,1521864.0
1751352840,2458.01,2458.91,2457.32,2457.72,1770984.0
1751353020,2457.72,2459.33,2457.7,2458.14,862120.0
1751353200,2458.15,2459.43,2457.91,2458.6,2105300.0
1751353380,2458.61,2461.3,2458.15,2459.73,2251496.0
1751353560,2459.73,2461.78,2459.63,2461.15,2916034.0
1751353740,2461.16,2461.36,2458.61,2459.1,2127094.0
1751353920,2459.1,2459.58,2456.75,2456.75,3165612.0
1751354100,2456.75,2457.44,2453.84,2453.98,3547198.0
1751354280,2454.08,2454.21,2448.23,2449.54,14397350.0
1751354460,2449.54,2450.36,2445.92,2446.75,9477664.0
1751354640,2446.66,2451.14,2443.99,2450.9,8066138.0
1751354820,2450.9,2461.61,2450.9,2460.71,16728686.0
1751355000,2460.72,2467.63,2460.01,2461.85,15924034.0
1751355180,2461.63,2466.24,2461.52,2464.99,13665416.0
1751355360,2464.99,2465.1,2462.21,2462.66,4940888.0
1751355540,2462.66,2463.83,2462.12,2462.67,2049618.0
1751355720,2462.67,2462.67,2459.72,2461.05,3211758.0
1751355900,2461.05,2463.97,2460.46,2462.8,2822742.0
1751356080,2462.81,2466.25,2461.99,2466.25,4027950.0
1751356260,2466.07,2466.45,2463.01,2464.13,2684392.0
1751356440,2464.15,2465.0,2463.83,2464.01,1946332.0
1751356620,2464.0,2464.81,2463.39,2463.94,1392796.0
1751356800,2464.01,2464.02,2460.21,2460.64,2724110.0
1751356980,2460.79,2461.07,2458.74,2459.09,2476124.0
1751357160,2459.09,2460.12,2458.56,2458.57,2254444.0
1751357340,2458.56,2459.16,2456.82,2456.82,2088930.0
1751357520,2456.82,2457.19,2455.13,2455.63,2608486.0
1751357700,2455.68,2458.74,2455.68,2457.52,1708360.0
1751357880,2457.51,2459.62,2455.9,2457.35,5377974.0
1751358060,2457.61,2458.81,2457.0,2457.92,841702.0
1751358240,2457.92,2460.76,2456.82,2457.51,4344266.0
1751358420,2457.52,2459.86,2457.51,2458.88,1003934.0
1751358600,2458.88,2459.82,2456.7,2456.91,1312850.0
1751358780,2456.91,2457.31,2455.37,2456.02,2403622.0
1751358960,2456.03,2456.58,2452.9,2453.36,2349570.0
1751359140,2453.35,2454.95,2453.16,2454.16,2267898.0
1751359320,2454.15,2454.16,2452.04,2453.15,2766702.0
1751359500,2453.14,2455.31,2452.85,2455.31,2145602.0
1751359680,2455.31,2455.31,2452.7,2453.28,1803562.0
1751359860,2453.29,2454.45,2452.02,2452.9,1609424.0
1751360040,2452.9,2453.74,2450.22,2450.51,4893426.0
1751360220,2450.38,2452.24,2450.35,2452.23,1188358.0
1751360400,2452.23,2454.37,2451.13,2453.53,2693594.0
1751360580,2453.49,2456.4,2452.71,2454.85,2541508.0
1751360760,2454.93,2456.78,2454.89,2455.97,1858252.0
1751360940,2455.97,2457.62,2455.92,2456.87,1588316.0
1751361120,2456.99,2457.1,2454.23,2454.75,1168206.0
1751361300,2454.75,2455.83,2453.0,2453.99,1358056.0
1751361480,2454.0,2456.34,2452.34,2452.48,1847826.0
1751361660,2452.48,2456.32,2452.15,2456.31,2163482.0
1751361840,2456.32,2457.47,2454.44,2455.17,1620010.0
1751362020,2455.17,2456.51,2455.14,2455.31,1023612.0
1751362200,2455.31,2455.31,2454.0,2454.29,1586698.0
1751362380,2454.28,2454.4,2448.76,2449.97,8611238.0
1751362560,2449.99,2452.34,2449.83,2451.92,2394330.0
1751362740,2451.91,2451.99,2450.29,2451.05,2689666.0
1751362920,2451.04,2453.22,2451.04,2452.53,1482820.0
1751363100,2452.65,2453.22,2450.05,2451.69,2075446.0
1751363280,2451.69,2455.32,2451.3,2454.01,2683268.0
1751363460,2454.02,2454.79,2453.63,2454.48,1135522.0
1751363640,2454.44,2457.0,2454.09,2456.99,1307988.0
1751363820,2457.0,2457.47,2455.82,2455.98,1012230.0
1751364000,2455.98,2456.99,2454.62,2456.99,1377138.0
1751364180,2456.71,2459.59,2456.71,2458.02,3821036.0
1751364360,2458.02,2459.42,2457.73,2458.72,1417340.0
1751364540,2458.72,2460.53,2457.42,2457.42,4654594.0
1751364720,2457.42,2458.15,2456.41,2457.29,1359700.0
1751364900,2457.29,2458.24,2455.13,2455.97,1453364.0
1751365080,2455.97,2457.7,2455.63,2457.68,1127298.0
1751365260,2457.68,2459.5,2456.62,2458.15,1476506.0
1751365440,2458.15,2459.17,2455.15,2455.42,1336994.0
1751365620,2455.42,2456.09,2452.68,2452.68,1873786.0
1751365800,2452.69,2454.06,2452.68,2453.96,1838818.0
1751365980,2453.95,2457.19,2452.79,2455.07,3735254.0
1751366160,2455.08,2455.08,2450.3,2450.31,2451168.0
1751366340,2450.3,2454.22,2447.6,2453.13,6207332.0
1751366520,2453.26,2454.05,2451.85,2451.95,1454322.0
1751366700,2451.95,2451.95,2450.37,2450.78,1431078.0
1751366880,2450.78,2452.2,2449.34,2452.19,2752544.0
1751367060,2451.86,2454.58,2451.22,2452.73,1801568.0
1751367240,2452.73,2454.32,2452.11,2454.32,1189778.0
1751367420,2454.32,2455.85,2454.13,2454.95,2135464.0
1751367600,2454.83,2457.58,2454.82,2456.11,4547514.0
1751367780,2456.1,2456.89,2455.29,2455.83,1370418.0
1751367960,2455.83,2456.56,2455.31,2456.06,846112.0
1751368140,2456.05,2456.06,2453.08,2453.09,1801618.0
1751368320,2452.97,2452.97,2446.71,2447.25,6040420.0
1751368500,2447.24,2449.21,2446.69,2446.93,4633094.0
1751368680,2446.93,2448.71,2446.55,2448.26,3117284.0
1751368860,2448.29,2450.34,2448.29,2450.33,1436898.0
1751369040,2450.41,2452.04,2449.76,2450.26,1782622.0
1751369220,2450.25,2450.5,2449.38,2449.97,647630.0
1751369400,2449.97,2452.67,2449.97,2452.66,2059208.0
1751369580,2452.66,2453.85,2450.35,2450.41,3133534.0
1751369760,2451.01,2451.41,2449.0,2449.74,1605584.0
1751369940,2449.74,2449.75,2447.17,2448.28,1774102.0
1751370120,2448.29,2448.47,2446.6,2447.11,1468800.0
1751370300,2447.11,2448.38,2447.01,2448.38,1594934.0
1751370480,2448.37,2449.56,2447.5,2447.51,1559272.0
1751370660,2447.5,2447.51,2441.28,2444.56,12522232.0
1751370840,2444.57,2448.29,2443.85,2447.52,2738992.0
1751371020,2447.52,2448.14,2446.12,2448.14,1989164.0
1751371200,2448.13,2449.15,2447.0,2448.31,1897762.0
1751371380,2448.3,2452.25,2448.3,2450.98,6965206.0
1751371560,2450.97,2452.15,2449.02,2449.02,2304166.0
1751371740,2449.02,2449.3,2445.59,2447.05,2546040.0
1751371920,2447.05,2447.63,2446.61,2447.17,1267158.0
1751372100,2447.16,2447.8,2445.46,2445.47,1343328.0
1751372280,2445.47,2445.91,2442.67,2443.25,4802080.0
1751372460,2443.26,2443.26,2438.57,2440.21,7620254.0
1751372640,2440.21,2441.1,2435.99,2438.59,9786444.0
1751372820,2438.59,2440.86,2438.25,2440.43,4737370.0
1751373000,2440.43,2442.22,2439.71,2439.91,3094490.0
1751373180,2439.89,2444.49,2439.36,2443.9,5843616.0
1751373360,2443.9,2443.9,2441.0,2442.06,1697284.0
1751373540,2442.05,2443.67,2440.58,2440.61,2115328.0
1751373720,2440.61,2441.04,2437.4,2438.2,5546270.0
1751373900,2438.2,2439.4,2436.34,2439.4,7174616.0
1751374080,2439.39,2439.77,2435.47,2436.08,2859044.0
1751374260,2436.08,2438.99,2433.07,2434.78,8336182.0
1751374440,2434.54,2437.02,2433.75,2436.51,5828966.0
1751374620,2436.51,2438.25,2435.06,2435.98,4441202.0
1751374800,2436.25,2437.53,2435.01,2436.09,3139050.0
1751374980,2436.09,2438.67,2436.09,2438.67,3290660.0
1751375160,2438.67,2440.82,2436.25,2440.82,3964758.0
1751375340,2440.62,2441.47,2435.13,2435.89,8581978.0
1751375520,2435.89,2437.54,2434.19,2435.87,5472932.0
1751375700,2435.88,2439.78,2435.4,2439.04,3864096.0
1751375880,2439.04,2439.04,2437.0,2437.81,1827620.0
1751376060,2437.81,2439.64,2437.45,2438.53,1986052.0
1751376240,2437.49,2440.05,2436.72,2440.04,3043832.0
1751376420,2440.04,2441.54,2439.32,2441.51,3323778.0
1751376600,2441.52,2444.25,2440.01,2442.09,7191468.0
1751376780,2442.23,2445.24,2442.03,2443.08,4499144.0
1751376960,2443.09,2446.0,2442.92,2444.33,5475520.0
1751377140,2444.33,2444.9,2431.45,2433.27,16931954.0
1751377320,2433.45,2435.38,2422.9,2432.4,28260068.0
1751377500,2432.29,2437.84,2430.87,2437.75,9210216.0
1751377680,2437.75,2443.65,2435.84,2442.46,12624798.0
1751377860,2442.74,2444.05,2441.11,2444.05,5953212.0
1751378040,2444.05,2444.05,2440.86,2442.03,3360476.0
1751378220,2442.0,2443.56,2440.18,2441.88,2530156.0
1751378400,2441.89,2445.14,2440.47,2443.43,7861174.0
1751378580,2443.43,2448.15,2442.33,2448.14,6846986.0
1751378760,2448.15,2453.66,2445.39,2448.92,12581716.0
1751378940,2449.01,2450.4,2445.01,2445.78,6169318.0
1751379120,2445.78,2450.57,2445.0,2449.83,3969026.0
1751379300,2449.83,2455.06,2447.67,2449.04,10532532.0
1751379480,2449.04,2449.39,2444.15,2444.48,5164600.0
1751379660,2444.48,2445.8,2435.08,2437.49,9985634.0
1751379840,2437.49,2439.2,2433.49,2434.31,10246602.0
1751380020,2434.32,2434.32,2420.74,2426.05,24319608.0
1751380200,2426.05,2431.79,2425.53,2428.54,10060862.0
1751380380,2428.53,2431.06,2425.01,2430.44,8305830.0
1751380560,2430.59,2430.59,2423.85,2425.51,6638294.0
1751380740,2425.61,2426.46,2417.0,2417.57,29373786.0
1751380920,2417.75,2419.23,2412.54,2415.86,31675332.0
1751381100,2415.91,2417.68,2405.56,2411.9,34173246.0
1751381280,2411.9,2418.11,2411.39,2417.33,17665064.0
1751381460,2417.45,2419.49,2412.45,2412.45,12282438.0
1751381640,2412.29,2419.68,2411.85,2419.68,9132562.0
1751381820,2419.68,2419.68,2416.2,2418.54,5356872.0
1751382000,2418.53,2421.85,2416.48,2417.47,11201090.0
1751382180,2417.82,2425.43,2417.82,2424.64,10143992.0
1751382360,2424.44,2426.91,2416.2,2416.2,11559506.0
1751382540,2416.21,2418.15,2415.06,2416.96,8129030.0
1751382720,2416.98,2418.1,2415.31,2418.1,6502574.0
1751382900,2417.78,2421.19,2417.66,2419.79,5107680.0
1751383080,2419.78,2422.18,2419.78,2421.15,4985358.0
1751383260,2421.15,2424.31,2420.18,2420.3,4880612.0
1751383440,2420.3,2423.48,2418.58,2422.83,5073094.0
1751383620,2423.07,2424.66,2422.47,2423.68,3000762.0
1751383800,2423.67,2427.99,2422.61,2426.81,5862662.0
1751383980,2426.71,2430.7,2426.0,2427.58,8698078.0
1751384160,2427.58,2427.58,2420.7,2421.96,5886780.0
1751384340,2421.97,2422.62,2417.44,2419.59,4354732.0
1751384520,2419.42,2421.77,2418.39,2420.35,2357876.0
1751384700,2420.35,2423.41,2420.16,2422.49,2235860.0
1751384880,2422.49,2422.64,2419.81,2420.8,2349266.0
1751385060,2420.8,2423.14,2420.8,2422.95,2030484.0
1751385240,2422.96,2423.14,2420.07,2421.31,1999932.0
1751385420,2421.32,2424.17,2420.3,2422.49,3622638.0
1751385600,2422.48,2423.16,2420.76,2422.13,2627976.0
1751385780,2422.13,2423.04,2418.94,2420.32,2763916.0
1751385960,2420.32,2421.21,2418.13,2421.2,2253430.0
1751386140,2421.43,2427.92,2421.15,2426.67,5200148.0
1751386320,2426.5,2430.0,2426.41,2428.39,4724404.0
1751386500,2428.39,2429.25,2425.03,2425.55,3367288.0
1751386680,2425.43,2426.39,2424.21,2424.72,3478506.0
1751386860,2424.73,2425.9,2423.05,2425.9,3344744.0
1751387040,2425.89,2428.3,2425.89,2427.96,1711382.0
1751387220,2427.96,2429.53,2427.19,2427.75,2160998.0
1751387400,2427.75,2428.07,2425.82,2427.0,1697460.0
1751387580,2427.0,2429.9,2426.46,2426.46,2337490.0
1751387760,2426.46,2428.49,2425.83,2426.64,1851076.0
1751387940,2426.64,2426.98,2424.8,2426.16,1981572.0
1751388120,2426.16,2427.99,2424.75,2425.8,1805172.0
1751388300,2425.8,2426.21,2420.49,2423.5,4419932.0
1751388480,2423.5,2427.63,2423.5,2424.05,3794544.0
1751388660,2424.05,2427.44,2423.47,2426.92,2046368.0
1751388840,2426.93,2427.5,2424.5,2425.19,1564840.0
1751389020,2425.19,2425.19,2420.55,2423.4,2666238.0
1751389200,2423.21,2424.29,2421.09,2422.21,2217834.0
1751389380,2422.21,2422.53,2416.7,2420.47,8230354.0
1751389560,2420.46,2421.91,2418.3,2421.9,2360156.0
1751389740,2421.91,2426.82,2420.62,2426.82,3539288.0
1751389920,2426.82,2428.27,2423.5,2424.18,2664080.0
1751390100,2424.18,2424.69,2422.45,2424.0,812898.0
1751390280,2424.0,2425.43,2422.92,2424.31,1163932.0
1751390460,2424.3,2429.26,2423.44,2428.57,2497096.0
1751390640,2428.54,2430.35,2426.8,2427.28,7696382.0
1751390820,2427.28,2427.28,2424.62,2425.63,1494210.0
1751391000,2425.63,2427.0,2425.44,2426.58,1133804.0
1751391180,2426.57,2426.82,2423.22,2424.53,2056516.0
1751391360,2424.53,2425.99,2424.35,2425.7,972902.0
1751391540,2425.69,2430.12,2425.67,2429.12,1446698.0
1751391720,2429.11,2429.55,2427.54,2428.0,1119580.0
1751391900,2427.99,2428.26,2424.7,2424.7,1028270.0
1751392080,2424.71,2426.4,2424.1,2426.4,2162534.0
1751392260,2426.4,2427.95,2425.65,2427.1,873126.0
1751392440,2427.11,2427.34,2424.33,2425.11,798048.0
1751392620,2425.11,2432.46,2425.11,2431.04,6005764.0
1751392800,2431.05,2432.25,2428.27,2429.68,2341488.0
1751392980,2429.68,2430.58,2427.53,2428.47,1791660.0
1751393160,2428.47,2431.26,2427.53,2429.78,995146.0
1751393340,2429.78,2429.97,2428.01,2428.01,666932.0
1751393520,2428.01,2429.13,2427.4,2427.96,1269454.0
1751393700,2427.96,2427.97,2423.53,2423.61,1441934.0
1751393880,2423.65,2426.14,2420.88,2421.94,3797678.0
1751394060,2421.95,2422.11,2419.53,2420.42,3946520.0
1751394240,2420.42,2423.12,2420.35,2421.41,1718304.0
1751394420,2421.25,2421.77,2419.7,2420.23,2610746.0
1751394600,2420.23,2423.26,2420.05,2422.36,1471894.0
1751394780,2422.35,2423.43,2420.83,2421.32,937382.0
1751394960,2421.33,2422.85,2420.9,2422.15,886364.0
1751395140,2422.15,2422.76,2420.78,2420.78,974538.0
1751395320,2420.79,2422.07,2420.24,2421.44,1243756.0
1751395500,2421.43,2422.2,2416.61,2416.8,4559224.0
1751395680,2416.8,2418.86,2415.46,2416.94,5076654.0
1751395860,2416.94,2418.26,2410.63,2412.41,12523148.0
1751396040,2412.41,2414.66,2411.93,2413.76,3088698.0
1751396220,2413.76,2414.52,2399.05,2409.14,36504236.0
1751396400,2409.14,2410.14,2403.64,2404.45,13950180.0
1751396580,2404.06,2412.83,2403.21,2411.12,9107624.0
1751396760,2410.88,2413.44,2410.4,2410.66,3592620.0
1751396940,2410.74,2416.47,2410.21,2414.69,4907234.0
1751397120,2414.69,2417.76,2413.0,2417.27,3025396.0
1751397300,2417.27,2419.48,2416.0,2416.01,3703830.0
1751397480,2415.47,2417.63,2414.55,2417.37,2072266.0
1751397660,2417.33,2420.14,2416.84,2419.12,3011036.0
1751397840,2419.12,2420.99,2419.04,2420.34,1954438.0
1751398020,2420.45,2421.0,2418.83,2419.43,2251896.0
1751398200,2419.43,2419.93,2417.22,2417.77,1491986.0
1751398380,2417.77,2419.1,2416.04,2416.93,1687780.0
1751398560,2416.92,2419.0,2414.54,2414.86,2339396.0
1751398740,2414.87,2415.07,2406.95,2408.31,11655014.0
1751398920,2408.37,2411.49,2407.3,2410.89,4740674.0
1751399100,2410.88,2416.18,2410.88,2415.94,3731670.0
1751399280,2415.94,2415.94,2413.38,2413.67,1175270.0
1751399460,2413.66,2414.03,2412.16,2413.38,2455280.0
1751399640,2413.31,2413.72,2410.66,2412.0,2009956.0
1751399820,2411.99,2412.5,2401.34,2401.58,7372384.0
1751400000,2401.57,2405.67,2393.52,2401.51,37182786.0
1751400180,2400.85,2405.06,2397.2,2404.1,6655754.0
1751400360,2404.1,2407.66,2404.1,2406.07,5362360.0
1751400540,2406.06,2406.39,2401.41,2405.24,4803696.0
1751400720,2405.25,2405.25,2395.89,2398.85,7607248.0
1751400900,2398.86,2406.36,2398.73,2406.09,4313418.0
1751401080,2406.09,2408.81,2404.86,2408.8,3345288.0
1751401260,2408.8,2408.89,2403.9,2404.11,4790344.0
1751401440,2404.5,2408.23,2404.5,2407.86,2307470.0
1751401620,2407.85,2408.4,2406.79,2408.32,1401732.0
1751401800,2408.32,2411.33,2407.88,2411.33,3054468.0
1751401980,2411.33,2412.99,2410.41,2412.18,2064744.0
1751402160,2412.18,2415.15,2411.07,2414.6,5043348.0
1751402340,2414.61,2415.22,2412.52,2414.21,2446934.0
1751402520,2414.21,2414.82,2413.52,2413.63,1254004.0
1751402700,2413.63,2416.13,2413.53,2415.22,1721698.0
1751402880,2415.23,2416.31,2411.65,2412.18,3367576.0
1751403060,2412.28,2415.76,2412.28,2414.55,1815274.0
1751403240,2414.55,2414.69,2413.58,2414.4,840546.0
1751403420,2414.4,2417.37,2413.78,2413.84,2535142.0
1751403600,2413.84,2413.84,2411.0,2411.64,3904432.0
1751403780,2411.64,2412.19,2405.52,2405.89,3527824.0
1751403960,2405.9,2406.1,2403.65,2404.61,2443880.0
1751404140,2404.61,2406.96,2403.71,2403.72,1887176.0
1751404320,2403.72,2405.49,2402.78,2405.01,1363682.0
1751404500,2405.0,2406.42,2404.21,2405.99,1682646.0
1751404680,2406.04,2410.44,2406.04,2410.33,4088278.0
1751404860,2410.34,2415.89,2410.11,2415.88,5505912.0
1751405040,2415.88,2417.19,2412.21,2412.71,2951016.0
1751405220,2412.71,2412.76,2410.76,2412.43,1487110.0
1751405400,2412.44,2412.44,2407.98,2408.64,1654198.0
1751405580,2408.64,2409.91,2406.37,2408.73,1364868.0
1751405760,2408.73,2409.78,2407.15,2408.22,903186.0
1751405940,2408.18,2409.12,2405.1,2406.15,2043884.0
1751406120,2406.16,2407.95,2406.15,2407.43,781744.0
1751406300,2407.43,2407.44,2405.0,2405.14,515154.0
1751406480,2405.08,2409.0,2403.5,2408.33,2246490.0
1751406660,2408.13,2409.45,2405.0,2405.9,1044674.0
1751406840,2405.9,2406.64,2405.01,2405.87,1034456.0
1751407020,2405.75,2406.58,2403.51,2405.99,2106350.0
1751407200,2405.98,2406.5,2401.9,2404.71,3049034.0
1751407380,2405.03,2409.27,2404.71,2408.27,2619874.0
1751407560,2408.28,2408.28,2398.1,2399.12,5117216.0
1751407740,2399.19,2401.22,2398.63,2400.71,2892486.0
1751407920,2400.71,2407.45,2400.71,2406.56,5202014.0
1751408100,2406.68,2407.76,2405.58,2407.36,1829126.0
1751408280,2407.18,2408.99,2406.01,2407.21,1988054.0
1751408460,2407.21,2408.27,2405.67,2406.0,1278118.0
1751408640,2406.01,2406.66,2404.0,2405.8,1468394.0
1751408820,2405.81,2406.89,2405.35,2405.81,658672.0
1751409000,2405.67,2407.0,2404.17,2406.99,1480664.0
1751409180,2406.99,2410.89,2406.99,2410.66,2633852.0
1751409360,2410.63,2412.29,2409.32,2410.81,2384398.0
1751409540,2410.81,2410.82,2408.0,2409.22,879044.0
1751409720,2409.22,2411.46,2409.22,2409.66,1714236.0
1751409900,2409.66,2410.12,2408.28,2408.62,1589692.0
1751410080,2408.61,2409.39,2408.0,2408.8,512330.0
1751410260,2408.8,2408.81,2406.15,2406.88,855352.0
1751410440,2406.88,2407.14,2405.34,2405.34,1053636.0
1751410620,2405.34,2405.61,2401.36,2401.59,5480036.0
1751410800,2399.65,2400.81,2397.1,2399.92,4956740.0
1751410980,2399.92,2400.29,2392.54,2393.41,13202616.0
1751411160,2393.41,2395.52,2392.41,2395.01,3901492.0
1751411340,2395.0,2396.1,2384.63,2388.74,21038810.0
1751411520,2388.74,2391.48,2387.85,2388.89,9200984.0
1751411700,2389.01,2392.71,2389.01,2392.19,5581406.0
1751411880,2392.19,2394.92,2391.17,2394.44,2996578.0
1751412060,2394.45,2395.23,2392.64,2394.13,2143196.0
1751412240,2394.13,2394.87,2393.17,2394.59,2061044.0
1751412420,2394.59,2395.94,2394.59,2395.66,1600764.0
1751412600,2395.65,2397.28,2395.23,2397.06,1872690.0
1751412780,2397.06,2398.23,2395.57,2395.94,2137960.0
1751412960,2395.94,2397.67,2395.94,2396.13,1613038.0
1751413140,2396.02,2397.38,2396.0,2396.65,1308240.0
1751413320,2396.65,2400.81,2396.0,2400.69,4082900.0
1751413500,2400.7,2402.48,2400.7,2402.33,2706688.0
1751413680,2402.34,2403.88,2402.22,2403.51,2143306.0
1751413860,2403.51,2404.2,2402.88,2404.2,1351036.0
1751414040,2404.2,2405.0,2403.48,2405.0,2227176.0
1751414220,2404.99,2405.0,2403.65,2403.65,998692.0
1751414400,2403.66,2404.98,2402.1,2404.82,4173408.0
1751414580,2404.82,2405.42,2403.33,2403.86,1938494.0
1751414760,2403.7,2405.91,2402.66,2402.79,3159178.0
1751414940,2402.62,2406.0,2401.84,2406.0,3242110.0
1751415120,2406.1,2406.81,2404.81,2406.14,1864518.0
1751415300,2406.14,2407.79,2403.34,2405.77,2913424.0
1751415480,2405.78,2406.7,2404.5,2406.7,2003616.0
1751415660,2406.7,2408.36,2405.94,2408.27,1235006.0
1751415840,2408.27,2408.68,2405.25,2406.0,2292014.0
1751416020,2406.0,2408.68,2405.99,2406.64,1545926.0
1751416200,2406.52,2408.24,2405.79,2407.87,1639032.0
1751416380,2408.18,2408.6,2405.78,2408.16,1363322.0
1751416560,2408.15,2408.79,2404.29,2404.4,1696876.0
1751416740,2404.33,2405.59,2402.89,2404.99,1428534.0
1751416920,2404.99,2407.68,2404.99,2405.87,1409556.0
1751417100,2405.87,2405.88,2398.1,2398.1,7320514.0
1751417280,2398.32,2399.57,2396.51,2398.64,4729096.0
1751417460,2398.64,2400.87,2397.77,2399.64,3720326.0
1751417640,2399.64,2399.81,2397.17,2397.99,1622726.0
1751417820,2398.0,2398.47,2397.02,2397.4,2959348.0
1751418000,2397.4,2399.59,2397.4,2399.23,1686144.0
1751418180,2399.35,2400.95,2397.8,2400.29,1826184.0
1751418360,2400.28,2400.45,2398.76,2400.0,2196528.0
1751418540,2400.0,2400.79,2398.31,2400.13,1041098.0
1751418720,2400.13,2400.99,2398.77,2400.99,3042888.0
1751418900,2400.98,2401.32,2370.74,2380.56,52725538.0
1751419080,2381.08,2394.52,2380.6,2389.24,23795024.0
1751419260,2389.01,2399.14,2389.0,2396.35,10166412.0
1751419440,2396.36,2397.38,2392.52,2394.99,5883514.0
1751419620,2394.99,2405.24,2394.94,2404.79,12269594.0
1751419800,2404.8,2405.0,2401.01,2402.28,5596412.0
1751419980,2402.29,2407.76,2401.31,2406.58,4686752.0
1751420160,2406.58,2407.0,2404.23,2405.82,2634032.0
1751420340,2405.82,2407.54,2404.67,2406.01,2880704.0
1751420520,2406.01,2409.82,2406.01,2409.1,4704824.0
1751420700,2409.01,2409.49,2407.22,2407.43,2423378.0
1751420880,2407.43,2410.03,2407.43,2408.21,3687822.0
1751421060,2408.21,2409.2,2406.43,2407.31,2833076.0
1751421240,2407.32,2409.71,2407.05,2408.95,1452030.0
1751421420,2408.95,2410.0,2408.01,2409.99,1680786.0
1751421600,2409.99,2412.53,2408.67,2412.15,3827238.0
1751421780,2412.02,2417.55,2410.18,2410.19,9598460.0
1751421960,2410.18,2412.13,2409.79,2410.76,2620442.0
1751422140,2410.77,2411.81,2407.15,2407.76,3503426.0
1751422320,2407.76,2409.32,2406.8,2407.67,1508098.0
1751422500,2407.58,2410.21,2406.67,2408.01,1571414.0
1751422680,2407.84,2408.54,2406.41,2407.24,1688172.0
1751422860,2407.24,2409.39,2406.03,2408.13,2399288.0
1751423040,2408.12,2410.23,2408.05,2410.23,935832.0
1751423220,2410.23,2413.9,2410.23,2413.38,2225634.0
1751423400,2413.37,2414.15,2411.32,2411.32,1749570.0
1751423580,2411.01,2412.23,2410.2,2412.12,2525968.0
1751423760,2412.22,2413.02,2410.22,2411.0,920690.0
1751423940,2411.0,2411.98,2410.56,2411.5,808930.0
1751424120,2411.51,2414.81,2411.5,2414.34,1627082.0
1751424300,2414.3,2414.85,2413.21,2414.84,1492642.0
1751424480,2414.84,2417.77,2414.12,2414.86,4286778.0
1751424660,2414.93,2416.22,2414.01,2416.05,1868608.0
1751424840,2416.05,2416.32,2414.1,2415.0,1442968.0
1751425020,2415.0,2416.98,2414.81,2416.85,1319496.0
1751425200,2416.86,2417.55,2415.06,2415.86,2502876.0
1751425380,2415.85,2418.5,2415.73,2418.49,1290706.0
1751425560,2418.47,2421.82,2417.99,2420.93,8923930.0
1751425740,2420.92,2422.25,2420.48,2421.37,3635404.0
1751425920,2421.37,2423.82,2421.37,2423.6,4854986.0
1751426100,2423.51,2423.6,2421.26,2422.42,2597940.0
1751426280,2422.42,2423.78,2422.27,2423.51,3609396.0
1751426460,2423.52,2428.46,2423.36,2427.93,8566692.0
1751426640,2427.64,2430.43,2425.86,2427.23,8661840.0
1751426820,2427.29,2428.17,2426.51,2427.44,2670054.0
1751427000,2427.44,2427.44,2425.55,2426.83,2236188.0
1751427180,2426.82,2427.24,2424.54,2424.58,2915840.0
1751427360,2424.58,2427.08,2424.58,2427.07,3336914.0
1751427540,2427.08,2428.71,2426.4,2426.4,3372736.0
1751427720,2426.44,2427.0,2425.89,2426.34,1952452.0
1751427900,2426.35,2428.0,2425.09,2428.0,2707194.0
1751428080,2428.0,2430.14,2427.22,2427.22,3897074.0
1751428260,2427.22,2429.27,2426.44,2429.27,2096344.0
1751428440,2429.26,2429.31,2427.28,2428.27,1029064.0
1751428620,2428.27,2429.3,2427.96,2429.23,1537008.0
1751428800,2429.23,2429.51,2426.8,2427.89,2638924.0
1751428980,2427.87,2427.87,2425.76,2426.76,2186622.0
1751429160,2426.76,2428.0,2424.77,2424.99,2527428.0
1751429340,2425.0,2426.19,2424.4,2424.6,2341368.0
1751429520,2424.6,2428.33,2424.6,2428.03,1919154.0
1751429700,2428.03,2428.03,2425.16,2426.99,1349954.0
1751429880,2426.99,2427.65,2425.0,2427.47,1314276.0
1751430060,2427.47,2429.99,2426.39,2429.92,1875530.0
1751430240,2429.91,2429.92,2427.62,2429.92,2084082.0
1751430420,2429.96,2432.39,2429.57,2430.33,5121512.0
1751430600,2430.33,2431.08,2427.98,2427.98,3234524.0
1751430780,2427.98,2430.0,2427.83,2429.76,935528.0
1751430960,2429.76,2433.2,2429.44,2432.87,2307710.0
1751431140,2432.95,2433.99,2432.33,2433.74,4172634.0
1751431320,2433.74,2435.59,2433.23,2434.44,5708452.0
1751431500,2434.43,2436.2,2433.0,2434.54,3541436.0
1751431680,2434.54,2436.15,2434.1,2435.98,3403780.0
1751431860,2435.97,2437.79,2435.24,2437.3,5968818.0
1751432040,2437.3,2438.59,2437.0,2437.91,6132202.0
1751432220,2437.91,2440.0,2437.28,2438.5,6459122.0
1751432400,2438.49,2438.97,2435.07,2435.54,7086002.0
1751432580,2435.54,2436.48,2434.98,2435.97,3113756.0
1751432760,2435.96,2435.99,2434.82,2435.07,1377178.0
1751432940,2435.06,2435.07,2433.54,2433.77,2416676.0
1751433120,2433.77,2434.89,2433.2,2434.89,1688736.0
1751433300,2434.89,2445.8,2434.89,2442.95,25726782.0
1751433480,2442.99,2442.99,2439.6,2441.53,4515512.0
1751433660,2441.53,2443.0,2440.0,2441.52,3466434.0
1751433840,2441.31,2441.31,2439.45,2439.69,2337002.0
1751434020,2439.66,2439.67,2438.0,2438.02,1918132.0
1751434200,2438.01,2438.48,2437.12,2438.0,3146978.0
1751434380,2437.99,2440.35,2437.56,2439.7,2155778.0
1751434560,2439.69,2439.86,2437.84,2437.92,2008642.0
1751434740,2437.92,2439.73,2436.64,2439.4,2749358.0
1751434920,2439.41,2441.69,2439.4,2440.58,1642596.0
1751435100,2440.53,2442.3,2439.81,2442.16,2152104.0
1751435280,2442.16,2442.38,2440.44,2441.16,2547132.0
1751435460,2441.15,2441.16,2439.43,2440.64,2010228.0
1751435640,2440.64,2442.56,2440.0,2442.29,3974214.0
1751435820,2442.29,2444.38,2442.03,2443.18,4172852.0
1751436000,2443.19,2444.01,2442.83,2443.72,5245100.0
1751436180,2443.72,2446.55,2443.07,2446.55,4313558.0
1751436360,2446.53,2447.57,2444.54,2445.34,4457776.0
1751436540,2445.35,2448.12,2443.52,2447.71,3593522.0
1751436720,2447.72,2447.72,2445.24,2446.14,3819622.0
1751436900,2446.13,2447.26,2444.6,2445.1,2828368.0
1751437080,2445.1,2446.34,2444.85,2446.26,1899004.0
1751437260,2446.26,2446.26,2441.94,2442.12,3253010.0
1751437440,2442.11,2442.12,2438.28,2438.43,7596428.0
1751437620,2438.48,2439.47,2437.51,2439.47,3806448.0
1751437800,2439.47,2444.44,2439.47,2444.41,4105896.0
1751437980,2444.41,2445.24,2443.24,2444.37,2411144.0
1751438160,2444.21,2447.88,2443.37,2447.53,3220738.0
1751438340,2447.53,2447.87,2446.22,2446.91,4817964.0
1751438520,2446.91,2447.34,2446.06,2446.78,2610084.0
1751438700,2446.78,2447.36,2446.05,2446.98,2543064.0
1751438880,2446.98,2449.47,2446.81,2448.73,5277848.0
1751439060,2448.73,2449.4,2447.68,2448.43,2553994.0
1751439240,2448.63,2451.99,2447.7,2451.59,9047042.0
1751439420,2451.8,2452.36,2450.19,2450.55,4238388.0
1751439600,2450.56,2451.09,2449.16,2449.92,4700398.0
1751439780,2449.93,2453.0,2449.18,2450.5,3880348.0
1751439960,2450.51,2450.51,2448.33,2448.86,2310224.0
1751440140,2448.85,2450.91,2448.0,2449.07,2331424.0
1751440320,2449.07,2449.4,2441.19,2442.7,6441602.0
1751440500,2442.6,2443.74,2441.46,2442.4,6548354.0
1751440680,2442.4,2444.03,2441.5,2444.03,3004416.0
1751440860,2444.03,2444.44,2443.32,2444.24,1671214.0
1751441040,2444.1,2446.59,2443.91,2444.21,2022044.0
1751441220,2444.21,2444.77,2442.2,2442.2,994704.0
1751441400,2442.21,2444.17,2441.77,2443.49,2184328.0
1751441580,2443.49,2444.82,2442.72,2444.82,1208656.0
1751441760,2444.81,2448.5,2444.55,2447.74,4110620.0
1751441940,2447.74,2449.51,2446.34,2446.83,2596582.0
1751442120,2446.83,2447.21,2445.0,2446.78,1839224.0
1751442300,2446.77,2448.32,2446.3,2448.32,1124482.0
1751442480,2448.49,2449.0,2447.0,2447.01,3600860.0
1751442660,2447.0,2447.66,2446.03,2447.23,1203498.0
1751442840,2447.23,2448.49,2446.01,2446.86,1626684.0
1751443020,2446.85,2447.12,2445.47,2445.75,1777748.0
1751443200,2445.76,2449.9,2445.75,2448.53,6089262.0
1751443380,2448.53,2451.44,2448.0,2450.76,3919434.0
1751443560,2450.76,2450.76,2447.85,2449.94,3876900.0
1751443740,2449.79,2450.62,2449.47,2450.21,2042186.0
1751443920,2450.2,2450.21,2448.83,2449.29,2164430.0
1751444100,2449.29,2450.45,2448.53,2450.44,2156998.0
1751444280,2450.45,2454.8,2449.77,2453.94,4533040.0
1751444460,2453.93,2454.48,2452.41,2453.2,3925748.0
1751444640,2453.2,2453.51,2448.92,2449.92,4380146.0
1751444820,2449.85,2451.29,2448.55,2450.33,2954412.0
1751445000,2450.32,2451.22,2446.26,2446.27,6281942.0
1751445180,2446.26,2449.29,2445.24,2448.19,5167846.0
1751445360,2448.2,2450.69,2447.42,2449.7,3809186.0
1751445540,2449.7,2449.94,2448.5,2449.53,1859894.0
1751445720,2449.58,2449.59,2448.12,2448.68,1993520.0
1751445900,2448.68,2449.0,2444.89,2445.39,2235492.0
1751446080,2445.54,2446.02,2443.21,2445.5,6869130.0
1751446260,2445.29,2447.28,2445.04,2446.59,1903654.0
1751446440,2446.44,2448.86,2446.08,2448.78,1704674.0
1751446620,2448.79,2448.79,2446.69,2447.99,2058856.0
1751446800,2448.0,2449.0,2446.77,2447.64,2965690.0
1751446980,2447.64,2448.1,2444.84,2446.87,3043508.0
1751447160,2446.87,2448.24,2446.86,2448.12,2306174.0
1751447340,2448.12,2449.63,2447.94,2449.63,1845242.0
1751447520,2449.63,2450.32,2448.46,2449.54,2045772.0
1751447700,2449.54,2450.18,2449.07,2449.69,1732432.0
1751447880,2449.69,2452.2,2448.51,2450.03,4573834.0
1751448060,2450.02,2451.37,2449.5,2451.32,2296346.0
1751448240,2451.33,2451.89,2450.12,2451.89,1854378.0
1751448420,2451.83,2451.93,2447.24,2447.49,3201616.0
1751448600,2447.79,2449.31,2447.31,2448.12,1066694.0
1751448780,2448.12,2448.41,2446.31,2447.07,2149818.0
1751448960,2447.06,2447.07,2445.46,2445.63,1771314.0
1751449140,2445.63,2448.0,2445.21,2447.73,1653902.0
1751449320,2447.73,2450.37,2447.72,2450.03,1835576.0
1751449500,2450.03,2451.0,2450.0,2450.0,1373314.0
1751449680,2450.0,2450.78,2449.8,2450.27,926872.0
1751449860,2450.28,2450.28,2448.83,2448.99,1898864.0
1751450040,2449.0,2449.0,2445.77,2445.94,3591976.0
1751450220,2445.93,2447.61,2445.93,2447.6,3586230.0
1751450400,2447.6,2448.0,2444.63,2444.92,3929238.0
1751450580,2445.13,2445.13,2442.45,2443.77,9720606.0
1751450760,2443.84,2444.93,2443.6,2443.8,1890534.0
1751450940,2443.81,2445.12,2443.8,2444.99,2673370.0
1751451120,2444.99,2446.66,2444.99,2446.48,2251826.0
1751451300,2446.47,2448.47,2445.97,2448.47,1508880.0
1751451480,2448.47,2448.71,2447.6,2447.94,2117444.0
1751451660,2447.94,2448.79,2447.82,2448.1,1479698.0
1751451840,2448.1,2448.73,2447.7,2448.15,1585188.0
1751452020,2448.16,2448.63,2446.64,2447.27,1765720.0
1751452200,2447.27,2449.04,2447.16,2448.6,1593944.0
1751452380,2448.7,2449.89,2448.47,2448.96,2124784.0
1751452560,2449.08,2449.87,2447.92,2449.47,1304558.0
1751452740,2449.42,2450.44,2449.3,2450.44,2428648.0
1751452920,2450.44,2451.05,2449.57,2451.05,1794372.0
1751453100,2451.04,2451.09,2449.95,2450.81,2121220.0
1751453280,2450.81,2451.18,2448.99,2450.47,1392778.0
1751453460,2450.46,2450.54,2449.49,2450.4,1054304.0
1751453640,2450.4,2451.14,2450.28,2450.8,821840.0
1751453820,2450.79,2452.87,2449.95,2452.1,2688176.0
1751454000,2452.09,2453.47,2450.53,2453.13,2690866.0
1751454180,2453.13,2460.49,2452.27,2456.21,14424874.0
1751454360,2456.07,2456.96,2454.65,2455.14,5120344.0
1751454540,2455.17,2458.3,2455.17,2456.79,4545798.0
1751454720,2456.79,2457.24,2456.32,2456.99,2036110.0
1751454900,2456.99,2457.33,2453.3,2454.4,2780752.0
1751455080,2454.4,2457.0,2454.11,2454.99,3542134.0
1751455260,2455.0,2455.0,2453.21,2453.58,2336628.0
1751455440,2453.57,2454.65,2453.07,2453.07,1383978.0
1751455620,2453.05,2453.83,2452.75,2453.69,937846.0
1751455800,2453.62,2453.83,2448.54,2449.23,7637050.0
1751455980,2449.23,2449.61,2447.37,2447.37,4412552.0
1751456160,2447.37,2447.37,2445.34,2446.69,4934220.0
1751456340,2446.7,2447.41,2445.92,2447.14,1643498.0
1751456520,2447.14,2449.51,2447.01,2447.01,2486034.0
1751456700,2447.02,2447.02,2444.2,2444.52,4785912.0
1751456880,2444.52,2444.52,2441.94,2443.61,6921362.0
1751457060,2443.62,2445.4,2442.19,2442.57,3089828.0
1751457240,2442.65,2445.08,2440.87,2444.67,5430374.0
1751457420,2444.57,2445.2,2444.21,2444.53,1236374.0
1751457600,2444.53,2445.0,2443.18,2444.99,1932728.0
1751457780,2445.01,2446.39,2443.83,2446.27,1706918.0
1751457960,2446.27,2446.55,2443.73,2443.73,1793066.0
1751458140,2443.74,2444.06,2441.36,2442.65,2949314.0
1751458320,2442.66,2444.73,2442.65,2443.38,1675558.0
1751458500,2443.38,2443.39,2437.93,2441.32,9617366.0
1751458680,2441.33,2441.4,2437.66,2441.4,7000026.0
1751458860,2441.29,2443.19,2438.72,2438.73,3348276.0
1751459040,2438.74,2439.19,2437.69,2438.91,3824868.0
1751459220,2438.91,2441.92,2438.91,2441.57,2280598.0
1751459400,2441.57,2442.33,2436.03,2437.52,3557652.0
1751459580,2437.52,2437.52,2433.63,2435.15,11081820.0
1751459760,2435.15,2438.16,2435.15,2438.16,3432740.0
1751459940,2438.15,2438.51,2434.08,2434.53,2344190.0
1751460120,2434.53,2434.79,2430.42,2432.56,12108506.0
1751460300,2432.57,2435.58,2431.83,2434.82,3706064.0
1751460480,2434.83,2435.57,2433.79,2434.89,2170252.0
1751460660,2434.55,2436.65,2434.32,2434.41,3777518.0
1751460840,2434.57,2437.14,2434.42,2436.72,3599876.0
1751461020,2436.72,2437.35,2436.23,2437.35,1495664.0
1751461200,2437.35,2441.83,2435.38,2441.83,6930968.0
1751461380,2441.99,2447.62,2440.7,2445.09,13164358.0
1751461560,2445.09,2445.83,2443.42,2445.14,3101428.0
1751461740,2445.13,2445.89,2444.38,2445.43,2055080.0
1751461920,2445.52,2448.67,2445.52,2448.0,6275294.0
1751462100,2448.0,2448.14,2443.36,2444.76,4043702.0
1751462280,2444.75,2446.02,2443.82,2445.43,1739018.0
1751462460,2445.44,2446.46,2443.35,2444.45,1333584.0
1751462640,2444.46,2445.29,2442.68,2444.84,1383158.0
1751462820,2444.65,2446.51,2443.83,2446.32,1091142.0
1751463000,2446.5,2446.57,2441.9,2444.25,4126682.0
1751463180,2444.32,2451.29,2443.33,2451.28,7064522.0
1751463360,2451.05,2451.05,2445.19,2448.48,5432486.0
1751463540,2448.72,2451.0,2447.31,2448.21,3694598.0
1751463720,2448.16,2453.44,2448.02,2450.77,6974256.0
1751463900,2450.95,2456.7,2450.68,2456.59,7960056.0
1751464080,2456.3,2457.26,2449.08,2449.39,12106446.0
1751464260,2449.38,2449.39,2445.0,2446.32,6356776.0
1751464440,2446.21,2449.53,2445.51,2447.71,2768108.0
1751464620,2447.51,2448.97,2445.9,2448.36,2054850.0
1751464800,2448.35,2451.49,2447.23,2449.41,2862084.0
1751464980,2449.26,2452.37,2448.84,2450.44,2172152.0
1751465160,2450.56,2454.37,2450.36,2452.64,3737910.0
1751465340,2452.23,2454.5,2452.03,2453.67,2842414.0
1751465520,2453.63,2455.62,2452.9,2454.4,4233198.0
1751465700,2454.4,2455.0,2448.91,2453.48,5703286.0
1751465880,2453.7,2455.78,2452.0,2455.06,3768692.0
1751466060,2455.11,2456.8,2451.52,2451.86,3391066.0
1751466240,2452.06,2470.49,2451.95,2469.57,24749964.0
1751466420,2468.43,2471.47,2462.2,2462.81,15260322.0
1751466600,2462.81,2465.88,2459.49,2459.49,10692452.0
1751466780,2459.49,2463.22,2458.68,2460.62,5510098.0
1751466960,2460.62,2463.71,2458.96,2463.59,4737522.0
1751467140,2463.58,2466.85,2461.35,2466.65,6744270.0
1751467320,2467.03,2469.06,2458.81,2458.81,9761190.0
1751467500,2458.58,2465.19,2458.44,2465.19,8896096.0
1751467680,2465.01,2468.0,2463.0,2467.48,4670750.0
1751467860,2467.53,2468.82,2465.22,2466.69,5910734.0
1751468040,2466.68,2467.55,2465.46,2465.97,3933682.0
1751468220,2465.97,2470.69,2465.97,2468.35,5491938.0
1751468400,2468.34,2471.68,2467.5,2469.24,9455916.0
1751468580,2469.24,2471.28,2467.63,2470.29,6192486.0
1751468760,2470.25,2474.03,2468.22,2472.81,7079694.0
1751468940,2472.81,2498.23,2470.68,2496.09,64195090.0
1751469120,2496.58,2501.93,2489.17,2490.89,35024014.0
1751469300,2490.89,2496.69,2490.89,2494.88,13216150.0
1751469480,2494.61,2497.49,2494.0,2494.59,9994414.0
1751469660,2494.7,2495.94,2492.53,2494.17,8001992.0
1751469840,2494.17,2494.79,2487.65,2488.07,11187368.0
1751470020,2488.09,2489.61,2486.29,2488.14,7674080.0
1751470200,2488.14,2492.66,2486.51,2486.92,9470326.0
1751470380,2487.05,2493.22,2486.19,2490.76,7644272.0
1751470560,2490.79,2492.93,2489.33,2489.34,3637824.0
1751470740,2489.33,2491.22,2488.08,2490.66,2874486.0
1751470920,2490.42,2492.9,2489.35,2492.01,2806958.0
1751471100,2491.88,2495.99,2491.88,2495.24,6132420.0
1751471280,2495.24,2496.18,2493.02,2494.31,4089166.0
1751471460,2494.31,2498.65,2493.83,2496.08,9643242.0
1751471640,2496.08,2500.67,2495.65,2499.02,9597452.0
1751471820,2499.02,2500.53,2496.71,2498.04,8148154.0
1751472000,2497.74,2498.91,2494.1,2495.99,8732554.0
1751472180,2495.99,2516.42,2495.25,2513.97,39256630.0
1751472360,2514.27,2528.62,2512.71,2527.03,49601326.0
1751472540,2528.16,2538.56,2524.41,2531.72,64795872.0
1751472720,2531.72,2534.56,2527.69,2534.11,18702866.0
1751472900,2534.31,2549.37,2532.41,2545.23,54216184.0
1751473080,2545.03,2546.28,2538.78,2540.72,23301548.0
1751473260,2540.39,2542.67,2537.9,2537.92,18949898.0
1751473440,2536.07,2540.6,2531.35,2534.47,29623956.0
1751473620,2534.47,2538.74,2533.36,2537.79,11936212.0
1751473800,2537.99,2540.36,2534.37,2535.38,12858842.0
1751473980,2535.38,2543.25,2534.08,2541.06,11533086.0
1751474160,2541.19,2541.99,2539.19,2541.75,6387486.0
1751474340,2541.75,2544.81,2539.44,2540.58,11215998.0
1751474520,2540.58,2543.51,2540.04,2542.53,4139910.0
1751474700,2542.53,2548.04,2542.53,2547.85,11118646.0
1751474880,2548.03,2562.77,2546.0,2556.71,53189942.0
1751475060,2556.17,2559.76,2554.1,2559.76,13518256.0
1751475240,2559.67,2561.44,2551.14,2553.99,13450232.0
1751475420,2553.99,2562.33,2553.6,2559.59,12710902.0
1751475600,2559.77,2570.0,2559.77,2565.39,31933790.0
1751475780,2565.23,2565.76,2560.58,2561.0,10004008.0
1751475960,2561.09,2563.74,2558.2,2562.76,11273380.0
1751476140,2562.76,2566.4,2560.65,2561.98,11136400.0
1751476320,2561.99,2564.38,2560.18,2563.12,4788316.0
1751476500,2563.12,2573.71,2563.12,2568.54,17973714.0
1751476680,2568.64,2573.48,2564.39,2573.36,12939220.0
1751476860,2573.36,2587.99,2571.44,2587.32,41898550.0
1751477040,2587.3,2587.78,2576.36,2580.41,18914176.0
1751477220,2580.49,2583.86,2577.68,2580.25,11099326.0
1751477400,2580.25,2582.54,2576.91,2577.79,8908284.0
1751477580,2577.79,2582.0,2575.32,2579.72,12721652.0
1751477760,2579.72,2579.77,2560.0,2561.34,30742084.0
1751477940,2561.2,2564.15,2555.51,2560.11,36602008.0
1751478120,2560.12,2566.83,2559.82,2564.08,13979368.0
1751478300,2564.25,2564.92,2553.68,2553.68,11527744.0
1751478480,2553.68,2559.99,2551.51,2556.93,12712098.0
1751478660,2556.93,2563.32,2556.12,2563.01,5480944.0
1751478840,2563.04,2564.65,2558.81,2561.35,5087126.0
1751479020,2561.12,2566.12,2558.82,2566.05,5139976.0
1751479200,2565.99,2570.0,2565.2,2567.91,12826988.0
1751479380,2567.91,2571.61,2567.63,2568.0,6858270.0
1751479560,2568.0,2571.96,2566.87,2567.54,4500214.0
1751479740,2567.41,2568.0,2565.0,2566.7,2808796.0
1751479920,2566.7,2567.7,2562.56,2567.28,3672610.0
1751480100,2567.19,2570.1,2566.31,2567.29,2486226.0
1751480280,2567.29,2571.09,2567.25,2568.13,2290044.0
1751480460,2568.14,2570.0,2567.3,2567.3,1741856.0
1751480640,2567.31,2570.9,2566.67,2569.99,3123442.0
1751480820,2569.99,2571.4,2569.02,2570.54,3280680.0
1751481000,2570.69,2571.58,2567.18,2567.99,2161234.0
1751481180,2567.94,2570.0,2567.68,2568.64,1119868.0
1751481360,2568.64,2578.42,2568.64,2576.16,9819994.0
1751481540,2576.16,2576.16,2573.15,2575.01,3813520.0
1751481720,2575.43,2579.05,2573.04,2576.9,4974034.0
1751481900,2576.9,2579.85,2575.96,2579.37,5172864.0
1751482080,2579.37,2582.83,2577.41,2578.64,9824574.0
1751482260,2578.98,2582.52,2578.01,2578.08,4603176.0
1751482440,2578.14,2580.8,2577.23,2578.24,3974810.0
1751482620,2578.24,2581.4,2577.55,2581.4,4443480.0
1751482800,2581.4,2581.4,2578.12,2580.47,2917832.0
1751482980,2580.47,2582.0,2576.01,2576.47,4085614.0
1751483160,2576.47,2576.72,2570.99,2571.24,8856382.0
1751483340,2571.24,2572.49,2566.46,2569.29,7997918.0
1751483520,2569.3,2572.46,2569.05,2572.46,3475760.0
1751483700,2572.45,2575.79,2570.25,2575.29,3049788.0
1751483880,2575.29,2577.0,2574.31,2575.06,2164492.0
1751484060,2575.07,2581.41,2575.0,2579.5,4758036.0
1751484240,2579.5,2580.26,2576.69,2579.28,1290942.0
1751484420,2579.27,2584.2,2579.27,2581.62,6903788.0
1751484600,2581.49,2582.15,2578.34,2579.69,4659656.0
1751484780,2579.49,2581.45,2577.78,2580.1,2113800.0
1751484960,2580.1,2580.43,2577.79,2578.11,2269898.0
1751485140,2578.1,2581.52,2578.1,2580.77,2120764.0
1751485320,2580.84,2581.22,2578.62,2581.22,1577660.0
1751485500,2581.21,2582.0,2579.11,2580.48,2719502.0
1751485680,2580.49,2582.99,2579.11,2582.99,4101194.0
1751485860,2583.16,2586.61,2583.13,2586.11,6371080.0
1751486040,2586.41,2597.99,2584.6,2595.0,28034100.0
1751486220,2594.99,2607.37,2594.74,2604.44,40627520.0
1751486400,2603.65,2603.65,2594.6,2596.61,15739866.0
1751486580,2596.61,2600.8,2595.4,2595.4,5961826.0
1751486760,2595.36,2596.15,2591.37,2591.45,4428086.0
1751486940,2591.45,2595.89,2591.06,2593.96,3790432.0
1751487120,2593.96,2597.73,2593.58,2594.84,2707114.0
1751487300,2594.83,2597.65,2591.35,2592.33,3133782.0
1751487480,2592.42,2593.46,2586.0,2586.89,11381064.0
1751487660,2586.89,2588.13,2585.44,2586.46,3747784.0
1751487840,2586.47,2591.18,2586.33,2589.44,4408706.0
1751488020,2589.44,2600.95,2589.06,2598.89,14293948.0
1751488200,2598.89,2599.79,2595.78,2597.8,7754174.0
1751488380,2597.8,2600.0,2597.03,2597.6,3085562.0
1751488560,2597.61,2599.24,2597.14,2597.43,1790558.0
1751488740,2597.42,2599.21,2596.63,2598.75,1440214.0
1751488920,2599.0,2603.59,2598.67,2599.99,6878354.0
1751489100,2599.99,2600.02,2597.17,2597.92,1853656.0
1751489280,2597.93,2599.9,2597.35,2598.55,1510210.0
1751489460,2598.55,2598.55,2594.46,2596.26,3274742.0
1751489640,2596.26,2596.67,2591.15,2591.16,4272456.0
1751489820,2591.16,2592.98,2589.24,2589.25,3313540.0
1751490000,2589.25,2591.0,2588.72,2589.1,4939128.0
1751490180,2589.09,2590.53,2588.06,2590.53,2897386.0
1751490360,2590.52,2591.31,2588.39,2589.01,1760104.0
1751490540,2589.01,2589.02,2587.23,2588.55,2916868.0
1751490720,2588.54,2590.73,2585.39,2587.62,5118358.0
1751490900,2587.62,2589.29,2586.7,2588.0,4065054.0
1751491080,2588.0,2595.33,2587.37,2592.36,6089230.0
1751491260,2592.37,2592.37,2587.79,2588.85,1240050.0
1751491440,2588.86,2588.99,2587.27,2588.9,1049106.0
1751491620,2588.9,2588.91,2583.0,2585.89,3913908.0
1751491800,2585.89,2589.15,2585.5,2587.99,2106808.0
1751491980,2588.0,2589.99,2587.99,2589.34,2461752.0
1751492160,2589.35,2593.15,2589.34,2590.51,1468542.0
1751492340,2590.52,2592.05,2589.61,2590.5,1333532.0
1751492520,2590.49,2591.97,2588.28,2588.29,1086784.0
1751492700,2588.28,2590.94,2587.51,2590.62,1966334.0
1751492880,2590.62,2594.4,2589.71,2593.85,1886982.0
1751493060,2593.56,2594.94,2593.1,2594.82,1550480.0
1751493240,2594.63,2599.68,2594.5,2596.01,5406086.0
1751493420,2596.0,2596.99,2594.42,2595.83,1992392.0
1751493600,2595.83,2599.8,2592.25,2597.07,4342450.0
1751493780,2597.01,2598.54,2594.17,2594.47,2119638.0
1751493960,2594.01,2595.24,2591.56,2592.78,1784270.0
1751494140,2592.78,2593.96,2591.43,2593.06,1497000.0
1751494320,2593.07,2595.79,2592.33,2595.21,2067766.0
1751494500,2595.21,2595.81,2591.88,2592.87,1606928.0
1751494680,2592.87,2593.19,2591.42,2592.7,1184162.0
1751494860,2592.7,2594.58,2592.33,2593.0,1546606.0
1751495040,2593.0,2594.8,2593.0,2594.8,1772088.0
1751495220,2594.91,2596.87,2594.91,2596.04,1678546.0
1751495400,2595.97,2596.09,2594.54,2595.99,860758.0
1751495580,2595.99,2617.79,2595.9,2616.74,40183802.0
1751495760,2617.36,2617.36,2607.15,2607.15,8569216.0
1751495940,2606.36,2607.02,2600.06,2601.87,8700818.0
1751496120,2601.87,2601.87,2598.18,2599.31,4196858.0
1751496300,2599.31,2599.31,2592.48,2593.87,6861120.0
1751496480,2593.87,2595.7,2592.45,2594.65,2814266.0
1751496660,2594.66,2598.76,2594.36,2596.86,5177666.0
1751496840,2596.85,2596.86,2594.72,2594.8,1345434.0
1751497020,2594.8,2594.8,2592.12,2593.79,3625988.0
1751497200,2593.8,2594.97,2589.44,2590.68,6755988.0
1751497380,2590.68,2592.83,2590.53,2591.45,2785724.0
1751497560,2591.45,2591.45,2586.19,2586.32,5120234.0
1751497740,2586.32,2590.14,2586.31,2589.24,4154672.0
1751497920,2589.23,2591.69,2589.05,2591.29,2245200.0
1751498100,2591.29,2591.96,2588.65,2590.09,2849778.0
1751498280,2590.21,2590.28,2584.51,2584.75,6133780.0
1751498460,2584.75,2585.29,2582.41,2584.34,8613410.0
1751498640,2584.34,2589.15,2583.35,2587.94,3682444.0
1751498820,2587.94,2590.94,2586.52,2586.95,2973168.0
1751499000,2586.95,2588.81,2584.08,2584.5,3160480.0
1751499180,2584.5,2585.16,2583.07,2583.38,2301268.0
1751499360,2583.39,2585.0,2579.79,2579.82,6872978.0
1751499540,2579.83,2580.51,2576.4,2576.41,8770068.0
1751499720,2576.4,2577.32,2573.49,2573.99,9021782.0
1751499900,2573.99,2578.67,2573.99,2578.01,4276742.0
1751500080,2578.0,2578.92,2568.79,2569.99,7831546.0
1751500260,2569.99,2571.62,2568.78,2570.32,6088816.0
1751500440,2570.32,2571.8,2570.0,2570.01,3508934.0
1751500620,2570.0,2570.01,2568.81,2569.44,1427838.0
1751500800,2569.37,2574.27,2567.62,2573.85,11900720.0
1751500980,2573.93,2577.85,2573.93,2574.13,6169910.0
1751501160,2573.72,2575.43,2572.37,2573.64,2932406.0
1751501340,2574.18,2575.49,2572.0,2574.35,2420016.0
1751501520,2574.35,2574.91,2571.74,2573.41,3813818.0
1751501700,2573.41,2576.27,2572.5,2575.88,2962896.0
1751501880,2575.88,2576.09,2565.29,2568.95,7916442.0
1751502060,2568.86,2569.36,2562.26,2566.14,7108930.0
1751502240,2566.14,2567.11,2563.0,2563.54,4323012.0
1751502420,2563.54,2567.36,2562.27,2567.18,3246144.0
1751502600,2567.18,2568.12,2563.75,2563.76,2779086.0
1751502780,2563.76,2571.58,2563.75,2570.47,4301938.0
1751502960,2570.48,2570.61,2566.56,2567.47,6162880.0
1751503140,2567.73,2572.5,2567.16,2572.5,2900644.0
1751503320,2572.5,2578.08,2572.5,2577.78,7114324.0
1751503500,2577.78,2577.78,2572.0,2574.45,2926960.0
1751503680,2574.46,2575.92,2571.89,2572.64,1655760.0
1751503860,2572.64,2573.67,2571.37,2573.66,1670152.0
1751504040,2573.66,2573.98,2570.42,2570.43,2182162.0
1751504220,2570.43,2572.93,2570.42,2572.92,1223248.0
1751504400,2572.92,2572.92,2566.3,2566.34,2162548.0
1751504580,2566.12,2574.59,2564.89,2572.46,6194956.0
1751504760,2572.45,2576.78,2570.34,2576.0,4320412.0
1751504940,2576.0,2577.72,2573.22,2573.22,2809612.0
1751505120,2573.65,2576.1,2572.64,2575.77,3773732.0
1751505300,2575.77,2577.52,2575.2,2576.82,3397918.0
1751505480,2576.82,2577.99,2573.39,2573.46,3950386.0
1751505660,2573.46,2582.25,2573.01,2579.81,5065970.0
1751505840,2579.82,2585.44,2579.82,2583.32,8676064.0
1751506020,2582.98,2583.63,2579.58,2579.58,3631818.0
1751506200,2579.39,2582.92,2579.13,2580.52,1938044.0
1751506380,2580.52,2580.52,2576.4,2578.71,2360424.0
1751506560,2578.95,2580.0,2577.39,2578.93,1790110.0
1751506740,2579.49,2580.0,2577.8,2579.98,1406368.0
1751506920,2579.97,2580.0,2577.92,2578.07,2097586.0
1751507100,2578.2,2579.66,2578.2,2578.68,1318456.0
1751507280,2578.68,2581.7,2577.62,2581.01,1495092.0
1751507460,2581.01,2581.01,2576.88,2577.44,1524836.0
1751507640,2577.44,2581.0,2576.8,2580.59,1140348.0
1751507820,2580.99,2580.99,2579.0,2579.26,1314306.0
1751508000,2579.38,2579.9,2573.56,2574.81,2953384.0
1751508180,2574.8,2577.21,2574.21,2576.32,1794610.0
1751508360,2576.32,2576.55,2572.69,2573.32,3459980.0
1751508540,2573.32,2574.0,2571.19,2574.0,2956776.0
1751508720,2574.0,2574.0,2571.6,2572.7,2420572.0
1751508900,2572.69,2572.9,2570.01,2570.87,2129374.0
1751509080,2570.87,2571.58,2566.0,2568.27,5023426.0
1751509260,2568.26,2568.27,2563.0,2563.38,4635242.0
1751509440,2563.46,2566.86,2563.37,2565.81,3269884.0
1751509620,2565.81,2565.81,2562.08,2562.58,4022678.0
1751509800,2562.59,2563.56,2558.54,2558.77,8238776.0
1751509980,2558.78,2559.32,2555.84,2557.4,9267192.0
1751510160,2557.4,2559.85,2557.4,2558.88,2275538.0
1751510340,2558.88,2558.88,2556.44,2557.95,2897022.0
1751510520,2557.95,2558.55,2556.76,2557.07,1441482.0
1751510700,2557.08,2559.18,2556.58,2557.76,2028602.0
1751510880,2557.75,2561.42,2555.53,2561.38,3200348.0
1751511060,2561.69,2563.29,2561.11,2562.5,4175146.0
1751511240,2562.5,2565.85,2562.0,2565.66,2179668.0
1751511420,2565.66,2567.91,2565.43,2566.53,4141412.0
1751511600,2566.54,2567.68,2565.15,2565.51,2645604.0
1751511780,2565.51,2566.78,2564.51,2566.78,1550288.0
1751511960,2566.78,2566.78,2564.33,2564.59,1519766.0
1751512140,2564.59,2565.49,2563.2,2563.61,1640028.0
1751512320,2563.6,2565.47,2563.4,2564.83,1028436.0
1751512500,2564.83,2565.01,2562.14,2563.14,1461842.0
1751512680,2563.15,2563.34,2560.82,2562.77,1761198.0
1751512860,2562.78,2565.24,2560.24,2565.24,1255492.0
1751513040,2565.68,2571.28,2565.68,2570.0,4193428.0
1751513220,2570.0,2570.4,2566.84,2567.16,1498838.0
1751513400,2567.16,2567.5,2566.21,2566.51,989878.0
1751513580,2566.51,2568.99,2563.78,2565.79,1348284.0
1751513760,2565.78,2565.79,2563.62,2563.62,1167590.0
1751513940,2563.63,2570.22,2562.99,2568.42,7170088.0
1751514120,2568.42,2568.91,2566.72,2567.62,1095944.0
1751514300,2567.62,2567.62,2562.23,2563.67,4476764.0
1751514480,2563.68,2564.16,2559.23,2561.35,2694758.0
1751514660,2561.36,2561.83,2560.95,2561.31,1495560.0
1751514840,2561.3,2562.34,2560.01,2560.45,1531514.0
1751515020,2560.46,2560.96,2559.0,2560.21,1660408.0
1751515200,2560.21,2561.87,2558.38,2558.52,2521684.0
1751515380,2558.52,2561.36,2558.33,2561.36,2262996.0
1751515560,2561.36,2564.55,2561.36,2562.84,2642822.0
1751515740,2562.84,2564.96,2562.8,2564.04,1412530.0
1751515920,2564.04,2565.85,2564.04,2565.04,1406070.0
1751516100,2565.05,2566.16,2564.23,2564.23,1236342.0
1751516280,2564.24,2566.72,2564.09,2565.91,1304506.0
1751516460,2565.91,2566.91,2565.24,2566.61,3343704.0
1751516640,2566.62,2567.78,2565.77,2567.14,1710068.0
1751516820,2567.14,2568.35,2566.3,2567.18,1593158.0
1751517000,2567.17,2567.84,2564.91,2566.29,2257708.0
1751517180,2566.29,2567.24,2565.63,2566.84,1670796.0
1751517360,2566.84,2572.5,2566.6,2569.63,4995446.0
1751517540,2569.63,2569.64,2565.94,2565.94,1605080.0
1751517720,2565.91,2566.29,2564.55,2564.9,1714270.0
1751517900,2564.99,2567.32,2564.08,2566.01,1988822.0
1751518080,2566.09,2568.6,2565.95,2567.99,2359996.0
1751518260,2567.85,2569.07,2565.76,2567.01,3114364.0
1751518440,2567.0,2567.01,2564.24,2564.56,1394220.0
1751518620,2564.63,2565.79,2564.38,2565.79,712142.0
1751518800,2565.79,2567.0,2565.02,2566.66,1251122.0
1751518980,2566.66,2568.31,2566.19,2568.3,1826024.0
1751519160,2568.3,2570.52,2567.89,2570.4,2055930.0
1751519340,2570.4,2580.58,2570.37,2577.13,18047988.0
1751519520,2577.13,2577.13,2574.79,2575.85,3467500.0
1751519700,2575.85,2578.79,2575.23,2578.01,6057362.0
1751519880,2578.01,2579.26,2576.22,2578.11,3830874.0
1751520060,2578.12,2584.0,2577.78,2583.43,9282332.0
1751520240,2583.43,2584.64,2581.62,2583.07,5219430.0
1751520420,2583.01,2584.78,2581.52,2582.41,4637982.0
1751520600,2582.32,2585.0,2580.36,2583.52,6123806.0
1751520780,2583.35,2601.35,2583.0,2594.57,29752624.0
1751520960,2594.42,2594.42,2591.44,2593.1,5754638.0
1751521140,2592.96,2595.69,2591.5,2594.33,4403194.0
1751521320,2594.33,2595.33,2585.39,2586.58,9618172.0
1751521500,2586.59,2587.71,2583.89,2584.81,7569700.0
1751521680,2584.81,2588.5,2584.62,2587.41,6004694.0
1751521860,2587.42,2587.79,2585.59,2586.0,4779370.0
1751522040,2586.0,2588.0,2584.82,2587.99,5312874.0
1751522220,2587.99,2588.55,2586.67,2588.31,2119620.0
1751522400,2588.3,2588.82,2585.0,2585.0,2377962.0
1751522580,2585.0,2587.5,2584.28,2586.27,1866410.0
1751522760,2586.27,2593.77,2586.1,2589.89,4350584.0
1751522940,2589.89,2591.26,2589.0,2591.25,1804150.0
1751523120,2591.26,2591.51,2589.22,2590.48,2568168.0
1751523300,2590.48,2593.97,2589.5,2590.58,2947048.0
1751523480,2590.58,2596.0,2590.3,2595.52,2628050.0
1751523660,2595.63,2597.85,2595.06,2595.68,4288732.0
1751523840,2595.62,2599.32,2595.05,2598.82,3958298.0
1751524020,2598.82,2599.84,2596.96,2597.44,3393792.0
1751524200,2597.43,2597.44,2595.58,2596.39,2802394.0
1751524380,2596.39,2598.25,2592.92,2593.11,2687506.0
1751524560,2593.12,2595.5,2591.42,2593.94,3076414.0
1751524740,2593.94,2594.87,2593.53,2594.43,1599158.0
1751524920,2594.39,2597.2,2594.39,2596.69,1519128.0
1751525100,2596.69,2598.74,2596.69,2598.73,1807642.0
1751525280,2598.74,2601.4,2597.99,2599.0,7870220.0
1751525460,2599.23,2600.86,2598.15,2598.9,2229114.0
1751525640,2598.91,2602.31,2596.1,2597.91,5193694.0
1751525820,2597.91,2598.44,2597.03,2598.06,1511516.0
1751526000,2598.06,2598.06,2594.0,2595.16,3839418.0
1751526180,2595.36,2597.98,2595.0,2597.52,2631822.0
1751526360,2597.6,2597.7,2591.38,2592.26,3383474.0
1751526540,2592.26,2593.65,2590.5,2593.58,3954660.0
1751526720,2593.09,2593.28,2589.84,2591.76,3309512.0
1751526900,2591.76,2595.39,2591.41,2592.89,2420702.0
1751527080,2592.89,2592.89,2588.47,2589.39,4473568.0
1751527260,2589.41,2591.52,2589.41,2590.26,2657630.0
1751527440,2590.26,2594.38,2588.33,2594.38,2546918.0
1751527620,2594.38,2595.58,2593.55,2594.99,1687996.0
1751527800,2594.94,2595.6,2592.61,2593.12,1458362.0
1751527980,2593.12,2600.26,2593.07,2600.25,5680012.0
1751528160,2600.48,2602.6,2599.34,2602.2,5413086.0
1751528340,2602.2,2604.7,2598.42,2598.42,7308472.0
1751528520,2598.15,2598.57,2596.04,2598.01,1729986.0
1751528700,2598.0,2599.0,2597.06,2598.42,1563534.0
1751528880,2598.42,2598.54,2596.07,2598.04,2012940.0
1751529060,2598.04,2599.17,2597.0,2598.37,1555784.0
1751529240,2598.38,2599.63,2598.37,2598.71,1333988.0
1751529420,2598.71,2599.25,2598.01,2599.25,1868738.0
1751529600,2599.25,2600.8,2596.46,2599.2,4854530.0
1751529780,2599.11,2602.19,2598.66,2601.19,2897900.0
1751529960,2600.97,2607.0,2595.9,2595.9,9562714.0
1751530140,2595.9,2598.66,2595.7,2598.66,3356558.0
1751530320,2598.66,2599.16,2596.73,2597.26,2635988.0
1751530500,2597.26,2600.72,2596.09,2599.73,1839496.0
1751530680,2599.73,2600.26,2597.63,2598.54,1270988.0
1751530860,2598.55,2599.5,2598.54,2599.03,1957426.0
1751531040,2599.03,2599.49,2597.28,2598.82,3913050.0
1751531220,2598.82,2599.0,2596.02,2598.01,3471314.0
1751531400,2598.02,2598.48,2593.77,2596.61,3507258.0
1751531580,2596.62,2596.62,2594.12,2594.12,2053616.0
1751531760,2594.12,2595.0,2592.64,2592.81,3470922.0
1751531940,2592.63,2594.67,2591.72,2593.75,1991394.0
1751532120,2593.74,2597.43,2593.53,2596.58,1967826.0
1751532300,2596.58,2597.0,2592.28,2593.84,2501528.0
1751532480,2593.84,2593.9,2592.27,2593.29,1357406.0
1751532660,2593.3,2593.3,2591.15,2591.78,2278002.0
1751532840,2591.79,2592.33,2589.99,2590.83,4991820.0
1751533020,2590.83,2590.95,2586.4,2586.84,7068874.0
1751533200,2586.99,2588.2,2586.38,2586.65,3932932.0
1751533380,2586.64,2589.24,2585.34,2588.07,4633038.0
1751533560,2588.07,2591.72,2588.07,2591.31,2948770.0
1751533740,2591.3,2593.79,2590.36,2593.71,3686266.0
1751533920,2593.71,2596.89,2593.71,2596.83,5135206.0
1751534100,2596.83,2597.69,2594.63,2597.56,4702278.0
1751534280,2597.56,2601.39,2597.56,2599.64,7455220.0
1751534460,2599.64,2603.3,2595.43,2602.72,6422546.0
1751534640,2602.72,2604.32,2599.49,2600.66,4314928.0
1751534820,2600.58,2603.13,2600.38,2602.44,3352092.0
1751535000,2602.51,2602.51,2600.41,2601.56,3223782.0
1751535180,2601.56,2604.73,2598.0,2598.0,7933410.0
1751535360,2598.04,2606.84,2597.81,2605.74,7178560.0
1751535540,2605.74,2610.08,2603.64,2608.01,9459614.0
1751535720,2608.31,2615.91,2608.31,2613.84,22505548.0
1751535900,2613.85,2614.23,2606.11,2606.11,14270106.0
1751536080,2605.84,2606.52,2592.01,2597.12,24614650.0
1751536260,2597.12,2600.57,2596.04,2599.97,6753836.0
1751536440,2599.55,2602.12,2598.29,2600.99,5049918.0
1751536620,2600.99,2601.49,2596.93,2597.7,2691942.0
1751536800,2597.7,2598.99,2592.59,2595.36,7763894.0
1751536980,2595.37,2597.49,2593.76,2596.07,3230158.0
1751537160,2596.07,2597.49,2594.01,2594.15,2336726.0
1751537340,2594.08,2596.28,2592.2,2595.19,3314902.0
1751537520,2595.18,2600.64,2594.69,2598.37,3395970.0
1751537700,2598.37,2598.37,2595.7,2597.1,1367360.0
1751537880,2597.09,2597.43,2583.03,2587.77,13494092.0
1751538060,2587.77,2590.25,2586.0,2587.21,4763614.0
1751538240,2587.21,2591.8,2586.71,2591.54,2474168.0
1751538420,2591.55,2591.94,2590.01,2590.63,2045970.0
1751538600,2590.63,2591.6,2589.7,2590.47,2585734.0
1751538780,2590.47,2590.48,2588.24,2589.38,1417098.0
1751538960,2589.38,2593.3,2589.0,2592.48,1987796.0
1751539140,2592.29,2592.73,2590.67,2592.42,2570688.0
1751539320,2592.62,2592.64,2590.03,2591.77,1757080.0
1751539500,2591.78,2592.63,2587.0,2587.43,4317320.0
1751539680,2587.43,2589.47,2586.86,2589.0,3665246.0
1751539860,2589.19,2596.61,2589.19,2596.01,4992278.0
1751540040,2596.01,2599.31,2595.7,2596.63,4832466.0
1751540220,2596.63,2597.0,2596.35,2596.99,1470740.0
1751540400,2596.99,2596.99,2594.08,2594.46,1492760.0
1751540580,2594.36,2597.51,2594.24,2595.26,1873446.0
1751540760,2595.26,2595.4,2590.61,2590.62,2058332.0
1751540940,2590.62,2591.95,2590.07,2591.95,2385512.0
1751541120,2591.96,2592.89,2590.36,2591.5,982538.0
1751541300,2591.49,2592.79,2589.54,2589.83,1489978.0
1751541480,2589.83,2594.18,2589.82,2592.72,1475866.0
1751541660,2592.73,2595.34,2592.72,2593.5,3002230.0
1751541840,2593.5,2593.5,2591.18,2592.4,888598.0
1751542020,2592.41,2592.65,2589.52,2589.99,945398.0
1751542200,2590.0,2590.08,2584.83,2586.95,6459360.0
1751542380,2586.95,2587.91,2580.64,2587.91,9584368.0
1751542560,2587.91,2591.31,2587.79,2590.08,2200674.0
1751542740,2590.09,2593.32,2588.11,2593.26,2526166.0
1751542920,2593.25,2594.05,2591.67,2593.0,3951832.0
1751543100,2593.01,2593.44,2591.04,2591.48,1408120.0
1751543280,2591.49,2594.1,2590.09,2593.43,3205274.0
1751543460,2593.28,2595.0,2593.12,2593.51,4245412.0
1751543640,2593.52,2594.4,2592.06,2594.4,3288952.0
1751543820,2594.4,2596.9,2594.14,2596.26,4524934.0
1751544000,2596.26,2597.65,2593.49,2594.08,5943496.0
1751544180,2594.08,2596.98,2593.02,2596.3,5535530.0
1751544360,2596.53,2601.69,2594.79,2597.58,7968056.0
1751544540,2597.58,2601.0,2597.58,2600.01,2761152.0
1751544720,2600.01,2600.01,2596.72,2598.35,2567152.0
1751544900,2598.35,2600.94,2598.21,2599.83,3427518.0
1751545080,2599.83,2599.83,2597.68,2598.43,3842562.0
1751545260,2598.42,2599.79,2597.26,2598.77,2578364.0
1751545440,2598.77,2601.45,2598.76,2601.43,3351754.0
1751545620,2601.34,2601.34,2597.11,2599.44,5739132.0
1751545800,2599.43,2614.03,2582.46,2591.7,52529866.0
1751545980,2591.45,2592.23,2583.01,2588.61,14653780.0
1751546160,2588.61,2588.61,2570.26,2571.47,39950448.0
1751546340,2571.7,2577.67,2564.48,2573.83,40536838.0
1751546520,2573.64,2578.75,2569.49,2577.87,14402430.0
1751546700,2578.08,2578.68,2571.12,2571.12,10266284.0
1751546880,2571.25,2574.71,2569.11,2574.54,10786088.0
1751547060,2574.67,2577.78,2574.14,2577.45,7811088.0
1751547240,2577.37,2584.57,2577.37,2584.55,15809420.0
1751547420,2584.37,2589.74,2583.73,2587.86,13419696.0
1751547600,2587.86,2597.13,2585.95,2591.63,17678370.0
1751547780,2591.33,2591.66,2588.01,2590.1,5282314.0
1751547960,2589.98,2592.88,2588.26,2590.35,4638672.0
1751548140,2590.15,2591.68,2587.56,2590.04,6021096.0
1751548320,2590.04,2591.97,2587.8,2589.34,2292624.0
1751548500,2589.39,2592.05,2585.21,2587.28,4032510.0
1751548680,2587.28,2589.99,2585.89,2589.13,3047966.0
1751548860,2589.13,2591.0,2588.02,2589.01,2097788.0
1751549040,2588.88,2592.82,2588.22,2590.44,3242822.0
1751549220,2590.44,2591.14,2589.0,2589.93,2986900.0
1751549400,2590.06,2606.76,2590.06,2603.02,22766408.0
1751549580,2603.02,2605.66,2600.06,2602.81,10399616.0
1751549760,2602.81,2633.93,2602.03,2622.94,73304390.0
1751549940,2623.05,2623.31,2613.0,2618.11,33344164.0
1751550120,2618.26,2626.66,2617.36,2621.27,14151376.0
1751550300,2621.27,2628.33,2611.17,2628.33,22899318.0
1751550480,2628.33,2636.33,2622.91,2626.32,26997580.0
1751550660,2626.01,2633.22,2624.28,2631.13,14060892.0
1751550840,2631.13,2632.39,2625.5,2626.41,9053978.0
1751551020,2626.42,2630.55,2620.15,2623.75,10355420.0
1751551200,2623.75,2630.34,2620.03,2630.08,14270796.0
1751551380,2630.41,2630.41,2619.31,2623.56,10106670.0
1751551560,2623.71,2631.19,2620.07,2621.29,8528664.0
1751551740,2621.14,2623.95,2615.61,2622.45,11385410.0
1751551920,2622.58,2623.5,2612.44,2613.49,10880918.0
1751552100,2613.48,2618.95,2613.47,2617.0,8864476.0
1751552280,2617.41,2619.78,2616.0,2616.48,4142936.0
1751552460,2616.48,2617.35,2614.08,2616.6,5269514.0
1751552640,2616.61,2616.72,2606.53,2608.34,12362326.0
1751552820,2608.42,2609.97,2600.79,2603.08,17261828.0
1751553000,2602.86,2605.27,2595.39,2595.52,20187934.0
1751553180,2595.52,2597.24,2583.98,2595.32,29756692.0
1751553360,2595.32,2599.83,2593.92,2597.43,7775924.0
1751553540,2597.43,2600.23,2592.75,2595.22,7498940.0
1751553720,2595.22,2597.78,2592.71,2596.62,4033062.0
1751553900,2596.9,2597.45,2589.79,2595.03,7903056.0
1751554080,2595.04,2599.99,2594.72,2596.2,5298158.0
1751554260,2596.16,2596.49,2591.66,2594.47,3286956.0
1751554440,2594.47,2595.72,2590.0,2593.41,6409058.0
1751554620,2593.41,2595.38,2591.73,2593.97,2010552.0
1751554800,2593.97,2597.0,2591.75,2596.99,3479970.0
1751554980,2596.99,2596.99,2584.59,2585.52,9508104.0
1751555160,2585.53,2587.7,2577.14,2577.68,21759442.0
1751555340,2577.82,2584.0,2577.0,2583.86,9822196.0
1751555520,2583.86,2585.56,2581.79,2582.46,3859134.0
1751555700,2582.46,2584.27,2579.01,2583.75,7576854.0
1751555880,2583.76,2587.51,2579.51,2580.5,10130102.0
1751556060,2580.5,2584.49,2578.77,2584.33,4828284.0
1751556240,2584.33,2587.75,2583.09,2583.53,6013708.0
1751556420,2583.53,2584.27,2582.01,2582.91,2835732.0
1751556600,2582.91,2585.18,2579.47,2580.09,4544526.0
1751556780,2580.09,2582.09,2564.71,2572.31,26074012.0
1751556960,2572.22,2577.7,2571.69,2577.62,11001652.0
1751557140,2577.62,2578.33,2574.09,2577.31,6103180.0
1751557320,2577.31,2578.01,2573.4,2573.92,4644184.0
1751557500,2574.18,2574.6,2569.01,2569.55,5337138.0
1751557680,2569.47,2576.6,2569.26,2574.33,5747882.0
1751557860,2574.34,2575.11,2572.28,2573.28,2651114.0
1751558040,2573.28,2574.3,2568.13,2568.37,3819664.0
1751558220,2568.13,2569.47,2566.24,2569.15,8791314.0
1751558400,2569.15,2574.15,2568.4,2571.43,8185736.0
1751558580,2570.86,2571.6,2564.7,2569.72,8747352.0
1751558760,2569.72,2571.5,2564.81,2566.13,5692180.0
1751558940,2566.36,2574.1,2566.36,2572.85,8300894.0
1751559120,2572.85,2580.2,2572.61,2576.05,14685556.0
1751559300,2576.05,2576.05,2569.66,2570.07,6584214.0
1751559480,2570.07,2570.97,2566.5,2568.86,5116532.0
1751559660,2568.98,2572.62,2564.33,2571.92,8367320.0
1751559840,2571.92,2573.99,2569.04,2573.44,3119784.0
1751560020,2573.44,2575.02,2568.01,2571.14,5772042.0
1751560200,2571.15,2572.57,2569.19,2572.57,2111996.0
1751560380,2572.46,2573.9,2571.16,2571.16,2438126.0
1751560560,2571.16,2574.32,2570.47,2573.86,2223828.0
1751560740,2573.86,2577.9,2573.51,2576.2,4343078.0
1751560920,2576.12,2577.11,2571.95,2572.5,2585440.0
1751561100,2572.5,2579.84,2571.66,2578.71,10517332.0
1751561280,2578.71,2579.61,2576.03,2576.13,5561948.0
1751561460,2576.13,2576.13,2566.21,2568.8,6425862.0
1751561640,2568.8,2573.22,2568.24,2571.33,2760642.0
1751561820,2571.33,2574.81,2570.4,2570.55,2084264.0
1751562000,2570.54,2574.57,2570.54,2574.2,2956384.0
1751562180,2574.2,2575.22,2573.1,2573.1,1650896.0
1751562360,2573.1,2575.38,2573.08,2573.71,1417776.0
1751562540,2573.42,2575.22,2573.41,2574.85,1406548.0
1751562720,2574.84,2578.74,2573.94,2578.37,2568030.0
1751562900,2578.62,2579.3,2576.12,2577.4,3601684.0
1751563080,2577.41,2578.33,2575.21,2575.44,2101682.0
1751563260,2575.44,2575.64,2572.29,2572.7,2130872.0
1751563440,2572.69,2572.98,2571.0,2571.81,1854640.0
1751563620,2571.82,2572.36,2570.76,2571.45,2259112.0
1751563800,2571.45,2572.62,2571.22,2571.78,1445062.0
1751563980,2571.78,2573.91,2571.56,2572.95,1785486.0
1751564160,2572.95,2573.11,2571.51,2572.65,1155588.0
1751564340,2572.65,2575.21,2572.15,2574.39,3295490.0
1751564520,2574.39,2574.61,2573.52,2574.12,1316824.0
1751564700,2574.12,2577.75,2574.0,2575.01,4035816.0
1751564880,2575.02,2577.0,2573.96,2575.78,3963038.0
1751565060,2575.78,2576.26,2573.9,2575.6,1697770.0
1751565240,2575.69,2575.69,2575.0,2575.35,988752.0
1751565420,2575.35,2576.77,2575.26,2576.03,2322768.0
1751565600,2576.03,2577.84,2575.51,2577.84,962610.0
1751565780,2577.84,2583.9,2577.84,2582.08,9075164.0
1751565960,2582.08,2582.08,2581.36,2581.4,1398396.0
1751566140,2581.41,2581.94,2579.01,2579.27,2148946.0
1751566320,2579.27,2579.28,2573.67,2576.88,4127256.0
1751566500,2576.88,2577.85,2574.75,2575.44,1333488.0
1751566680,2575.44,2577.79,2573.61,2576.47,1158640.0
1751566860,2576.47,2578.69,2574.29,2578.69,1278706.0
1751567040,2578.69,2582.77,2578.68,2582.55,2708518.0
1751567220,2582.56,2586.0,2582.39,2584.75,6048268.0
1751567400,2584.84,2584.96,2579.86,2582.29,4560020.0
1751567580,2582.28,2582.36,2580.33,2581.22,969116.0
1751567760,2581.22,2583.49,2579.13,2582.28,2082138.0
1751567940,2582.28,2584.93,2582.26,2583.93,2727604.0
1751568120,2583.93,2584.62,2582.84,2584.31,1207572.0
1751568300,2584.3,2584.43,2582.0,2582.0,1080474.0
1751568480,2582.01,2582.01,2578.3,2580.69,1780568.0
1751568660,2580.69,2583.0,2580.59,2582.99,745210.0
1751568840,2582.99,2583.0,2581.79,2582.34,857844.0
1751569020,2582.35,2584.4,2582.35,2584.16,1515472.0
1751569200,2584.15,2585.34,2583.36,2584.52,2188888.0
1751569380,2584.44,2591.03,2584.44,2588.94,9022364.0
1751569560,2588.95,2590.86,2588.34,2589.15,2829522.0
1751569740,2589.15,2589.16,2586.19,2587.51,2291702.0
1751569920,2587.52,2590.6,2587.51,2588.59,1621390.0
1751570100,2588.6,2590.85,2588.01,2590.28,1387346.0
1751570280,2590.42,2590.78,2588.9,2590.13,2079724.0
1751570460,2590.39,2590.4,2587.04,2588.23,1909400.0
1751570640,2588.22,2588.46,2587.32,2588.06,947260.0
1751570820,2588.06,2589.71,2587.13,2587.13,2207782.0
1751571000,2587.14,2587.43,2585.0,2585.85,1445774.0
1751571180,2585.84,2585.85,2580.82,2582.99,3147906.0
1751571360,2582.99,2583.55,2581.66,2582.68,1361504.0
1751571540,2582.55,2583.27,2582.01,2582.52,745206.0
1751571720,2582.52,2584.95,2581.6,2584.6,964358.0
1751571900,2584.59,2586.13,2582.54,2585.89,1822402.0
1751572080,2585.89,2586.37,2582.44,2582.44,891516.0
1751572260,2582.44,2584.98,2582.44,2583.92,1752890.0
1751572440,2583.8,2584.97,2583.14,2584.37,607302.0
1751572620,2584.36,2585.95,2583.53,2584.15,1004592.0
1751572800,2584.62,2585.54,2584.1,2585.5,940752.0
1751572980,2585.5,2587.88,2584.69,2587.2,1798066.0
1751573160,2587.19,2587.99,2587.14,2587.97,866532.0
1751573340,2587.97,2590.22,2587.96,2589.52,1257880.0
1751573520,2589.51,2592.35,2587.62,2588.9,4008178.0
1751573700,2588.91,2589.8,2586.83,2589.79,1495980.0
1751573880,2589.79,2592.23,2589.1,2589.64,1314146.0
1751574060,2589.63,2591.95,2589.5,2589.78,1585476.0
1751574240,2589.78,2593.72,2589.75,2592.43,2288712.0
1751574420,2592.42,2595.0,2592.3,2593.62,2859470.0
1751574600,2593.61,2593.88,2592.21,2592.21,1036482.0
1751574780,2592.22,2592.78,2591.03,2592.22,1627002.0
1751574960,2592.22,2594.35,2591.65,2593.76,1147272.0
1751575140,2593.76,2595.39,2592.99,2595.39,1163944.0
1751575320,2595.5,2596.51,2595.2,2595.76,3118310.0
1751575500,2595.76,2596.67,2594.01,2595.74,2509870.0
1751575680,2595.74,2596.58,2595.0,2596.03,798806.0
1751575860,2596.02,2596.44,2594.43,2595.45,842846.0
1751576040,2595.41,2596.41,2594.74,2595.33,820630.0
1751576220,2595.33,2597.81,2594.9,2597.81,3724162.0
1751576400,2597.81,2601.9,2597.81,2601.02,8239250.0
1751576580,2601.02,2602.67,2600.2,2601.93,3281258.0
1751576760,2601.93,2601.93,2591.74,2595.91,6127594.0
1751576940,2596.24,2597.03,2591.96,2594.09,2901292.0
1751577120,2594.09,2595.2,2593.35,2594.18,1218516.0
1751577300,2594.19,2594.79,2590.27,2591.97,3220054.0
1751577480,2591.96,2593.77,2590.68,2591.05,1246050.0
1751577660,2591.05,2596.0,2591.04,2596.0,966974.0
1751577840,2596.0,2596.3,2593.44,2593.65,1113636.0
1751578020,2593.64,2593.75,2592.8,2593.12,624278.0
1751578200,2593.11,2593.12,2590.3,2591.98,1405328.0
1751578380,2591.99,2594.06,2591.98,2593.61,643082.0
1751578560,2593.61,2593.61,2590.77,2591.77,922396.0
1751578740,2591.77,2592.05,2590.31,2591.16,896906.0
1751578920,2591.16,2591.95,2588.41,2591.37,2060836.0
1751579100,2590.93,2591.99,2589.67,2589.99,898568.0
1751579280,2590.0,2591.71,2589.23,2590.91,697986.0
1751579460,2590.91,2593.41,2590.91,2593.4,547754.0
1751579640,2593.43,2595.18,2593.4,2594.99,1126900.0
1751579820,2594.99,2595.54,2593.24,2594.34,986688.0
1751580000,2593.93,2598.23,2592.65,2597.11,3606138.0
1751580180,2597.0,2599.57,2595.26,2598.26,1621608.0
1751580360,2598.26,2600.57,2597.5,2597.5,1776298.0
1751580540,2597.51,2599.15,2597.2,2598.3,1168874.0
1751580720,2598.3,2598.39,2593.07,2593.43,2425878.0
1751580900,2593.37,2594.26,2593.1,2593.87,1446510.0
1751581080,2593.87,2595.58,2593.08,2593.09,953388.0
1751581260,2593.09,2593.09,2590.68,2591.0,1632250.0
1751581440,2591.0,2591.87,2590.68,2590.76,810916.0
1751581620,2590.76,2591.8,2589.18,2590.01,1411424.0
1751581800,2590.0,2592.94,2589.73,2592.59,2578332.0
1751581980,2592.59,2593.26,2591.72,2592.34,953256.0
1751582160,2592.35,2593.14,2590.83,2592.99,640830.0
1751582340,2592.99,2594.7,2592.58,2593.67,1115762.0
1751582520,2593.68,2593.82,2592.93,2593.28,855530.0
1751582700,2593.27,2593.8,2590.0,2591.2,1950188.0
1751582880,2591.2,2593.3,2591.2,2591.83,1096984.0
1751583060,2591.83,2592.65,2591.42,2591.99,694600.0
1751583240,2591.98,2593.6,2591.54,2593.3,651734.0
1751583420,2593.31,2593.6,2592.09,2592.56,1000118.0
1751583600,2592.56,2593.82,2592.16,2593.73,847018.0
1751583780,2593.87,2596.88,2593.75,2596.44,1104970.0
1751583960,2596.45,2596.45,2593.76,2594.89,1100502.0
1751584140,2594.9,2595.39,2591.71,2591.71,1179220.0
1751584320,2591.71,2591.71,2589.49,2591.4,981932.0
1751584500,2591.4,2591.68,2589.5,2589.81,1012124.0
1751584680,2589.68,2589.68,2588.01,2588.44,1848218.0
1751584860,2588.44,2589.0,2585.26,2586.34,3239956.0
1751585040,2586.34,2587.76,2585.93,2587.76,1616776.0
1751585220,2587.75,2588.0,2586.75,2587.3,877582.0
1751585400,2587.29,2588.53,2586.64,2587.26,935822.0
1751585580,2587.26,2587.28,2584.41,2585.88,3305258.0
1751585760,2585.88,2587.47,2585.3,2585.85,951058.0
1751585940,2585.85,2587.0,2585.35,2586.61,774882.0
1751586120,2586.61,2588.25,2585.57,2588.18,1405718.0
1751586300,2588.19,2589.3,2587.48,2587.78,1085246.0
1751586480,2587.88,2589.35,2587.88,2589.35,594080.0
1751586660,2589.34,2589.66,2588.49,2588.97,731646.0
1751586840,2588.97,2589.78,2588.96,2589.63,710446.0
1751587020,2589.63,2590.32,2589.06,2590.17,1924756.0
1751587200,2590.18,2591.81,2589.67,2590.76,1349226.0
1751587380,2590.76,2593.0,2590.76,2592.72,2034408.0
1751587560,2592.71,2593.15,2590.81,2593.02,2211996.0
1751587740,2593.01,2593.01,2588.21,2588.44,2086176.0
1751587920,2588.44,2591.84,2588.3,2591.65,1620096.0
1751588100,2591.65,2594.43,2589.16,2593.96,4199462.0
1751588280,2593.96,2593.96,2590.34,2592.43,1319856.0
1751588460,2592.53,2592.54,2588.2,2588.6,1939496.0
1751588640,2588.62,2592.0,2587.14,2591.51,1957700.0
1751588820,2591.51,2591.87,2589.44,2589.45,675592.0
1751589000,2589.45,2591.75,2589.45,2591.5,658436.0
1751589180,2591.49,2593.1,2590.82,2592.92,633488.0
1751589360,2592.92,2592.93,2590.53,2590.99,575296.0
1751589540,2590.76,2594.04,2590.08,2593.49,743442.0
1751589720,2593.78,2597.37,2593.78,2594.75,2609084.0
1751589900,2594.75,2597.51,2594.74,2596.31,1875950.0
1751590080,2596.3,2596.93,2594.4,2594.4,1465566.0
1751590260,2594.4,2594.41,2592.16,2593.0,1974314.0
1751590440,2593.13,2593.2,2580.32,2584.77,11650184.0
1751590620,2584.77,2586.33,2584.77,2586.12,759290.0
1751590800,2587.41,2591.61,2586.96,2591.61,2231160.0
1751590980,2591.63,2594.99,2589.11,2594.98,2868332.0
1751591160,2594.98,2595.74,2592.36,2594.47,2375508.0
1751591340,2594.48,2595.21,2593.83,2594.39,1530236.0
1751591520,2594.27,2594.73,2593.21,2593.96,851654.0
1751591700,2593.96,2596.86,2593.76,2594.47,2282554.0
1751591880,2594.47,2597.34,2594.24,2594.65,1117428.0
1751592060,2594.65,2596.0,2592.89,2593.09,1477268.0
1751592240,2593.08,2601.8,2592.98,2596.31,6271718.0
1751592420,2595.88,2596.65,2594.48,2595.12,1372818.0
1751592600,2595.11,2596.56,2594.3,2596.1,867522.0
1751592780,2596.11,2596.11,2591.62,2592.2,2867718.0
1751592960,2592.19,2592.22,2588.58,2589.06,3479808.0
1751593140,2589.57,2590.32,2588.74,2588.95,2191696.0
1751593320,2588.95,2589.56,2586.71,2587.49,1880072.0
1751593500,2587.49,2589.13,2586.69,2588.39,1999088.0
1751593680,2588.39,2590.56,2588.26,2590.19,1217058.0
1751593860,2590.19,2591.07,2589.5,2590.37,563052.0
1751594040,2590.37,2590.37,2588.38,2589.41,672678.0
1751594220,2589.42,2589.75,2588.71,2588.99,1014540.0
1751594400,2588.99,2589.6,2587.51,2589.17,709860.0
1751594580,2589.18,2590.74,2588.8,2588.82,790448.0
1751594760,2588.82,2589.21,2586.44,2586.44,1344564.0
1751594940,2586.44,2590.91,2586.43,2587.34,2861634.0
1751595120,2587.34,2588.16,2584.55,2588.15,5046546.0
1751595300,2588.05,2590.2,2586.07,2586.78,2568610.0
1751595480,2586.87,2587.68,2583.34,2585.2,2463146.0
1751595660,2585.2,2586.71,2585.0,2586.26,1309210.0
1751595840,2586.27,2587.18,2586.26,2587.18,558428.0
1751596020,2587.18,2587.62,2586.54,2587.61,869778.0
1751596200,2587.6,2587.82,2584.54,2584.55,1600024.0
1751596380,2584.55,2584.55,2576.8,2578.93,10673542.0
1751596560,2578.93,2579.29,2573.0,2576.88,9720872.0
1751596740,2576.88,2578.29,2576.49,2577.35,2514218.0
1751596920,2577.35,2577.35,2572.2,2572.99,4495774.0
1751597100,2573.05,2573.93,2570.41,2572.32,8562490.0
1751597280,2572.55,2577.0,2572.3,2576.97,3753532.0
1751597460,2576.97,2576.97,2572.94,2574.49,2624560.0
1751597640,2574.16,2574.59,2572.5,2573.85,2351214.0
1751597820,2573.99,2576.39,2573.99,2574.1,3037756.0
1751598000,2574.1,2576.52,2573.77,2576.51,2356778.0
1751598180,2576.51,2576.52,2570.57,2570.87,3522648.0
1751598360,2570.94,2578.84,2570.94,2575.98,4400170.0
1751598540,2576.01,2579.0,2575.55,2577.42,3148012.0
1751598720,2577.42,2577.79,2576.25,2577.01,1487302.0
1751598900,2577.01,2577.51,2576.12,2577.51,567280.0
1751599080,2577.39,2580.77,2577.39,2580.72,2358894.0
1751599260,2580.72,2583.09,2580.59,2582.16,4489670.0
1751599440,2582.15,2584.24,2582.1,2583.17,1539452.0
1751599620,2583.17,2583.96,2583.16,2583.51,771348.0
1751599800,2583.51,2583.94,2581.67,2581.8,1559686.0
1751599980,2581.8,2582.87,2581.8,2582.87,1056844.0
1751600160,2582.86,2582.87,2579.38,2581.26,2609026.0
1751600340,2581.26,2582.44,2580.92,2582.44,719940.0
1751600520,2582.44,2583.15,2582.2,2582.77,775446.0
1751600700,2583.1,2583.1,2578.25,2579.05,2245416.0
1751600880,2579.05,2579.41,2578.65,2578.93,738704.0
1751601060,2578.92,2579.8,2578.51,2578.7,950438.0
1751601240,2578.7,2578.71,2576.26,2577.8,2424522.0
1751601420,2577.8,2577.97,2576.57,2576.57,688656.0
1751601600,2576.67,2578.49,2576.67,2577.27,1237060.0
1751601780,2577.27,2578.5,2576.73,2578.21,776506.0
1751601960,2578.2,2579.84,2578.2,2578.79,1178912.0
1751602140,2578.8,2580.42,2578.36,2578.36,1246606.0
1751602320,2578.36,2579.99,2578.27,2579.99,463588.0
1751602500,2579.99,2583.79,2579.46,2583.22,6469078.0
1751602680,2583.22,2583.49,2580.0,2580.91,1092684.0
1751602860,2581.02,2581.45,2579.11,2580.0,717392.0
1751603040,2580.0,2580.63,2576.65,2577.68,1516632.0
1751603220,2577.68,2578.75,2577.68,2578.75,1017036.0
1751603400,2578.75,2578.75,2576.16,2576.98,1462894.0
1751603580,2576.98,2576.98,2574.25,2575.75,2783942.0
1751603760,2575.75,2575.93,2574.25,2574.32,984194.0
1751603940,2574.32,2574.57,2573.0,2573.37,4682838.0
1751604120,2573.4,2574.08,2572.29,2573.42,2169304.0
1751604300,2573.51,2574.54,2572.23,2572.23,3343812.0
1751604480,2572.24,2572.24,2568.97,2569.97,7343404.0
1751604660,2569.96,2571.61,2568.41,2569.8,4722234.0
1751604840,2569.81,2570.84,2569.01,2570.28,1639956.0
1751605020,2570.28,2571.1,2569.34,2569.55,2021684.0
1751605200,2569.55,2571.57,2569.3,2569.52,2423486.0
1751605380,2569.52,2575.17,2568.99,2572.81,4645420.0
1751605560,2572.42,2577.38,2572.42,2575.75,4281208.0
1751605740,2575.86,2577.46,2574.8,2575.71,2134198.0
1751605920,2575.71,2576.0,2575.0,2575.41,1163908.0
1751606100,2575.4,2577.56,2575.01,2575.42,884992.0
1751606280,2575.43,2575.43,2572.0,2572.99,1647142.0
1751606460,2572.99,2574.6,2570.71,2571.21,2428380.0
1751606640,2571.21,2571.64,2569.84,2570.72,1848614.0
1751606820,2570.72,2575.28,2569.34,2575.28,2862324.0
1751607000,2575.27,2579.32,2574.81,2579.0,4672284.0
1751607180,2579.0,2580.31,2577.18,2577.81,1990204.0
1751607360,2577.81,2579.19,2577.57,2578.5,1248052.0
1751607540,2578.5,2579.09,2577.21,2577.85,888580.0
1751607720,2577.85,2578.16,2576.3,2576.3,797568.0
1751607900,2576.3,2576.5,2575.48,2576.46,1002560.0
1751608080,2576.46,2577.0,2572.1,2572.54,2422800.0
1751608260,2572.54,2573.75,2572.38,2572.77,899256.0
1751608440,2572.77,2573.0,2562.78,2563.03,25868642.0
1751608620,2563.03,2568.54,2563.03,2567.74,5964602.0
1751608800,2567.74,2569.0,2565.86,2566.27,5081270.0
1751608980,2566.44,2567.3,2560.55,2560.99,17918634.0
1751609160,2561.0,2562.14,2558.67,2559.22,9979582.0
1751609340,2559.21,2560.08,2552.79,2552.87,25340068.0
1751609520,2553.38,2555.8,2549.22,2554.26,25717254.0
1751609700,2554.49,2556.71,2550.44,2551.89,9346558.0
1751609880,2551.48,2553.45,2547.82,2553.23,9665558.0
1751610060,2553.23,2554.12,2551.23,2551.32,3978184.0
1751610240,2551.33,2553.39,2550.0,2552.31,4262854.0
1751610420,2552.31,2555.0,2551.9,2553.29,3702662.0
1751610600,2553.29,2556.72,2552.9,2555.72,4999584.0
1751610780,2555.72,2558.37,2555.71,2557.5,4588382.0
1751610960,2557.49,2558.5,2556.71,2558.49,3259352.0
1751611140,2558.4,2558.4,2556.69,2558.04,2630050.0
1751611320,2558.05,2558.8,2556.76,2558.27,2159120.0
1751611500,2558.27,2560.72,2557.63,2560.72,3664866.0
1751611680,2560.83,2561.49,2557.17,2557.73,3563418.0
1751611860,2557.73,2558.77,2556.32,2557.5,2252776.0
1751612040,2557.51,2557.51,2555.36,2556.33,3930562.0
1751612220,2556.33,2557.41,2556.0,2557.24,1415110.0
1751612400,2557.24,2561.04,2557.18,2560.74,2954382.0
1751612580,2560.73,2563.71,2559.69,2559.69,7047540.0
1751612760,2559.79,2560.0,2557.78,2557.78,2455860.0
1751612940,2557.78,2557.95,2552.0,2553.01,5597632.0
1751613120,2553.01,2553.94,2550.8,2551.56,3130774.0
1751613300,2551.56,2553.57,2550.22,2553.46,4371468.0
1751613480,2553.46,2553.46,2543.53,2546.64,20253886.0
1751613660,2546.69,2549.03,2545.28,2548.44,6366534.0
1751613840,2548.44,2549.72,2546.13,2548.77,3757416.0
1751614020,2548.76,2548.86,2545.52,2545.63,2867986.0
1751614200,2545.63,2548.71,2545.6,2546.46,3680054.0
1751614380,2546.47,2547.59,2542.72,2544.72,6684678.0
1751614560,2544.74,2547.51,2543.39,2547.51,3742966.0
1751614740,2547.72,2548.74,2547.02,2547.66,2950990.0
1751614920,2547.65,2548.12,2546.0,2546.28,1617540.0
1751615100,2546.28,2547.43,2544.47,2544.47,1429544.0
1751615280,2544.47,2545.21,2535.86,2535.98,23285286.0
1751615460,2535.91,2538.46,2529.29,2532.33,50349252.0
1751615640,2532.33,2536.48,2532.33,2534.87,9924748.0
1751615820,2534.87,2535.36,2532.63,2533.84,6190364.0
1751616000,2533.85,2533.85,2531.53,2533.63,8752830.0
1751616180,2533.64,2536.71,2532.19,2532.2,6198988.0
1751616360,2532.19,2532.2,2529.87,2530.49,5255404.0
1751616540,2530.59,2530.6,2526.55,2528.35,10077512.0
1751616720,2528.35,2530.14,2527.06,2529.15,6865192.0
1751616900,2529.15,2535.83,2526.61,2532.93,11213390.0
1751617080,2532.93,2536.98,2532.86,2536.98,10272422.0
1751617260,2536.98,2542.0,2536.63,2541.01,17077176.0
1751617440,2541.01,2543.95,2539.99,2541.46,8912372.0
1751617620,2541.45,2544.69,2541.02,2544.02,7446990.0
1751617800,2544.01,2546.13,2543.0,2545.05,10964190.0
1751617980,2545.01,2545.64,2540.46,2544.0,5921616.0
1751618160,2545.02,2551.14,2544.62,2549.79,13336634.0
1751618340,2549.74,2551.17,2546.98,2548.52,7409234.0
1751618520,2549.34,2553.41,2548.97,2552.75,12039774.0
1751618700,2552.75,2553.22,2548.66,2549.25,6450216.0
1751618880,2549.24,2550.0,2548.55,2548.73,2656842.0
1751619060,2548.6,2549.57,2544.36,2545.12,5792588.0
1751619240,2545.13,2547.19,2544.58,2546.37,3974332.0
1751619420,2546.38,2546.38,2546.0,2546.19,1565048.0
1751619600,2546.28,2549.0,2545.36,2549.0,3014612.0
1751619780,2548.99,2549.85,2548.17,2549.0,2100506.0
1751619960,2549.01,2549.3,2547.7,2548.44,3375718.0
1751620140,2548.44,2549.29,2547.7,2548.51,1005196.0
1751620320,2548.51,2549.5,2547.7,2548.31,1197018.0
1751620500,2548.32,2551.99,2546.46,2546.46,5404744.0
1751620680,2546.46,2549.75,2545.36,2548.99,2428232.0
1751620860,2548.99,2552.8,2548.99,2551.61,2091006.0
1751621040,2551.62,2554.8,2551.34,2554.33,4895832.0
1751621220,2554.33,2557.7,2554.0,2555.44,11006114.0
1751621400,2555.52,2555.52,2552.76,2553.17,4305288.0
1751621580,2553.18,2554.54,2552.1,2552.79,2033624.0
1751621760,2552.78,2553.81,2551.42,2553.81,2486862.0
1751621940,2553.8,2555.24,2553.2,2554.46,1741476.0
1751622120,2554.46,2556.26,2553.98,2555.15,2111242.0
1751622300,2555.16,2555.16,2552.84,2552.84,1491140.0
1751622480,2552.85,2553.89,2551.75,2552.0,2613500.0
1751622660,2552.0,2552.01,2548.89,2549.22,5608496.0
1751622840,2549.23,2550.82,2548.5,2549.45,2644100.0
1751623020,2549.44,2550.84,2549.44,2550.6,1407698.0
1751623200,2550.59,2554.53,2550.59,2554.49,2670746.0
1751623380,2554.49,2554.49,2553.23,2553.57,1609864.0
1751623560,2553.56,2553.8,2552.74,2553.33,1443320.0
1751623740,2553.34,2553.8,2552.0,2552.56,1078968.0
1751623920,2552.34,2552.45,2550.59,2550.95,1084918.0
1751624100,2550.95,2551.99,2549.09,2549.09,1514256.0
1751624280,2549.09,2549.76,2546.67,2547.39,3130558.0
1751624460,2547.38,2548.53,2546.87,2548.23,1657876.0
1751624640,2548.23,2548.79,2547.35,2548.15,1469480.0
1751624820,2548.14,2549.69,2548.14,2549.0,1277672.0
1751625000,2548.99,2549.81,2547.35,2548.59,1393520.0
1751625180,2548.58,2549.74,2547.28,2548.22,1149794.0
1751625360,2548.16,2552.36,2546.9,2552.35,2225060.0
1751625540,2552.35,2552.86,2550.37,2550.37,2088958.0
1751625720,2550.27,2550.27,2548.54,2548.76,1063810.0
1751625900,2548.55,2550.3,2548.33,2549.55,796482.0
1751626080,2549.55,2550.0,2548.0,2549.69,838566.0
1751626260,2549.69,2550.94,2547.54,2548.25,1332096.0
1751626440,2548.25,2549.06,2545.59,2545.6,1552388.0
1751626620,2545.6,2547.26,2544.23,2547.21,4086960.0
1751626800,2547.21,2548.75,2546.5,2548.6,1336282.0
1751626980,2548.6,2549.72,2547.7,2548.23,1649272.0
1751627160,2548.22,2548.68,2546.95,2547.85,1387310.0
1751627340,2547.85,2553.18,2547.85,2553.18,4111422.0
1751627520,2553.18,2554.0,2549.05,2550.15,5429134.0
1751627700,2550.0,2551.8,2547.48,2548.06,5251892.0
1751627880,2548.06,2549.11,2547.94,2548.98,911896.0
1751628060,2548.98,2551.45,2548.74,2550.51,1215600.0
1751628240,2550.51,2552.49,2550.26,2552.49,1278278.0
1751628420,2552.49,2555.73,2552.49,2553.82,3849500.0
1751628600,2553.82,2554.29,2552.93,2552.93,1334160.0
1751628780,2552.94,2553.23,2551.0,2551.5,2830222.0
1751628960,2551.58,2552.72,2550.05,2552.58,1336834.0
1751629140,2552.59,2552.59,2551.0,2551.76,950048.0
1751629320,2551.75,2552.93,2551.75,2551.88,1148818.0
1751629500,2551.88,2552.99,2551.34,2551.76,1173604.0
1751629680,2551.76,2553.21,2550.67,2551.59,1079302.0
1751629860,2551.59,2551.65,2546.64,2546.64,2783742.0
1751630040,2546.64,2548.62,2546.55,2547.83,2087104.0
1751630220,2547.82,2548.61,2547.8,2548.0,1147342.0
1751630400,2548.0,2549.53,2547.81,2549.53,1475954.0
1751630580,2549.63,2550.68,2546.7,2546.7,2652578.0
1751630760,2546.7,2547.02,2544.83,2546.32,3519120.0
1751630940,2546.32,2548.97,2545.79,2548.1,2737664.0
1751631120,2548.1,2548.83,2547.36,2548.51,735074.0
1751631300,2548.52,2549.51,2546.2,2549.24,1599674.0
1751631480,2549.24,2550.74,2548.59,2549.68,1432158.0
1751631660,2549.69,2550.8,2548.79,2550.06,1021582.0
1751631840,2550.26,2553.0,2549.72,2552.68,1216970.0
1751632020,2552.68,2552.68,2550.51,2551.61,1358518.0
1751632200,2551.62,2551.7,2549.73,2549.74,712302.0
1751632380,2549.69,2550.16,2547.84,2549.71,946240.0
1751632560,2549.71,2551.49,2548.59,2551.0,1012876.0
1751632740,2550.99,2551.0,2547.64,2548.35,1665928.0
1751632920,2548.68,2549.32,2547.27,2547.29,1070696.0
1751633100,2547.29,2548.58,2545.55,2546.05,2163934.0
1751633280,2546.06,2546.11,2543.53,2545.0,3970934.0
1751633460,2545.0,2545.37,2542.43,2545.18,5605198.0
1751633640,2545.18,2549.13,2545.17,2548.97,2551462.0
1751633820,2548.97,2549.05,2546.49,2546.94,1852078.0
1751634000,2546.94,2548.71,2545.01,2545.19,2067314.0
1751634180,2545.25,2550.01,2545.01,2550.0,2725342.0
1751634360,2550.0,2554.63,2549.99,2550.91,11656474.0
1751634540,2550.9,2551.01,2545.25,2545.25,4034122.0
1751634720,2545.25,2545.54,2538.21,2539.15,14397750.0
1751634900,2539.15,2540.05,2537.3,2539.99,7892152.0
1751635080,2539.85,2540.0,2537.0,2538.81,4825218.0
1751635260,2538.86,2539.77,2534.47,2537.18,9270686.0
1751635440,2537.18,2537.19,2533.14,2536.31,9025130.0
1751635620,2536.32,2536.33,2533.71,2535.09,4013248.0
1751635800,2535.09,2537.8,2533.25,2533.76,5704800.0
1751635980,2533.76,2538.32,2529.93,2530.81,14258740.0
1751636160,2530.95,2535.0,2530.79,2531.54,6289772.0
1751636340,2531.54,2533.54,2530.2,2532.37,6509156.0
1751636520,2532.37,2534.42,2532.0,2532.0,3130802.0
1751636700,2530.95,2532.41,2527.51,2528.87,10857188.0
1751636880,2528.99,2528.99,2522.36,2523.26,20777854.0
1751637060,2522.93,2533.7,2521.18,2530.79,18396396.0
1751637240,2530.56,2531.42,2526.39,2528.66,5784296.0
1751637420,2528.66,2528.66,2523.11,2524.6,8470942.0
1751637600,2524.6,2526.73,2522.98,2524.39,9443670.0
1751637780,2524.02,2527.56,2520.0,2520.72,10013948.0
1751637960,2520.89,2521.2,2515.05,2515.7,20658410.0
1751638140,2515.7,2520.0,2513.01,2513.27,19289736.0
1751638320,2513.31,2515.7,2508.82,2513.03,19887862.0
1751638500,2513.03,2514.69,2508.2,2508.53,14025646.0
1751638680,2508.66,2511.36,2496.78,2504.22,45948502.0
1751638860,2504.34,2510.3,2504.13,2504.79,26101300.0
1751639040,2504.99,2515.5,2504.96,2512.67,22783860.0
1751639220,2512.67,2516.59,2512.67,2516.06,15094418.0
1751639400,2516.05,2516.05,2511.18,2512.69,12953280.0
1751639580,2512.69,2513.27,2508.67,2510.92,6508354.0
1751639760,2510.92,2517.5,2510.64,2515.81,10018262.0
1751639940,2516.14,2519.24,2514.67,2518.84,5527776.0
1751640120,2518.84,2521.74,2518.76,2520.41,8978998.0
1751640300,2520.41,2520.41,2516.05,2517.0,5663060.0
1751640480,2517.01,2517.28,2513.02,2515.7,5314128.0
1751640660,2515.48,2515.5,2513.2,2514.77,3135894.0
1751640840,2514.77,2517.21,2514.01,2514.3,2829708.0
1751641020,2514.3,2515.81,2513.5,2515.13,2551980.0
1751641200,2515.37,2517.15,2514.61,2515.51,2560244.0
1751641380,2515.51,2516.98,2511.5,2512.0,4095678.0
1751641560,2512.01,2513.38,2509.44,2510.23,8851360.0
1751641740,2510.74,2512.72,2509.29,2510.54,3917578.0
1751641920,2510.55,2512.21,2505.54,2505.91,8648818.0
1751642100,2506.14,2508.34,2503.45,2503.51,6903550.0
1751642280,2503.77,2504.0,2500.0,2500.34,13265122.0
1751642460,2500.22,2508.96,2498.05,2508.16,20817126.0
1751642640,2508.17,2509.88,2506.74,2509.1,4788432.0
1751642820,2509.1,2510.0,2504.65,2507.72,6409866.0
1751643000,2507.87,2508.12,2502.06,2502.96,4657770.0
1751643180,2503.06,2503.18,2499.76,2500.27,5004040.0
1751643360,2500.27,2502.24,2498.66,2498.7,4781298.0
1751643540,2498.78,2503.93,2498.18,2501.07,5780086.0
1751643720,2501.07,2502.58,2498.7,2500.92,3669290.0
1751643900,2500.93,2502.89,2498.91,2502.88,3223672.0
1751644080,2502.89,2503.76,2499.68,2500.37,3257540.0
1751644260,2500.37,2502.15,2498.08,2501.39,3513898.0
1751644440,2501.4,2503.99,2499.52,2501.44,2734962.0
1751644620,2501.44,2502.65,2499.39,2499.62,3754928.0
1751644800,2499.61,2502.78,2487.66,2487.88,37890758.0
1751644980,2488.16,2493.56,2484.57,2484.65,26585460.0
1751645160,2484.8,2496.4,2480.94,2490.72,27658096.0
1751645340,2490.35,2491.22,2484.19,2485.99,11437760.0
1751645520,2486.1,2488.56,2482.35,2483.01,7184926.0
1751645700,2483.35,2486.99,2478.45,2483.43,12850858.0
1751645880,2483.84,2485.53,2473.19,2475.06,27032294.0
1751646060,2474.7,2479.86,2474.43,2479.74,7552430.0
1751646240,2479.56,2486.18,2478.89,2482.18,11087814.0
1751646420,2482.18,2483.11,2479.46,2482.31,6476702.0
1751646600,2482.32,2482.32,2476.08,2478.36,4894962.0
1751646780,2478.36,2482.56,2478.36,2481.91,3993656.0
1751646960,2481.78,2489.44,2481.67,2487.9,10594204.0
1751647140,2487.9,2488.48,2480.32,2480.98,6466796.0
1751647320,2480.98,2482.83,2480.26,2481.78,2483984.0
1751647500,2481.79,2486.15,2481.51,2486.15,4062582.0
1751647680,2486.15,2486.86,2484.32,2484.33,8567758.0
1751647860,2484.32,2484.33,2482.74,2483.35,7826698.0
1751648040,2483.4,2485.75,2483.36,2485.45,3333348.0
1751648220,2485.46,2486.89,2484.9,2486.43,2616072.0
1751648400,2486.43,2493.68,2485.51,2492.0,14764358.0
1751648580,2492.0,2496.4,2490.85,2492.45,11726710.0
1751648760,2492.35,2492.73,2489.48,2490.71,4148792.0
1751648940,2490.71,2493.56,2489.37,2490.11,3184636.0
1751649120,2490.11,2491.28,2486.81,2487.7,2826676.0
1751649300,2487.7,2491.14,2487.44,2489.34,5025630.0
1751649480,2489.39,2491.73,2488.95,2489.52,2939452.0
1751649660,2489.76,2491.98,2489.13,2490.99,1933384.0
1751649840,2490.99,2490.99,2488.0,2488.94,2138434.0
1751650020,2488.93,2490.98,2488.93,2490.0,2364060.0
1751650200,2490.01,2491.16,2487.82,2490.36,3244250.0
1751650380,2490.35,2494.79,2490.35,2494.79,3878054.0
1751650560,2494.79,2496.7,2492.65,2495.44,4416252.0
1751650740,2495.45,2496.2,2494.21,2494.21,4124284.0
1751650920,2494.22,2495.26,2492.38,2492.5,1925402.0
1751651100,2492.51,2494.11,2490.9,2492.28,1772182.0
1751651280,2492.29,2494.62,2491.39,2494.62,1425608.0
1751651460,2494.62,2494.63,2492.61,2494.62,1302038.0
1751651640,2494.61,2496.5,2494.37,2495.44,2262382.0
1751651820,2495.44,2496.3,2494.65,2495.7,2468190.0
1751652000,2495.77,2495.77,2492.71,2492.87,2213220.0
1751652180,2492.88,2493.01,2491.51,2491.95,1699394.0
1751652360,2491.95,2492.57,2490.01,2491.09,2356850.0
1751652540,2491.1,2491.36,2488.24,2488.64,4505154.0
1751652720,2488.88,2489.06,2486.44,2487.13,2634254.0
1751652900,2487.17,2487.17,2483.66,2485.48,6105860.0
1751653080,2485.48,2486.6,2483.33,2485.71,2509202.0
1751653260,2485.71,2487.71,2484.72,2486.1,1641826.0
1751653440,2486.09,2486.1,2481.77,2481.78,2540330.0
1751653620,2481.78,2482.79,2479.6,2481.73,5615304.0
1751653800,2481.74,2486.53,2481.74,2486.03,2335664.0
1751653980,2486.03,2487.11,2483.43,2486.18,1759348.0
1751654160,2486.17,2486.95,2485.3,2486.72,1874784.0
1751654340,2486.72,2490.24,2486.51,2488.53,2092934.0
1751654520,2488.35,2489.02,2487.01,2487.81,1576630.0
1751654700,2487.82,2490.23,2487.44,2487.44,1702878.0
1751654880,2487.44,2487.74,2483.4,2484.76,1672616.0
1751655060,2484.82,2485.93,2483.53,2485.8,1504568.0
1751655240,2485.8,2486.44,2485.0,2485.13,1011546.0
1751655420,2485.12,2485.41,2483.08,2483.53,1684008.0
1751655600,2483.53,2485.4,2481.85,2484.48,3098334.0
1751655780,2484.49,2485.37,2484.16,2485.01,1680126.0
1751655960,2485.34,2486.49,2484.9,2484.9,1435878.0
1751656140,2484.9,2485.24,2483.49,2484.37,1619756.0
1751656320,2484.59,2487.39,2484.59,2486.98,1424446.0
1751656500,2486.98,2489.26,2486.04,2488.61,2559940.0
1751656680,2488.61,2488.61,2482.16,2482.16,2042402.0
1751656860,2482.17,2482.17,2478.29,2478.82,6756794.0
1751657040,2478.82,2478.82,2475.62,2476.56,7437036.0
1751657220,2476.55,2478.32,2473.54,2473.92,7080570.0
1751657400,2473.91,2478.18,2473.91,2478.18,2971268.0
1751657580,2478.18,2479.04,2478.16,2478.17,3466232.0
1751657760,2478.17,2480.53,2478.16,2479.79,1244600.0
1751657940,2479.79,2481.7,2479.55,2481.09,1528770.0
1751658120,2481.09,2484.11,2481.09,2483.44,1568698.0
1751658300,2483.61,2484.0,2482.71,2482.72,1184292.0
1751658480,2482.72,2482.72,2479.26,2480.57,1485760.0
1751658660,2480.58,2481.28,2480.51,2480.89,618260.0
1751658840,2480.89,2482.0,2480.07,2482.0,709554.0
1751659020,2482.0,2482.16,2481.03,2481.58,730712.0
1751659200,2481.58,2482.59,2480.67,2481.37,1506792.0
1751659380,2481.38,2483.74,2480.2,2482.99,807632.0
1751659560,2483.0,2486.35,2482.99,2486.02,3664928.0
1751659740,2486.02,2486.05,2484.26,2485.47,957776.0
1751659920,2485.46,2489.18,2485.46,2489.18,3831194.0
1751660100,2489.18,2490.82,2488.25,2488.83,5757332.0
1751660280,2489.55,2491.29,2487.16,2490.49,2047246.0
1751660460,2490.49,2491.73,2489.25,2489.98,1460676.0
1751660640,2489.99,2492.68,2489.34,2491.75,1732514.0
1751660820,2491.75,2492.95,2490.41,2490.83,991274.0
1751661000,2490.82,2494.11,2490.76,2493.0,2828736.0
1751661180,2493.0,2495.14,2492.6,2494.48,3402364.0
1751661360,2494.48,2494.48,2490.76,2492.03,1391170.0
1751661540,2492.03,2492.04,2491.6,2491.82,438356.0
1751661720,2491.81,2493.8,2490.49,2492.5,1596008.0
1751661900,2492.49,2493.45,2491.72,2491.73,937430.0
1751662080,2491.73,2492.3,2491.34,2492.01,950142.0
1751662260,2492.0,2492.01,2490.0,2490.25,1211776.0
1751662440,2490.25,2491.35,2489.2,2489.21,1097864.0
1751662620,2489.19,2490.12,2488.31,2489.3,1444810.0
1751662800,2489.3,2490.97,2488.43,2490.83,1122770.0
1751662980,2490.83,2490.83,2490.24,2490.29,521808.0
1751663160,2490.3,2491.53,2490.29,2490.66,1115622.0
1751663340,2490.66,2490.67,2489.87,2489.87,608316.0
1751663520,2489.87,2490.64,2488.8,2488.81,2539826.0
1751663700,2488.8,2491.32,2488.55,2489.18,1120708.0
1751663880,2489.17,2489.66,2488.62,2488.64,718938.0
1751664060,2488.64,2491.47,2488.63,2491.05,568404.0
1751664240,2491.06,2492.83,2491.05,2491.39,1235076.0
1751664420,2491.38,2491.55,2491.25,2491.54,383846.0
1751664600,2491.55,2491.55,2488.27,2488.27,715300.0
1751664780,2488.27,2488.61,2485.94,2488.6,1379320.0
1751664960,2488.6,2488.61,2488.18,2488.19,359604.0
1751665140,2488.18,2489.9,2487.33,2489.9,802304.0
1751665320,2489.9,2491.51,2488.69,2490.97,1522402.0
1751665500,2490.97,2492.41,2489.99,2492.4,1183062.0
1751665680,2492.39,2493.95,2492.1,2492.1,1213532.0
1751665860,2492.1,2495.28,2491.98,2494.63,2126146.0
1751666040,2494.64,2496.0,2493.01,2493.86,3121698.0
1751666220,2493.86,2495.79,2493.86,2495.29,1185250.0
1751666400,2495.29,2496.37,2493.64,2495.51,3635276.0
1751666580,2495.52,2498.61,2494.63,2498.61,2835316.0
1751666760,2498.69,2501.86,2496.33,2501.36,13253762.0
1751666940,2501.36,2505.0,2500.39,2501.55,16121716.0
1751667120,2501.55,2502.51,2500.0,2501.87,3037176.0
1751667300,2501.87,2504.55,2500.28,2504.4,2430492.0
1751667480,2504.4,2506.51,2503.95,2505.78,5316324.0
1751667660,2505.77,2514.0,2505.55,2510.16,17457486.0
1751667840,2510.15,2510.65,2507.29,2508.58,2609544.0
1751668020,2508.58,2510.4,2508.58,2510.0,1766684.0
1751668200,2510.01,2513.3,2509.53,2512.52,2950564.0
1751668380,2512.52,2515.96,2512.52,2515.3,5955058.0
1751668560,2515.3,2516.94,2515.25,2516.57,2228464.0
1751668740,2516.57,2518.0,2515.81,2515.81,4379204.0
1751668920,2515.81,2517.99,2514.73,2516.34,4879020.0
1751669100,2516.34,2517.84,2513.81,2515.53,2123072.0
1751669280,2515.54,2518.86,2515.21,2517.46,2664476.0
1751669460,2517.46,2519.23,2517.45,2518.07,3041228.0
1751669640,2518.07,2519.59,2518.07,2519.38,1617952.0
1751669820,2519.37,2519.58,2518.91,2519.15,1111408.0
1751670000,2519.15,2519.3,2516.33,2517.42,2584328.0
1751670180,2517.42,2517.42,2513.74,2513.74,3466156.0
1751670360,2513.75,2518.55,2513.74,2517.17,2348754.0
1751670540,2517.29,2517.3,2512.94,2514.57,2411686.0
1751670720,2514.58,2516.0,2514.16,2514.53,1007424.0
1751670900,2514.34,2514.34,2509.65,2511.19,3677750.0
1751671080,2511.19,2511.61,2509.2,2510.99,1916696.0
1751671260,2510.99,2512.44,2510.6,2511.83,1490150.0
1751671440,2511.83,2512.68,2509.3,2510.31,979744.0
1751671620,2510.3,2510.91,2509.58,2510.68,696912.0
1751671800,2510.68,2511.74,2510.07,2511.72,1532858.0
1751671980,2511.71,2511.83,2508.48,2509.16,2565074.0
1751672160,2509.16,2509.84,2509.0,2509.83,698250.0
1751672340,2509.83,2510.32,2502.95,2503.5,7921922.0
1751672520,2503.5,2505.18,2503.15,2504.34,2455484.0
1751672700,2504.34,2505.0,2503.36,2504.99,2016932.0
1751672880,2504.99,2507.59,2504.99,2507.59,1134176.0
1751673060,2507.59,2507.72,2505.95,2507.72,1692038.0
1751673240,2507.71,2507.91,2505.81,2506.87,1040190.0
1751673420,2506.87,2507.4,2505.03,2506.86,1829190.0
1751673600,2506.87,2507.48,2505.57,2507.37,1303588.0
1751673780,2507.37,2510.13,2507.03,2509.05,2354560.0
1751673960,2509.05,2509.15,2507.33,2508.92,968130.0
1751674140,2508.92,2509.72,2508.92,2509.69,766560.0
1751674320,2509.79,2513.36,2509.79,2513.35,2107328.0
1751674500,2513.43,2513.9,2511.75,2512.13,1526234.0
1751674680,2512.13,2514.66,2512.13,2514.49,1640098.0
1751674860,2514.49,2515.39,2514.0,2515.1,3279264.0
1751675040,2515.1,2515.83,2514.54,2515.78,1535698.0
1751675220,2515.79,2515.91,2513.54,2513.91,1950138.0
1751675400,2513.9,2515.41,2513.7,2514.01,812286.0
1751675580,2514.01,2514.93,2511.16,2514.31,1961870.0
1751675760,2514.31,2514.31,2511.93,2513.45,758190.0
1751675940,2513.46,2515.62,2513.45,2513.91,1191542.0
1751676120,2513.92,2516.99,2513.91,2515.52,2047482.0
1751676300,2515.55,2515.82,2512.84,2514.42,656538.0
1751676480,2514.43,2515.91,2513.88,2514.87,594500.0
1751676660,2514.96,2516.5,2514.01,2516.4,631030.0
1751676840,2516.4,2516.8,2514.71,2514.75,778732.0
1751677020,2514.76,2516.36,2514.75,2515.37,1451090.0
1751677200,2515.37,2515.5,2512.34,2513.26,1441800.0
1751677380,2513.27,2514.99,2513.26,2514.2,1649982.0
1751677560,2514.2,2514.2,2512.98,2513.29,964446.0
1751677740,2513.29,2513.5,2510.94,2510.95,981188.0
1751677920,2510.94,2511.25,2508.87,2509.48,2149498.0
1751678100,2509.47,2509.5,2507.53,2508.18,2259682.0
1751678280,2508.01,2508.39,2505.49,2506.2,3226824.0
1751678460,2506.2,2507.61,2506.03,2506.89,2281258.0
1751678640,2506.89,2509.68,2506.89,2508.83,973672.0
1751678820,2508.83,2510.23,2508.49,2508.84,713220.0
1751679000,2508.6,2513.67,2507.41,2512.54,4393560.0
1751679180,2512.55,2514.79,2511.85,2513.68,2256088.0
1751679360,2513.43,2513.43,2511.18,2512.79,1099800.0
1751679540,2512.78,2513.24,2511.22,2511.3,469350.0
1751679720,2511.3,2512.35,2511.12,2512.16,421584.0
1751679900,2512.16,2512.2,2511.1,2511.7,609656.0
1751680080,2511.69,2512.47,2509.72,2509.72,1120704.0
1751680260,2509.51,2510.5,2509.15,2510.3,710154.0
1751680440,2510.3,2511.75,2510.19,2511.75,796426.0
1751680620,2511.74,2512.41,2511.74,2512.05,264772.0
1751680800,2512.94,2513.32,2510.81,2511.16,1113502.0
1751680980,2511.15,2511.54,2509.99,2510.99,834790.0
1751681160,2510.99,2512.69,2510.99,2511.29,720972.0
1751681340,2511.3,2511.61,2509.27,2510.02,1985158.0
1751681520,2510.02,2512.0,2509.76,2510.42,924848.0
1751681700,2510.41,2513.39,2509.63,2513.0,1797510.0
1751681880,2513.0,2513.0,2510.87,2511.42,908012.0
1751682060,2511.42,2512.35,2510.87,2510.87,642356.0
1751682240,2510.88,2511.08,2509.8,2509.91,1114768.0
1751682420,2509.9,2509.91,2506.04,2506.4,2238544.0
1751682600,2506.41,2507.43,2503.48,2503.79,4808818.0
1751682780,2503.79,2508.66,2497.62,2508.11,12565164.0
1751682960,2508.11,2512.58,2508.11,2511.12,2556862.0
1751683140,2511.12,2512.92,2511.1,2512.5,1129492.0
1751683320,2512.49,2512.71,2511.74,2512.54,1037436.0
1751683500,2512.54,2515.27,2512.26,2515.27,3330518.0
1751683680,2515.26,2517.31,2515.07,2516.52,3463820.0
1751683860,2516.52,2517.31,2515.7,2516.61,2319580.0
1751684040,2516.61,2517.31,2515.5,2517.31,2414598.0
1751684220,2517.3,2518.0,2516.13,2517.79,1677598.0
1751684400,2517.79,2519.76,2517.39,2518.62,3378984.0
1751684580,2518.44,2522.99,2518.43,2521.82,9919380.0
1751684760,2521.93,2523.78,2521.89,2521.93,4690308.0
1751684940,2521.93,2521.94,2519.29,2519.86,3027276.0
1751685120,2519.85,2520.74,2517.56,2517.95,3463244.0
1751685300,2517.94,2520.13,2517.01,2520.13,2806260.0
1751685480,2520.01,2520.01,2517.98,2517.98,1195366.0
1751685660,2517.98,2519.74,2517.8,2519.74,1004880.0
1751685840,2519.74,2519.74,2518.0,2518.1,736902.0
1751686020,2518.1,2520.4,2518.02,2520.39,1007198.0
1751686200,2520.4,2522.5,2520.28,2521.13,2247164.0
1751686380,2521.13,2521.39,2519.8,2519.8,1261670.0
1751686560,2519.81,2520.86,2517.5,2517.78,1920930.0
1751686740,2517.91,2519.41,2517.91,2519.14,1382006.0
1751686920,2519.14,2519.59,2515.66,2515.79,1734196.0
1751687100,2515.79,2516.58,2514.83,2516.43,1707918.0
1751687280,2516.43,2519.01,2516.43,2517.56,1472262.0
1751687460,2517.57,2518.02,2516.38,2516.92,1113446.0
1751687640,2516.92,2517.98,2516.61,2517.78,584136.0
1751687820,2517.79,2517.94,2517.0,2517.29,574756.0
1751688000,2517.29,2518.0,2515.5,2516.47,1094326.0
1751688180,2516.46,2516.47,2514.82,2515.42,925492.0
1751688360,2515.42,2515.42,2511.78,2511.78,3342910.0
1751688540,2511.78,2513.0,2511.33,2512.12,1864470.0
1751688720,2512.12,2515.24,2512.12,2514.31,1710774.0
1751688900,2514.31,2515.76,2513.33,2514.83,1184356.0
1751689080,2514.83,2516.62,2514.21,2516.52,660530.0
1751689260,2516.44,2518.26,2516.43,2517.61,944872.0
1751689440,2517.61,2518.05,2517.6,2517.74,558954.0
1751689620,2517.74,2523.68,2517.52,2523.67,3922772.0
1751689800,2523.53,2524.3,2520.1,2520.24,3062412.0
1751689980,2520.23,2520.58,2519.39,2520.35,1911508.0
1751690160,2520.35,2520.63,2518.8,2519.15,1188930.0
1751690340,2519.15,2519.83,2518.89,2519.83,765034.0
1751690520,2519.83,2520.63,2519.27,2519.77,1297064.0
1751690700,2519.78,2520.34,2517.81,2518.02,1633388.0
1751690880,2518.02,2518.04,2515.88,2517.84,2866846.0
1751691060,2517.84,2518.0,2517.17,2517.82,1608998.0
1751691240,2517.83,2518.15,2516.77,2516.77,837032.0
1751691420,2516.78,2516.81,2515.0,2515.2,1181582.0
1751691600,2515.2,2515.43,2513.0,2514.27,2263982.0
1751691780,2514.28,2514.49,2512.84,2514.0,1125910.0
1751691960,2514.0,2514.44,2512.0,2512.01,1935520.0
1751692140,2512.01,2513.54,2512.0,2513.02,1245110.0
1751692320,2513.02,2515.33,2513.02,2514.71,874024.0
1751692500,2514.72,2514.72,2512.06,2513.39,2176374.0
1751692680,2513.39,2517.65,2513.39,2517.36,1736002.0
1751692860,2517.36,2519.17,2516.6,2518.19,1090750.0
1751693040,2518.29,2519.08,2518.0,2518.27,949962.0
1751693220,2518.26,2519.34,2518.26,2519.06,616668.0
1751693400,2519.06,2519.06,2515.15,2515.3,2654560.0
1751693580,2515.3,2515.77,2514.33,2514.75,677326.0
1751693760,2514.74,2515.93,2514.74,2515.35,530294.0
1751693940,2515.35,2516.58,2514.91,2516.32,785272.0
1751694120,2516.32,2516.76,2515.84,2516.17,961054.0
1751694300,2516.17,2518.23,2516.17,2517.91,804306.0
1751694480,2517.91,2518.35,2517.46,2518.27,366880.0
1751694660,2518.27,2520.0,2518.27,2519.0,1685038.0
1751694840,2519.01,2519.11,2517.97,2518.98,797882.0
1751695020,2518.98,2519.68,2518.22,2518.57,1148070.0
1751695200,2518.57,2519.0,2516.88,2517.26,1000998.0
1751695380,2517.26,2518.46,2516.87,2516.87,557076.0
1751695560,2516.88,2517.22,2516.15,2516.33,961008.0
1751695740,2516.33,2517.67,2515.85,2517.67,609552.0
1751695920,2517.67,2518.54,2517.33,2517.33,512246.0
1751696100,2517.33,2519.28,2517.05,2517.21,1625182.0
1751696280,2517.29,2519.27,2515.76,2519.08,2796620.0
1751696460,2519.08,2522.79,2519.08,2520.89,3936886.0
1751696640,2520.89,2523.0,2520.7,2522.99,1912296.0
1751696820,2523.0,2526.29,2521.51,2524.1,7987852.0
1751697000,2524.1,2524.98,2523.34,2523.63,3151174.0
1751697180,2523.63,2525.4,2522.2,2522.3,1409166.0
1751697360,2522.3,2524.76,2522.29,2522.88,1666950.0
1751697540,2522.88,2522.89,2520.66,2521.44,1388494.0
1751697720,2521.44,2522.66,2520.6,2521.49,1059292.0
1751697900,2521.62,2523.94,2521.62,2523.88,1351262.0
1751698080,2523.87,2524.71,2523.54,2524.37,805640.0
1751698260,2524.37,2527.5,2524.17,2527.12,5228990.0
1751698440,2527.12,2527.26,2524.27,2525.69,1866370.0
1751698620,2525.69,2526.75,2525.69,2526.2,1191134.0
1751698800,2526.2,2526.76,2525.7,2525.74,2282104.0
1751698980,2525.75,2527.35,2525.51,2526.22,2009438.0
1751699160,2526.23,2528.77,2526.11,2527.2,3426620.0
1751699340,2527.01,2527.01,2523.19,2524.67,2166650.0
1751699520,2524.82,2525.15,2524.24,2524.24,945918.0
1751699700,2524.16,2524.3,2522.87,2523.21,1569254.0
1751699880,2523.2,2524.85,2522.72,2524.47,1256494.0
1751700060,2524.47,2526.02,2523.85,2526.01,1509230.0
1751700240,2526.01,2526.42,2524.63,2524.64,941110.0
1751700420,2524.63,2524.93,2524.54,2524.93,424278.0
1751700600,2524.93,2524.93,2523.0,2523.01,1202344.0
1751700780,2523.01,2523.6,2521.89,2521.89,1509018.0
1751700960,2521.89,2522.53,2521.79,2521.8,2265048.0
1751701140,2521.79,2521.8,2520.8,2521.74,1405046.0
1751701320,2521.91,2521.92,2520.39,2521.31,1073012.0
1751701500,2521.3,2521.31,2520.38,2520.66,1002162.0
1751701680,2520.66,2521.5,2520.38,2520.38,990664.0
1751701860,2520.39,2520.39,2519.3,2519.31,1711314.0
1751702040,2519.3,2519.56,2518.18,2518.19,1790942.0
1751702220,2518.19,2520.58,2518.19,2520.36,2865896.0
1751702400,2520.36,2521.06,2519.37,2519.38,1943340.0
1751702580,2519.28,2521.43,2518.62,2521.43,979628.0
1751702760,2521.43,2521.43,2519.04,2519.8,1601370.0
1751702940,2519.79,2520.29,2519.56,2519.7,1096210.0
1751703120,2519.7,2523.21,2519.7,2523.21,1113364.0
1751703300,2523.2,2523.96,2522.24,2522.24,1871558.0
1751703480,2522.25,2522.25,2519.65,2520.29,841052.0
1751703660,2520.29,2521.47,2520.05,2521.46,1064974.0
1751703840,2521.46,2521.59,2519.1,2519.53,1031570.0
1751704020,2519.53,2520.0,2518.5,2518.5,870112.0
1751704200,2518.5,2519.75,2518.41,2519.4,728420.0
1751704380,2519.4,2519.44,2515.53,2515.85,3789108.0
1751704560,2515.85,2515.85,2512.31,2513.44,7522424.0
1751704740,2513.43,2514.55,2512.1,2513.82,4575484.0
1751704920,2513.82,2513.82,2512.0,2512.65,2068486.0
1751705100,2512.69,2513.7,2511.13,2511.65,2445624.0
1751705280,2511.65,2512.36,2508.94,2511.48,5735968.0
1751705460,2511.49,2514.6,2511.48,2514.59,2421252.0
1751705640,2514.6,2514.6,2512.79,2514.13,1278776.0
1751705820,2514.13,2516.33,2514.13,2515.18,2323456.0
1751706000,2515.18,2515.53,2512.51,2512.84,1805810.0
1751706180,2512.84,2514.15,2511.74,2511.74,1467748.0
1751706360,2511.74,2512.91,2510.33,2512.15,2577120.0
1751706540,2512.16,2512.16,2510.27,2511.34,1555160.0
1751706720,2511.33,2512.45,2510.81,2510.81,1351036.0
1751706900,2510.82,2510.83,2509.05,2509.05,2147518.0
1751707080,2509.01,2510.18,2507.7,2509.05,4091904.0
1751707260,2509.05,2509.5,2508.11,2508.48,1677906.0
1751707440,2508.47,2510.2,2508.26,2508.26,3111030.0
1751707620,2508.3,2511.88,2508.3,2511.11,1416936.0
1751707800,2510.79,2512.42,2509.36,2512.41,2238750.0
1751707980,2512.41,2513.29,2511.42,2513.15,1323008.0
1751708160,2513.16,2514.79,2511.0,2511.01,2006064.0
1751708340,2511.0,2512.46,2510.71,2512.17,986674.0
1751708520,2512.17,2513.17,2512.16,2512.69,496536.0
1751708700,2512.69,2515.49,2512.69,2515.49,1468820.0
1751708880,2515.49,2520.66,2515.49,2520.04,6939822.0
1751709060,2520.03,2521.57,2519.04,2520.01,3643842.0
1751709240,2520.02,2521.27,2519.37,2519.88,1461964.0
1751709420,2519.89,2520.77,2519.88,2520.26,1156290.0
1751709600,2520.27,2522.0,2519.94,2520.23,1916070.0
1751709780,2520.23,2520.94,2519.24,2519.99,1025366.0
1751709960,2519.99,2521.0,2517.79,2517.93,2313494.0
1751710140,2517.93,2520.0,2517.38,2517.38,1890282.0
1751710320,2517.39,2518.66,2517.39,2518.66,1193672.0
1751710500,2518.66,2518.87,2516.76,2517.68,1011524.0
1751710680,2517.69,2519.67,2516.68,2519.67,1501200.0
1751710860,2519.7,2520.32,2519.37,2519.54,1420076.0
1751711040,2519.54,2519.79,2518.54,2518.55,381588.0
1751711220,2518.54,2519.54,2518.02,2519.53,745632.0
1751711400,2519.53,2520.83,2517.8,2518.26,1020066.0
1751711580,2518.26,2518.62,2517.72,2518.61,448226.0
1751711760,2518.61,2518.62,2517.85,2518.16,1447638.0
1751711940,2518.15,2519.32,2518.0,2518.87,756740.0
1751712120,2518.87,2519.19,2518.44,2518.99,830644.0
1751712300,2518.98,2521.0,2518.63,2521.0,973388.0
1751712480,2521.0,2521.27,2520.01,2520.57,1247670.0
1751712660,2520.58,2521.0,2518.96,2519.14,500562.0
1751712840,2519.14,2520.04,2518.22,2518.37,935912.0
1751713020,2518.36,2518.37,2516.7,2517.16,1249904.0
1751713200,2517.17,2520.0,2517.16,2520.0,1011230.0
1751713380,2519.99,2521.0,2519.56,2521.0,930322.0
1751713560,2521.0,2521.23,2520.11,2520.66,1336408.0
1751713740,2520.66,2520.67,2520.37,2520.66,520154.0
1751713920,2520.67,2520.86,2520.16,2520.4,789594.0
1751714100,2520.41,2521.33,2519.87,2521.32,725714.0
1751714280,2521.32,2522.82,2520.32,2522.62,1685868.0
1751714460,2522.63,2523.25,2522.0,2523.25,1670002.0
1751714640,2523.33,2523.69,2522.18,2522.37,1158956.0
1751714820,2522.37,2522.4,2521.86,2522.35,544666.0
1751715000,2522.36,2523.62,2522.35,2523.28,982754.0
1751715180,2523.28,2523.48,2522.51,2523.3,1196316.0
1751715360,2523.3,2523.5,2522.81,2522.95,1054108.0
1751715540,2522.95,2524.25,2522.94,2524.0,1543966.0
1751715720,2524.0,2524.73,2522.61,2522.73,1239342.0
1751715900,2522.73,2523.29,2522.73,2523.2,839822.0
1751716080,2523.21,2523.39,2521.41,2521.42,1040048.0
1751716260,2521.42,2521.42,2520.0,2520.7,1113688.0
1751716440,2520.7,2520.92,2517.49,2518.15,2239410.0
1751716620,2518.15,2518.15,2516.43,2516.71,1753348.0
1751716800,2516.82,2517.99,2512.32,2512.79,7863984.0
1751716980,2512.79,2514.88,2511.37,2513.25,4719430.0
1751717160,2513.26,2515.36,2513.0,2513.37,1905788.0
1751717340,2513.36,2514.65,2513.25,2514.32,750860.0
1751717520,2514.33,2514.99,2514.32,2514.58,685682.0
1751717700,2514.57,2515.76,2513.77,2515.12,1443638.0
1751717880,2515.02,2515.36,2511.0,2511.01,1241504.0
1751718060,2511.01,2513.12,2511.0,2511.59,1560668.0
1751718240,2511.59,2512.64,2510.5,2512.55,1836476.0
1751718420,2512.56,2512.56,2511.69,2512.37,507634.0
1751718600,2512.26,2514.17,2511.39,2514.16,1726738.0
1751718780,2514.16,2514.17,2510.54,2510.55,1309792.0
1751718960,2510.55,2512.49,2509.39,2512.41,3519530.0
1751719140,2512.41,2513.83,2512.41,2513.43,2149070.0
1751719320,2513.44,2515.0,2513.43,2514.05,5135194.0
1751719500,2514.05,2516.09,2513.0,2515.91,3750136.0
1751719680,2515.91,2516.93,2515.42,2516.07,1216494.0
1751719860,2516.07,2516.93,2515.37,2516.48,1138324.0
1751720040,2516.48,2516.79,2516.2,2516.78,539212.0
1751720220,2516.78,2517.17,2516.35,2516.82,644700.0
1751720400,2516.82,2518.5,2516.63,2518.17,2618646.0
1751720580,2518.17,2518.17,2517.19,2517.73,632002.0
1751720760,2517.73,2518.88,2517.21,2518.6,1821566.0
1751720940,2518.61,2518.78,2515.26,2515.55,1709242.0
1751721120,2515.55,2516.93,2515.55,2516.93,1190018.0
1751721300,2516.92,2517.3,2516.49,2517.3,597346.0
1751721480,2517.29,2518.29,2516.83,2518.28,620868.0
1751721660,2518.29,2518.29,2517.24,2517.56,463488.0
1751721840,2517.56,2520.94,2517.5,2520.0,2382814.0
1751722020,2519.99,2519.99,2518.19,2518.8,1138026.0
1751722200,2518.81,2518.81,2513.42,2513.42,2699608.0
1751722380,2513.94,2514.0,2511.7,2512.12,2427644.0
1751722560,2512.12,2513.71,2511.95,2513.19,881352.0
1751722740,2513.19,2514.35,2513.0,2514.34,746998.0
1751722920,2514.35,2515.81,2514.34,2515.81,1019290.0
1751723100,2515.81,2515.81,2513.78,2513.78,770092.0
1751723280,2513.73,2514.39,2513.29,2514.38,1148906.0
1751723460,2514.38,2514.38,2513.05,2513.74,919078.0
1751723640,2513.73,2513.74,2511.79,2512.96,1485782.0
1751723820,2512.95,2514.01,2512.95,2513.11,648472.0
1751724000,2513.11,2514.45,2513.11,2514.37,887744.0
1751724180,2514.36,2516.26,2514.27,2516.25,1055012.0
1751724360,2516.25,2516.5,2514.25,2514.25,685474.0
1751724540,2514.25,2514.26,2510.55,2512.24,4653612.0
1751724720,2512.24,2514.47,2512.08,2514.24,2237832.0
1751724900,2514.11,2516.38,2513.78,2516.38,748026.0
1751725080,2516.38,2519.29,2513.38,2513.81,7023454.0
1751725260,2513.81,2517.61,2513.8,2516.95,1102654.0
1751725440,2516.95,2516.96,2515.41,2516.21,706142.0
1751725620,2516.21,2516.28,2515.0,2515.16,1167240.0
1751725800,2515.17,2515.17,2511.39,2514.11,1277214.0
1751725980,2514.11,2515.95,2514.11,2515.68,572376.0
1751726160,2515.67,2518.88,2515.1,2517.63,2735364.0
1751726340,2517.63,2517.79,2516.49,2516.65,3868610.0
1751726520,2516.66,2516.66,2514.59,2514.85,515638.0
1751726700,2514.85,2515.18,2513.72,2514.0,792608.0
1751726880,2514.0,2515.77,2512.65,2515.39,826546.0
1751727060,2515.39,2516.59,2514.78,2516.59,471572.0
1751727240,2516.58,2517.0,2516.02,2516.77,853694.0
1751727420,2516.77,2517.59,2516.56,2517.5,620298.0
1751727600,2517.51,2517.51,2515.49,2516.52,891452.0
1751727780,2516.51,2517.81,2516.38,2517.8,609474.0
1751727960,2517.8,2517.81,2516.51,2516.7,751518.0
1751728140,2516.71,2516.71,2516.03,2516.44,546606.0
1751728320,2516.43,2516.46,2515.82,2516.12,310814.0
1751728500,2515.83,2517.54,2515.01,2515.45,2457580.0
1751728680,2515.45,2516.25,2514.36,2515.4,1062784.0
1751728860,2515.4,2515.41,2514.8,2515.19,764482.0
1751729040,2515.19,2515.19,2512.31,2514.04,1380736.0
1751729220,2514.03,2514.26,2512.31,2512.61,951872.0
1751729400,2512.61,2514.75,2512.6,2513.56,872088.0
1751729580,2513.56,2513.7,2511.9,2512.2,652756.0
1751729760,2512.2,2513.6,2512.2,2512.67,746340.0
1751729940,2512.67,2512.82,2510.66,2510.66,2409156.0
1751730120,2510.67,2511.0,2510.19,2510.62,1594888.0
1751730300,2510.62,2511.0,2503.97,2506.65,11149740.0
1751730480,2506.65,2506.91,2505.01,2506.29,6476486.0
1751730660,2506.3,2507.98,2506.06,2507.18,3302806.0
1751730840,2507.18,2507.59,2506.33,2506.67,1490644.0
1751731020,2506.67,2507.35,2505.15,2506.88,1807598.0
1751731200,2506.88,2508.0,2505.3,2506.74,2556314.0
1751731380,2506.74,2508.5,2506.68,2507.04,1786392.0
1751731560,2506.53,2508.4,2506.01,2506.5,1627990.0
1751731740,2506.5,2507.0,2505.1,2505.51,2143130.0
1751731920,2505.6,2509.0,2504.45,2508.68,4033792.0
1751732100,2508.68,2512.29,2508.55,2510.71,2953766.0
1751732280,2510.71,2510.95,2509.41,2510.72,1891692.0
1751732460,2510.72,2510.72,2507.5,2508.25,1676306.0
1751732640,2508.24,2508.25,2505.35,2505.35,2561920.0
1751732820,2505.35,2505.4,2502.86,2503.42,4580594.0
1751733000,2503.41,2503.98,2501.79,2502.23,5804162.0
1751733180,2502.22,2502.28,2500.13,2500.53,6763724.0
1751733360,2500.69,2501.0,2490.29,2495.41,27211098.0
1751733540,2495.66,2497.26,2493.12,2497.26,5271842.0
1751733720,2497.26,2497.99,2496.57,2496.93,2653100.0
1751733900,2496.86,2498.7,2495.86,2496.04,2966014.0
1751734080,2496.05,2498.09,2494.01,2497.44,2949508.0
1751734260,2497.44,2499.0,2497.44,2498.96,3047032.0
1751734440,2498.95,2500.12,2498.12,2499.7,3424738.0
1751734620,2499.47,2504.81,2499.47,2504.81,7820040.0
1751734800,2504.81,2510.68,2503.79,2508.43,11479888.0
1751734980,2508.43,2508.43,2501.07,2502.39,3468756.0
1751735160,2502.4,2505.0,2502.39,2504.62,1742574.0
1751735340,2504.61,2505.0,2501.02,2501.99,1776334.0
1751735520,2501.99,2503.0,2501.28,2502.99,1327902.0
1751735700,2503.0,2504.94,2502.16,2502.99,1821860.0
1751735880,2502.99,2503.67,2498.4,2498.93,1985636.0
1751736060,2498.93,2499.3,2494.73,2497.06,4922626.0
1751736240,2497.06,2499.0,2496.48,2497.47,1445156.0
1751736420,2497.47,2500.62,2497.47,2499.49,1726650.0
1751736600,2499.48,2500.3,2496.89,2497.39,953442.0
1751736780,2497.39,2500.32,2497.38,2499.26,797364.0
1751736960,2499.26,2500.0,2498.16,2499.79,1073946.0
1751737140,2499.79,2500.76,2499.4,2499.41,445134.0
1751737320,2499.41,2503.6,2499.02,2501.94,1944200.0
1751737500,2501.94,2502.5,2500.01,2500.01,654430.0
1751737680,2500.01,2502.39,2499.44,2502.39,1582698.0
1751737860,2502.38,2503.21,2502.12,2502.66,999566.0
1751738040,2502.66,2503.31,2502.0,2503.3,646984.0
1751738220,2503.3,2503.31,2502.23,2502.76,633638.0
1751738400,2502.77,2504.23,2502.0,2503.21,1454400.0
1751738580,2503.0,2503.0,2500.82,2500.82,911150.0
1751738760,2500.83,2501.99,2496.65,2496.92,3363856.0
1751738940,2496.98,2498.61,2496.56,2497.72,1248398.0
1751739120,2497.72,2499.2,2497.59,2497.6,529808.0
1751739300,2497.71,2498.7,2496.74,2498.37,1245510.0
1751739480,2498.36,2499.05,2493.5,2495.22,2872938.0
1751739660,2495.22,2495.89,2492.46,2493.28,2636796.0
1751739840,2493.27,2494.72,2493.25,2494.13,1059254.0
1751740020,2494.14,2495.25,2494.0,2494.99,4380902.0
1751740200,2495.0,2495.9,2490.98,2491.74,5419836.0
1751740380,2491.84,2493.29,2490.9,2491.72,2459376.0
1751740560,2491.72,2495.26,2491.71,2492.86,1468600.0
1751740740,2492.86,2493.67,2492.27,2492.74,1001738.0
1751740920,2492.74,2493.99,2492.4,2493.46,819068.0
1751741100,2493.61,2495.74,2493.36,2495.73,1371632.0
1751741280,2495.73,2495.74,2491.45,2491.88,1699778.0
1751741460,2491.88,2494.38,2491.88,2493.52,1032910.0
1751741640,2493.51,2494.51,2493.02,2494.01,585476.0
1751741820,2494.01,2494.01,2491.05,2491.83,1188092.0
1751742000,2492.04,2492.49,2490.51,2491.43,1206194.0
1751742180,2491.49,2492.11,2488.98,2490.25,4895030.0
1751742360,2490.25,2490.26,2489.04,2490.11,1112798.0
1751742540,2490.11,2490.7,2488.0,2489.73,3348310.0
1751742720,2489.73,2489.73,2486.34,2488.07,2638258.0
1751742900,2488.07,2490.1,2486.97,2489.59,1235164.0
1751743080,2489.59,2491.82,2489.59,2491.0,1309266.0
1751743260,2491.0,2493.14,2490.9,2493.14,1242200.0
1751743440,2493.13,2494.54,2492.48,2494.25,1326652.0
1751743620,2494.24,2498.34,2494.24,2498.33,2839156.0
1751743800,2498.34,2499.69,2496.72,2497.25,2700940.0
1751743980,2497.32,2497.91,2496.79,2497.9,800088.0
1751744160,2497.99,2498.67,2497.12,2497.35,765676.0
1751744340,2497.34,2499.49,2496.66,2499.49,1328088.0
1751744520,2499.48,2502.97,2499.48,2501.53,6980222.0
1751744700,2501.67,2505.2,2501.32,2504.85,4250498.0
1751744880,2504.92,2507.7,2504.92,2506.33,4066240.0
1751745060,2506.33,2506.4,2503.66,2504.99,1516580.0
1751745240,2504.99,2505.62,2503.94,2504.75,1136082.0
1751745420,2504.75,2504.97,2504.36,2504.44,563670.0
1751745600,2504.41,2505.82,2503.88,2505.2,1678712.0
1751745780,2505.19,2507.68,2505.19,2506.15,1893000.0
1751745960,2506.15,2506.15,2501.7,2502.0,1803048.0
1751746140,2502.0,2502.8,2500.93,2501.98,1371502.0
1751746320,2501.97,2502.35,2500.55,2500.83,634028.0
1751746500,2500.82,2502.03,2500.82,2501.23,780472.0
1751746680,2501.23,2501.54,2499.78,2499.94,679246.0
1751746860,2499.94,2500.51,2499.13,2500.08,1615894.0
1751747040,2499.99,2499.99,2497.79,2498.19,910170.0
1751747220,2498.18,2498.19,2497.01,2497.51,1219806.0
1751747400,2497.51,2500.2,2497.32,2499.57,1027374.0
1751747580,2499.57,2499.57,2497.85,2498.99,725426.0
1751747760,2498.99,2500.83,2498.99,2499.92,560994.0
1751747940,2499.92,2502.26,2499.85,2501.98,909538.0
1751748120,2501.99,2502.77,2501.95,2502.51,753388.0
1751748300,2502.51,2503.27,2502.2,2502.67,554202.0
1751748480,2502.67,2504.89,2502.67,2504.56,1706942.0
1751748660,2504.56,2506.82,2504.45,2506.82,1005424.0
1751748840,2506.82,2506.83,2504.27,2505.29,1115966.0
1751749020,2505.28,2505.5,2504.78,2505.21,578086.0
1751749200,2505.21,2506.13,2504.73,2506.04,1198306.0
1751749380,2506.04,2507.38,2505.79,2505.81,1453410.0
1751749560,2505.81,2509.2,2505.01,2507.42,3319326.0
1751749740,2507.43,2507.43,2506.02,2507.42,1221466.0
1751749920,2507.42,2508.83,2506.62,2506.63,1436548.0
1751750100,2506.63,2508.62,2506.61,2508.08,661528.0
1751750280,2508.08,2508.62,2507.39,2508.41,1029784.0
1751750460,2508.41,2509.73,2508.41,2509.62,1335794.0
1751750640,2509.61,2518.31,2509.42,2513.31,11961212.0
1751750820,2513.3,2514.07,2512.26,2512.56,1506632.0
1751751000,2512.56,2514.98,2512.56,2514.84,1646794.0
1751751180,2514.84,2516.3,2514.0,2515.26,1170658.0
1751751360,2515.27,2515.56,2513.31,2513.56,960286.0
1751751540,2513.56,2515.26,2513.55,2514.01,691154.0
1751751720,2514.01,2515.8,2514.0,2515.01,696896.0
1751751900,2515.01,2517.41,2514.48,2514.48,996678.0
1751752080,2514.49,2516.5,2513.79,2515.5,690522.0
1751752260,2515.5,2516.17,2514.21,2514.22,530514.0
1751752440,2514.22,2515.22,2513.57,2514.48,662368.0
1751752620,2514.48,2516.87,2514.03,2515.47,1168164.0
1751752800,2515.47,2515.67,2511.83,2513.27,2674784.0
1751752980,2513.69,2514.61,2513.17,2513.89,961434.0
1751753160,2513.89,2514.16,2512.37,2513.12,1200868.0
1751753340,2513.12,2514.06,2512.77,2513.01,549770.0
1751753520,2513.0,2514.71,2512.89,2513.75,489512.0
1751753700,2513.74,2514.42,2512.65,2514.41,530868.0
1751753880,2514.41,2515.38,2514.09,2515.38,816548.0
1751754060,2515.38,2517.07,2515.1,2516.78,1216890.0
1751754240,2516.78,2516.79,2515.78,2516.19,773814.0
1751754420,2516.19,2517.03,2515.86,2516.15,652356.0
1751754600,2516.16,2516.46,2514.0,2514.41,813046.0
1751754780,2514.41,2515.23,2514.41,2514.61,499940.0
1751754960,2514.62,2515.82,2514.5,2515.48,510496.0
1751755140,2515.47,2516.0,2515.23,2515.96,926568.0
1751755320,2515.96,2520.51,2515.96,2518.4,6173564.0
1751755500,2518.4,2519.84,2517.26,2517.26,1947440.0
1751755680,2517.26,2518.45,2515.37,2516.4,2513426.0
1751755860,2516.4,2517.6,2516.15,2517.43,729408.0
1751756040,2517.42,2518.28,2516.96,2517.99,790776.0
1751756220,2517.99,2518.62,2517.77,2517.9,521916.0
1751756400,2517.77,2518.79,2517.4,2518.29,910678.0
1751756580,2518.29,2520.73,2518.29,2519.95,1692238.0
1751756760,2519.94,2520.57,2519.73,2519.81,921284.0
1751756940,2519.8,2520.22,2519.38,2519.93,791826.0
1751757120,2519.94,2521.15,2519.71,2520.29,1802714.0
1751757300,2520.3,2520.43,2517.96,2518.23,963838.0
1751757480,2518.22,2518.92,2516.45,2518.91,957596.0
1751757660,2518.91,2518.92,2518.0,2518.55,710706.0
1751757840,2518.55,2518.55,2518.0,2518.0,655720.0
1751758020,2518.0,2519.01,2517.49,2517.49,729426.0
1751758200,2517.49,2519.0,2517.32,2518.7,493762.0
1751758380,2518.7,2518.78,2515.23,2515.65,880132.0
1751758560,2515.65,2516.79,2515.26,2516.78,1087318.0
1751758740,2516.78,2516.79,2515.55,2516.22,679994.0
1751758920,2516.21,2516.61,2515.67,2516.61,511696.0
1751759100,2516.61,2517.02,2516.02,2517.0,411382.0
1751759280,2517.01,2517.01,2516.32,2516.59,413320.0
1751759460,2516.58,2516.75,2514.2,2514.23,1053548.0
1751759640,2514.23,2515.91,2514.23,2515.9,587400.0
1751759820,2515.9,2516.0,2514.99,2515.26,645808.0
1751760000,2515.25,2516.09,2513.48,2513.77,6147912.0
1751760180,2513.77,2515.17,2513.0,2513.01,2164078.0
1751760360,2513.01,2514.62,2513.01,2514.61,567498.0
1751760540,2514.61,2514.62,2512.79,2513.08,755218.0
1751760720,2513.09,2513.19,2511.23,2512.85,1740922.0
1751760900,2512.85,2512.92,2511.44,2511.7,1070200.0
1751761080,2511.7,2515.5,2511.38,2514.73,1219382.0
1751761260,2514.73,2515.64,2514.21,2514.22,530288.0
1751761440,2514.22,2514.56,2513.31,2514.52,608688.0
1751761620,2514.52,2515.76,2514.18,2515.59,748420.0
1751761800,2515.58,2515.59,2511.95,2513.56,724590.0
1751761980,2513.56,2514.25,2513.47,2514.19,423716.0
1751762160,2514.19,2515.0,2514.0,2514.0,624646.0
1751762340,2514.0,2517.08,2514.0,2516.71,1066036.0
1751762520,2516.71,2518.29,2516.54,2517.57,1197254.0
1751762700,2517.56,2517.57,2515.26,2515.54,760702.0
1751762880,2515.55,2517.58,2515.02,2517.07,517316.0
1751763060,2517.08,2518.32,2517.05,2518.27,744574.0
1751763240,2518.26,2518.27,2517.93,2517.93,435764.0
1751763420,2517.94,2519.74,2517.75,2519.01,1375586.0
1751763600,2519.01,2519.01,2517.71,2517.71,931900.0
1751763780,2517.71,2518.35,2516.62,2518.24,898578.0
1751763960,2518.23,2518.7,2516.07,2516.08,668646.0
1751764140,2516.07,2517.24,2516.07,2516.98,334348.0
1751764320,2516.98,2516.98,2515.63,2515.63,499452.0
1751764500,2515.63,2516.53,2515.38,2515.38,473292.0
1751764680,2515.31,2515.37,2514.79,2515.37,767956.0
1751764860,2515.36,2515.37,2514.04,2514.57,712178.0
1751765040,2514.57,2514.58,2513.62,2514.04,466838.0
1751765220,2514.04,2514.72,2513.01,2513.2,866028.0
1751765400,2513.2,2515.06,2513.17,2515.05,768944.0
1751765580,2515.13,2516.13,2514.88,2515.09,686120.0
1751765760,2515.09,2515.92,2514.87,2515.92,402782.0
1751765940,2515.92,2516.6,2515.85,2516.15,571740.0
1751766120,2516.15,2517.5,2516.04,2516.04,604544.0
1751766300,2516.05,2516.05,2514.79,2515.12,726224.0
1751766480,2515.12,2515.66,2514.78,2515.1,353908.0
1751766660,2515.2,2515.4,2514.38,2514.38,287554.0
1751766840,2514.38,2515.38,2514.38,2515.37,268482.0
1751767020,2515.37,2516.85,2515.37,2516.65,436942.0
1751767200,2516.65,2516.66,2514.97,2515.75,436278.0
1751767380,2515.75,2517.94,2515.75,2517.79,914702.0
1751767560,2517.79,2517.92,2517.4,2517.64,1031068.0
1751767740,2517.64,2517.65,2516.02,2517.24,1166660.0
1751767920,2517.24,2518.99,2516.72,2518.99,1562594.0
1751768100,2518.99,2519.82,2514.8,2514.81,4175830.0
1751768280,2514.67,2514.67,2513.1,2513.21,1847144.0
1751768460,2513.14,2514.61,2512.58,2514.55,1361874.0
1751768640,2514.55,2515.72,2514.03,2515.02,443256.0
1751768820,2515.01,2515.02,2514.2,2514.37,211156.0
1751769000,2514.37,2514.56,2513.95,2513.95,416874.0
1751769180,2513.95,2514.76,2513.0,2513.01,821976.0
1751769360,2513.0,2513.5,2513.0,2513.38,510826.0
1751769540,2513.38,2513.91,2513.11,2513.72,417270.0
1751769720,2513.72,2514.98,2513.72,2514.85,232918.0
1751769900,2515.07,2515.37,2514.67,2514.67,287346.0
1751770080,2514.67,2514.68,2514.15,2514.33,345906.0
1751770260,2514.33,2514.33,2513.5,2514.09,645798.0
1751770440,2514.09,2514.39,2513.86,2514.39,343394.0
1751770620,2514.39,2514.39,2513.38,2513.38,181204.0
1751770800,2512.03,2513.48,2511.58,2511.58,1424064.0
1751770980,2511.58,2512.24,2511.2,2511.32,2099310.0
1751771160,2511.32,2513.11,2511.16,2512.09,1320332.0
1751771340,2512.08,2512.09,2511.14,2511.55,465492.0
1751771520,2511.56,2513.2,2511.37,2513.01,1108160.0
1751771700,2513.01,2513.93,2512.98,2513.47,902890.0
1751771880,2513.46,2513.47,2510.45,2511.22,1324374.0
1751772060,2511.22,2511.8,2511.0,2511.29,1140786.0
1751772240,2511.28,2511.28,2509.0,2509.99,3562552.0
1751772420,2510.0,2510.69,2508.84,2508.84,918880.0
1751772600,2508.84,2509.6,2508.55,2509.14,1371704.0
1751772780,2509.13,2510.0,2508.35,2509.96,889798.0
1751772960,2509.96,2510.39,2509.58,2510.08,707068.0
1751773140,2510.08,2510.51,2509.88,2510.06,714328.0
1751773320,2510.06,2511.0,2508.69,2511.0,1167750.0
1751773500,2511.0,2511.88,2510.83,2511.33,551860.0
1751773680,2511.33,2511.33,2510.42,2510.6,667998.0
1751773860,2510.61,2512.52,2510.6,2512.38,872108.0
1751774040,2512.38,2514.1,2512.38,2514.0,702220.0
1751774220,2514.0,2514.0,2513.57,2513.78,378420.0
1751774400,2513.78,2514.5,2512.69,2514.5,896462.0
1751774580,2514.5,2516.39,2514.49,2516.39,2198782.0
1751774760,2516.39,2517.22,2516.06,2516.64,1457544.0
1751774940,2516.65,2516.65,2515.5,2516.12,1097136.0
1751775120,2516.13,2516.48,2515.82,2516.2,642470.0
1751775300,2516.2,2516.21,2514.62,2514.62,643434.0
1751775480,2514.61,2515.41,2514.0,2514.77,964314.0
1751775660,2514.78,2514.78,2512.97,2513.06,1122212.0
1751775840,2513.07,2513.2,2510.5,2510.69,1056090.0
1751776020,2510.7,2511.0,2510.7,2510.87,520566.0
1751776200,2510.86,2511.94,2510.37,2510.57,890068.0
1751776380,2510.56,2511.21,2509.57,2511.2,1795600.0
1751776560,2511.21,2511.89,2510.21,2510.6,568934.0
1751776740,2510.6,2510.77,2510.0,2510.13,628782.0
1751776920,2510.12,2512.19,2510.12,2512.19,507214.0
1751777100,2512.18,2512.19,2511.29,2511.5,428308.0
1751777280,2511.5,2512.42,2511.47,2511.47,449342.0
1751777460,2511.47,2511.47,2510.88,2510.88,463096.0
1751777640,2510.88,2511.56,2510.65,2511.38,364726.0
1751777820,2511.38,2511.55,2511.0,2511.13,331222.0
1751778000,2511.14,2511.37,2510.78,2510.78,500590.0
1751778180,2510.79,2510.95,2509.46,2509.47,893762.0
1751778360,2509.47,2509.84,2509.46,2509.69,578114.0
1751778540,2509.69,2510.56,2509.25,2510.0,1085614.0
1751778720,2510.0,2510.17,2509.43,2509.93,361684.0
1751778900,2509.93,2510.88,2509.93,2510.08,230566.0
1751779080,2510.09,2510.88,2510.08,2510.88,457412.0
1751779260,2510.94,2512.15,2510.94,2511.27,962544.0
1751779440,2511.28,2511.94,2510.77,2511.94,515160.0
1751779620,2511.94,2511.94,2511.26,2511.4,237478.0
1751779800,2511.4,2512.13,2511.15,2511.67,349004.0
1751779980,2511.67,2511.67,2509.0,2509.05,1438660.0
1751780160,2509.06,2509.42,2507.64,2508.83,1815884.0
1751780340,2508.83,2509.97,2508.82,2509.54,867822.0
1751780520,2509.55,2509.62,2508.67,2509.22,637716.0
1751780700,2509.22,2511.0,2509.22,2511.0,738082.0
1751780880,2511.0,2511.0,2510.33,2510.54,177350.0
1751781060,2510.54,2510.55,2509.7,2509.7,370292.0
1751781240,2509.7,2510.12,2509.22,2509.22,1189680.0
1751781420,2509.22,2509.81,2508.33,2509.81,706766.0
1751781600,2509.8,2509.89,2508.81,2508.82,565332.0
1751781780,2508.82,2509.68,2508.2,2509.67,1250784.0
1751781960,2509.68,2511.0,2509.67,2510.32,768244.0
1751782140,2510.32,2511.85,2510.0,2511.85,388798.0
1751782320,2511.88,2514.37,2511.88,2514.0,2139914.0
1751782500,2514.01,2525.78,2514.0,2525.68,25010480.0
1751782680,2525.56,2525.56,2521.17,2522.7,10000372.0
1751782860,2522.35,2524.53,2521.76,2522.53,3989298.0
1751783040,2522.4,2522.4,2520.21,2520.21,1760148.0
1751783220,2520.21,2520.68,2519.47,2519.5,1569378.0
1751783400,2519.5,2520.18,2516.93,2516.94,3673568.0
1751783580,2516.93,2520.07,2516.46,2520.06,2525098.0
1751783760,2520.06,2521.09,2519.25,2521.07,1673158.0
1751783940,2520.92,2520.92,2519.12,2519.62,832458.0
1751784120,2519.62,2520.0,2518.13,2519.28,1396916.0
1751784300,2519.28,2520.82,2519.15,2519.15,1290388.0
1751784480,2519.16,2519.37,2518.46,2518.91,564372.0
1751784660,2518.92,2519.8,2518.51,2519.6,940126.0
1751784840,2519.59,2522.06,2519.31,2521.04,1957020.0
1751785020,2521.05,2521.05,2519.76,2520.36,1746904.0
1751785200,2520.37,2522.04,2520.2,2521.37,1357970.0
1751785380,2521.37,2522.49,2520.84,2522.14,1808652.0
1751785560,2522.14,2522.23,2520.91,2521.29,1866622.0
1751785740,2521.29,2522.73,2521.18,2522.72,1249002.0
1751785920,2522.73,2523.0,2522.0,2522.43,1222780.0
1751786100,2522.43,2524.0,2522.42,2523.71,1772354.0
1751786280,2523.72,2524.62,2518.83,2519.36,2597044.0
1751786460,2519.36,2520.84,2518.66,2520.84,1476224.0
1751786640,2520.83,2520.86,2520.24,2520.86,975876.0
1751786820,2520.85,2520.92,2520.07,2520.65,1342394.0
1751787000,2520.65,2521.0,2518.88,2518.99,1465284.0
1751787180,2518.99,2519.14,2518.41,2518.61,909392.0
1751787360,2518.61,2519.29,2518.0,2519.04,1352662.0
1751787540,2519.04,2519.15,2518.51,2518.97,483608.0
1751787720,2518.96,2518.97,2518.17,2518.84,1186618.0
1751787900,2518.85,2519.31,2518.58,2518.59,908718.0
1751788080,2518.59,2520.0,2517.66,2519.11,1217426.0
1751788260,2519.11,2519.22,2518.1,2518.23,1043570.0
1751788440,2518.23,2518.34,2516.76,2517.05,1037852.0
1751788620,2517.05,2517.44,2516.7,2516.91,1011368.0
1751788800,2516.9,2517.62,2514.0,2514.99,4371038.0
1751788980,2514.99,2515.95,2513.69,2515.79,2789722.0
1751789160,2515.61,2516.6,2513.8,2514.32,2645638.0
1751789340,2514.18,2515.5,2512.35,2513.42,2294076.0
1751789520,2513.42,2514.86,2512.35,2512.47,2204832.0
1751789700,2512.48,2512.61,2511.0,2511.01,2944326.0
1751789880,2511.01,2511.01,2508.58,2509.37,7396570.0
1751790060,2509.36,2511.44,2508.33,2509.0,8213842.0
1751790240,2508.99,2509.73,2508.3,2509.21,2867894.0
1751790420,2509.21,2509.67,2507.69,2508.65,4805320.0
1751790600,2508.17,2511.23,2507.91,2510.16,2335030.0
1751790780,2510.17,2512.01,2510.16,2511.82,2185226.0
1751790960,2511.81,2512.24,2511.53,2511.72,1172802.0
1751791140,2511.72,2512.16,2510.62,2511.63,1197840.0
1751791320,2511.63,2511.94,2511.15,2511.94,583010.0
1751791500,2511.94,2514.8,2511.78,2514.11,2251164.0
1751791680,2514.21,2514.62,2513.73,2513.73,659498.0
1751791860,2513.73,2514.0,2512.99,2514.0,893662.0
1751792040,2514.0,2514.0,2510.96,2511.42,1167726.0
1751792220,2511.42,2511.9,2511.12,2511.9,531272.0
1751792400,2511.89,2511.9,2510.48,2510.5,1687630.0
1751792580,2510.5,2514.0,2510.49,2514.0,763450.0
1751792760,2514.0,2514.43,2513.4,2513.65,814634.0
1751792940,2513.66,2513.91,2512.52,2512.96,601258.0
1751793120,2512.96,2514.4,2512.95,2513.77,551156.0
1751793300,2513.62,2513.78,2511.7,2512.06,780986.0
1751793480,2512.06,2513.06,2512.06,2512.36,706272.0
1751793660,2512.35,2513.01,2512.23,2512.77,310182.0
1751793840,2512.78,2513.25,2512.77,2513.24,323816.0
1751794020,2513.24,2513.73,2512.74,2513.72,468710.0
1751794200,2513.73,2514.38,2513.47,2514.38,791402.0
1751794380,2514.37,2516.57,2514.37,2516.18,1998128.0
1751794560,2516.17,2516.61,2515.0,2515.01,1391754.0
1751794740,2515.01,2515.02,2513.29,2513.61,1292264.0
1751794920,2513.61,2514.32,2513.26,2513.27,918328.0
1751795100,2513.27,2513.27,2512.27,2512.69,1157346.0
1751795280,2512.69,2512.7,2505.41,2507.0,9249998.0
1751795460,2507.0,2508.4,2505.58,2507.06,4320004.0
1751795640,2507.06,2507.83,2506.0,2506.66,4397770.0
1751795820,2506.72,2507.64,2505.42,2506.12,2202304.0
1751796000,2506.12,2506.19,2502.26,2502.9,6285758.0
1751796180,2502.91,2507.25,2502.9,2505.38,4253112.0
1751796360,2505.39,2506.31,2504.19,2506.31,2191090.0
1751796540,2506.19,2507.13,2505.3,2507.12,1422226.0
1751796720,2507.12,2507.12,2506.2,2506.94,1041316.0
1751796900,2506.6,2508.66,2506.55,2507.51,2314852.0
1751797080,2507.52,2508.4,2505.0,2505.01,2424810.0
1751797260,2505.01,2505.85,2504.57,2505.84,1124006.0
1751797440,2505.85,2508.7,2505.84,2508.69,1425194.0
1751797620,2508.7,2509.27,2508.24,2509.0,1298388.0
1751797800,2509.0,2512.8,2508.91,2510.69,4422074.0
1751797980,2510.7,2512.61,2510.42,2510.52,922378.0
1751798160,2510.52,2511.29,2510.15,2511.29,1157244.0
1751798340,2511.29,2511.29,2510.3,2510.31,605114.0
1751798520,2510.31,2511.56,2510.3,2511.0,540584.0
1751798700,2511.0,2511.0,2510.0,2510.0,622288.0
1751798880,2510.0,2510.43,2507.89,2508.85,1339024.0
1751799060,2508.96,2509.47,2508.54,2508.56,673846.0
1751799240,2508.57,2509.23,2508.0,2508.23,975508.0
1751799420,2508.23,2508.32,2506.98,2506.99,1215086.0
1751799600,2506.99,2508.0,2506.99,2507.29,846582.0
1751799780,2507.29,2508.71,2506.03,2508.24,1439484.0
1751799960,2508.24,2509.8,2507.49,2509.8,522732.0
1751800140,2509.79,2509.8,2507.81,2508.19,1233486.0
1751800320,2508.19,2508.65,2508.15,2508.26,906846.0
1751800500,2508.27,2509.8,2508.26,2509.05,664630.0
1751800680,2509.05,2509.9,2508.32,2508.7,508510.0
1751800860,2508.7,2510.5,2508.7,2510.49,793490.0
1751801040,2510.49,2511.22,2509.89,2511.22,851828.0
1751801220,2511.21,2511.39,2510.42,2510.84,704640.0
1751801400,2510.84,2511.2,2510.31,2510.81,395754.0
1751801580,2510.82,2511.36,2510.1,2510.76,436948.0
1751801760,2510.76,2511.61,2510.75,2511.58,437850.0
1751801940,2511.58,2512.8,2511.13,2511.74,885730.0
1751802120,2511.73,2511.73,2511.02,2511.61,668174.0
1751802300,2511.61,2512.94,2511.61,2512.3,782954.0
1751802480,2512.31,2512.77,2511.4,2511.4,1140732.0
1751802660,2511.4,2512.12,2511.26,2512.11,484152.0
1751802840,2512.11,2515.21,2511.65,2515.11,4336702.0
1751803020,2515.11,2515.11,2514.13,2514.73,1879350.0
1751803200,2514.72,2514.87,2513.66,2513.93,1265728.0
1751803380,2513.93,2514.18,2512.44,2512.52,1015610.0
1751803560,2512.53,2514.58,2511.85,2512.63,1564884.0
1751803740,2512.63,2512.92,2512.27,2512.28,352792.0
1751803920,2512.28,2512.82,2512.0,2512.82,566974.0
1751804100,2512.81,2512.82,2510.61,2510.62,1529956.0
1751804280,2510.61,2512.12,2510.56,2511.5,1948794.0
1751804460,2511.5,2512.37,2511.2,2511.21,918448.0
1751804640,2511.21,2511.74,2511.2,2511.48,226190.0
1751804820,2511.61,2511.69,2511.42,2511.43,493564.0
1751805000,2511.42,2513.61,2511.42,2513.61,1184212.0
1751805180,2513.61,2516.0,2513.43,2514.52,1878854.0
1751805360,2514.52,2520.17,2514.52,2518.36,10343066.0
1751805540,2518.35,2518.46,2516.56,2517.68,3581188.0
1751805720,2517.69,2518.82,2517.0,2517.54,2301164.0
1751805900,2517.54,2518.85,2517.47,2518.77,2088032.0
1751806080,2518.77,2519.1,2517.68,2519.09,2024098.0
1751806260,2519.09,2519.1,2517.3,2518.02,1207458.0
1751806440,2518.01,2519.74,2517.92,2518.84,1533488.0
1751806620,2518.83,2519.31,2517.26,2518.99,3149166.0
1751806800,2518.99,2519.36,2517.14,2517.47,2219690.0
1751806980,2517.47,2517.7,2515.82,2516.99,2174806.0
1751807160,2516.99,2518.4,2516.88,2518.33,2113840.0
1751807340,2518.33,2518.33,2516.83,2517.89,896254.0
1751807520,2517.88,2518.34,2517.8,2518.03,971776.0
1751807700,2518.03,2518.32,2516.92,2517.82,847840.0
1751807880,2517.82,2518.4,2517.8,2518.0,813540.0
1751808060,2517.99,2525.91,2517.81,2524.46,10881450.0
1751808240,2524.63,2525.28,2522.31,2522.43,7371464.0
1751808420,2522.43,2536.79,2522.03,2534.26,29460744.0
1751808600,2534.13,2543.74,2532.8,2538.36,28165022.0
1751808780,2538.27,2544.0,2537.89,2541.5,13750124.0
1751808960,2541.73,2543.71,2536.43,2538.92,9257902.0
1751809140,2538.93,2540.38,2535.44,2540.38,9881206.0
1751809320,2540.38,2541.99,2538.0,2540.61,5111714.0
1751809500,2540.95,2546.41,2540.95,2544.41,12839802.0
1751809680,2544.41,2551.24,2542.0,2550.42,14389912.0
1751809860,2550.42,2568.0,2550.34,2566.27,55109690.0
1751810040,2565.93,2569.27,2560.82,2562.26,21343600.0
1751810220,2562.53,2562.53,2555.73,2557.15,16429108.0
1751810400,2557.14,2562.77,2557.14,2559.06,13799104.0
1751810580,2558.85,2560.25,2556.05,2560.25,6530698.0
1751810760,2560.25,2560.25,2556.15,2559.46,6353664.0
1751810940,2559.46,2561.4,2557.45,2558.81,5058310.0
1751811120,2558.69,2558.69,2552.84,2553.64,11475630.0
1751811300,2553.56,2558.99,2552.61,2558.8,11489836.0
1751811480,2558.8,2559.82,2554.19,2558.24,6628472.0
1751811660,2558.24,2558.24,2554.49,2554.78,4349928.0
1751811840,2554.34,2557.35,2554.01,2556.18,3544648.0
1751812020,2556.01,2557.0,2554.68,2556.99,1859186.0
1751812200,2557.0,2566.29,2556.99,2560.59,14645634.0
1751812380,2560.59,2561.49,2557.6,2560.09,9861772.0
1751812560,2559.95,2562.41,2558.02,2561.6,7090328.0
1751812740,2561.61,2562.06,2551.37,2551.53,19511658.0
1751812920,2551.51,2554.38,2546.32,2552.24,30379578.0
1751813100,2552.23,2555.9,2549.01,2555.54,10019506.0
1751813280,2555.54,2556.06,2552.84,2553.56,6136338.0
1751813460,2553.43,2557.0,2552.64,2556.5,3876636.0
1751813640,2556.49,2558.82,2555.13,2556.54,4303790.0
1751813820,2556.54,2559.37,2555.8,2558.55,3252558.0
1751814000,2558.55,2559.36,2555.46,2555.91,10989442.0
1751814180,2555.92,2559.81,2555.91,2558.99,6448300.0
1751814360,2559.18,2560.61,2557.62,2558.36,4940304.0
1751814540,2558.36,2559.65,2556.75,2558.12,1471642.0
1751814720,2558.12,2558.49,2557.0,2558.14,1180424.0
1751814900,2558.14,2558.33,2556.35,2556.85,1397734.0
1751815080,2556.84,2556.85,2554.8,2555.28,2292644.0
1751815260,2555.28,2556.95,2553.69,2556.23,2563902.0
1751815440,2556.23,2559.66,2556.12,2557.25,1966706.0
1751815620,2557.25,2558.76,2556.02,2557.99,1343170.0
1751815800,2558.0,2560.81,2557.99,2559.06,2477264.0
1751815980,2558.82,2560.26,2557.94,2558.07,3158486.0
1751816160,2557.92,2558.1,2554.8,2554.8,3557794.0
1751816340,2554.96,2554.96,2547.85,2548.5,10039638.0
1751816520,2548.49,2551.98,2548.37,2550.98,4519488.0
1751816700,2550.91,2551.95,2549.0,2549.77,5061748.0
1751816880,2549.76,2554.97,2549.76,2552.78,1874264.0
1751817060,2552.78,2554.39,2552.06,2554.15,1309080.0
1751817240,2554.14,2556.53,2554.12,2555.88,2361726.0
1751817420,2555.99,2557.7,2555.99,2557.7,2583332.0
1751817600,2557.69,2559.97,2556.22,2556.72,7259886.0
1751817780,2556.71,2557.58,2554.88,2554.89,4890452.0
1751817960,2554.89,2555.48,2553.38,2553.57,3446772.0
1751818140,2553.58,2554.0,2548.77,2550.88,6865298.0
1751818320,2550.88,2550.89,2549.0,2550.29,3397034.0
1751818500,2550.29,2552.17,2549.22,2552.17,2865534.0
1751818680,2552.17,2553.11,2551.54,2552.41,1790624.0
1751818860,2552.41,2552.94,2550.8,2552.5,801458.0
1751819040,2552.5,2553.64,2551.74,2552.04,1053688.0
1751819220,2552.03,2552.03,2550.33,2550.33,1993860.0
1751819400,2550.33,2551.37,2545.84,2546.52,5159622.0
1751819580,2546.48,2549.1,2541.65,2543.03,14394974.0
1751819760,2543.03,2546.66,2543.0,2544.64,3928638.0
1751819940,2544.64,2547.36,2544.37,2546.75,2132022.0
1751820120,2546.99,2548.08,2545.67,2545.67,1644252.0
1751820300,2545.7,2546.09,2543.01,2544.11,2090916.0
1751820480,2544.32,2547.31,2544.16,2545.91,2523966.0
1751820660,2545.92,2553.5,2545.91,2553.05,4376348.0
1751820840,2552.93,2553.0,2550.82,2550.82,2189730.0
1751821020,2550.83,2551.86,2549.87,2551.11,1058868.0
1751821200,2551.11,2551.75,2548.67,2549.76,1670800.0
1751821380,2549.76,2550.18,2543.86,2544.52,3185646.0
1751821560,2544.64,2546.94,2544.64,2545.71,3685504.0
1751821740,2545.7,2547.66,2545.14,2546.92,4198968.0
1751821920,2546.92,2546.93,2544.73,2545.0,1446712.0
1751822100,2545.0,2545.53,2542.63,2543.91,2191240.0
1751822280,2544.08,2546.34,2543.76,2543.98,2553270.0
1751822460,2543.98,2550.24,2543.29,2549.24,2941254.0
1751822640,2549.25,2550.01,2548.01,2550.0,3203790.0
1751822820,2550.0,2552.01,2549.09,2550.67,4215372.0
1751823000,2550.66,2550.75,2547.81,2548.01,1675600.0
1751823180,2548.0,2551.9,2548.0,2550.36,1165560.0
1751823360,2550.35,2550.36,2547.44,2548.67,1448936.0
1751823540,2548.67,2548.83,2547.19,2548.16,1325878.0
1751823720,2548.08,2550.0,2548.07,2549.3,845622.0
1751823900,2549.34,2550.46,2548.65,2549.29,1031522.0
1751824080,2549.29,2550.42,2549.0,2550.42,784526.0
1751824260,2550.42,2550.44,2546.24,2547.54,3763152.0
1751824440,2547.77,2547.98,2545.5,2546.38,1853462.0
1751824620,2546.38,2546.81,2545.5,2546.28,691164.0
1751824800,2546.28,2546.33,2545.0,2545.62,1531716.0
1751824980,2545.63,2545.92,2543.49,2543.87,2072750.0
1751825160,2543.72,2545.15,2541.9,2544.22,3156100.0
1751825340,2544.13,2545.87,2543.63,2545.74,1308182.0
1751825520,2545.75,2546.69,2544.4,2544.71,814928.0
1751825700,2544.71,2544.82,2541.71,2542.17,2041940.0
1751825880,2542.17,2544.1,2541.19,2544.1,1653080.0
1751826060,2544.1,2544.1,2537.16,2537.34,8031468.0
1751826240,2537.34,2538.45,2536.07,2536.32,3866690.0
1751826420,2536.32,2536.76,2534.27,2535.39,8291918.0
1751826600,2535.38,2537.5,2535.01,2536.29,11133018.0
1751826780,2536.29,2537.47,2531.09,2531.17,7957746.0
1751826960,2531.39,2533.72,2530.81,2533.24,4496238.0
1751827140,2533.24,2535.39,2532.12,2533.59,2066088.0
1751827320,2533.58,2533.58,2526.82,2527.12,12567162.0
1751827500,2527.12,2529.41,2525.81,2526.73,7330192.0
1751827680,2526.72,2527.34,2522.88,2526.86,9479752.0
1751827860,2526.86,2530.63,2523.48,2529.72,3730894.0
1751828040,2529.69,2531.09,2528.35,2530.27,2252098.0
1751828220,2530.26,2531.39,2530.26,2531.06,1781462.0
1751828400,2531.06,2534.59,2530.28,2534.08,5458764.0
1751828580,2534.07,2537.99,2534.07,2536.94,7235146.0
1751828760,2536.95,2537.02,2534.37,2535.32,3673410.0
1751828940,2535.32,2535.99,2532.96,2535.83,3086914.0
1751829120,2535.83,2536.68,2535.13,2536.36,1528462.0
1751829300,2536.36,2536.36,2534.74,2534.81,1305668.0
1751829480,2534.81,2536.21,2534.28,2535.15,1465190.0
1751829660,2535.15,2536.67,2534.23,2535.2,1395378.0
1751829840,2535.02,2536.82,2534.37,2536.17,995702.0
1751830020,2536.18,2536.34,2535.66,2535.99,1514136.0
1751830200,2535.99,2537.27,2535.5,2536.17,1015972.0
1751830380,2536.17,2536.18,2533.5,2534.37,1636670.0
1751830560,2534.37,2535.4,2531.2,2531.2,2145968.0
1751830740,2531.2,2534.12,2530.84,2532.8,1258838.0
1751830920,2532.8,2535.35,2532.8,2534.4,813864.0
1751831100,2534.41,2537.21,2533.18,2536.54,1393284.0
1751831280,2536.53,2537.11,2535.93,2535.96,830424.0
1751831460,2535.95,2538.92,2535.95,2538.24,1360264.0
1751831640,2538.24,2538.63,2537.84,2537.84,1159546.0
1751831820,2537.85,2540.61,2537.84,2540.01,2645236.0
1751832000,2540.0,2541.34,2539.0,2540.52,2272034.0
1751832180,2540.52,2544.48,2540.51,2544.02,7927646.0
1751832360,2544.02,2546.82,2542.82,2546.53,8925626.0
1751832540,2546.53,2547.81,2545.23,2545.66,2205454.0
1751832720,2545.66,2546.68,2545.57,2546.29,948100.0
1751832900,2546.29,2546.47,2544.61,2544.99,2856542.0
1751833080,2545.11,2547.14,2544.61,2545.38,1836976.0
1751833260,2545.38,2545.79,2543.9,2544.99,802376.0
1751833440,2544.98,2545.69,2543.92,2545.37,1043328.0
1751833620,2545.37,2545.38,2544.53,2544.97,535290.0
1751833800,2544.97,2546.87,2544.38,2544.38,693072.0
1751833980,2544.38,2545.27,2543.51,2545.26,634902.0
1751834160,2545.66,2547.5,2545.66,2546.53,873064.0
1751834340,2546.52,2547.57,2545.57,2547.29,2500208.0
1751834520,2547.29,2548.98,2547.23,2547.49,1657566.0
1751834700,2547.49,2550.23,2543.98,2543.98,3761726.0
1751834880,2543.98,2545.34,2543.93,2544.07,1776486.0
1751835060,2544.08,2546.14,2544.0,2545.41,810534.0
1751835240,2545.38,2545.38,2544.26,2545.23,407682.0
1751835420,2545.22,2545.48,2544.18,2544.18,362216.0
1751835600,2544.18,2546.75,2544.18,2546.75,1503770.0
1751835780,2546.74,2547.19,2545.83,2546.6,512316.0
1751835960,2546.6,2547.68,2546.44,2547.03,575110.0
1751836140,2547.02,2548.99,2547.0,2548.28,1005288.0
1751836320,2548.29,2552.3,2548.28,2552.0,3459166.0
1751836500,2552.0,2552.61,2550.22,2550.87,1897502.0
1751836680,2550.87,2551.87,2550.5,2551.86,801382.0
1751836860,2551.87,2557.19,2551.86,2556.47,4927984.0
1751837040,2556.48,2562.89,2555.89,2561.56,7092592.0
1751837220,2561.57,2568.96,2561.26,2564.3,9745578.0
1751837400,2564.3,2608.46,2564.3,2586.17,72779094.0
1751837580,2586.17,2595.76,2579.78,2595.16,14077054.0
1751837760,2595.22,2596.63,2586.0,2590.56,20446270.0
1751837940,2590.52,2601.74,2589.73,2598.16,23916558.0
1751838120,2598.16,2599.99,2592.59,2595.19,5591058.0
1751838300,2595.29,2597.56,2584.98,2592.96,13498872.0
1751838480,2592.96,2592.96,2582.0,2586.29,7624096.0
1751838660,2586.29,2587.14,2582.15,2586.58,8136348.0
1751838840,2586.48,2587.75,2584.07,2585.39,4476772.0
1751839020,2585.39,2590.0,2585.38,2586.85,2010084.0
1751839200,2586.85,2604.69,2586.85,2595.37,20041284.0
1751839380,2595.37,2600.0,2592.43,2596.99,7475010.0
1751839560,2596.99,2598.7,2594.45,2596.67,3728486.0
1751839740,2597.31,2597.31,2591.65,2593.03,4560286.0
1751839920,2593.04,2595.23,2592.69,2595.23,3403354.0
1751840100,2595.22,2598.61,2595.07,2596.89,3442204.0
1751840280,2596.89,2598.67,2596.59,2597.15,2967474.0
1751840460,2596.98,2598.22,2594.5,2596.1,2440412.0
1751840640,2596.24,2597.0,2592.43,2593.62,2201888.0
1751840820,2593.62,2598.1,2592.57,2597.96,2090528.0
1751841000,2597.97,2598.1,2586.83,2587.81,10091028.0
1751841180,2587.81,2589.98,2585.77,2588.63,10090390.0
1751841360,2588.49,2589.73,2587.86,2587.87,2088830.0
1751841540,2587.86,2589.3,2586.84,2589.3,1330320.0
1751841720,2589.3,2589.3,2586.07,2586.99,4584452.0
1751841900,2586.99,2587.47,2585.6,2585.89,7102340.0
1751842080,2585.9,2587.74,2582.82,2585.68,13013282.0
1751842260,2585.55,2585.65,2581.2,2581.46,4482134.0
1751842440,2581.99,2583.42,2581.02,2581.9,2088758.0
1751842620,2581.89,2582.48,2579.36,2581.53,5101680.0
1751842800,2581.53,2582.03,2568.62,2568.63,19802256.0
1751842980,2568.63,2575.52,2568.17,2568.17,10708450.0
1751843160,2568.17,2573.61,2565.48,2570.7,7305608.0
1751843340,2570.71,2572.36,2569.2,2570.34,1930322.0
1751843520,2570.33,2572.31,2569.76,2572.13,1850416.0
1751843700,2572.13,2572.5,2569.39,2569.78,2614812.0
1751843880,2569.77,2572.49,2569.0,2570.24,2678930.0
1751844060,2570.24,2570.24,2566.42,2566.84,3497264.0
1751844240,2566.85,2567.05,2563.2,2565.1,4934882.0
1751844420,2565.1,2565.43,2562.75,2564.0,2967920.0
1751844600,2564.1,2566.18,2562.61,2565.8,2264992.0
1751844780,2566.39,2566.39,2561.59,2562.18,1945946.0
1751844960,2562.11,2567.72,2561.68,2567.72,2446218.0
1751845140,2567.79,2569.54,2567.0,2567.01,3365404.0
1751845320,2567.01,2570.52,2565.7,2570.08,2812792.0
1751845500,2570.09,2570.09,2567.89,2568.88,1924968.0
1751845680,2568.74,2569.87,2568.59,2568.82,1173094.0
1751845860,2568.81,2571.52,2568.81,2570.08,3462126.0
1751846040,2570.01,2572.0,2569.74,2570.24,2200082.0
1751846220,2570.19,2570.6,2568.92,2569.36,1449700.0
1751846400,2569.14,2570.64,2567.8,2569.77,7580496.0
1751846580,2569.77,2571.53,2569.06,2570.52,3036634.0
1751846760,2570.52,2573.8,2569.56,2570.99,5800612.0
1751846940,2570.71,2571.91,2565.49,2567.84,3353808.0
1751847120,2567.84,2572.51,2567.84,2572.51,4372218.0
1751847300,2572.43,2573.18,2567.34,2569.74,3254862.0
1751847480,2569.74,2570.08,2565.07,2565.44,2906250.0
1751847660,2565.72,2566.47,2563.71,2565.64,2509830.0
1751847840,2565.65,2565.65,2560.19,2563.87,4866156.0
1751848020,2563.96,2565.69,2562.72,2563.4,1842160.0
1751848200,2563.4,2565.38,2562.02,2563.99,1612108.0
1751848380,2563.99,2563.99,2559.4,2562.33,4064092.0
1751848560,2562.32,2562.33,2554.09,2559.21,9568874.0
1751848740,2559.21,2561.26,2558.61,2559.85,2090606.0
1751848920,2559.85,2560.21,2556.68,2558.93,2682510.0
1751849100,2558.93,2561.26,2558.88,2560.85,1583236.0
1751849280,2560.85,2562.76,2560.49,2561.3,1407026.0
1751849460,2561.18,2561.98,2559.66,2560.0,1019420.0
1751849640,2559.99,2560.74,2558.85,2559.57,1176704.0
1751849820,2559.58,2560.57,2558.51,2560.35,1107222.0
1751850000,2560.36,2562.24,2557.6,2557.7,2218618.0
1751850180,2557.7,2557.87,2553.26,2554.98,5673518.0
1751850360,2554.98,2555.29,2551.9,2554.51,3203534.0
1751850540,2554.51,2556.44,2552.63,2554.71,2265844.0
1751850720,2554.97,2556.16,2552.0,2554.55,2790954.0
1751850900,2554.47,2558.88,2549.55,2558.88,9461658.0
1751851080,2558.99,2561.0,2556.86,2559.28,4968978.0
1751851260,2559.25,2560.3,2555.35,2555.35,4621488.0
1751851440,2555.68,2560.26,2555.39,2559.1,2199332.0
1751851620,2559.11,2559.98,2558.64,2559.8,1311946.0
1751851800,2559.8,2564.76,2559.05,2562.84,3863594.0
1751851980,2562.68,2563.39,2561.0,2562.55,2193130.0
1751852160,2562.55,2564.12,2562.01,2563.42,1908952.0
1751852340,2563.42,2563.61,2562.14,2562.87,2037544.0
1751852520,2562.87,2562.87,2560.29,2561.58,1342262.0
1751852700,2561.58,2563.68,2561.51,2561.88,1436798.0
1751852880,2561.89,2563.28,2560.91,2561.81,1081390.0
1751853060,2561.82,2562.9,2561.52,2562.41,2115974.0
1751853240,2562.41,2562.41,2560.64,2560.64,531656.0
1751853420,2560.64,2562.82,2560.49,2562.3,852908.0
1751853600,2562.3,2567.05,2562.3,2566.86,4593358.0
1751853780,2566.85,2569.27,2566.41,2568.87,4478646.0
1751853960,2568.86,2571.48,2567.54,2571.48,4911486.0
1751854140,2570.99,2577.18,2569.62,2577.03,10154298.0
1751854320,2577.03,2577.03,2573.5,2575.58,6204888.0
1751854500,2575.58,2580.97,2574.17,2577.34,7561192.0
1751854680,2577.34,2581.66,2577.34,2579.15,4970158.0
1751854860,2579.15,2579.89,2577.12,2578.99,3829446.0
1751855040,2579.0,2583.29,2578.89,2578.89,5207426.0
1751855220,2578.89,2580.54,2577.93,2578.13,2139130.0
1751855400,2578.13,2578.29,2572.2,2572.67,4902414.0
1751855580,2572.67,2573.79,2571.45,2573.48,2590380.0
1751855760,2573.48,2575.8,2572.77,2574.15,3703070.0
1751855940,2574.15,2578.21,2573.12,2577.18,2316056.0
1751856120,2577.18,2580.99,2576.93,2580.63,2354810.0
1751856300,2580.71,2581.0,2579.0,2579.99,2537100.0
1751856480,2579.76,2580.0,2578.01,2579.99,1572654.0
1751856660,2579.99,2580.0,2575.06,2576.99,1589650.0
1751856840,2577.15,2577.39,2575.8,2575.8,823644.0
1751857020,2575.8,2576.04,2574.37,2575.5,1680084.0
1751857200,2575.5,2577.24,2574.02,2576.53,1517344.0
1751857380,2576.52,2577.2,2574.26,2576.46,919724.0
1751857560,2576.47,2577.51,2575.99,2576.26,766502.0
1751857740,2576.27,2576.81,2574.63,2574.63,643382.0
1751857920,2574.64,2575.5,2573.66,2573.66,1292846.0
1751858100,2573.61,2576.6,2573.57,2576.12,2406494.0
1751858280,2576.12,2576.98,2574.9,2574.91,1186272.0
1751858460,2574.91,2576.38,2574.8,2576.04,1499652.0
1751858640,2576.04,2588.13,2576.04,2588.12,6048104.0
1751858820,2588.14,2589.49,2583.01,2585.68,8385876.0
1751859000,2585.75,2585.75,2580.8,2581.03,2477462.0
1751859180,2581.05,2582.38,2580.5,2581.87,1582530.0
1751859360,2581.87,2585.85,2581.54,2584.23,1698962.0
1751859540,2584.23,2584.83,2582.0,2583.2,1635014.0
1751859720,2583.2,2583.2,2578.36,2579.33,2244280.0
1751859900,2579.47,2579.67,2575.68,2577.39,2542610.0
1751860080,2577.39,2578.1,2575.45,2575.78,1728052.0
1751860260,2575.78,2577.51,2574.66,2576.99,1821702.0
1751860440,2576.99,2577.75,2576.04,2576.09,2019304.0
1751860620,2576.21,2576.48,2575.45,2575.88,382572.0
1751860800,2576.34,2577.63,2575.2,2576.4,1171550.0
1751860980,2576.39,2579.4,2576.0,2576.55,1410616.0
1751861160,2576.63,2579.78,2575.61,2576.08,1103456.0
1751861340,2576.08,2577.27,2573.6,2574.2,2129898.0
1751861520,2574.19,2574.72,2572.16,2574.27,4893940.0
1751861700,2574.27,2579.22,2574.27,2577.67,4853922.0
1751861880,2577.66,2577.67,2573.84,2575.64,2373276.0
1751862060,2575.65,2576.0,2572.19,2574.14,3036064.0
1751862240,2574.13,2574.14,2572.56,2573.0,2020224.0
1751862420,2572.99,2574.15,2572.99,2574.15,987084.0
1751862600,2574.15,2574.57,2572.7,2572.7,1204750.0
1751862780,2572.7,2574.74,2572.7,2574.49,1392048.0
1751862960,2574.49,2574.49,2573.0,2573.61,861488.0
1751863140,2573.62,2573.62,2572.63,2572.78,1119726.0
1751863320,2572.77,2572.97,2568.95,2570.2,4493072.0
1751863500,2570.19,2573.0,2569.31,2572.1,2489026.0
1751863680,2572.1,2573.43,2572.09,2573.42,1169010.0
1751863860,2573.42,2573.43,2571.22,2572.04,642512.0
1751864040,2572.04,2572.49,2571.57,2572.48,1217072.0
1751864220,2572.47,2572.89,2572.18,2572.38,443628.0
1751864400,2572.38,2574.57,2571.55,2574.09,1697028.0
1751864580,2574.17,2576.91,2573.0,2576.19,3009596.0
1751864760,2576.19,2576.19,2572.73,2575.01,1499676.0
1751864940,2575.01,2576.16,2573.8,2574.07,1037252.0
1751865120,2574.07,2575.28,2574.03,2574.52,740546.0
1751865300,2574.6,2575.45,2572.59,2575.4,1366006.0
1751865480,2575.4,2576.0,2571.21,2571.31,1389490.0
1751865660,2571.06,2575.15,2570.85,2574.0,1447542.0
1751865840,2573.99,2575.0,2573.66,2574.28,922796.0
1751866020,2574.27,2574.82,2571.02,2571.84,1726040.0
1751866200,2571.83,2572.51,2568.17,2569.99,3452708.0
1751866380,2570.0,2573.18,2568.79,2572.44,2337604.0
1751866560,2572.44,2572.44,2570.85,2571.78,1069080.0
1751866740,2571.79,2573.34,2570.64,2572.03,1863878.0
1751866920,2572.03,2573.63,2571.9,2572.65,885806.0
1751867100,2572.38,2572.38,2570.0,2570.2,1663412.0
1751867280,2570.21,2570.7,2570.0,2570.43,1709136.0
1751867460,2570.43,2570.44,2568.63,2568.98,1566078.0
1751867640,2568.98,2569.07,2565.11,2566.99,4886010.0
1751867820,2566.99,2569.0,2566.99,2568.26,2375490.0
1751868000,2568.26,2568.8,2565.19,2566.35,2569270.0
1751868180,2566.35,2567.35,2562.59,2567.35,5514070.0
1751868360,2567.29,2567.29,2564.0,2565.31,1601450.0
1751868540,2565.49,2568.92,2565.49,2567.0,1432966.0
1751868720,2567.01,2570.49,2566.93,2568.29,1883844.0
1751868900,2568.3,2571.27,2568.29,2569.65,1805514.0
1751869080,2569.83,2571.25,2569.52,2570.75,1106852.0
1751869260,2570.74,2573.76,2570.74,2573.75,1898374.0
1751869440,2573.16,2575.5,2573.15,2574.98,2350146.0
1751869620,2574.98,2575.14,2573.34,2573.65,1026362.0
1751869800,2573.65,2574.31,2572.0,2572.68,1184604.0
1751869980,2572.68,2573.96,2571.11,2571.15,1389700.0
1751870160,2571.14,2571.34,2567.82,2569.12,1819304.0
1751870340,2569.12,2569.12,2566.26,2567.0,1762982.0
1751870520,2566.99,2567.04,2564.26,2564.35,3121892.0
1751870700,2564.35,2566.04,2564.26,2565.62,2536822.0
1751870880,2565.62,2567.66,2565.62,2565.81,3249038.0
1751871060,2565.81,2566.19,2565.01,2565.16,1874852.0
1751871240,2565.17,2565.42,2562.78,2563.2,3765012.0
1751871420,2563.2,2564.82,2563.19,2564.5,2052590.0
1751871600,2564.49,2566.33,2564.23,2564.63,1996168.0
1751871780,2564.63,2564.99,2561.7,2561.8,2264986.0
1751871960,2561.7,2562.7,2558.51,2562.12,6752132.0
1751872140,2562.12,2569.18,2561.6,2568.27,4234766.0
1751872320,2568.27,2569.13,2567.83,2568.96,1810930.0
1751872500,2568.73,2569.89,2567.38,2568.26,2029252.0
1751872680,2568.25,2568.58,2565.36,2567.87,2124308.0
1751872860,2567.88,2569.62,2567.88,2568.83,1811756.0
1751873040,2568.83,2570.35,2568.83,2569.64,1078320.0
1751873220,2570.16,2572.45,2569.0,2569.0,2726990.0
1751873400,2569.0,2569.16,2566.0,2568.62,1546186.0
1751873580,2568.62,2572.54,2568.09,2572.53,1541630.0
1751873760,2572.54,2572.81,2571.92,2572.81,1941124.0
1751873940,2572.81,2573.78,2572.21,2572.5,1321964.0
1751874120,2572.49,2573.14,2572.18,2572.99,894766.0
1751874300,2573.27,2576.24,2573.11,2574.45,3275658.0
1751874480,2574.44,2575.78,2573.96,2575.77,1881750.0
1751874660,2575.76,2577.6,2575.48,2577.29,3876650.0
1751874840,2577.29,2578.65,2576.65,2577.0,2744652.0
1751875020,2577.0,2578.06,2576.36,2577.29,2227534.0
1751875200,2577.29,2578.38,2576.55,2578.14,2486172.0
1751875380,2578.14,2578.22,2576.01,2577.23,1693750.0
1751875560,2577.05,2577.05,2575.21,2576.4,2077464.0
1751875740,2576.39,2576.39,2573.6,2574.12,2051526.0
1751875920,2574.11,2575.04,2573.44,2573.51,2238354.0
1751876100,2573.61,2574.13,2569.45,2571.35,7755136.0
1751876280,2571.35,2573.46,2570.43,2573.46,1588050.0
1751876460,2573.46,2574.21,2572.57,2573.26,1130208.0
1751876640,2573.25,2574.21,2572.23,2573.09,1474924.0
1751876820,2573.1,2574.64,2573.09,2574.06,1025086.0
1751877000,2574.06,2577.5,2573.32,2575.89,2639860.0
1751877180,2575.89,2577.5,2574.52,2577.19,1092554.0
1751877360,2577.19,2578.77,2576.34,2577.99,1908928.0
1751877540,2578.24,2584.79,2577.86,2582.32,9096948.0
1751877720,2582.31,2583.4,2581.31,2582.95,3531786.0
1751877900,2583.03,2583.3,2579.36,2580.0,6710898.0
1751878080,2580.0,2580.4,2577.57,2578.93,2388470.0
1751878260,2578.99,2580.0,2578.62,2579.11,1927090.0
1751878440,2579.11,2587.69,2579.11,2583.43,8494392.0
1751878620,2583.44,2584.46,2583.43,2584.26,2410734.0
1751878800,2584.18,2584.52,2578.55,2578.79,6305264.0
1751878980,2578.51,2580.06,2577.47,2580.06,2470500.0
1751879160,2580.06,2580.16,2578.01,2578.34,1381328.0
1751879340,2578.34,2579.82,2577.85,2579.8,1422286.0
1751879520,2579.79,2580.19,2578.52,2578.72,1010222.0
1751879700,2578.72,2579.34,2574.49,2575.55,5582914.0
1751879880,2575.55,2576.05,2575.25,2576.04,1265576.0
1751880060,2576.04,2576.99,2574.65,2574.93,2775286.0
1751880240,2574.92,2575.74,2573.43,2575.26,2637544.0
1751880420,2575.27,2577.37,2575.26,2577.36,1198480.0
1751880600,2577.37,2577.57,2573.81,2573.91,3093560.0
1751880780,2573.91,2575.0,2572.68,2575.0,1760978.0
1751880960,2575.13,2576.83,2574.39,2574.6,2146154.0
1751881140,2574.59,2575.82,2573.47,2573.48,1243524.0
1751881320,2573.48,2575.12,2573.48,2574.69,815702.0
1751881500,2574.68,2574.69,2570.32,2572.32,3499270.0
1751881680,2572.32,2572.32,2565.21,2568.64,11907156.0
1751881860,2568.5,2569.5,2567.98,2568.84,1385508.0
1751882040,2568.83,2570.75,2567.83,2570.6,2152916.0
1751882220,2570.28,2572.0,2570.21,2571.22,2235928.0
1751882400,2571.23,2571.23,2565.59,2567.26,5338932.0
1751882580,2567.27,2568.34,2563.84,2566.5,5469750.0
1751882760,2566.5,2566.54,2561.25,2562.79,7932136.0
1751882940,2562.8,2564.63,2562.79,2563.0,1730724.0
1751883120,2563.0,2566.8,2562.62,2566.11,4098200.0
1751883300,2566.11,2567.42,2564.55,2566.45,4608266.0
1751883480,2566.46,2566.59,2564.9,2566.2,2578436.0
1751883660,2566.21,2566.21,2560.87,2561.9,7219652.0
1751883840,2561.9,2562.27,2560.3,2561.19,4172712.0
1751884020,2561.18,2561.91,2558.31,2558.79,8096198.0
1751884200,2558.79,2560.86,2557.8,2560.32,3996308.0
1751884380,2560.32,2562.9,2560.32,2562.63,5067248.0
1751884560,2562.44,2562.54,2561.52,2562.45,1852250.0
1751884740,2562.45,2562.96,2562.0,2562.04,1568428.0
1751884920,2562.03,2562.37,2560.7,2561.8,1289644.0
1751885100,2561.8,2562.41,2559.41,2562.01,2859586.0
1751885280,2562.0,2562.81,2560.1,2560.52,1064726.0
1751885460,2560.52,2561.38,2560.1,2561.38,1221460.0
1751885640,2561.37,2561.38,2559.88,2560.26,1907366.0
1751885820,2560.26,2560.27,2557.12,2557.56,3750548.0
1751886000,2557.56,2559.93,2555.41,2559.2,8887664.0
1751886180,2559.2,2560.85,2559.2,2559.56,1963986.0
1751886360,2559.56,2559.94,2557.0,2558.31,2217254.0
1751886540,2558.32,2559.18,2557.34,2557.4,1413910.0
1751886720,2557.4,2557.74,2556.15,2556.29,2040328.0
1751886900,2556.0,2556.3,2552.88,2553.05,7882258.0
1751887080,2553.19,2554.03,2552.04,2552.25,4372056.0
1751887260,2552.25,2554.56,2551.35,2553.79,4570222.0
1751887440,2553.83,2556.4,2553.65,2556.4,4621394.0
1751887620,2556.85,2561.32,2556.79,2558.32,7499598.0
1751887800,2558.32,2560.1,2558.32,2559.01,4381280.0
1751887980,2559.0,2559.77,2557.25,2558.19,6101280.0
1751888160,2558.19,2560.0,2557.97,2559.65,3129596.0
1751888340,2558.64,2560.57,2558.12,2559.93,3545550.0
1751888520,2559.92,2564.98,2559.62,2562.42,4053800.0
1751888700,2562.42,2562.87,2560.1,2560.67,2930030.0
1751888880,2560.67,2562.3,2559.45,2561.74,3115888.0
1751889060,2561.74,2563.37,2560.48,2563.09,3684602.0
1751889240,2563.09,2563.9,2562.59,2562.99,1877764.0
1751889420,2562.99,2563.89,2561.7,2561.84,1426068.0
1751889600,2561.84,2562.44,2560.25,2561.0,3166596.0
1751889780,2561.01,2562.0,2560.01,2560.53,1367262.0
1751889960,2560.53,2563.76,2560.23,2563.17,3120724.0
1751890140,2562.85,2563.07,2557.77,2557.77,1903230.0
1751890320,2557.74,2557.74,2555.02,2556.66,4076436.0
1751890500,2556.65,2556.81,2547.3,2547.4,16971822.0
1751890680,2547.59,2547.59,2543.0,2543.26,18260914.0
1751890860,2543.26,2548.6,2543.26,2547.5,6938050.0
1751891040,2547.5,2549.97,2546.68,2547.25,5421590.0
1751891220,2547.13,2549.0,2546.19,2548.61,2768736.0
1751891400,2548.62,2549.55,2547.75,2548.29,3158562.0
1751891580,2548.28,2550.67,2547.35,2548.25,3480434.0
1751891760,2548.25,2550.64,2547.77,2550.23,2039324.0
1751891940,2550.23,2553.46,2549.89,2550.02,4960400.0
1751892120,2550.02,2551.1,2549.52,2549.99,1516008.0
1751892300,2549.99,2553.74,2549.35,2553.13,3840858.0
1751892480,2553.13,2554.16,2548.11,2550.16,3797920.0
1751892660,2550.16,2550.91,2547.26,2548.12,3223358.0
1751892840,2548.01,2548.79,2544.64,2547.01,5393222.0
1751893020,2547.07,2548.26,2546.22,2547.75,3155160.0
1751893200,2547.74,2549.51,2546.51,2547.48,2289982.0
1751893380,2547.31,2552.29,2545.77,2552.28,3390308.0
1751893560,2552.29,2552.29,2547.42,2547.47,4529988.0
1751893740,2547.48,2549.55,2547.47,2548.01,1540712.0
1751893920,2548.01,2549.0,2545.77,2548.99,1969494.0
1751894100,2549.08,2549.08,2538.52,2540.36,15068598.0
1751894280,2540.36,2542.5,2534.15,2542.5,27263630.0
1751894460,2542.86,2546.66,2542.0,2546.52,8512116.0
1751894640,2546.51,2552.34,2545.43,2552.01,7456252.0
1751894820,2552.22,2557.35,2552.06,2556.54,15550828.0
1751895000,2557.19,2562.44,2552.14,2554.09,17062502.0
1751895180,2553.85,2554.9,2548.9,2550.13,7495414.0
1751895360,2550.35,2555.64,2550.17,2555.4,5530096.0
1751895540,2555.63,2556.1,2550.59,2554.91,6566262.0
1751895720,2554.51,2556.6,2549.93,2554.5,4171958.0
1751895900,2554.35,2554.76,2547.98,2550.59,5011530.0
1751896080,2550.5,2560.9,2550.12,2560.44,7099626.0
1751896260,2560.3,2561.0,2555.45,2557.89,7689966.0
1751896440,2557.89,2561.36,2556.93,2560.71,7728690.0
1751896620,2560.39,2567.87,2560.39,2564.48,18963036.0
1751896800,2564.56,2564.56,2556.58,2558.44,7427090.0
1751896980,2558.21,2566.66,2557.77,2563.43,13100348.0
1751897160,2563.41,2564.95,2558.7,2559.61,6118198.0
1751897340,2559.6,2560.39,2557.14,2557.78,2468958.0
1751897520,2557.78,2558.05,2538.27,2541.69,35130042.0
1751897700,2541.69,2545.71,2535.51,2544.9,26551738.0
1751897880,2544.85,2544.85,2539.8,2542.72,8586386.0
1751898060,2542.76,2548.22,2541.56,2547.22,5000646.0
1751898240,2547.1,2548.24,2543.11,2545.09,5727646.0
1751898420,2545.1,2545.56,2539.28,2541.31,7221914.0
1751898600,2541.31,2541.31,2538.06,2539.24,4208954.0
1751898780,2539.07,2540.8,2528.55,2532.24,21855764.0
1751898960,2532.2,2534.87,2528.83,2530.33,10537528.0
1751899140,2530.32,2534.44,2528.74,2532.07,7762504.0
1751899320,2532.07,2536.95,2531.67,2534.79,8458290.0
1751899500,2534.79,2541.0,2533.9,2536.51,10381260.0
1751899680,2536.51,2538.19,2533.84,2536.4,4580986.0
1751899860,2536.29,2536.37,2530.51,2532.37,4743394.0
1751900040,2532.37,2534.1,2530.59,2530.6,4307702.0
1751900220,2530.59,2533.33,2529.42,2529.68,7155124.0
1751900400,2529.7,2534.47,2529.7,2533.92,7829598.0
1751900580,2533.91,2534.87,2530.32,2530.33,4746978.0
1751900760,2530.32,2536.09,2526.58,2534.31,10931298.0
1751900940,2534.12,2539.65,2532.85,2537.92,8036452.0
1751901120,2537.92,2539.37,2536.01,2537.89,3831136.0
1751901300,2537.82,2539.99,2534.76,2536.66,3351856.0
1751901480,2536.66,2537.45,2531.05,2533.18,2903834.0
1751901660,2533.11,2538.31,2532.0,2537.61,2608336.0
1751901840,2537.61,2541.78,2536.65,2541.45,3375686.0
1751902020,2541.41,2542.94,2539.5,2539.78,8715350.0
1751902200,2539.78,2541.65,2537.57,2541.17,3972720.0
1751902380,2541.17,2542.27,2538.12,2539.11,4569724.0
1751902560,2539.11,2539.11,2535.74,2537.13,2569238.0
1751902740,2537.13,2537.14,2533.85,2534.98,1796872.0
1751902920,2535.25,2536.09,2533.5,2534.92,1693106.0
1751903100,2534.95,2536.67,2532.08,2533.07,2211638.0
1751903280,2533.07,2534.32,2532.0,2532.46,2658962.0
1751903460,2532.51,2533.51,2531.68,2532.99,2323402.0
1751903640,2533.0,2533.58,2531.93,2532.73,1598614.0
1751903820,2532.73,2533.06,2531.44,2532.62,2166306.0
1751904000,2532.62,2535.44,2532.0,2533.68,3534816.0
1751904180,2533.68,2537.28,2532.58,2536.68,2839526.0
1751904360,2536.68,2539.35,2529.51,2531.1,10767726.0
1751904540,2531.1,2537.5,2531.1,2533.46,4109892.0
1751904720,2533.47,2537.58,2533.23,2534.73,2343300.0
1751904900,2534.55,2541.11,2533.91,2539.25,6053946.0
1751905080,2539.25,2541.29,2522.13,2525.27,25070188.0
1751905260,2524.81,2531.38,2506.25,2526.81,63168460.0
1751905440,2526.36,2533.0,2523.37,2532.29,32889308.0
1751905620,2532.32,2536.22,2529.46,2530.23,10093644.0
1751905800,2530.18,2535.56,2529.78,2533.43,5161516.0
1751905980,2533.86,2535.26,2531.83,2531.85,5475552.0
1751906160,2531.86,2535.24,2526.69,2526.7,6966726.0
1751906340,2526.67,2533.0,2525.51,2530.1,8334880.0
1751906520,2530.1,2533.66,2529.41,2533.66,9657262.0
1751906700,2534.25,2535.16,2525.91,2527.43,5648018.0
1751906880,2527.43,2527.48,2522.37,2524.8,6722304.0
1751907060,2524.48,2530.99,2524.25,2528.87,6304614.0
1751907240,2529.14,2529.14,2522.95,2524.19,5881120.0
1751907420,2524.02,2525.0,2521.34,2523.23,6598138.0
1751907600,2523.23,2524.83,2518.7,2519.28,12132750.0
1751907780,2519.45,2519.94,2515.75,2517.16,8910524.0
1751907960,2517.16,2525.67,2516.8,2525.5,9337104.0
1751908140,2525.29,2528.15,2523.36,2527.49,8696502.0
1751908320,2527.5,2530.79,2527.0,2530.02,5677058.0
1751908500,2530.09,2530.86,2528.01,2528.82,3258490.0
1751908680,2528.81,2530.01,2527.41,2529.68,2126332.0
1751908860,2529.69,2531.26,2526.42,2527.25,2622378.0
1751909040,2527.26,2527.52,2524.97,2525.67,1407762.0
1751909220,2525.66,2535.73,2525.66,2534.99,8391296.0
1751909400,2534.99,2546.66,2534.55,2542.52,30533176.0
1751909580,2542.66,2544.82,2536.25,2536.25,7761736.0
1751909760,2536.21,2536.46,2533.73,2534.32,5340254.0
1751909940,2534.23,2535.78,2533.07,2534.84,2963150.0
1751910120,2534.84,2535.34,2529.99,2531.87,3311790.0
1751910300,2531.87,2533.36,2530.38,2530.38,1298164.0
1751910480,2530.38,2533.1,2528.85,2532.56,3696628.0
1751910660,2531.91,2531.91,2530.07,2530.77,1734432.0
1751910840,2530.76,2532.32,2529.63,2532.23,1657490.0
1751911020,2532.23,2533.31,2531.15,2532.26,1137538.0
1751911200,2532.26,2533.94,2531.49,2532.93,2097444.0
1751911380,2532.94,2535.04,2532.26,2535.04,3236224.0
1751911560,2535.04,2537.7,2533.43,2536.63,2813964.0
1751911740,2536.43,2536.94,2532.71,2536.34,1432662.0
1751911920,2536.27,2536.66,2534.81,2535.77,716410.0
1751912100,2535.77,2536.27,2524.05,2524.65,9138640.0
1751912280,2524.64,2526.54,2523.74,2523.74,5845384.0
1751912460,2523.75,2527.57,2523.33,2526.23,5362622.0
1751912640,2526.23,2526.55,2523.86,2525.66,2751702.0
1751912820,2525.66,2525.66,2519.5,2520.77,10229496.0
1751913000,2520.77,2528.27,2520.24,2524.52,10083818.0
1751913180,2524.62,2525.37,2521.74,2524.82,3798870.0
1751913360,2524.82,2527.53,2523.04,2526.93,5180368.0
1751913540,2526.93,2529.53,2526.62,2527.81,1504682.0
1751913720,2527.82,2530.0,2526.6,2526.6,2032150.0
1751913900,2526.6,2529.33,2526.6,2529.14,1018138.0
1751914080,2529.25,2530.44,2528.86,2530.44,2107656.0
1751914260,2530.49,2531.95,2529.9,2531.77,1123450.0
1751914440,2531.77,2533.3,2531.28,2533.07,1775550.0
1751914620,2533.08,2545.0,2533.07,2543.48,17979942.0
1751914800,2543.48,2544.35,2540.95,2542.17,8590338.0
1751914980,2542.17,2543.18,2540.33,2541.11,3931804.0
1751915160,2541.06,2541.06,2539.23,2540.45,2185680.0
1751915340,2540.26,2542.01,2538.7,2540.92,2186676.0
1751915520,2541.17,2543.59,2541.17,2542.57,1662432.0
1751915700,2542.57,2546.65,2542.53,2545.83,3994326.0
1751915880,2545.83,2556.19,2545.83,2552.44,16477574.0
1751916060,2552.44,2555.63,2550.84,2553.36,5639024.0
1751916240,2553.36,2554.46,2550.8,2550.8,3021200.0
1751916420,2550.8,2551.35,2549.22,2549.22,2785826.0
1751916600,2549.56,2552.17,2549.14,2550.16,2501332.0
1751916780,2550.15,2553.27,2548.9,2552.51,2057394.0
1751916960,2552.51,2554.14,2550.57,2550.58,2063066.0
1751917140,2550.57,2550.83,2548.05,2548.05,1555602.0
1751917320,2548.05,2548.06,2544.18,2544.27,5655382.0
1751917500,2544.27,2544.61,2541.47,2541.48,4447550.0
1751917680,2541.2,2545.4,2540.46,2545.25,3769120.0
1751917860,2544.9,2546.3,2543.0,2544.14,2628798.0
1751918040,2544.13,2545.74,2542.2,2543.26,1921118.0
1751918220,2543.25,2544.51,2541.89,2543.08,1780298.0
1751918400,2542.66,2542.67,2537.35,2537.56,4733986.0
1751918580,2537.57,2538.28,2535.22,2535.99,3690152.0
1751918760,2536.0,2536.88,2534.1,2535.92,2503688.0
1751918940,2535.92,2538.6,2533.85,2534.11,2971486.0
1751919120,2534.17,2537.61,2532.56,2537.09,2950526.0
1751919300,2537.09,2537.09,2533.6,2533.83,1363128.0
1751919480,2533.83,2535.28,2529.92,2533.45,5226072.0
1751919660,2533.46,2538.14,2532.15,2538.1,2796904.0
1751919840,2538.1,2539.07,2535.79,2537.22,3767808.0
1751920020,2537.22,2538.59,2536.07,2538.09,987802.0
1751920200,2538.1,2543.15,2537.79,2541.17,3029054.0
1751920380,2541.16,2543.3,2540.73,2540.73,994780.0
1751920560,2540.86,2542.03,2540.37,2540.69,1050028.0
1751920740,2540.68,2541.31,2537.02,2537.4,2317366.0
1751920920,2537.56,2538.3,2534.41,2534.66,2250960.0
1751921100,2534.66,2535.09,2529.1,2530.29,5182422.0
1751921280,2530.29,2533.03,2528.69,2533.03,4528474.0
1751921460,2532.82,2533.09,2530.84,2532.63,1211126.0
1751921640,2532.63,2532.96,2530.63,2530.96,1379376.0
1751921820,2530.96,2533.18,2529.58,2533.18,2603388.0
1751922000,2533.18,2534.31,2531.5,2534.22,2254336.0
1751922180,2534.21,2535.36,2533.47,2533.47,1060430.0
1751922360,2533.47,2535.72,2533.47,2535.61,1160710.0
1751922540,2535.65,2535.9,2534.22,2534.7,1955504.0
1751922720,2534.71,2535.09,2530.01,2530.02,1180422.0
1751922900,2530.01,2532.1,2530.01,2530.71,1418338.0
1751923080,2530.71,2531.99,2530.09,2530.11,586164.0
1751923260,2530.1,2530.39,2522.69,2527.01,6384512.0
1751923440,2527.02,2527.56,2522.05,2522.76,3499558.0
1751923620,2522.76,2525.82,2522.76,2524.08,1801616.0
1751923800,2524.08,2529.29,2522.28,2528.63,2003292.0
1751923980,2528.64,2531.67,2527.7,2528.92,3025286.0
1751924160,2528.92,2536.75,2528.92,2535.26,3673604.0
1751924340,2535.25,2535.6,2532.16,2532.68,1338604.0
1751924520,2532.69,2537.84,2531.77,2536.38,2662836.0
1751924700,2536.38,2538.49,2536.37,2536.56,1077216.0
1751924880,2536.57,2539.85,2536.56,2539.85,1035426.0
1751925060,2539.85,2541.44,2538.38,2540.56,2284270.0
1751925240,2540.56,2540.56,2538.81,2539.51,779144.0
1751925420,2539.51,2539.52,2536.93,2538.69,1325418.0
1751925600,2538.7,2541.11,2534.0,2534.34,2341368.0
1751925780,2534.59,2534.6,2529.45,2534.0,3206746.0
1751925960,2534.01,2536.86,2531.77,2536.73,1241108.0
1751926140,2536.73,2537.0,2534.01,2534.07,1381756.0
1751926320,2534.07,2536.3,2533.64,2535.39,833006.0
1751926500,2535.39,2538.42,2535.39,2535.87,972306.0
1751926680,2535.88,2535.88,2531.25,2532.27,1060204.0
1751926860,2532.28,2532.72,2531.09,2531.14,724456.0
1751927040,2531.14,2532.79,2529.32,2529.33,1878720.0
1751927220,2529.53,2529.97,2528.5,2528.95,1039722.0
1751927400,2528.8,2530.66,2528.64,2530.65,918894.0
1751927580,2530.65,2533.76,2530.65,2532.92,999794.0
1751927760,2532.93,2535.0,2532.21,2534.86,1071050.0
1751927940,2534.86,2535.23,2533.64,2533.65,630030.0
1751928120,2533.65,2536.66,2533.64,2536.42,770312.0
1751928300,2536.42,2536.43,2533.64,2535.15,574860.0
1751928480,2535.15,2535.86,2532.64,2533.15,1038474.0
1751928660,2533.16,2534.61,2532.96,2533.43,593528.0
1751928840,2533.44,2535.0,2533.43,2534.34,267338.0
1751929020,2534.35,2535.66,2534.34,2535.25,618978.0
1751929200,2535.25,2537.26,2535.25,2537.26,1424396.0
1751929380,2537.25,2538.88,2536.96,2537.71,1759946.0
1751929560,2537.71,2540.39,2537.71,2539.0,2307794.0
1751929740,2539.01,2539.95,2538.17,2539.94,785124.0
1751929920,2539.95,2541.96,2539.94,2540.8,1595376.0
1751930100,2540.8,2541.82,2539.15,2539.53,997024.0
1751930280,2539.53,2540.62,2539.0,2540.62,518720.0
1751930460,2540.62,2540.62,2538.29,2538.4,914446.0
1751930640,2538.41,2539.8,2537.95,2539.13,676492.0
1751930820,2539.12,2539.47,2538.52,2539.13,886976.0
1751931000,2539.01,2542.56,2538.76,2542.55,1377472.0
1751931180,2542.55,2544.32,2542.36,2543.39,2154914.0
1751931360,2543.38,2544.59,2542.72,2542.72,1328734.0
1751931540,2542.72,2542.88,2540.88,2542.08,779126.0
1751931720,2542.08,2542.98,2541.28,2541.28,675970.0
1751931900,2541.28,2543.72,2541.28,2542.01,1142402.0
1751932080,2542.0,2542.98,2542.0,2542.18,785604.0
1751932260,2542.18,2542.18,2541.04,2541.57,687768.0
1751932440,2541.57,2542.71,2541.49,2541.92,1167946.0
1751932620,2541.92,2541.95,2541.16,2541.17,882458.0
1751932800,2541.17,2542.34,2540.52,2542.07,1523262.0
1751932980,2542.06,2543.0,2540.16,2541.88,1212296.0
1751933160,2541.65,2543.54,2538.91,2542.41,1525468.0
1751933340,2542.41,2543.3,2540.25,2542.43,1226912.0
1751933520,2542.52,2546.66,2542.42,2546.35,2879858.0
1751933700,2546.35,2546.35,2542.88,2543.47,1839452.0
1751933880,2543.47,2544.95,2542.61,2544.18,861262.0
1751934060,2544.19,2545.14,2543.3,2544.11,725840.0
1751934240,2544.1,2551.37,2542.5,2551.36,6276716.0
1751934420,2551.54,2552.18,2548.9,2551.72,5212526.0
1751934600,2551.72,2553.48,2548.29,2549.2,3585874.0
1751934780,2549.19,2549.4,2546.7,2548.28,1898874.0
1751934960,2548.28,2550.0,2547.48,2547.8,1381040.0
1751935140,2547.8,2550.87,2547.66,2550.86,2640042.0
1751935320,2550.99,2552.62,2550.83,2551.43,2389926.0
1751935500,2551.43,2551.43,2548.02,2549.78,1248248.0
1751935680,2549.78,2550.0,2536.8,2537.87,11510660.0
1751935860,2537.94,2546.16,2536.29,2541.47,13742890.0
1751936040,2541.47,2542.33,2539.05,2540.0,4066342.0
1751936220,2539.99,2540.62,2538.6,2539.17,1445160.0
1751936400,2539.16,2539.17,2534.79,2535.12,6073288.0
1751936580,2535.13,2537.0,2534.45,2535.18,8242858.0
1751936760,2535.18,2536.89,2533.2,2536.01,4968436.0
1751936940,2536.02,2536.02,2532.77,2533.74,1666788.0
1751937120,2533.74,2535.59,2533.22,2535.05,3151962.0
1751937300,2535.05,2535.05,2532.93,2533.69,4203688.0
1751937480,2533.84,2535.16,2531.1,2533.02,8525664.0
1751937660,2533.02,2535.12,2533.01,2533.03,2447480.0
1751937840,2533.02,2533.5,2531.23,2533.5,1559238.0
1751938020,2533.49,2533.8,2531.0,2531.01,1504732.0
1751938200,2531.01,2532.28,2528.92,2530.22,4855788.0
1751938380,2530.32,2534.99,2529.88,2534.71,2525316.0
1751938560,2534.71,2535.67,2532.17,2533.36,7483212.0
1751938740,2533.36,2534.28,2530.53,2530.53,4307076.0
1751938920,2530.51,2530.71,2528.45,2528.56,2222764.0
1751939100,2528.56,2529.38,2526.51,2527.35,5090338.0
1751939280,2527.35,2529.35,2527.06,2528.0,2325972.0
1751939460,2527.81,2528.01,2525.65,2526.0,2050514.0
1751939640,2526.01,2529.24,2526.0,2527.07,1807668.0
1751939820,2527.07,2527.08,2525.48,2525.65,2415698.0
1751940000,2525.65,2526.05,2524.32,2524.87,3701848.0
1751940180,2524.88,2528.66,2523.68,2528.62,7104806.0
1751940360,2528.62,2528.62,2525.09,2525.09,2150726.0
1751940540,2525.09,2526.85,2524.8,2525.47,1555984.0
1751940720,2525.58,2527.24,2522.4,2526.98,5240302.0
1751940900,2527.11,2529.65,2524.48,2525.14,3567780.0
1751941080,2525.15,2534.39,2524.99,2534.04,10366086.0
1751941260,2533.92,2534.99,2532.4,2533.05,2909528.0
1751941440,2533.05,2535.54,2532.84,2535.18,2140828.0
1751941620,2535.18,2536.66,2534.92,2535.9,3012038.0
1751941800,2535.9,2537.43,2527.76,2528.83,5947618.0
1751941980,2528.83,2530.52,2527.62,2529.82,2360150.0
1751942160,2529.82,2532.97,2529.82,2531.5,2890166.0
1751942340,2531.5,2531.56,2528.56,2528.64,981602.0
1751942520,2528.63,2529.47,2527.23,2528.77,2151160.0
1751942700,2528.77,2528.78,2525.74,2525.75,1806970.0
1751942880,2525.75,2527.36,2523.26,2523.41,5057430.0
1751943060,2523.41,2528.12,2523.41,2528.11,2416344.0
1751943240,2528.22,2529.14,2527.44,2527.93,1503152.0
1751943420,2527.93,2527.93,2526.35,2526.89,768416.0
1751943600,2526.8,2529.21,2526.22,2529.05,1605804.0
1751943780,2529.06,2530.43,2529.05,2530.26,993398.0
1751943960,2530.11,2530.11,2527.5,2527.8,830316.0
1751944140,2527.78,2529.98,2527.2,2529.83,1109718.0
1751944320,2529.83,2530.29,2529.09,2530.18,575758.0
1751944500,2530.19,2530.81,2529.21,2529.7,1428818.0
1751944680,2529.7,2531.88,2529.7,2531.88,1018820.0
1751944860,2531.88,2534.5,2531.87,2534.11,2399182.0
1751945040,2534.1,2535.47,2533.96,2534.08,2023512.0
1751945220,2534.08,2534.2,2533.07,2534.19,809656.0
1751945400,2534.19,2535.27,2532.8,2534.95,1344348.0
1751945580,2534.94,2535.45,2533.57,2534.21,689210.0
1751945760,2534.21,2534.86,2533.6,2534.1,771300.0
1751945940,2534.11,2536.5,2534.1,2535.31,1913958.0
1751946120,2535.31,2535.93,2535.1,2535.76,958898.0
1751946300,2535.76,2535.76,2533.12,2534.5,943896.0
1751946480,2534.51,2535.68,2534.5,2535.05,776048.0
1751946660,2535.05,2537.99,2534.84,2537.13,3085228.0
1751946840,2537.13,2538.41,2536.3,2537.39,2707310.0
1751947020,2537.39,2537.64,2536.67,2536.81,460940.0
1751947200,2536.82,2536.82,2534.71,2534.71,1457084.0
1751947380,2534.71,2535.72,2533.77,2534.54,1514678.0
1751947560,2534.54,2535.73,2534.54,2535.0,721934.0
1751947740,2535.0,2535.2,2533.92,2534.5,700562.0
1751947920,2534.83,2534.84,2533.24,2533.51,975738.0
1751948100,2533.51,2534.54,2533.11,2533.42,897642.0
1751948280,2533.43,2533.43,2530.73,2532.58,1286022.0
1751948460,2532.82,2533.96,2532.82,2533.46,660008.0
1751948640,2533.46,2534.06,2532.58,2533.02,466398.0
1751948820,2533.02,2534.84,2533.01,2534.84,742728.0
1751949000,2534.83,2541.28,2534.83,2539.0,6229314.0
1751949180,2539.0,2541.55,2538.8,2541.54,3722974.0
1751949360,2541.55,2543.28,2541.54,2541.66,3301702.0
1751949540,2541.67,2542.67,2540.87,2541.32,1911144.0
1751949720,2541.32,2541.33,2539.42,2540.52,1467190.0
1751949900,2540.53,2541.91,2539.52,2539.9,1145684.0
1751950080,2539.9,2540.59,2539.01,2540.3,799588.0
1751950260,2540.54,2540.57,2539.0,2540.32,1008816.0
1751950440,2540.32,2541.78,2540.32,2541.77,1000654.0
1751950620,2541.77,2542.62,2541.62,2542.04,400248.0
1751950800,2542.39,2544.17,2542.12,2542.21,2662348.0
1751950980,2542.21,2544.36,2541.82,2544.36,1375496.0
1751951160,2544.35,2545.4,2543.06,2543.07,3450284.0
1751951340,2543.07,2543.81,2541.7,2542.53,1858594.0
1751951520,2542.71,2543.34,2541.94,2541.96,1369276.0
1751951700,2541.95,2543.21,2540.87,2541.04,1218910.0
1751951880,2540.89,2543.9,2540.48,2543.74,1292662.0
1751952060,2543.73,2546.14,2543.46,2546.14,2117390.0
1751952240,2546.14,2547.3,2545.63,2546.22,5746258.0
1751952420,2546.22,2547.23,2545.21,2547.23,1117444.0
1751952600,2547.23,2547.23,2545.22,2545.84,1946590.0
1751952780,2545.84,2546.5,2545.26,2545.48,2952136.0
1751952960,2545.48,2548.47,2544.91,2545.13,2430486.0
1751953140,2545.13,2547.79,2544.64,2547.57,1446368.0
1751953320,2547.56,2548.5,2547.0,2548.49,1599198.0
1751953500,2548.5,2550.0,2548.49,2549.29,7106068.0
1751953680,2549.29,2550.5,2549.29,2549.99,1658426.0
1751953860,2550.0,2550.39,2548.38,2548.99,2243202.0
1751954040,2548.98,2550.83,2548.98,2550.7,4282548.0
1751954220,2550.39,2551.28,2549.82,2550.99,2349944.0
1751954400,2550.82,2551.54,2549.83,2550.16,3291656.0
1751954580,2550.17,2554.71,2550.17,2554.0,6687668.0
1751954760,2554.0,2554.46,2551.46,2551.74,3446074.0
1751954940,2551.74,2553.5,2551.46,2552.89,3803622.0
1751955120,2552.89,2553.5,2551.1,2553.49,6101402.0
1751955300,2553.49,2554.99,2552.86,2554.88,3789376.0
1751955480,2554.87,2555.44,2550.63,2550.69,3571542.0
1751955660,2550.69,2552.2,2550.26,2552.19,2811214.0
1751955840,2552.2,2552.68,2548.92,2549.79,3516350.0
1751956020,2549.79,2550.94,2549.74,2550.78,1915412.0
1751956200,2550.61,2552.49,2550.47,2551.63,2177684.0
1751956380,2551.47,2553.49,2551.01,2553.48,1539370.0
1751956560,2553.48,2553.62,2551.33,2551.34,1419946.0
1751956740,2551.34,2554.97,2551.33,2554.08,2617340.0
1751956920,2554.08,2558.74,2554.07,2558.09,14808824.0
1751957100,2558.09,2558.79,2557.13,2558.77,9192910.0
1751957280,2558.62,2562.64,2558.61,2561.32,22000422.0
1751957460,2561.45,2561.49,2558.39,2559.66,7936512.0
1751957640,2559.52,2559.53,2556.0,2556.14,3358316.0
1751957820,2556.14,2558.19,2555.59,2557.92,2984832.0
1751958000,2557.92,2558.38,2556.01,2556.46,2536462.0
1751958180,2556.46,2557.0,2555.0,2555.01,2506766.0
1751958360,2555.01,2555.01,2552.74,2554.21,7195900.0
1751958540,2553.66,2554.0,2553.2,2553.86,3903666.0
1751958720,2553.86,2554.44,2552.04,2552.05,2787872.0
1751958900,2552.04,2552.49,2546.22,2546.66,17909164.0
1751959080,2546.66,2548.97,2546.66,2547.99,7472156.0
1751959260,2548.0,2549.0,2547.61,2548.21,4487134.0
1751959440,2548.21,2550.49,2547.6,2550.49,5367514.0
1751959620,2550.48,2550.49,2547.49,2548.77,3468566.0
1751959800,2548.77,2549.69,2547.0,2549.68,1772000.0
1751959980,2549.68,2552.84,2549.68,2552.25,2841360.0
1751960160,2552.24,2553.24,2548.99,2550.1,9299682.0
1751960340,2550.1,2550.38,2549.31,2549.71,3234968.0
1751960520,2549.72,2550.85,2549.71,2550.36,3328576.0
1751960700,2550.37,2551.12,2549.25,2551.12,2161748.0
1751960880,2551.11,2552.91,2551.11,2551.97,2308014.0
1751961060,2551.96,2554.19,2549.96,2550.77,6525330.0
1751961240,2550.77,2553.33,2549.51,2550.69,5223874.0
1751961420,2550.69,2552.17,2550.4,2552.16,2008256.0
1751961600,2552.16,2552.17,2549.0,2550.85,4482240.0
1751961780,2550.84,2551.66,2550.51,2551.12,1413782.0
1751961960,2551.11,2553.85,2551.11,2553.83,1489972.0
1751962140,2553.84,2555.53,2553.0,2554.32,2862210.0
1751962320,2554.32,2560.51,2554.31,2558.59,12628596.0
1751962500,2558.58,2559.0,2555.86,2556.59,3493394.0
1751962680,2556.85,2557.23,2554.67,2554.89,6707012.0
1751962860,2554.89,2555.0,2551.92,2553.36,5680616.0
1751963040,2553.36,2555.0,2550.85,2550.86,3843120.0
1751963220,2550.86,2551.86,2550.6,2551.04,3795472.0
1751963400,2551.04,2551.12,2549.7,2550.98,3790664.0
1751963580,2550.98,2552.44,2547.89,2548.31,3445676.0
1751963760,2548.3,2549.21,2547.42,2548.66,3633112.0
1751963940,2548.66,2549.63,2547.74,2548.64,2439004.0
1751964120,2548.63,2548.64,2547.09,2547.69,3053634.0
1751964300,2547.69,2549.46,2547.69,2549.45,1203680.0
1751964480,2549.45,2550.28,2548.16,2548.19,1195386.0
1751964660,2548.18,2548.48,2545.41,2545.42,3149466.0
1751964840,2545.42,2546.89,2545.15,2545.35,4258752.0
1751965020,2545.35,2546.42,2545.02,2545.12,2777364.0
1751965200,2545.12,2545.47,2542.0,2542.8,9628400.0
1751965380,2542.8,2547.39,2542.79,2547.26,2784140.0
1751965560,2547.15,2547.38,2546.17,2546.99,2590806.0
1751965740,2546.99,2547.51,2546.0,2547.5,1023710.0
1751965920,2547.51,2549.15,2547.5,2548.5,2347906.0
1751966100,2548.5,2549.6,2546.96,2549.13,1261332.0
1751966280,2549.13,2549.2,2546.0,2546.01,1463504.0
1751966460,2546.01,2546.64,2543.49,2546.64,2496484.0
1751966640,2546.83,2547.13,2546.21,2546.51,974526.0
1751966820,2546.79,2548.67,2546.21,2548.67,1113546.0
1751967000,2548.66,2551.66,2548.46,2549.01,3917434.0
1751967180,2549.01,2549.17,2548.5,2548.5,1175596.0
1751967360,2548.51,2550.93,2548.16,2550.71,1358380.0
1751967540,2550.72,2551.64,2550.3,2551.05,5362090.0
1751967720,2551.05,2553.76,2551.05,2553.76,3901344.0
1751967900,2553.75,2553.76,2551.95,2552.68,1571368.0
1751968080,2552.68,2553.49,2552.68,2552.98,1364612.0
1751968260,2552.97,2552.97,2550.79,2550.8,2213040.0
1751968440,2550.8,2552.41,2550.79,2552.03,778688.0
1751968620,2552.04,2552.04,2550.6,2550.6,559598.0
1751968800,2550.6,2551.3,2549.84,2549.84,860340.0
1751968980,2549.84,2550.84,2549.05,2550.5,1630732.0
1751969160,2550.5,2553.0,2550.49,2552.22,2213604.0
1751969340,2552.22,2555.36,2552.14,2554.69,4575476.0
1751969520,2554.7,2555.77,2554.15,2554.98,2555914.0
1751969700,2554.98,2557.6,2554.79,2556.8,6232636.0
1751969880,2556.8,2558.23,2554.7,2556.53,4818368.0
1751970060,2556.53,2558.64,2556.53,2558.64,2980652.0
1751970240,2558.63,2560.69,2557.3,2557.93,6635908.0
1751970420,2557.94,2558.15,2557.42,2557.85,1877978.0
1751970600,2557.85,2559.99,2557.15,2559.32,2461090.0
1751970780,2559.32,2564.82,2558.53,2562.88,11477848.0
1751970960,2562.96,2564.72,2562.3,2564.6,6547544.0
1751971140,2564.59,2564.99,2562.87,2564.44,8113330.0
1751971320,2564.44,2564.98,2563.0,2563.35,3463526.0
1751971500,2563.05,2563.94,2561.31,2562.6,4937898.0
1751971680,2562.48,2562.62,2560.9,2562.04,4757228.0
1751971860,2562.04,2562.59,2561.26,2562.15,1635684.0
1751972040,2562.15,2564.11,2562.04,2563.0,2172148.0
1751972220,2563.0,2565.37,2562.8,2564.96,2817300.0
1751972400,2564.96,2565.39,2562.61,2562.62,3127584.0
1751972580,2562.62,2577.73,2561.92,2576.59,36893484.0
1751972760,2576.52,2584.83,2575.71,2579.16,36630246.0
1751972940,2579.16,2579.74,2574.62,2579.74,10456916.0
1751973120,2579.48,2579.48,2576.36,2578.15,5781022.0
1751973300,2578.16,2580.65,2574.06,2574.63,10146948.0
1751973480,2574.64,2579.0,2573.67,2578.48,8933928.0
1751973660,2578.48,2578.62,2575.89,2576.99,5255230.0
1751973840,2576.99,2577.27,2575.4,2575.41,2879636.0
1751974020,2575.38,2575.39,2574.25,2574.48,2813814.0
1751974200,2574.48,2576.69,2573.33,2573.98,3440052.0
1751974380,2573.98,2576.37,2573.77,2575.01,2833420.0
1751974560,2575.0,2575.23,2573.4,2573.51,3103154.0
1751974740,2573.51,2576.24,2573.27,2576.1,3351598.0
1751974920,2576.09,2577.0,2574.53,2576.29,2535250.0
1751975100,2576.29,2576.75,2574.04,2574.76,2481750.0
1751975280,2574.76,2575.9,2574.21,2575.73,2156296.0
1751975460,2575.74,2575.74,2573.61,2574.26,2426752.0
1751975640,2574.15,2574.86,2573.4,2573.51,2849246.0
1751975820,2573.5,2574.23,2573.5,2573.89,4040138.0
1751976000,2573.89,2576.35,2573.88,2575.16,4088794.0
1751976180,2575.16,2577.5,2574.51,2577.0,2248840.0
1751976360,2577.0,2578.0,2576.02,2577.46,3068950.0
1751976540,2577.46,2578.0,2576.34,2577.07,1979028.0
1751976720,2577.33,2579.13,2576.15,2578.21,2170386.0
1751976900,2578.21,2578.21,2575.48,2576.74,3628304.0
1751977080,2576.74,2576.74,2573.77,2574.5,2590252.0
1751977260,2574.51,2574.51,2573.34,2573.51,2876102.0
1751977440,2573.5,2574.5,2573.38,2573.38,2559078.0
1751977620,2573.39,2573.72,2570.77,2572.99,7819020.0
1751977800,2572.99,2574.2,2572.06,2574.1,2199208.0
1751977980,2573.91,2577.7,2573.72,2574.69,4375676.0
1751978160,2574.68,2576.26,2574.14,2574.91,1729684.0
1751978340,2574.91,2576.29,2573.29,2574.91,2023474.0
1751978520,2574.92,2576.22,2574.6,2576.21,1097248.0
1751978700,2576.01,2583.6,2576.01,2580.92,13730640.0
1751978880,2581.03,2582.0,2579.27,2580.71,5587174.0
1751979060,2580.81,2581.45,2580.0,2580.01,2808724.0
1751979240,2580.0,2582.2,2580.0,2580.9,2677624.0
1751979420,2580.9,2582.99,2580.89,2581.88,3498294.0
1751979600,2581.94,2582.34,2579.87,2581.4,4687228.0
1751979780,2581.4,2582.9,2580.83,2581.38,2923482.0
1751979960,2581.38,2585.6,2581.16,2583.97,16452486.0
1751980140,2583.97,2583.97,2582.47,2582.47,6444644.0
1751980320,2582.47,2583.75,2578.09,2579.97,11361562.0
1751980500,2579.96,2579.97,2576.22,2576.7,7702312.0
1751980680,2576.7,2578.43,2576.7,2578.37,2096504.0
1751980860,2578.69,2579.41,2576.88,2576.89,3176108.0
1751981040,2577.04,2579.7,2576.6,2579.25,2966946.0
1751981220,2579.26,2579.26,2577.32,2577.9,2354686.0
1751981400,2578.09,2578.36,2572.22,2573.69,9658920.0
1751981580,2573.69,2576.45,2572.9,2575.01,5836298.0
1751981760,2575.21,2575.21,2571.26,2572.29,7674972.0
1751981940,2572.29,2576.34,2570.12,2574.25,6765142.0
1751982120,2574.24,2579.87,2573.89,2579.84,7225842.0
1751982300,2579.83,2596.86,2579.83,2593.1,45413366.0
1751982480,2593.39,2599.99,2590.43,2591.03,29686932.0
1751982660,2591.03,2591.03,2586.55,2590.01,13339738.0
1751982840,2589.72,2592.81,2588.09,2591.32,7472118.0
1751983020,2591.22,2591.78,2586.76,2586.89,7661278.0
1751983200,2586.89,2588.0,2583.38,2584.59,10388718.0
1751983380,2584.64,2584.98,2582.5,2582.56,7942664.0
1751983560,2582.56,2583.3,2576.9,2578.62,13738348.0
1751983740,2578.66,2580.68,2571.6,2575.78,15339180.0
1751983920,2575.71,2578.16,2574.0,2575.01,6817208.0
1751984100,2575.05,2578.64,2571.69,2572.1,6075212.0
1751984280,2572.44,2574.16,2570.33,2572.13,14449536.0
1751984460,2572.01,2573.48,2570.5,2571.31,8528334.0
1751984640,2571.31,2571.31,2565.13,2568.41,17438284.0
1751984820,2568.67,2569.4,2567.05,2569.32,5392988.0
1751985000,2569.32,2574.65,2568.31,2574.49,9464490.0
1751985180,2574.49,2575.94,2573.04,2573.04,5742060.0
1751985360,2573.01,2577.89,2572.0,2577.66,6113692.0
1751985540,2577.66,2578.7,2575.67,2577.22,3406468.0
1751985720,2577.12,2577.72,2574.0,2577.72,5378698.0
1751985900,2577.8,2578.22,2570.4,2573.81,9703432.0
1751986080,2573.8,2575.0,2570.83,2571.44,2578850.0
1751986260,2571.58,2573.0,2560.27,2560.52,17036088.0
1751986440,2560.91,2562.68,2556.95,2559.99,19620148.0
1751986620,2560.1,2564.41,2559.93,2562.81,9803216.0
1751986800,2562.81,2566.0,2560.01,2564.2,10559998.0
1751986980,2564.3,2566.82,2562.43,2566.16,6986780.0
1751987160,2566.16,2568.0,2564.76,2565.73,4556276.0
1751987340,2565.73,2566.63,2564.44,2566.16,2897766.0
1751987520,2566.39,2566.77,2564.0,2564.9,2385282.0
1751987700,2564.91,2568.5,2564.11,2567.64,13590970.0
1751987880,2567.65,2568.69,2564.22,2564.81,8985396.0
1751988060,2564.63,2564.81,2560.49,2562.32,8985822.0
1751988240,2562.31,2564.14,2560.85,2562.57,6224926.0
1751988420,2562.57,2564.61,2558.23,2558.63,5736420.0
1751988600,2558.62,2562.57,2557.93,2560.55,6371546.0
1751988780,2560.81,2562.99,2560.18,2560.58,3082980.0
1751988960,2560.59,2564.38,2560.57,2564.37,2218338.0
1751989140,2564.38,2565.7,2563.61,2564.71,2727138.0
1751989320,2564.44,2565.99,2563.0,2563.47,3271414.0
1751989500,2563.66,2566.25,2561.67,2565.27,2358366.0
1751989680,2565.26,2565.7,2562.26,2563.71,2613190.0
1751989860,2563.71,2564.45,2561.43,2562.18,1556490.0
1751990040,2562.17,2563.85,2560.22,2562.64,2261706.0
1751990220,2562.64,2564.25,2562.59,2563.6,1979528.0
1751990400,2563.96,2566.78,2563.09,2565.51,4138186.0
1751990580,2565.51,2567.87,2565.0,2565.15,3852790.0
1751990760,2565.14,2568.0,2562.07,2562.08,3646470.0
1751990940,2562.07,2562.4,2559.19,2560.0,5205764.0
1751991120,2560.0,2561.17,2559.0,2560.5,3854870.0
1751991300,2560.49,2561.61,2558.58,2560.08,6278908.0
1751991480,2560.08,2566.25,2559.12,2566.0,4285688.0
1751991660,2566.02,2571.59,2566.02,2568.61,8826106.0
1751991840,2568.62,2579.77,2568.61,2579.31,20389884.0
1751992020,2579.15,2579.15,2574.85,2575.18,9527292.0
1751992200,2575.42,2580.0,2573.61,2574.36,15028024.0
1751992380,2574.06,2574.06,2565.75,2568.32,11929868.0
1751992560,2568.1,2574.49,2567.4,2572.9,6023546.0
1751992740,2573.29,2576.0,2572.14,2575.41,2111888.0
1751992920,2575.41,2575.72,2574.06,2574.08,2235396.0
1751993100,2574.08,2574.08,2570.82,2573.4,2100200.0
1751993280,2573.4,2575.6,2572.25,2573.59,2042724.0
1751993460,2573.6,2575.0,2572.96,2573.02,2176382.0
1751993640,2573.01,2576.03,2573.01,2575.45,2415218.0
1751993820,2575.18,2576.42,2572.86,2575.28,2318178.0
1751994000,2575.27,2577.0,2574.25,2575.36,2728734.0
1751994180,2575.36,2593.24,2575.21,2592.52,29985550.0
1751994360,2593.01,2609.39,2590.09,2604.52,71768184.0
1751994540,2604.52,2611.52,2604.39,2607.71,29688590.0
1751994720,2607.34,2618.72,2607.34,2613.35,38115246.0
1751994900,2612.97,2617.83,2612.97,2613.52,18177660.0
1751995080,2613.46,2614.64,2604.28,2614.44,26790874.0
1751995260,2614.43,2614.44,2606.02,2611.28,11016274.0
1751995440,2611.28,2614.46,2609.08,2609.39,8480132.0
1751995620,2609.39,2610.85,2607.87,2609.25,5380436.0
1751995800,2609.25,2618.0,2609.08,2614.31,16569764.0
1751995980,2614.31,2614.31,2609.08,2612.67,7076748.0
1751996160,2612.67,2612.82,2608.34,2610.41,7289964.0
1751996340,2610.4,2610.41,2606.0,2607.36,6134788.0
1751996520,2607.36,2607.99,2606.19,2606.19,5626550.0
1751996700,2606.2,2611.24,2606.19,2609.84,5548870.0
1751996880,2609.83,2615.96,2609.83,2612.9,6773254.0
1751997060,2612.91,2624.4,2612.9,2624.19,31340556.0
1751997240,2624.32,2627.32,2620.49,2620.77,29126964.0
1751997420,2620.76,2622.85,2614.89,2615.83,13488696.0
1751997600,2615.64,2616.85,2613.09,2613.9,8823528.0
1751997780,2613.91,2619.17,2610.79,2617.01,7527824.0
1751997960,2617.02,2619.4,2613.93,2616.01,5875394.0
1751998140,2616.21,2620.59,2615.84,2617.21,4639916.0
1751998320,2617.21,2617.8,2616.01,2617.8,2670614.0
1751998500,2618.0,2619.6,2616.26,2618.93,4673962.0
1751998680,2618.93,2619.32,2615.55,2617.34,2440478.0
1751998860,2617.18,2617.18,2613.42,2615.86,2729436.0
1751999040,2615.86,2619.42,2612.81,2612.81,3587298.0
1751999220,2612.49,2614.71,2611.71,2614.0,3781450.0
1751999400,2613.89,2615.65,2611.63,2612.39,3582852.0
1751999580,2612.41,2618.42,2612.35,2618.36,2655312.0
1751999760,2618.36,2618.36,2614.0,2616.21,1922482.0
1751999940,2616.5,2617.4,2614.42,2617.25,2166372.0
1752000120,2617.25,2619.6,2617.25,2618.87,3866628.0
1752000300,2618.87,2618.99,2617.04,2617.79,4379494.0
1752000480,2617.79,2618.53,2615.82,2617.95,2826758.0
1752000660,2617.94,2621.13,2616.4,2621.12,2749892.0
1752000840,2621.12,2624.9,2620.01,2622.13,7699794.0
1752001020,2622.12,2624.5,2621.84,2623.79,2764488.0
1752001200,2623.79,2624.05,2618.98,2619.21,4450964.0
1752001380,2619.21,2619.88,2614.96,2615.17,6285662.0
1752001560,2614.96,2616.73,2613.0,2613.02,5058042.0
1752001740,2612.71,2613.2,2608.62,2611.63,16386496.0
1752001920,2611.74,2613.5,2609.92,2610.6,5700522.0
1752002100,2610.74,2614.77,2610.74,2613.81,5933220.0
1752002280,2613.55,2616.15,2613.54,2613.6,3726334.0
1752002460,2614.06,2614.07,2610.41,2612.31,4345328.0
1752002640,2612.31,2612.31,2609.2,2610.54,3434170.0
1752002820,2610.54,2611.58,2609.0,2611.01,1960244.0
1752003000,2610.5,2611.31,2605.0,2605.0,7828646.0
1752003180,2605.14,2606.5,2601.22,2601.22,13944006.0
1752003360,2601.01,2606.77,2600.23,2603.79,7311632.0
1752003540,2603.73,2604.48,2602.16,2604.12,2744548.0
1752003720,2604.12,2605.37,2602.76,2604.82,1754334.0
1752003900,2604.81,2606.5,2604.06,2606.49,2466992.0
1752004080,2606.49,2611.33,2606.28,2607.86,4386820.0
1752004260,2607.85,2608.13,2602.43,2602.69,3364292.0
1752004440,2602.92,2606.46,2602.54,2604.93,2814382.0
1752004620,2604.92,2610.99,2604.79,2609.38,2497830.0
1752004800,2609.23,2609.96,2606.42,2606.82,2308682.0
1752004980,2606.83,2607.3,2605.21,2607.3,1572292.0
1752005160,2607.29,2607.3,2605.18,2606.29,1096014.0
1752005340,2606.3,2606.52,2604.0,2604.01,1212472.0
1752005520,2604.0,2606.1,2603.76,2604.0,1262468.0
1752005700,2603.99,2604.57,2602.05,2602.2,1710404.0
1752005880,2602.19,2604.52,2601.52,2602.93,2142942.0
1752006060,2602.93,2607.54,2602.83,2605.94,2387620.0
1752006240,2605.94,2613.61,2605.94,2611.27,5937818.0
1752006420,2611.27,2612.29,2609.18,2611.38,3451082.0
1752006600,2611.39,2611.45,2607.16,2608.2,2577716.0
1752006780,2608.44,2608.44,2605.71,2607.4,1677216.0
1752006960,2607.39,2607.4,2606.0,2606.6,604012.0
1752007140,2606.6,2608.79,2605.69,2608.3,1525198.0
1752007320,2608.3,2608.3,2605.86,2606.52,960462.0
1752007500,2606.52,2606.52,2604.19,2605.0,1413354.0
1752007680,2605.0,2605.24,2603.0,2604.74,1334796.0
1752007860,2604.74,2605.28,2602.63,2602.63,1343978.0
1752008040,2602.64,2603.87,2602.39,2603.67,2363010.0
1752008220,2603.67,2603.67,2596.95,2596.95,9220178.0
1752008400,2597.33,2598.7,2595.81,2598.7,6395658.0
1752008580,2598.88,2602.72,2598.88,2602.63,2372330.0
1752008760,2602.63,2605.01,2602.63,2605.01,2601390.0
1752008940,2605.01,2605.01,2604.6,2605.0,1288980.0
1752009120,2605.0,2605.85,2604.5,2605.73,3628468.0
1752009300,2605.73,2605.78,2603.23,2603.23,2115312.0
1752009480,2603.23,2603.69,2602.27,2602.27,795984.0
1752009660,2602.28,2602.69,2600.02,2600.22,1564794.0
1752009840,2600.23,2601.99,2600.22,2601.05,1227928.0
1752010020,2601.05,2606.61,2601.05,2606.61,3515356.0
1752010200,2606.61,2609.48,2606.6,2609.42,3487844.0
1752010380,2609.42,2609.43,2606.48,2606.61,2093706.0
1752010560,2606.42,2607.46,2606.11,2606.69,1470588.0
1752010740,2606.68,2609.08,2601.98,2605.71,6347154.0
1752010920,2605.72,2607.64,2605.68,2606.04,2240794.0
1752011100,2606.04,2609.17,2606.04,2608.57,1203976.0
1752011280,2608.58,2609.6,2607.82,2608.29,891332.0
1752011460,2608.29,2611.5,2607.89,2610.38,2593540.0
1752011640,2610.48,2610.51,2605.96,2605.99,6026462.0
1752011820,2605.99,2609.39,2605.99,2608.09,1306574.0
1752012000,2608.16,2611.47,2607.74,2608.09,2772258.0
1752012180,2608.09,2609.89,2605.07,2605.08,4612718.0
1752012360,2605.07,2606.3,2603.01,2604.94,8422618.0
1752012540,2604.95,2604.95,2602.21,2602.99,4070868.0
1752012720,2603.56,2603.61,2601.81,2602.83,1450186.0
1752012900,2602.82,2602.83,2601.0,2601.31,1249988.0
1752013080,2601.31,2603.86,2601.31,2602.14,1267244.0
1752013260,2602.15,2604.72,2602.14,2603.64,736594.0
1752013440,2603.65,2604.41,2602.37,2603.84,692186.0
1752013620,2603.84,2605.19,2603.75,2605.07,496994.0
1752013800,2604.81,2605.18,2603.83,2604.33,807818.0
1752013980,2604.41,2607.78,2604.41,2607.44,2018180.0
1752014160,2607.43,2607.71,2606.1,2606.88,1423262.0
1752014340,2606.87,2607.74,2606.55,2607.56,1145450.0
1752014520,2607.56,2608.69,2607.09,2608.69,1027524.0
1752014700,2608.69,2609.8,2607.02,2608.5,2051684.0
1752014880,2608.49,2609.49,2608.49,2608.75,737766.0
1752015060,2608.75,2609.92,2608.0,2608.01,1168800.0
1752015240,2608.01,2610.0,2607.23,2609.8,1143094.0
1752015420,2609.8,2610.13,2609.02,2609.35,1083918.0
1752015600,2609.35,2610.8,2609.16,2609.5,2122604.0
1752015780,2609.5,2609.52,2605.6,2608.23,1927458.0
1752015960,2608.23,2613.62,2608.23,2612.52,4892376.0
1752016140,2612.43,2614.36,2612.01,2612.01,4045626.0
1752016320,2612.01,2613.0,2611.35,2612.61,1824494.0
1752016500,2612.61,2614.42,2612.6,2612.88,1645694.0
1752016680,2612.88,2614.41,2612.83,2614.41,1114898.0
1752016860,2614.41,2614.42,2611.09,2611.69,2284136.0
1752017040,2611.69,2612.58,2609.92,2610.6,1612102.0
1752017220,2610.6,2611.2,2607.43,2608.86,2255948.0
1752017400,2609.0,2610.38,2608.75,2609.63,858020.0
1752017580,2609.62,2612.16,2609.0,2610.86,1394524.0
1752017760,2610.92,2613.79,2610.88,2613.79,1129854.0
1752017940,2613.79,2616.36,2613.79,2616.21,4578618.0
1752018120,2616.21,2616.41,2613.66,2615.39,2236060.0
1752018300,2615.39,2616.69,2612.81,2613.33,2289034.0
1752018480,2613.33,2615.0,2612.56,2613.07,2104100.0
1752018660,2613.08,2614.79,2612.96,2614.31,808164.0
1752018840,2614.31,2615.0,2613.66,2614.09,1238966.0
1752019020,2614.09,2614.21,2612.6,2613.97,1125064.0
1752019200,2613.97,2614.59,2611.28,2611.89,3757168.0
1752019380,2611.89,2612.58,2610.07,2610.32,1745998.0
1752019560,2610.32,2611.84,2609.66,2611.09,1925684.0
1752019740,2612.64,2614.1,2610.93,2612.72,2113380.0
1752019920,2612.71,2612.72,2607.52,2608.83,2849058.0
1752020100,2608.82,2609.14,2606.76,2606.9,7298668.0
1752020280,2606.9,2608.87,2606.9,2608.87,2458816.0
1752020460,2608.87,2609.79,2605.17,2605.17,1934726.0
1752020640,2605.17,2605.35,2604.12,2604.24,2931024.0
1752020820,2604.24,2604.58,2602.81,2603.18,8915740.0
1752021000,2603.18,2603.62,2601.78,2602.85,5788920.0
1752021180,2602.86,2604.99,2602.44,2602.7,2198462.0
1752021360,2602.7,2605.36,2602.48,2604.47,2024880.0
1752021540,2604.47,2606.98,2604.46,2606.97,1827734.0
1752021720,2606.97,2609.3,2606.97,2609.05,1713638.0
1752021900,2609.04,2609.34,2607.52,2608.1,1471296.0
1752022080,2608.1,2609.21,2607.64,2608.58,1497176.0
1752022260,2608.59,2611.51,2607.6,2611.51,1611802.0
1752022440,2611.5,2613.75,2611.5,2612.01,2829948.0
1752022620,2612.0,2612.4,2610.0,2612.19,1120392.0
1752022800,2612.19,2612.3,2610.31,2611.79,1509808.0
1752022980,2611.79,2615.99,2611.79,2615.5,4108784.0
1752023160,2615.62,2625.99,2615.5,2617.42,20397368.0
1752023340,2617.43,2622.17,2616.44,2618.42,7269700.0
1752023520,2618.41,2619.76,2616.77,2619.18,2709840.0
1752023700,2619.18,2619.18,2614.17,2614.51,3314414.0
1752023880,2614.51,2614.85,2608.67,2608.68,9068622.0
1752024060,2608.69,2609.51,2606.35,2607.72,6599242.0
1752024240,2607.72,2609.46,2607.3,2607.37,2371146.0
1752024420,2607.76,2607.77,2605.57,2605.58,3508776.0
1752024600,2605.58,2606.69,2603.82,2606.36,3805832.0
1752024780,2606.36,2607.24,2605.57,2606.49,2433560.0
1752024960,2606.49,2606.49,2602.0,2602.28,5718192.0
1752025140,2602.28,2603.51,2601.16,2602.37,4852840.0
1752025320,2602.37,2602.97,2601.17,2601.17,4150906.0
1752025500,2601.17,2601.97,2598.64,2600.42,6382482.0
1752025680,2600.42,2603.35,2600.42,2602.46,4011856.0
1752025860,2602.46,2603.15,2601.4,2602.0,3028774.0
1752026040,2602.0,2604.0,2601.73,2603.01,2611280.0
1752026220,2603.01,2604.07,2601.64,2603.93,2540564.0
1752026400,2603.93,2604.92,2601.0,2604.92,3950520.0
1752026580,2604.92,2606.98,2604.0,2606.4,2277026.0
1752026760,2606.4,2608.78,2606.04,2608.74,2951946.0
1752026940,2608.75,2608.75,2605.82,2608.28,1622440.0
1752027120,2608.28,2608.72,2607.0,2607.0,1700634.0
1752027300,2607.0,2607.58,2604.59,2605.27,1106250.0
1752027480,2605.28,2605.88,2602.24,2602.24,1708114.0
1752027660,2602.15,2602.15,2600.6,2600.76,3242286.0
1752027840,2600.77,2603.31,2600.77,2602.61,1954254.0
1752028020,2602.61,2603.88,2601.66,2603.27,1237186.0
1752028200,2603.27,2606.4,2602.47,2605.76,2029530.0
1752028380,2605.76,2606.86,2603.8,2604.73,1235478.0
1752028560,2604.73,2605.27,2602.79,2603.68,1432932.0
1752028740,2603.68,2604.0,2602.42,2603.98,691190.0
1752028920,2603.98,2606.54,2603.98,2606.25,1401554.0
1752029100,2606.24,2606.35,2604.0,2604.26,2003116.0
1752029280,2604.03,2604.5,2602.5,2603.82,1750918.0
1752029460,2603.83,2604.13,2602.5,2603.54,1908190.0
1752029640,2603.55,2603.71,2601.0,2601.38,1207390.0
1752029820,2601.53,2601.99,2600.75,2601.76,1330466.0
1752030000,2601.76,2604.47,2601.62,2604.47,2182706.0
1752030180,2604.47,2606.3,2604.11,2604.15,1881760.0
1752030360,2604.15,2604.62,2602.0,2602.45,1419722.0
1752030540,2602.45,2602.45,2596.85,2596.96,6724514.0
1752030720,2596.95,2598.0,2596.27,2596.28,6256966.0
1752030900,2596.11,2596.11,2591.1,2593.16,14274736.0
1752031080,2593.17,2596.0,2591.79,2595.77,8435350.0
1752031260,2595.71,2595.85,2594.41,2594.73,3199354.0
1752031440,2594.73,2595.65,2594.4,2594.96,1886858.0
1752031620,2594.96,2597.81,2594.83,2597.13,3473876.0
1752031800,2597.33,2597.33,2595.16,2596.47,1849416.0
1752031980,2596.47,2599.07,2593.98,2595.51,5314482.0
1752032160,2595.51,2596.87,2594.16,2595.37,1703584.0
1752032340,2595.37,2596.23,2594.0,2594.58,2080520.0
1752032520,2594.58,2595.06,2592.89,2593.71,2411626.0
1752032700,2593.71,2594.84,2590.86,2593.04,4462814.0
1752032880,2593.04,2593.04,2592.04,2592.8,2071362.0
1752033060,2592.8,2592.83,2591.22,2591.87,2241374.0
1752033240,2591.86,2593.7,2590.55,2593.02,4326002.0
1752033420,2593.02,2593.02,2589.04,2590.42,8059340.0
1752033600,2590.43,2592.69,2590.22,2592.61,2092942.0
1752033780,2592.61,2592.61,2590.52,2592.06,1835748.0
1752033960,2592.06,2592.69,2591.45,2592.0,1564930.0
1752034140,2592.0,2594.28,2592.0,2593.58,2408402.0
1752034320,2593.59,2593.73,2590.0,2590.0,2030878.0
1752034500,2590.01,2592.86,2589.49,2591.69,2338538.0
1752034680,2591.69,2592.86,2591.38,2592.12,1441428.0
1752034860,2592.11,2592.8,2591.81,2592.21,982096.0
1752035040,2592.2,2592.5,2590.3,2591.7,1370738.0
1752035220,2591.7,2594.59,2591.6,2594.28,3603826.0
1752035400,2594.28,2595.78,2593.73,2595.01,3474480.0
1752035580,2595.01,2596.79,2594.4,2594.73,3335844.0
1752035760,2594.73,2598.19,2594.72,2598.0,6373772.0
1752035940,2597.96,2601.34,2597.95,2599.91,8314102.0
1752036120,2599.91,2599.95,2596.87,2597.94,4354382.0
1752036300,2597.86,2599.74,2597.49,2599.74,2239844.0
1752036480,2599.73,2599.87,2598.83,2599.51,1924996.0
1752036660,2599.51,2599.8,2599.5,2599.78,980174.0
1752036840,2599.78,2601.0,2599.71,2601.0,2050196.0
1752037020,2601.0,2601.67,2600.22,2601.01,2513712.0
1752037200,2600.99,2612.25,2600.58,2610.4,24056700.0
1752037380,2610.18,2611.32,2605.76,2608.34,4311238.0
1752037560,2608.25,2608.3,2605.7,2605.96,2065358.0
1752037740,2605.96,2606.84,2605.59,2605.95,1729342.0
1752037920,2605.95,2607.29,2605.75,2607.12,1625000.0
1752038100,2607.05,2609.83,2606.99,2608.42,3262664.0
1752038280,2608.41,2608.64,2607.25,2608.31,1737602.0
1752038460,2608.31,2608.4,2606.5,2607.2,1365410.0
1752038640,2607.3,2607.31,2604.12,2604.36,1809858.0
1752038820,2604.36,2605.12,2603.9,2604.57,1920466.0
1752039000,2604.56,2606.41,2603.91,2606.25,2175386.0
1752039180,2606.28,2619.56,2606.28,2617.77,5331452.0
1752039360,2617.56,2632.2,2616.13,2631.32,47416664.0
1752039540,2631.22,2646.0,2630.4,2635.91,68651446.0
1752039720,2635.93,2636.14,2631.67,2634.62,12970478.0
1752039900,2634.7,2636.22,2624.01,2627.14,21729116.0
1752040080,2627.14,2629.56,2626.26,2626.27,6862712.0
1752040260,2626.27,2627.61,2625.39,2626.28,4774882.0
1752040440,2626.28,2629.89,2625.86,2628.88,5995216.0
1752040620,2628.77,2628.77,2626.97,2627.66,2206528.0
1752040800,2626.78,2628.2,2625.17,2625.32,6352286.0
1752040980,2625.09,2625.33,2621.56,2623.0,9113226.0
1752041160,2623.0,2623.6,2620.59,2620.81,4863960.0
1752041340,2621.02,2621.44,2616.59,2619.16,12197398.0
1752041520,2619.06,2620.45,2618.5,2620.26,4232992.0
1752041700,2620.03,2622.98,2619.0,2622.24,5368872.0
1752041880,2622.24,2628.54,2622.24,2628.14,7509464.0
1752042060,2628.14,2628.51,2624.26,2626.35,4468748.0
1752042240,2626.35,2626.88,2624.01,2625.6,2889768.0
1752042420,2625.46,2626.57,2624.0,2625.5,4629732.0
1752042600,2625.5,2628.24,2625.5,2626.75,3648672.0
1752042780,2626.76,2628.56,2625.41,2625.41,1883074.0
1752042960,2625.42,2626.65,2624.0,2625.39,2104850.0
1752043140,2625.4,2626.13,2622.9,2623.25,1668752.0
1752043320,2623.25,2623.66,2622.52,2623.41,1515598.0
1752043500,2623.41,2626.17,2623.15,2625.7,3410786.0
1752043680,2625.93,2629.13,2625.74,2628.92,3586540.0
1752043860,2628.92,2631.47,2628.51,2630.09,6658110.0
1752044040,2630.09,2632.18,2629.63,2629.63,3280820.0
1752044220,2629.63,2630.94,2629.19,2630.42,2084344.0
1752044400,2630.42,2633.38,2628.05,2628.05,7238386.0
1752044580,2628.05,2629.94,2627.31,2629.82,4408800.0
1752044760,2629.82,2630.45,2628.52,2629.4,3026532.0
1752044940,2629.4,2629.69,2626.2,2626.39,2163396.0
1752045120,2626.38,2626.39,2624.24,2624.24,3312994.0
1752045300,2624.24,2628.74,2624.18,2627.79,2808882.0
1752045480,2627.79,2629.77,2627.79,2629.03,1769404.0
1752045660,2629.03,2629.39,2626.8,2627.11,2169848.0
1752045840,2627.11,2627.31,2625.62,2626.59,1223108.0
1752046020,2626.85,2627.84,2626.85,2627.73,1042646.0
1752046200,2627.73,2629.32,2626.46,2627.32,1889542.0
1752046380,2627.32,2629.14,2627.0,2627.0,1476688.0
1752046560,2627.01,2627.04,2625.01,2625.82,2401170.0
1752046740,2625.82,2625.82,2621.8,2621.89,11025430.0
1752046920,2621.77,2622.46,2620.3,2620.6,5832816.0
1752047100,2620.6,2623.57,2620.6,2622.5,5936818.0
1752047280,2622.52,2624.5,2621.83,2623.08,3780872.0
1752047460,2623.08,2623.08,2621.93,2622.19,2090158.0
1752047640,2622.18,2623.85,2621.44,2623.85,1275512.0
1752047820,2623.85,2624.24,2623.08,2623.74,880186.0
1752048000,2623.74,2624.11,2622.1,2623.7,2197704.0
1752048180,2623.69,2625.2,2622.96,2624.39,1725990.0
1752048360,2624.39,2625.22,2622.92,2623.89,1783518.0
1752048540,2623.89,2623.89,2620.91,2621.14,2358068.0
1752048720,2621.13,2623.11,2621.13,2623.11,1092828.0
1752048900,2623.11,2623.85,2618.47,2622.15,7682050.0
1752049080,2622.31,2623.07,2621.38,2622.09,1758228.0
1752049260,2622.09,2623.59,2615.86,2619.0,10212832.0
1752049440,2619.0,2619.0,2617.18,2618.5,3504042.0
1752049620,2618.49,2621.45,2618.49,2621.44,1045860.0
1752049800,2621.43,2623.21,2621.17,2623.07,2164798.0
1752049980,2623.15,2623.16,2621.52,2622.51,1418162.0
1752050160,2622.2,2622.39,2620.29,2621.66,1313846.0
1752050340,2621.67,2621.67,2620.16,2620.16,1643184.0
1752050520,2620.15,2621.13,2620.0,2620.11,1302520.0
1752050700,2620.03,2620.03,2614.0,2615.32,6702420.0
1752050880,2615.5,2617.2,2614.18,2616.22,3472648.0
1752051060,2616.22,2617.42,2611.32,2615.86,12665510.0
1752051240,2615.92,2616.5,2612.23,2613.93,7928490.0
1752051420,2613.69,2614.14,2609.9,2610.61,14335120.0
1752051600,2610.6,2613.12,2608.8,2613.11,5761666.0
1752051780,2613.11,2613.74,2607.16,2609.48,10434774.0
1752051960,2609.49,2611.55,2608.7,2609.06,4159410.0
1752052140,2609.05,2609.06,2604.0,2605.18,15655512.0
1752052320,2605.19,2606.22,2603.95,2605.45,4164082.0
1752052500,2605.45,2609.26,2605.0,2608.36,5989516.0
1752052680,2608.36,2608.65,2606.87,2608.01,4761854.0
1752052860,2608.01,2611.27,2607.49,2611.27,8205976.0
1752053040,2611.02,2611.02,2609.0,2609.63,3913256.0
1752053220,2609.64,2610.53,2609.03,2609.89,1221156.0
1752053400,2609.89,2609.9,2608.18,2608.71,2044036.0
1752053580,2608.01,2608.35,2606.66,2607.89,2447552.0
1752053760,2607.88,2608.75,2606.59,2608.75,1220296.0
1752053940,2608.75,2609.25,2608.37,2608.61,1496524.0
1752054120,2608.6,2611.48,2608.6,2611.37,3213790.0
1752054300,2611.37,2611.38,2609.8,2610.18,2526598.0
1752054480,2610.17,2612.37,2609.81,2611.65,3053450.0
1752054660,2611.65,2612.69,2611.0,2611.63,1805208.0
1752054840,2611.63,2612.39,2610.04,2610.5,2587548.0
1752055020,2610.5,2610.92,2609.8,2609.8,1244122.0
1752055200,2609.98,2609.99,2608.01,2608.42,1777532.0
1752055380,2608.42,2608.64,2607.51,2607.51,2274870.0
1752055560,2607.51,2608.72,2605.0,2608.47,5776500.0
1752055740,2608.46,2612.32,2608.46,2611.36,3814880.0
1752055920,2611.35,2611.8,2609.59,2611.61,1652380.0
1752056100,2611.61,2613.24,2611.52,2613.0,2998516.0
1752056280,2612.99,2613.73,2611.53,2611.53,6118242.0
1752056460,2611.53,2611.8,2609.93,2611.74,4676588.0
1752056640,2611.59,2613.17,2611.55,2612.07,1420500.0
1752056820,2612.07,2612.97,2611.72,2612.2,1548616.0
1752057000,2612.19,2614.12,2611.91,2613.54,2652406.0
1752057180,2613.54,2616.2,2613.54,2614.42,6155974.0
1752057360,2614.42,2616.15,2613.46,2616.14,4307852.0
1752057540,2616.15,2618.25,2616.14,2617.75,5098910.0
1752057720,2617.75,2620.14,2617.74,2618.69,6628492.0
1752057900,2618.69,2618.69,2617.21,2617.22,2881528.0
1752058080,2617.22,2617.23,2614.78,2616.7,4001576.0
1752058260,2616.7,2616.87,2614.19,2614.19,1344368.0
1752058440,2614.2,2615.66,2613.34,2615.06,1784220.0
1752058620,2615.06,2616.75,2615.06,2616.74,1792722.0
1752058800,2616.87,2617.78,2616.62,2617.47,1886722.0
1752058980,2617.48,2621.07,2617.34,2619.6,5770374.0
1752059160,2619.59,2621.15,2619.59,2621.03,1858824.0
1752059340,2621.14,2622.1,2620.54,2621.8,4716060.0
1752059520,2621.8,2623.94,2621.8,2623.55,5271038.0
1752059700,2623.54,2623.91,2622.07,2622.07,5171820.0
1752059880,2622.07,2623.5,2619.96,2620.42,4204554.0
1752060060,2620.41,2621.71,2619.88,2621.7,2720182.0
1752060240,2621.71,2622.45,2621.04,2622.16,1953082.0
1752060420,2622.16,2622.55,2621.72,2622.09,1759224.0
1752060600,2622.08,2625.39,2622.03,2625.37,3090426.0
1752060780,2625.38,2626.15,2622.13,2623.41,5043000.0
1752060960,2623.41,2625.61,2622.85,2625.61,1763606.0
1752061140,2625.61,2625.61,2615.2,2618.64,27322920.0
1752061320,2618.64,2620.3,2617.24,2620.29,2574348.0
1752061500,2620.28,2627.29,2620.11,2626.48,8976908.0
1752061680,2626.47,2629.01,2625.48,2625.48,11272138.0
1752061860,2625.48,2627.38,2625.48,2627.01,3610762.0
1752062040,2627.01,2628.31,2625.7,2628.31,3698386.0
1752062220,2628.31,2628.31,2623.79,2624.95,10507264.0
1752062400,2624.94,2626.16,2622.63,2626.16,4023916.0
1752062580,2626.16,2628.49,2626.16,2626.4,2980404.0
1752062760,2626.4,2632.14,2626.4,2630.63,9604608.0
1752062940,2630.63,2640.74,2630.18,2639.64,37351542.0
1752063120,2640.72,2651.83,2640.43,2650.72,59255120.0
1752063300,2651.16,2666.54,2647.78,2654.86,58595948.0
1752063480,2654.86,2657.4,2650.33,2654.94,20571460.0
1752063660,2654.94,2656.22,2650.12,2655.71,20762202.0
1752063840,2655.71,2660.21,2655.62,2656.61,13226904.0
1752064020,2656.6,2663.93,2654.23,2661.82,16690352.0
1752064200,2661.89,2662.4,2655.18,2658.0,10206848.0
1752064380,2658.0,2662.0,2657.99,2662.0,11131490.0
1752064560,2661.99,2663.77,2658.36,2658.85,8674916.0
1752064740,2658.87,2660.43,2656.63,2657.54,6715806.0
1752064920,2657.53,2660.46,2656.49,2660.46,5355088.0
1752065100,2660.46,2665.26,2656.81,2661.2,20685260.0
1752065280,2661.47,2663.7,2660.01,2662.82,8721148.0
1752065460,2662.27,2663.78,2661.42,2662.91,6177948.0
1752065640,2662.91,2663.62,2659.27,2659.32,5349420.0
1752065820,2659.32,2659.92,2657.45,2659.0,9482328.0
1752066000,2659.01,2662.73,2658.18,2660.88,7058774.0
1752066180,2660.87,2667.7,2660.55,2667.36,12328074.0
1752066360,2667.14,2668.02,2660.0,2661.38,15934758.0
1752066540,2661.39,2662.0,2658.51,2661.21,9080710.0
1752066720,2662.21,2665.37,2662.19,2663.99,9761898.0
1752066900,2664.0,2664.39,2660.8,2662.51,4711294.0
1752067080,2662.51,2663.47,2659.77,2660.03,4821650.0
1752067260,2659.78,2662.83,2659.54,2662.55,4144720.0
1752067440,2662.55,2662.55,2658.52,2659.07,4266484.0
1752067620,2658.76,2661.29,2658.41,2661.27,3724810.0
1752067800,2661.89,2666.31,2660.3,2661.0,10653160.0
1752067980,2661.01,2663.07,2657.85,2657.85,10770920.0
1752068160,2657.86,2661.86,2656.0,2659.32,9033150.0
1752068340,2659.2,2664.58,2658.4,2662.05,6500982.0
1752068520,2662.05,2663.49,2658.42,2662.99,4728926.0
1752068700,2662.99,2666.59,2661.79,2665.97,7754072.0
1752068880,2665.98,2673.99,2664.71,2666.56,30699502.0
1752069060,2666.61,2667.08,2658.23,2659.01,18572304.0
1752069240,2659.01,2660.11,2653.14,2653.75,18407104.0
1752069420,2653.75,2656.51,2652.21,2653.77,12729660.0
1752069600,2653.6,2654.84,2650.0,2654.41,12803826.0
1752069780,2654.39,2656.84,2647.84,2656.26,16735754.0
1752069960,2656.65,2658.0,2652.94,2654.6,9655318.0
1752070140,2654.8,2655.31,2652.01,2654.27,4521146.0
1752070320,2654.27,2657.47,2652.76,2657.22,5665348.0
1752070500,2657.22,2661.05,2654.47,2660.61,6586068.0
1752070680,2660.61,2663.0,2659.43,2660.76,7511290.0
1752070860,2660.76,2665.38,2660.11,2665.38,5732872.0
1752071040,2665.37,2668.77,2663.6,2665.07,13150608.0
1752071220,2664.51,2664.75,2649.0,2649.0,17652504.0
1752071400,2648.67,2648.95,2637.71,2645.82,53451524.0
1752071580,2645.71,2645.75,2636.0,2636.54,16496262.0
1752071760,2636.61,2639.6,2631.99,2637.74,21026086.0
1752071940,2637.58,2639.35,2634.79,2638.7,9345874.0
1752072120,2638.7,2639.12,2636.32,2638.49,5648278.0
1752072300,2638.5,2639.92,2635.07,2635.51,7336072.0
1752072480,2635.51,2635.77,2628.43,2632.36,23546576.0
1752072660,2632.21,2635.88,2632.21,2634.95,6144460.0
1752072840,2634.95,2646.23,2633.86,2645.91,17770954.0
1752073020,2645.65,2645.8,2640.23,2641.14,9089992.0
1752073200,2641.01,2650.95,2640.01,2650.75,13189752.0
1752073380,2650.7,2652.69,2649.51,2649.63,15350766.0
1752073560,2649.3,2650.7,2646.14,2648.47,7651914.0
1752073740,2648.47,2649.39,2645.0,2647.99,7165688.0
1752073920,2647.79,2648.34,2642.0,2642.0,4853650.0
1752074100,2642.0,2647.75,2642.0,2647.02,4384188.0
1752074280,2646.19,2649.97,2644.08,2649.39,3283110.0
1752074460,2649.39,2652.34,2648.72,2651.5,5073330.0
1752074640,2651.51,2651.91,2649.82,2650.73,2284070.0
1752074820,2650.73,2652.99,2649.15,2649.81,3515096.0
1752075000,2649.81,2653.85,2648.54,2651.65,5269938.0
1752075180,2651.45,2653.76,2650.28,2652.25,3445326.0
1752075360,2652.44,2653.3,2644.75,2645.15,4197798.0
1752075540,2645.19,2650.49,2645.19,2648.44,4339580.0
1752075720,2648.44,2649.42,2647.95,2648.25,1355196.0
1752075900,2647.95,2653.98,2647.94,2653.01,3100746.0
1752076080,2653.02,2654.4,2651.95,2654.08,2973376.0
1752076260,2654.08,2654.79,2651.95,2652.0,3124268.0
1752076440,2651.74,2652.56,2650.34,2652.39,2724038.0
1752076620,2652.39,2656.89,2652.39,2655.36,5954240.0
1752076800,2655.4,2657.61,2655.4,2657.02,5157160.0
1752076980,2657.02,2658.37,2654.82,2655.92,3960710.0
1752077160,2655.92,2658.63,2655.0,2655.01,2587540.0
1752077340,2655.0,2656.59,2652.64,2656.18,3873796.0
1752077520,2655.99,2658.93,2652.12,2653.18,6626466.0
1752077700,2653.05,2655.79,2650.88,2654.33,3018300.0
1752077880,2654.33,2662.55,2653.68,2661.96,11277236.0
1752078060,2661.87,2661.87,2654.64,2656.63,4045272.0
1752078240,2656.63,2661.04,2656.0,2660.54,2761512.0
1752078420,2660.54,2662.38,2659.09,2659.62,2795280.0
1752078600,2659.97,2662.72,2659.97,2662.71,4517702.0
1752078780,2662.72,2664.54,2659.75,2661.21,6286390.0
1752078960,2661.21,2663.4,2660.56,2661.52,2257134.0
1752079140,2661.52,2661.52,2657.81,2658.67,3271758.0
1752079320,2658.67,2659.33,2657.69,2658.95,2078836.0
1752079500,2658.98,2662.0,2658.74,2661.77,1938408.0
1752079680,2661.63,2666.37,2661.63,2664.25,5522686.0
1752079860,2664.25,2667.61,2663.47,2665.3,6641022.0
1752080040,2665.3,2665.3,2663.3,2665.0,2190006.0
1752080220,2664.99,2667.23,2663.97,2665.01,3364766.0
1752080400,2665.01,2665.51,2662.02,2662.02,4758632.0
1752080580,2662.02,2666.9,2661.37,2666.21,4604116.0
1752080760,2666.22,2667.21,2664.27,2666.09,5257720.0
1752080940,2666.09,2667.15,2664.01,2664.61,2828304.0
1752081120,2664.61,2665.71,2663.07,2663.42,2670670.0
1752081300,2663.29,2663.48,2660.49,2660.5,5014002.0
1752081480,2660.35,2664.29,2660.18,2663.06,4528922.0
1752081660,2662.87,2663.25,2656.0,2659.54,10340186.0
1752081840,2659.54,2661.07,2658.12,2658.78,3702088.0
1752082020,2658.79,2660.96,2657.56,2660.15,2579058.0
1752082200,2660.15,2661.49,2654.53,2654.53,4304798.0
1752082380,2654.24,2656.07,2653.24,2653.87,9356670.0
1752082560,2653.87,2656.84,2652.14,2656.04,5155706.0
1752082740,2656.06,2659.1,2655.63,2657.94,4265868.0
1752082920,2657.28,2658.18,2655.57,2656.98,1985670.0
1752083100,2656.85,2657.13,2653.92,2654.22,2858310.0
1752083280,2654.22,2658.84,2654.22,2658.84,3003920.0
1752083460,2658.84,2661.43,2656.61,2659.05,3131812.0
1752083640,2658.63,2658.98,2657.0,2658.11,1762854.0
1752083820,2658.17,2661.34,2658.11,2660.58,2549150.0
1752084000,2660.59,2665.18,2660.09,2662.66,4395470.0
1752084180,2662.32,2665.72,2662.32,2663.97,4992488.0
1752084360,2663.97,2705.63,2662.58,2700.45,67708566.0
1752084540,2702.07,2720.99,2699.65,2712.46,116431204.0
1752084720,2712.92,2715.0,2707.16,2713.02,24612026.0
1752084900,2713.02,2714.55,2706.77,2713.08,18739114.0
1752085080,2713.08,2713.27,2705.61,2710.04,14978388.0
1752085260,2710.03,2716.26,2708.27,2714.85,13121628.0
1752085440,2714.85,2723.92,2712.24,2715.52,21173612.0
1752085620,2715.52,2720.89,2715.03,2717.8,14814806.0
1752085800,2717.81,2719.89,2710.0,2712.39,13162020.0
1752085980,2712.72,2715.4,2711.67,2715.4,5146138.0
1752086160,2715.39,2717.75,2713.93,2715.0,6520234.0
1752086340,2714.99,2715.0,2710.01,2710.59,6157350.0
1752086520,2710.58,2711.43,2708.51,2709.85,8595062.0
1752086700,2709.86,2712.99,2707.6,2712.99,6750076.0
1752086880,2712.99,2714.5,2711.56,2712.56,5078092.0
1752087060,2712.95,2714.8,2712.36,2713.07,5685254.0
1752087240,2713.08,2716.35,2712.25,2714.45,3975816.0
1752087420,2714.46,2717.82,2713.93,2716.89,6559326.0
1752087600,2716.89,2719.38,2715.32,2717.04,10676594.0
1752087780,2717.04,2720.88,2716.96,2719.04,6425112.0
1752087960,2719.16,2724.38,2717.48,2718.81,11386636.0
1752088140,2718.82,2721.23,2716.34,2721.14,4329210.0
1752088320,2720.76,2722.67,2719.63,2721.95,6368430.0
1752088500,2721.87,2722.87,2720.55,2722.28,4374222.0
1752088680,2722.02,2739.49,2722.02,2739.2,49153796.0
1752088860,2738.9,2739.29,2733.22,2734.99,17067024.0
1752089040,2734.99,2743.58,2734.04,2737.24,20956462.0
1752089220,2737.33,2742.56,2735.54,2741.1,8561038.0
1752089400,2741.59,2743.84,2736.84,2737.03,11177312.0
1752089580,2737.09,2739.5,2734.99,2736.86,10277492.0
1752089760,2737.0,2748.15,2735.63,2740.51,25068372.0
1752089940,2740.35,2761.23,2739.61,2759.32,40932916.0
1752090120,2759.4,2763.03,2753.47,2761.43,26135178.0
1752090300,2761.53,2762.48,2751.01,2756.0,17595796.0
1752090480,2756.0,2762.89,2754.62,2762.89,12369538.0
1752090660,2763.13,2788.37,2762.6,2785.39,88046014.0
1752090840,2785.05,2794.24,2757.0,2768.19,67289910.0
1752091020,2768.19,2768.19,2755.67,2763.88,37650000.0
1752091200,2763.57,2764.43,2754.53,2764.43,27786488.0
1752091380,2764.63,2764.63,2752.25,2753.15,19154126.0
1752091560,2752.89,2754.18,2745.95,2745.95,26014430.0
1752091740,2746.19,2752.2,2743.34,2750.54,18023020.0
1752091920,2750.54,2750.77,2745.54,2749.08,8142886.0
1752092100,2749.08,2757.59,2747.99,2755.81,10676810.0
1752092280,2755.4,2756.45,2751.84,2751.97,5396072.0
1752092460,2751.97,2752.0,2746.49,2748.56,7624394.0
1752092640,2748.56,2748.78,2737.64,2742.29,19828012.0
1752092820,2742.39,2745.85,2742.13,2744.73,11197386.0
1752093000,2744.73,2744.73,2737.28,2737.95,8269798.0
1752093180,2738.04,2744.9,2737.28,2742.32,15609660.0
1752093360,2742.46,2744.79,2735.39,2737.49,14903962.0
1752093540,2737.49,2740.26,2731.01,2735.98,15105774.0
1752093720,2735.98,2737.89,2730.2,2737.34,10762710.0
1752093900,2737.55,2737.89,2733.07,2736.59,6399852.0
1752094080,2736.59,2740.47,2735.0,2740.47,6448380.0
1752094260,2740.46,2741.16,2737.45,2739.82,5243090.0
1752094440,2739.82,2740.54,2735.16,2739.21,6270216.0
1752094620,2739.34,2740.0,2737.03,2737.03,4068646.0
1752094800,2736.84,2741.75,2734.62,2740.84,8013512.0
1752094980,2740.74,2744.78,2738.13,2738.51,12608580.0
1752095160,2738.52,2743.69,2738.51,2741.08,6385024.0
1752095340,2741.09,2743.5,2740.99,2741.35,5529658.0
1752095520,2741.36,2743.89,2739.27,2743.49,2348040.0
1752095700,2743.49,2747.28,2741.01,2746.96,3580480.0
1752095880,2746.96,2751.15,2745.41,2748.91,6339162.0
1752096060,2748.54,2753.4,2748.51,2751.2,6771120.0
1752096240,2751.2,2751.2,2745.01,2746.79,3423344.0
1752096420,2747.07,2750.21,2747.07,2750.21,2068010.0
1752096600,2750.21,2750.32,2744.35,2745.08,4162070.0
1752096780,2745.08,2748.07,2741.99,2742.34,5167024.0
1752096960,2742.34,2744.76,2741.88,2743.85,2708854.0
1752097140,2743.92,2745.61,2743.44,2745.59,3126914.0
1752097320,2745.01,2752.38,2743.38,2752.02,7821986.0
1752097500,2752.82,2757.77,2751.52,2757.3,19065384.0
1752097680,2757.01,2757.99,2749.31,2749.53,7675996.0
1752097860,2749.31,2751.53,2747.85,2750.02,5229620.0
1752098040,2750.02,2753.2,2749.49,2752.01,3353522.0
1752098220,2752.0,2754.35,2751.21,2752.51,4747416.0
1752098400,2752.57,2761.87,2752.57,2758.91,15754694.0
1752098580,2759.62,2766.0,2759.03,2762.56,13337126.0
1752098760,2762.56,2762.99,2760.41,2762.01,4809614.0
1752098940,2762.01,2779.9,2762.0,2775.26,34626516.0
1752099120,2775.0,2776.75,2771.35,2775.63,9483524.0
1752099300,2775.63,2775.63,2770.23,2772.34,7003728.0
1752099480,2772.24,2772.77,2768.57,2769.3,4954274.0
1752099660,2769.54,2769.55,2765.56,2767.54,4929128.0
1752099840,2767.54,2767.55,2764.0,2764.0,4909822.0
1752100020,2764.0,2764.68,2762.24,2764.44,3623356.0
1752100200,2764.44,2765.5,2762.25,2764.01,2313602.0
1752100380,2764.01,2767.78,2763.81,2765.65,3185754.0
1752100560,2765.65,2767.61,2765.0,2766.66,1948306.0
1752100740,2766.66,2772.98,2766.66,2770.22,7181698.0
1752100920,2770.22,2770.23,2766.45,2767.88,2602414.0
1752101100,2767.88,2769.76,2765.55,2768.59,2402664.0
1752101280,2768.88,2775.96,2768.88,2771.86,7532636.0
1752101460,2771.99,2772.49,2762.77,2765.3,18164056.0
1752101640,2765.3,2783.58,2762.4,2779.56,31113180.0
1752101820,2781.11,2781.11,2777.02,2779.12,9769926.0
1752102000,2779.12,2779.12,2775.15,2776.66,4515742.0
1752102180,2776.66,2777.23,2774.61,2777.22,3358970.0
1752102360,2777.23,2778.01,2775.2,2776.13,3544574.0
1752102540,2776.13,2776.13,2772.92,2773.06,2243068.0
1752102720,2773.06,2774.67,2771.3,2771.31,2247266.0
1752102900,2771.32,2775.0,2771.0,2774.58,3095004.0
1752103080,2774.57,2777.66,2773.53,2777.25,2739746.0
1752103260,2777.25,2778.97,2775.89,2778.23,3916432.0
1752103440,2778.36,2780.13,2777.02,2778.81,4247220.0
1752103620,2778.67,2781.98,2775.2,2775.97,9486028.0
1752103800,2775.97,2778.95,2775.97,2777.56,3485090.0
1752103980,2777.56,2778.89,2774.61,2775.15,4027520.0
1752104160,2775.6,2777.99,2774.77,2776.35,2342842.0
1752104340,2776.36,2777.47,2774.0,2774.0,2277334.0
1752104520,2773.88,2775.65,2772.91,2774.64,3115412.0
1752104700,2774.64,2776.64,2773.01,2773.09,2031354.0
1752104880,2773.09,2774.6,2772.19,2772.41,3554952.0
1752105060,2772.73,2773.08,2768.86,2768.88,5978060.0
1752105240,2768.54,2769.55,2766.01,2768.13,5836122.0
1752105420,2768.13,2768.88,2767.44,2767.7,2794626.0
1752105600,2767.7,2769.55,2766.33,2766.81,6601880.0
1752105780,2766.8,2772.44,2766.8,2772.26,3405982.0
1752105960,2772.25,2772.43,2767.52,2769.8,2514408.0
1752106140,2769.8,2769.8,2765.35,2765.61,3589636.0
1752106320,2765.61,2770.0,2765.36,2768.13,2587840.0
1752106500,2767.81,2769.05,2765.36,2767.12,3978460.0
1752106680,2767.51,2769.24,2765.37,2765.5,2467516.0
1752106860,2765.39,2768.0,2763.45,2767.26,4981550.0
1752107040,2767.26,2771.3,2766.22,2768.91,3803634.0
1752107220,2768.91,2770.87,2765.29,2765.83,2506158.0
1752107400,2765.82,2769.65,2765.82,2768.29,2440908.0
1752107580,2768.29,2768.29,2759.24,2759.47,7983054.0
1752107760,2759.37,2759.8,2757.01,2758.29,11606704.0
1752107940,2758.29,2760.32,2757.72,2758.33,4593272.0
1752108120,2758.33,2762.4,2756.42,2762.25,5704930.0
1752108300,2762.22,2765.65,2761.99,2762.87,5366450.0
1752108480,2762.86,2765.52,2762.42,2764.81,2525728.0
1752108660,2765.41,2765.77,2759.81,2760.69,5600754.0
1752108840,2760.69,2761.0,2757.39,2757.53,3346708.0
1752109020,2757.53,2758.64,2755.81,2755.81,5366330.0
1752109200,2755.81,2758.5,2754.24,2755.58,5740436.0
1752109380,2755.58,2760.5,2755.0,2759.51,3989902.0
1752109560,2759.52,2762.02,2757.6,2760.49,2391568.0
1752109740,2760.49,2763.76,2760.27,2763.76,2698884.0
1752109920,2763.76,2766.27,2762.79,2765.48,9138132.0
1752110100,2765.47,2765.99,2763.39,2765.84,3165514.0
1752110280,2765.85,2773.54,2764.97,2770.7,11859592.0
1752110460,2770.44,2770.44,2766.0,2766.17,3586670.0
1752110640,2766.17,2769.72,2765.25,2767.61,2552814.0
1752110820,2767.62,2769.73,2766.66,2769.28,1610234.0
1752111000,2769.27,2769.98,2766.69,2768.53,1737418.0
1752111180,2768.54,2772.66,2768.54,2771.81,3121706.0
1752111360,2771.81,2773.0,2770.8,2772.4,3799758.0
1752111540,2772.4,2773.5,2772.0,2773.34,2131570.0
1752111720,2773.34,2773.34,2771.55,2772.17,3379354.0
1752111900,2772.17,2772.17,2769.5,2769.71,3516122.0
1752112080,2769.7,2772.2,2769.7,2771.0,3422526.0
1752112260,2771.01,2776.05,2770.83,2775.25,5792150.0
1752112440,2775.71,2776.73,2774.86,2774.88,4437266.0
1752112620,2774.88,2776.91,2772.28,2773.4,2704676.0
1752112800,2773.4,2776.13,2772.65,2775.77,2838822.0
1752112980,2775.77,2778.85,2775.71,2777.46,7482562.0
1752113160,2777.46,2780.4,2776.92,2779.84,7368886.0
1752113340,2779.84,2788.45,2779.74,2787.4,15612700.0
1752113520,2787.4,2787.4,2784.9,2785.41,5747542.0
1752113700,2785.41,2785.41,2780.38,2783.61,6976890.0
1752113880,2783.61,2787.32,2782.02,2787.16,3322830.0
1752114060,2787.16,2788.45,2784.05,2787.0,4835080.0
1752114240,2787.14,2798.27,2785.62,2793.7,21726938.0
1752114420,2793.82,2793.95,2782.98,2783.57,14791696.0
1752114600,2783.57,2788.25,2782.95,2784.37,6149102.0
1752114780,2784.37,2784.88,2778.05,2779.09,8220774.0
1752114960,2779.08,2779.15,2775.05,2775.35,5886816.0
1752115140,2775.49,2780.0,2774.55,2779.56,4498242.0
1752115320,2779.56,2780.0,2777.17,2777.89,2578532.0
1752115500,2777.89,2780.84,2775.85,2780.67,3999230.0
1752115680,2780.68,2781.42,2779.22,2779.83,3209162.0
1752115860,2779.83,2780.41,2778.5,2778.52,2253100.0
1752116040,2778.73,2780.39,2778.53,2779.69,1786948.0
1752116220,2779.69,2783.7,2778.97,2782.2,3394948.0
1752116400,2782.2,2785.69,2782.19,2784.74,5890378.0
1752116580,2784.73,2785.59,2783.44,2784.99,2525498.0
1752116760,2784.99,2788.13,2784.67,2788.13,3835152.0
1752116940,2788.49,2788.99,2783.55,2783.7,3779436.0
1752117120,2783.71,2785.48,2781.4,2781.4,2695880.0
1752117300,2781.4,2785.55,2781.25,2781.47,3012644.0
1752117480,2781.48,2782.65,2779.33,2781.56,3099386.0
1752117660,2781.56,2781.56,2778.27,2778.56,2003050.0
1752117840,2778.55,2778.55,2775.0,2775.01,4306794.0
1752118020,2774.9,2776.83,2774.9,2776.81,2937144.0
1752118200,2776.81,2777.65,2772.65,2774.18,9151012.0
1752118380,2774.17,2774.25,2768.97,2772.82,7259800.0
1752118560,2772.82,2773.97,2772.39,2772.63,1769594.0
1752118740,2772.63,2772.88,2770.19,2770.19,2069384.0
1752118920,2770.33,2772.0,2770.02,2771.99,3188458.0
1752119100,2771.99,2772.0,2769.58,2771.58,4242144.0
1752119280,2771.73,2773.6,2771.06,2773.6,2828264.0
1752119460,2773.74,2774.67,2771.98,2772.6,2348558.0
1752119640,2772.6,2774.91,2772.45,2774.65,1528836.0
1752119820,2774.65,2775.26,2773.86,2774.73,1594470.0
1752120000,2774.52,2774.52,2771.51,2771.51,2391022.0
1752120180,2771.52,2771.84,2767.72,2768.44,4981960.0
1752120360,2768.44,2769.28,2767.2,2767.31,3685240.0
1752120540,2767.3,2768.2,2765.79,2766.44,5006380.0
1752120720,2766.63,2766.63,2764.53,2765.34,3855252.0
1752120900,2765.33,2768.54,2764.54,2767.01,2436064.0
1752121080,2767.01,2768.5,2766.77,2767.0,1670000.0
1752121260,2767.0,2769.63,2766.99,2769.2,2386502.0
1752121440,2769.33,2771.35,2769.3,2769.8,2447756.0
1752121620,2769.81,2770.26,2768.67,2770.25,1295802.0
1752121800,2770.26,2774.21,2770.25,2772.96,4934896.0
1752121980,2772.95,2773.78,2772.16,2773.64,2556694.0
1752122160,2773.63,2774.33,2773.11,2773.95,2321750.0
1752122340,2773.94,2775.63,2772.68,2775.63,3360460.0
1752122520,2775.5,2777.76,2775.49,2776.88,5352076.0
1752122700,2776.88,2778.22,2774.77,2776.29,2504594.0
1752122880,2777.51,2778.45,2776.93,2777.06,3365684.0
1752123060,2777.07,2778.35,2776.18,2776.84,2179324.0
1752123240,2776.84,2777.3,2775.39,2777.16,4248890.0
1752123420,2777.16,2777.46,2774.71,2777.29,1468060.0
1752123600,2777.3,2779.33,2775.76,2777.75,2251452.0
1752123780,2777.97,2780.82,2776.13,2776.4,4464144.0
1752123960,2776.4,2776.4,2774.42,2774.89,2283670.0
1752124140,2774.9,2776.91,2774.48,2775.01,1700544.0
1752124320,2775.0,2775.84,2773.34,2773.6,1029024.0
1752124500,2773.6,2773.86,2771.53,2773.86,3244292.0
1752124680,2773.86,2775.33,2773.01,2773.02,1348000.0
1752124860,2773.01,2777.14,2773.01,2777.13,1802968.0
1752125040,2777.13,2780.07,2776.0,2780.0,4447502.0
1752125220,2779.46,2780.34,2776.86,2778.19,2982180.0
1752125400,2778.19,2778.92,2776.26,2778.28,1873786.0
1752125580,2778.27,2778.28,2776.36,2777.02,1218018.0
1752125760,2777.02,2777.49,2775.8,2775.88,1078378.0
1752125940,2775.89,2776.73,2775.19,2775.31,1167142.0
1752126120,2775.31,2776.1,2774.31,2774.32,1091618.0
1752126300,2774.31,2775.55,2772.32,2775.55,3218994.0
1752126480,2775.59,2778.22,2775.17,2778.22,3910568.0
1752126660,2778.22,2783.61,2778.21,2781.78,8848244.0
1752126840,2781.78,2783.28,2781.03,2782.23,2954232.0
1752127020,2782.22,2782.52,2779.75,2780.23,1586504.0
1752127200,2780.23,2782.49,2780.22,2781.4,2080274.0
1752127380,2781.4,2784.1,2780.56,2780.57,4051034.0
1752127560,2780.57,2781.28,2779.0,2779.72,5577572.0
1752127740,2779.73,2783.66,2778.4,2783.66,2564694.0
1752127920,2783.66,2788.74,2783.55,2784.59,7668446.0
1752128100,2784.59,2787.11,2784.51,2785.89,5509426.0
1752128280,2785.89,2786.04,2782.41,2783.67,3987300.0
1752128460,2783.67,2790.58,2782.57,2787.39,7556114.0
1752128640,2787.39,2788.99,2787.15,2788.1,3018120.0
1752128820,2788.1,2789.51,2787.81,2788.19,3786022.0
1752129000,2788.16,2792.52,2787.9,2790.94,9024394.0
1752129180,2790.84,2799.04,2790.22,2790.22,17224302.0
1752129360,2790.22,2795.19,2786.73,2787.62,10546110.0
1752129540,2787.63,2789.1,2785.28,2786.67,6457134.0
1752129720,2786.67,2786.75,2785.61,2785.96,2717204.0
1752129900,2785.96,2790.0,2785.83,2789.99,2940568.0
1752130080,2789.99,2792.71,2789.14,2792.14,10872108.0
1752130260,2792.39,2795.83,2792.39,2793.25,9797340.0
1752130440,2793.25,2795.22,2793.04,2793.77,4556958.0
1752130620,2793.77,2793.8,2792.72,2793.27,876282.0
1752130800,2793.9,2797.66,2791.6,2797.07,6916004.0
1752130980,2797.07,2797.7,2794.57,2794.57,5178722.0
1752131160,2794.12,2813.28,2793.85,2810.29,41138618.0
1752131340,2810.49,2817.37,2806.59,2815.58,36310020.0
1752131520,2815.39,2818.22,2813.27,2816.16,19682828.0
1752131700,2816.96,2819.31,2812.73,2819.02,18596920.0
1752131880,2819.25,2822.71,2807.98,2809.65,46129678.0
1752132060,2809.64,2810.91,2805.3,2807.41,13666178.0
1752132240,2807.42,2808.0,2805.08,2805.59,7815160.0
1752132420,2805.59,2808.44,2802.41,2808.21,8151572.0
1752132600,2808.22,2814.45,2807.0,2809.76,9895514.0
1752132780,2809.76,2812.0,2806.71,2808.05,4147058.0
1752132960,2808.05,2808.37,2804.0,2806.14,4273020.0
1752133140,2806.56,2806.84,2789.45,2789.58,24312760.0
1752133320,2789.83,2799.61,2789.67,2794.37,15837572.0
1752133500,2794.17,2794.37,2787.77,2789.99,14739342.0
1752133680,2790.0,2790.0,2785.82,2789.51,11218228.0
1752133860,2789.5,2791.03,2787.27,2788.0,5961902.0
1752134040,2787.99,2791.76,2787.99,2790.87,3664250.0
1752134220,2790.87,2791.22,2789.59,2789.6,2307758.0
1752134400,2789.6,2789.72,2787.0,2789.55,5622474.0
1752134580,2789.55,2789.63,2787.02,2788.51,2209102.0
1752134760,2788.42,2788.42,2785.36,2786.07,4898446.0
1752134940,2786.07,2787.3,2784.06,2785.49,5392894.0
1752135120,2785.5,2785.5,2782.12,2783.74,4917656.0
1752135300,2783.74,2793.24,2783.74,2792.06,7485938.0
1752135480,2792.06,2792.67,2789.5,2790.03,4363392.0
1752135660,2790.01,2793.0,2789.26,2789.48,3111918.0
1752135840,2789.48,2790.67,2786.18,2787.44,3385198.0
1752136020,2787.45,2789.57,2786.53,2788.42,3279596.0
1752136200,2788.41,2790.04,2787.25,2789.01,3795652.0
1752136380,2789.01,2792.0,2788.5,2791.02,1759204.0
1752136560,2791.03,2795.79,2791.02,2795.45,4732212.0
1752136740,2795.45,2795.81,2786.77,2788.7,7222108.0
1752136920,2788.9,2791.71,2788.9,2791.36,2586908.0
1752137100,2791.37,2791.37,2785.81,2787.54,3362004.0
1752137280,2787.45,2787.96,2785.72,2787.67,2867432.0
1752137460,2787.67,2787.98,2784.87,2786.24,2853210.0
1752137640,2786.24,2787.77,2784.98,2786.24,3326256.0
1752137820,2786.25,2787.48,2786.24,2787.32,1932632.0
1752138000,2787.33,2788.98,2787.32,2788.57,1375322.0
1752138180,2788.57,2788.57,2785.36,2786.21,2374378.0
1752138360,2786.21,2787.29,2785.23,2786.13,1550322.0
1752138540,2786.14,2786.14,2780.85,2782.49,6956684.0
1752138720,2782.48,2782.91,2778.99,2781.53,7192992.0
1752138900,2781.41,2784.25,2781.41,2784.21,2628260.0
1752139080,2784.21,2785.22,2783.79,2784.77,2987682.0
1752139260,2784.77,2784.89,2778.87,2779.61,3795878.0
1752139440,2779.6,2781.46,2778.74,2780.79,2171502.0
1752139620,2780.78,2782.72,2779.8,2782.71,1322556.0
1752139800,2782.72,2783.35,2779.07,2783.35,2616656.0
1752139980,2783.09,2783.09,2779.3,2782.87,3285082.0
1752140160,2782.87,2783.29,2781.49,2781.94,1817420.0
1752140340,2781.93,2782.58,2779.32,2779.6,2038226.0
1752140520,2779.6,2780.08,2776.93,2776.99,4342252.0
1752140700,2776.94,2779.09,2776.3,2777.68,3285208.0
1752140880,2777.52,2777.52,2774.26,2775.99,7462862.0
1752141060,2775.99,2777.53,2775.59,2776.82,1843656.0
1752141240,2776.82,2778.32,2774.0,2774.46,2782546.0
1752141420,2774.54,2778.0,2774.54,2777.48,2962460.0
1752141600,2777.47,2780.0,2775.25,2775.26,2515004.0
1752141780,2775.25,2775.78,2773.21,2775.58,3108746.0
1752141960,2775.58,2776.12,2771.9,2774.92,5080734.0
1752142140,2774.92,2775.42,2772.5,2774.08,2746906.0
1752142320,2774.07,2774.08,2771.4,2772.27,6125792.0
1752142500,2772.58,2776.3,2772.58,2775.84,3384314.0
1752142680,2775.83,2776.14,2774.17,2774.69,1672356.0
1752142860,2774.44,2775.79,2773.38,2774.67,1234594.0
1752143040,2774.67,2775.22,2773.8,2774.61,1261914.0
1752143220,2774.61,2776.15,2774.38,2774.46,1512956.0
1752143400,2774.45,2779.8,2774.45,2779.06,4536322.0
1752143580,2779.06,2782.39,2778.68,2780.88,4704746.0
1752143760,2780.88,2781.77,2780.34,2781.0,2185090.0
1752143940,2781.0,2782.35,2779.58,2781.19,2859286.0
1752144120,2781.18,2783.62,2778.73,2779.74,4505904.0
1752144300,2779.74,2779.84,2777.31,2777.84,3618442.0
1752144480,2777.84,2783.34,2777.36,2781.8,2728518.0
1752144660,2781.79,2785.6,2781.44,2784.87,3704350.0
1752144840,2784.87,2785.0,2782.57,2783.13,3255734.0
1752145020,2783.19,2784.87,2782.72,2783.51,1714154.0
1752145200,2783.51,2783.51,2779.56,2779.6,4035604.0
1752145380,2779.59,2781.98,2778.41,2781.95,2727188.0
1752145560,2781.94,2782.78,2780.0,2780.01,1864984.0
1752145740,2780.0,2780.37,2778.0,2779.1,1637426.0
1752145920,2779.11,2781.44,2778.8,2781.23,1416592.0
1752146100,2781.22,2781.5,2777.0,2778.83,3132476.0
1752146280,2778.83,2782.18,2778.22,2781.92,1502384.0
1752146460,2781.68,2782.55,2778.1,2779.68,3781226.0
1752146640,2779.67,2779.68,2777.68,2777.74,772940.0
1752146820,2777.74,2779.92,2777.6,2779.14,1315066.0
1752147000,2779.14,2779.14,2777.01,2777.51,1140420.0
1752147180,2777.52,2777.52,2775.55,2776.53,1896428.0
1752147360,2776.54,2778.56,2775.55,2775.56,2329990.0
1752147540,2775.56,2776.26,2773.75,2775.85,3359530.0
1752147720,2775.85,2776.33,2774.91,2775.08,1268892.0
1752147900,2775.09,2776.2,2774.0,2774.0,2159168.0
1752148080,2774.0,2777.86,2773.7,2777.86,2793450.0
1752148260,2777.42,2777.42,2774.32,2774.82,2814804.0
1752148440,2774.82,2775.0,2772.0,2774.74,3964806.0
1752148620,2774.85,2778.0,2774.85,2777.39,2642588.0
1752148800,2777.39,2777.39,2774.32,2774.32,3317860.0
1752148980,2774.32,2775.98,2772.85,2774.56,2626378.0
1752149160,2774.55,2774.9,2772.02,2772.05,2491166.0
1752149340,2772.05,2775.31,2765.7,2771.65,14640008.0
1752149520,2771.65,2771.65,2767.0,2767.83,12310910.0
1752149700,2767.83,2770.49,2767.82,2770.49,5186580.0
1752149880,2770.49,2771.42,2767.88,2768.76,4563744.0
1752150060,2768.77,2769.88,2768.6,2769.38,2120166.0
1752150240,2769.38,2771.41,2766.38,2771.19,5240454.0
1752150420,2771.58,2775.78,2771.58,2773.94,6146708.0
1752150600,2774.07,2777.47,2772.9,2774.37,4843802.0
1752150780,2774.37,2774.37,2772.69,2773.18,1926620.0
1752150960,2773.18,2775.0,2772.51,2772.51,1578840.0
1752151140,2772.51,2773.66,2772.45,2773.07,1405778.0
1752151320,2773.07,2774.94,2772.46,2773.15,2065052.0
1752151500,2773.16,2773.73,2772.62,2772.7,1548052.0
1752151680,2772.7,2774.38,2770.59,2772.16,4485216.0
1752151860,2772.16,2773.44,2772.03,2773.28,3543192.0
1752152040,2773.27,2775.92,2771.19,2775.0,3984174.0
1752152220,2775.0,2778.63,2774.29,2777.24,5535794.0
1752152400,2777.24,2781.73,2775.53,2781.73,7238544.0
1752152580,2781.72,2783.91,2777.6,2777.81,9515426.0
1752152760,2777.81,2780.66,2777.54,2778.15,2770652.0
1752152940,2778.16,2778.85,2776.02,2778.85,2378900.0
1752153120,2778.57,2785.26,2777.19,2782.85,5382674.0
1752153300,2782.85,2784.75,2781.57,2781.58,3089338.0
1752153480,2781.57,2784.3,2781.4,2783.77,2890446.0
1752153660,2783.77,2785.87,2783.26,2783.93,6869940.0
1752153840,2783.93,2785.65,2782.01,2785.41,2573154.0
1752154020,2785.75,2788.65,2784.88,2787.43,7451180.0
1752154200,2787.42,2788.88,2779.34,2780.57,10699226.0
1752154380,2780.41,2780.86,2773.62,2775.46,10968110.0
1752154560,2776.17,2781.24,2775.37,2779.3,4076772.0
1752154740,2779.3,2784.09,2778.27,2778.35,5088352.0
1752154920,2778.35,2781.59,2771.53,2781.58,7970034.0
1752155100,2782.4,2793.49,2772.61,2774.12,21649454.0
1752155280,2774.12,2776.47,2771.13,2775.67,10489260.0
1752155460,2776.14,2781.38,2775.57,2779.99,7856166.0
1752155640,2779.99,2779.99,2774.01,2775.49,4286318.0
1752155820,2775.49,2782.0,2773.76,2782.0,5921192.0
1752156000,2782.66,2784.18,2771.66,2775.81,13594398.0
1752156180,2776.09,2778.53,2774.18,2776.0,2928396.0
1752156360,2775.66,2783.79,2771.65,2780.77,7670444.0
1752156540,2780.77,2784.27,2776.59,2783.82,5481796.0
1752156720,2783.82,2784.15,2780.65,2781.7,3082490.0
1752156900,2781.97,2788.06,2781.97,2787.17,7004772.0
1752157080,2786.73,2791.17,2781.77,2782.27,10122622.0
1752157260,2781.88,2783.47,2778.21,2781.65,6702794.0
1752157440,2781.53,2781.81,2758.0,2760.56,49438086.0
1752157620,2761.67,2767.56,2757.82,2762.75,29075026.0
1752157800,2763.48,2769.38,2761.85,2765.85,13095090.0
1752157980,2765.85,2767.71,2763.89,2766.89,6898412.0
1752158160,2766.55,2775.01,2766.55,2773.52,11296354.0
1752158340,2773.52,2774.41,2771.5,2771.5,4385178.0
1752158520,2771.51,2772.43,2769.03,2770.21,3414676.0
1752158700,2770.2,2771.41,2766.12,2770.32,3528102.0
1752158880,2770.2,2774.98,2768.61,2774.66,4083768.0
1752159060,2774.66,2777.47,2774.05,2775.78,5225668.0
1752159240,2775.77,2776.05,2772.01,2774.36,3207472.0
1752159420,2774.35,2775.45,2773.58,2775.2,1213484.0
1752159600,2775.2,2775.51,2772.38,2774.11,2602442.0
1752159780,2774.36,2775.64,2770.0,2770.1,3914968.0
1752159960,2770.1,2775.69,2770.1,2770.55,5412566.0
1752160140,2770.55,2773.13,2766.73,2768.82,5604868.0
1752160320,2768.83,2768.83,2760.54,2763.47,7365474.0
1752160500,2763.48,2771.11,2763.47,2771.11,4323380.0
1752160680,2771.36,2772.86,2770.08,2770.51,3664704.0
1752160860,2770.51,2774.98,2766.81,2766.81,3939034.0
1752161040,2766.81,2771.33,2766.0,2771.33,2271940.0
1752161220,2771.33,2774.0,2771.28,2772.44,2226214.0
1752161400,2772.44,2774.38,2768.17,2768.23,3830314.0
1752161580,2768.23,2769.64,2765.7,2768.18,3117638.0
1752161760,2768.48,2768.48,2766.14,2766.71,2392960.0
1752161940,2766.72,2768.79,2761.0,2761.01,6595660.0
1752162120,2761.01,2764.28,2758.0,2764.04,11970642.0
1752162300,2764.48,2767.94,2763.11,2766.73,4394126.0
1752162480,2766.84,2767.93,2765.72,2767.46,3022180.0
1752162660,2767.45,2768.43,2765.74,2766.04,1580354.0
1752162840,2766.05,2766.8,2765.0,2766.11,1475606.0
1752163020,2766.11,2769.71,2766.1,2768.32,3644644.0
1752163200,2768.34,2770.24,2767.49,2768.12,3384584.0
1752163380,2768.12,2772.99,2768.11,2771.62,3975342.0
1752163560,2771.18,2776.46,2771.18,2776.01,6953604.0
1752163740,2776.0,2779.56,2774.44,2779.56,6643782.0
1752163920,2779.56,2779.56,2776.19,2776.66,10313466.0
1752164100,2776.67,2780.93,2771.33,2772.48,32039518.0
1752164280,2772.78,2779.0,2772.59,2778.18,8008448.0
1752164460,2778.89,2784.16,2777.23,2781.49,21372640.0
1752164640,2781.49,2803.78,2781.49,2801.68,38383392.0
1752164820,2801.81,2809.14,2801.16,2803.84,27804956.0
1752165000,2804.77,2811.28,2799.23,2802.52,30455440.0
1752165180,2802.54,2807.92,2793.21,2793.37,22424830.0
1752165360,2793.37,2801.73,2793.36,2800.24,10464912.0
1752165540,2800.27,2803.46,2800.0,2803.16,6793050.0
1752165720,2803.15,2810.7,2800.82,2804.56,13854924.0
1752165900,2804.55,2810.38,2798.83,2805.56,28053338.0
1752166080,2805.56,2807.05,2800.27,2803.09,12933434.0
1752166260,2803.42,2805.59,2799.61,2805.58,8359524.0
1752166440,2805.91,2807.62,2802.28,2805.74,6155698.0
1752166620,2805.47,2806.53,2802.11,2806.53,4727876.0
1752166800,2806.97,2807.12,2800.32,2802.32,6385998.0
1752166980,2802.32,2814.53,2800.21,2813.72,16048664.0
1752167160,2813.66,2817.95,2811.74,2814.44,20459186.0
1752167340,2814.44,2828.56,2814.44,2818.19,42424290.0
1752167520,2818.19,2821.29,2816.07,2817.45,15835644.0
1752167700,2817.99,2817.99,2804.11,2808.2,24438500.0
1752167880,2808.17,2813.14,2807.48,2810.8,7318476.0
1752168060,2811.03,2812.31,2806.62,2809.35,5322042.0
1752168240,2809.44,2812.35,2807.43,2807.7,5578786.0
1752168420,2807.7,2814.21,2806.96,2814.2,3972478.0
1752168600,2814.2,2821.04,2813.17,2817.54,11640976.0
1752168780,2817.54,2818.32,2813.33,2814.37,6425196.0
1752168960,2813.8,2819.57,2812.4,2817.21,5689350.0
1752169140,2817.31,2818.11,2815.27,2817.13,3050230.0
1752169320,2817.13,2817.13,2814.68,2816.94,2329820.0
1752169500,2816.94,2817.51,2809.14,2813.51,7940626.0
1752169680,2813.51,2816.83,2811.67,2816.35,4191714.0
1752169860,2816.34,2827.93,2816.24,2825.24,17004036.0
1752170040,2825.24,2837.39,2825.23,2830.99,20059722.0
1752170220,2830.99,2831.96,2828.01,2828.71,7078080.0
1752170400,2828.7,2829.31,2823.67,2828.87,9612990.0
1752170580,2828.96,2832.3,2826.82,2832.3,8078400.0
1752170760,2832.98,2839.12,2829.59,2836.87,24082912.0
1752170940,2836.87,2837.22,2826.27,2828.54,13569362.0
1752171120,2828.13,2828.13,2818.18,2818.18,14937520.0
1752171300,2818.32,2825.99,2818.32,2821.55,9587096.0
1752171480,2821.55,2824.83,2820.11,2823.25,4212618.0
1752171660,2823.25,2825.92,2819.26,2820.98,5393374.0
1752171840,2820.98,2821.0,2802.99,2809.34,17420922.0
1752172020,2809.34,2810.02,2805.0,2808.81,11399720.0
1752172200,2808.81,2810.0,2806.26,2807.16,6168908.0
1752172380,2807.07,2811.68,2805.52,2811.38,6302826.0
1752172560,2811.38,2812.32,2794.78,2794.78,19456446.0
1752172740,2795.62,2801.99,2794.41,2799.74,12399700.0
1752172920,2799.74,2803.81,2797.35,2799.99,8619270.0
1752173100,2799.99,2803.5,2797.34,2799.87,5334508.0
1752173280,2799.86,2801.08,2795.0,2800.45,7677704.0
1752173460,2800.46,2805.19,2800.05,2804.98,3280338.0
1752173640,2804.98,2811.55,2804.98,2808.59,12874680.0
1752173820,2808.6,2810.99,2807.79,2809.82,5588942.0
1752174000,2809.82,2812.07,2808.93,2812.07,7549810.0
1752174180,2812.13,2816.08,2810.99,2814.79,5027108.0
1752174360,2815.35,2819.15,2814.62,2819.15,6015330.0
1752174540,2819.14,2820.24,2816.44,2820.24,6566012.0
1752174720,2820.24,2820.49,2816.6,2818.27,3824376.0
1752174900,2818.27,2820.46,2816.39,2819.36,4424680.0
1752175080,2819.48,2819.99,2815.85,2817.41,4600644.0
1752175260,2817.41,2817.77,2810.24,2812.22,4391030.0
1752175440,2812.22,2814.0,2809.31,2813.74,3404094.0
1752175620,2813.74,2814.88,2811.68,2812.63,2432138.0
1752175800,2812.12,2812.12,2805.01,2805.62,5748976.0
1752175980,2805.62,2809.86,2805.12,2809.86,4255014.0
1752176160,2809.83,2814.02,2807.21,2808.86,2854348.0
1752176340,2808.86,2809.62,2807.5,2809.1,1587196.0
1752176520,2809.11,2813.68,2809.1,2812.95,2648378.0
1752176700,2812.78,2813.01,2808.67,2808.73,2056452.0
1752176880,2808.73,2811.21,2808.0,2809.03,1743324.0
1752177060,2809.04,2810.89,2806.41,2810.89,1805310.0
1752177240,2810.89,2816.26,2810.54,2815.2,3103782.0
1752177420,2815.17,2818.6,2814.03,2814.75,5937540.0
1752177600,2814.76,2818.47,2812.56,2816.96,2597162.0
1752177780,2816.96,2822.52,2814.56,2820.35,7546116.0
1752177960,2820.35,2823.11,2819.15,2820.24,5466130.0
1752178140,2820.24,2820.64,2811.83,2816.78,9353138.0
1752178320,2816.78,2817.64,2815.23,2816.99,2162566.0
1752178500,2817.01,2818.99,2814.0,2814.0,3010020.0
1752178680,2814.0,2817.83,2813.34,2816.55,946706.0
1752178860,2816.55,2817.53,2815.0,2817.53,939166.0
1752179040,2817.53,2819.92,2817.35,2818.6,1428328.0
1752179220,2818.72,2822.73,2817.93,2822.55,2070966.0
1752179400,2822.54,2823.99,2821.56,2822.51,2774112.0
1752179580,2822.51,2823.1,2821.34,2822.56,1171198.0
1752179760,2822.55,2825.0,2821.0,2821.01,2354408.0
1752179940,2821.01,2821.01,2818.43,2820.13,2870530.0
1752180120,2820.13,2823.06,2820.13,2823.05,1782646.0
1752180300,2823.11,2823.29,2818.0,2819.63,1453572.0
1752180480,2819.63,2820.78,2814.79,2814.79,2707094.0
1752180660,2814.79,2820.77,2814.79,2820.76,2476500.0
1752180840,2820.76,2820.9,2815.82,2816.94,1921456.0
1752181020,2816.93,2819.34,2815.68,2817.22,3272686.0
1752181200,2817.22,2822.0,2815.7,2821.24,4326960.0
1752181380,2821.2,2823.77,2820.69,2822.05,2783348.0
1752181560,2822.06,2824.31,2821.4,2821.97,1904770.0
1752181740,2821.36,2823.73,2821.36,2822.39,1635230.0
1752181920,2822.4,2824.0,2821.42,2822.52,1170922.0
1752182100,2822.52,2849.66,2820.0,2848.96,29804356.0
1752182280,2848.95,2877.09,2845.49,2858.32,99518650.0
1752182460,2859.53,2904.29,2857.97,2904.29,65587748.0
1752182640,2904.28,2931.39,2896.75,2914.88,98376736.0
1752182820,2914.88,2915.0,2898.54,2904.87,28596748.0
1752183000,2904.94,2919.91,2901.24,2905.09,20743274.0
1752183180,2905.28,2905.53,2900.8,2900.81,10751274.0
1752183360,2900.81,2905.78,2894.41,2902.03,19630018.0
1752183540,2901.09,2962.53,2900.21,2932.3,61118486.0
1752183720,2932.62,2986.06,2932.24,2958.06,90412692.0
1752183900,2954.2,2958.04,2937.0,2945.43,25216790.0
1752184080,2945.23,3003.3,2935.01,2964.59,101311840.0
1752184260,2964.35,3001.78,2964.0,2986.41,39252806.0
1752184440,2986.41,3002.01,2984.53,2995.16,53695056.0
1752184620,2995.16,2995.16,2968.38,2974.49,36653374.0
1752184800,2974.63,2975.28,2956.76,2957.58,42339072.0
1752184980,2960.52,2962.81,2955.38,2956.18,15512492.0
1752185160,2956.17,2966.75,2956.17,2961.53,16302132.0
1752185340,2960.94,2968.59,2955.0,2958.61,11869548.0
1752185520,2958.53,2964.0,2953.59,2959.69,10728414.0
1752185700,2959.78,2973.93,2958.45,2970.82,13125302.0
1752185880,2971.36,2977.99,2970.26,2976.82,12277972.0
1752186060,2976.54,2976.99,2961.17,2962.15,10630074.0
1752186240,2962.2,2962.2,2955.07,2955.35,15087798.0
1752186420,2955.36,2958.1,2951.96,2955.18,8417384.0
1752186600,2954.97,2956.42,2952.49,2954.33,5978800.0
1752186780,2954.33,2964.1,2954.33,2961.86,7327206.0
1752186960,2961.86,2966.42,2959.44,2962.42,7029284.0
1752187140,2962.23,2962.85,2959.54,2961.31,4463840.0
1752187320,2961.05,2965.8,2959.18,2963.38,4684790.0
1752187500,2963.37,2971.49,2962.26,2971.48,5760126.0
1752187680,2970.95,2971.99,2968.33,2971.99,4503526.0
1752187860,2971.79,2973.15,2969.74,2969.75,5399016.0
1752188040,2969.74,2976.23,2969.74,2974.52,6339246.0
1752188220,2974.44,2976.16,2972.1,2973.18,5450958.0
1752188400,2973.18,2974.0,2960.09,2961.67,9892108.0
1752188580,2961.38,2964.63,2961.12,2963.93,6391640.0
1752188760,2963.92,2970.61,2963.92,2968.54,3419036.0
1752188940,2968.89,2968.9,2963.7,2963.7,2430906.0
1752189120,2963.7,2969.86,2963.41,2967.36,4339178.0
1752189300,2967.36,2967.6,2960.46,2960.46,4859196.0
1752189480,2960.12,2963.93,2957.64,2959.01,7247896.0
1752189660,2958.71,2958.71,2954.1,2954.95,4806596.0
1752189840,2954.94,2957.31,2947.35,2948.37,10003958.0
1752190020,2948.38,2952.56,2946.32,2948.24,6371002.0
1752190200,2948.24,2951.25,2935.01,2937.5,24288512.0
1752190380,2937.66,2942.03,2935.27,2940.69,9164076.0
1752190560,2940.17,2940.17,2935.65,2939.07,5831286.0
1752190740,2938.61,2945.38,2938.43,2944.45,6942364.0
1752190920,2944.42,2944.62,2939.08,2943.55,4747050.0
1752191100,2943.55,2943.67,2939.87,2941.71,3236054.0
1752191280,2941.71,2951.79,2941.5,2949.71,6293270.0
1752191460,2949.72,2955.49,2949.21,2954.58,7432588.0
1752191640,2954.51,2955.84,2953.0,2954.07,2569202.0
1752191820,2954.07,2955.0,2949.24,2950.62,6339906.0
1752192000,2950.62,2951.21,2947.13,2948.56,5589912.0
1752192180,2948.57,2952.7,2947.85,2951.7,3820450.0
1752192360,2951.69,2954.53,2948.0,2953.14,4197210.0
1752192540,2953.49,2958.79,2948.35,2950.88,5524746.0
1752192720,2950.88,2950.88,2943.47,2943.47,5033072.0
1752192900,2943.62,2944.45,2930.58,2933.1,18319814.0
1752193080,2933.1,2933.64,2915.32,2926.44,36158380.0
1752193260,2926.61,2929.59,2922.05,2922.05,8041370.0
1752193440,2922.05,2925.0,2918.18,2923.74,9126758.0
1752193620,2923.59,2924.82,2914.22,2923.3,9304738.0
1752193800,2922.38,2932.38,2917.1,2925.21,8297188.0
1752193980,2925.42,2931.49,2925.42,2930.29,5314654.0
1752194160,2930.3,2934.57,2927.35,2928.65,4622938.0
1752194340,2928.65,2931.82,2925.05,2927.67,3452610.0
1752194520,2927.62,2929.5,2925.22,2925.86,2526754.0
1752194700,2926.23,2934.99,2924.5,2931.51,5034334.0
1752194880,2931.51,2934.68,2931.18,2934.67,2563568.0
1752195060,2934.67,2934.99,2930.0,2931.65,3615060.0
1752195240,2932.01,2942.3,2928.01,2941.23,7179804.0
1752195420,2941.24,2941.45,2936.23,2936.72,6450248.0
1752195600,2936.72,2938.73,2932.31,2938.63,4059762.0
1752195780,2938.29,2941.5,2937.01,2938.51,4684356.0
1752195960,2938.51,2940.18,2935.77,2937.26,3586408.0
1752196140,2937.41,2940.31,2935.85,2936.6,3992010.0
1752196320,2936.59,2941.34,2935.48,2941.01,2325240.0
1752196500,2941.31,2945.65,2940.2,2943.01,5048426.0
1752196680,2942.99,2947.7,2938.39,2945.7,5180482.0
1752196860,2945.7,2946.6,2943.35,2945.57,3557264.0
1752197040,2945.26,2950.81,2945.25,2950.79,5285936.0
1752197220,2950.47,2950.47,2946.57,2948.54,2714206.0
1752197400,2948.55,2949.99,2944.62,2949.82,3548492.0
1752197580,2949.82,2950.81,2945.64,2946.76,3361024.0
1752197760,2946.77,2948.23,2944.77,2945.57,2349906.0
1752197940,2945.57,2948.61,2945.39,2946.04,1903668.0
1752198120,2946.01,2949.32,2945.77,2947.99,2882146.0
1752198300,2948.83,2950.68,2944.72,2946.86,3462376.0
1752198480,2946.86,2950.88,2946.33,2949.9,4239344.0
1752198660,2949.9,2950.29,2946.31,2946.58,1885596.0
1752198840,2946.58,2953.57,2944.43,2953.05,5122786.0
1752199020,2953.05,2955.9,2951.09,2953.77,5347808.0
1752199200,2953.77,2959.75,2951.81,2953.13,7585998.0
1752199380,2953.13,2955.85,2951.2,2953.56,3135260.0
1752199560,2953.56,2968.94,2953.39,2955.52,11024692.0
1752199740,2955.11,2957.86,2952.0,2956.38,4145300.0
1752199920,2956.37,2959.0,2955.26,2957.47,4003768.0
1752200100,2957.58,2959.78,2957.58,2959.78,3327846.0
1752200280,2959.78,2963.99,2959.52,2963.0,6725058.0
1752200460,2963.51,2963.99,2956.83,2958.45,6449672.0
1752200640,2958.44,2958.9,2953.55,2956.22,2865478.0
1752200820,2956.22,2957.95,2955.89,2957.15,2981202.0
1752201000,2957.15,2958.34,2954.44,2957.33,4159354.0
1752201180,2957.33,2963.69,2957.33,2960.61,5408072.0
1752201360,2960.49,2965.9,2960.39,2963.99,4723990.0
1752201540,2963.99,2965.11,2962.29,2964.38,4610724.0
1752201720,2964.39,2964.75,2959.0,2959.0,4811782.0
1752201900,2958.86,2960.98,2957.03,2960.57,3354200.0
1752202080,2960.57,2965.4,2959.78,2964.79,3611100.0
1752202260,2965.26,2967.51,2963.53,2966.3,4829376.0
1752202440,2966.15,2967.5,2960.78,2963.57,5473456.0
1752202620,2963.57,2965.0,2962.79,2964.08,2792238.0
1752202800,2964.09,2965.22,2960.87,2964.21,2544942.0
1752202980,2964.21,2966.47,2962.7,2966.47,2369996.0
1752203160,2966.47,2966.79,2962.0,2963.44,3184996.0
1752203340,2963.44,2965.74,2961.77,2964.59,1915282.0
1752203520,2964.59,2966.53,2963.67,2965.0,3250706.0
1752203700,2965.0,2965.0,2962.92,2964.06,2162558.0
1752203880,2964.07,2971.0,2963.49,2969.11,7127146.0
1752204060,2969.1,2972.0,2968.31,2970.66,5490618.0
1752204240,2970.66,2973.65,2970.04,2971.99,3817600.0
1752204420,2971.99,2973.78,2971.21,2971.21,3399924.0
1752204600,2971.21,2971.67,2964.48,2965.0,5645338.0
1752204780,2965.0,2966.0,2963.47,2964.23,3830934.0
1752204960,2964.22,2965.87,2956.0,2957.46,6054224.0
1752205140,2957.5,2959.9,2956.31,2958.74,5484164.0
1752205320,2958.74,2965.89,2958.74,2965.89,4284624.0
1752205500,2965.89,2965.99,2964.0,2965.33,1778670.0
1752205680,2965.33,2971.51,2965.33,2971.21,3786652.0
1752205860,2971.21,2971.99,2967.99,2971.8,3703036.0
1752206040,2971.79,2972.99,2969.4,2969.41,3028056.0
1752206220,2969.41,2969.97,2967.0,2968.5,2600506.0
1752206400,2968.51,2968.52,2963.52,2967.16,7613926.0
1752206580,2967.15,2967.54,2964.01,2967.13,1782724.0
1752206760,2967.13,2968.74,2963.53,2965.47,1799908.0
1752206940,2965.81,2966.1,2961.99,2963.56,3249458.0
1752207120,2963.56,2963.56,2961.0,2962.17,3483866.0
1752207300,2962.16,2964.12,2961.4,2962.5,1743556.0
1752207480,2962.5,2964.6,2960.87,2962.92,1882784.0
1752207660,2962.92,2963.0,2960.26,2962.45,2765546.0
1752207840,2962.45,2965.37,2961.87,2964.32,1982356.0
1752208020,2964.32,2965.0,2962.54,2963.0,1071108.0
1752208200,2963.01,2963.01,2957.0,2957.01,3229896.0
1752208380,2957.0,2957.84,2944.78,2953.79,19732112.0
1752208560,2953.79,2956.32,2953.61,2954.48,3639320.0
1752208740,2954.48,2956.58,2952.69,2956.12,2186644.0
1752208920,2956.12,2959.97,2953.65,2959.5,2732140.0
1752209100,2959.5,2962.19,2957.86,2962.19,2657842.0
1752209280,2962.19,2966.92,2962.19,2965.47,5014812.0
1752209460,2965.47,2966.99,2964.83,2966.39,2815532.0
1752209640,2966.72,2970.29,2965.77,2969.58,5194188.0
1752209820,2969.57,2969.58,2967.12,2969.29,2360076.0
1752210000,2969.29,2969.82,2966.62,2968.24,3657346.0
1752210180,2968.23,2977.74,2968.14,2977.54,11788966.0
1752210360,2977.28,2993.0,2974.36,2987.96,22343542.0
1752210540,2987.77,2994.97,2983.79,2987.13,23329290.0
1752210720,2987.13,2990.7,2985.99,2988.17,7699830.0
1752210900,2987.99,2998.65,2987.47,2989.4,23454542.0
1752211080,2989.18,2994.5,2988.53,2989.18,10553880.0
1752211260,2989.18,2991.41,2987.52,2989.69,7543818.0
1752211440,2989.31,2992.22,2986.66,2990.64,8383510.0
1752211620,2990.65,2994.56,2990.64,2993.42,6124378.0
1752211800,2993.42,3013.62,2986.25,3002.75,54744542.0
1752211980,3002.67,3021.05,2998.71,3009.4,40463262.0
1752212160,3009.4,3010.3,2998.23,3000.0,15251004.0
1752212340,2999.93,3006.81,2999.93,3002.44,7176752.0
1752212520,3002.56,3011.39,3000.2,3009.73,6870074.0
1752212700,3008.98,3026.62,3003.52,3025.65,27113136.0
1752212880,3026.09,3028.55,3017.47,3024.31,24866350.0
1752213060,3024.66,3026.13,3019.0,3020.0,11022370.0
1752213240,3020.0,3021.21,2999.17,3002.38,34153882.0
1752213420,3002.38,3006.64,3000.08,3003.89,12807046.0
1752213600,3003.89,3007.4,3002.36,3004.55,11169134.0
1752213780,3004.53,3012.77,3002.6,3012.63,9594462.0
1752213960,3012.63,3020.69,3012.59,3017.46,13314092.0
1752214140,3017.46,3019.0,3002.92,3005.6,20262378.0
1752214320,3005.6,3013.29,3005.11,3011.33,9270372.0
1752214500,3011.32,3019.0,3008.59,3019.0,7805728.0
1752214680,3018.99,3019.15,3014.9,3015.58,8333962.0
1752214860,3015.58,3021.64,3013.73,3020.2,7301374.0
1752215040,3020.15,3023.62,3017.01,3023.62,7689076.0
1752215220,3022.99,3025.56,3010.95,3016.19,8944656.0
1752215400,3016.18,3016.92,3011.03,3016.57,6282232.0
1752215580,3016.57,3016.57,3008.01,3012.6,13529030.0
1752215760,3012.61,3012.75,3006.38,3006.81,8332434.0
1752215940,3006.54,3008.44,3004.41,3005.6,5557714.0
1752216120,3005.61,3006.5,3002.33,3006.49,6155998.0
1752216300,3005.81,3009.51,2997.72,2998.99,10940326.0
1752216480,2998.99,2999.36,2988.89,2997.07,23314310.0
1752216660,2997.07,2997.07,2989.85,2995.95,15186556.0
1752216840,2995.95,2995.96,2990.0,2991.65,5792428.0
1752217020,2991.65,2992.8,2985.68,2988.43,10324300.0
1752217200,2988.43,2988.87,2982.99,2986.71,10925574.0
1752217380,2986.33,2986.33,2979.2,2979.3,11340982.0
1752217560,2979.3,2983.18,2978.66,2980.37,10959442.0
1752217740,2980.24,2988.18,2979.87,2983.97,7623396.0
1752217920,2983.68,2985.11,2979.54,2979.68,6248226.0
1752218100,2979.32,2986.12,2979.1,2985.59,7751398.0
1752218280,2985.59,2989.94,2983.95,2989.57,6228496.0
1752218460,2988.81,2994.99,2988.77,2994.35,8439994.0
1752218640,2994.35,3001.14,2992.52,3000.49,10533380.0
1752218820,3000.47,3001.08,2996.83,2998.12,8116128.0
1752219000,2998.12,2998.95,2991.23,2992.82,7001806.0
1752219180,2993.31,2995.89,2992.34,2995.49,3819720.0
1752219360,2995.49,2999.59,2995.18,2997.86,5894502.0
1752219540,2997.86,2999.6,2994.71,2996.49,3733138.0
1752219720,2996.61,3000.19,2995.0,2999.61,3526988.0
1752219900,2999.61,3002.3,2993.9,2996.31,4397714.0
1752220080,2996.35,2996.52,2988.32,2990.34,6705976.0
1752220260,2990.17,2990.21,2986.06,2990.2,5593740.0
1752220440,2990.21,2990.21,2975.0,2979.24,19441404.0
1752220620,2979.26,2980.0,2976.13,2976.13,5502366.0
1752220800,2967.91,2976.45,2961.89,2974.52,27346560.0
1752220980,2974.52,2978.15,2972.07,2977.05,7092900.0
1752221160,2976.45,2979.36,2976.25,2978.55,5141916.0
1752221340,2978.56,2979.71,2975.0,2976.82,5501016.0
1752221520,2976.82,2979.12,2975.11,2976.63,3611462.0
1752221700,2976.79,2979.98,2975.74,2978.8,4429044.0
1752221880,2978.79,2981.43,2978.3,2978.59,4269642.0
1752222060,2978.58,2980.48,2977.56,2979.29,3457188.0
1752222240,2979.28,2983.44,2979.17,2983.44,3342422.0
1752222420,2983.44,2983.74,2981.84,2983.44,2124398.0
1752222600,2983.36,2983.36,2978.41,2979.9,4983552.0
1752222780,2979.9,3000.18,2979.58,2997.63,23582186.0
1752222960,2997.63,2997.63,2990.0,2991.35,7801528.0
1752223140,2991.73,2992.29,2985.8,2989.44,5037150.0
1752223320,2989.19,3008.26,2989.19,3006.0,23087154.0
1752223500,3005.72,3007.35,2998.51,3002.15,14240774.0
1752223680,3002.15,3002.15,2997.19,3001.77,6430342.0
1752223860,3001.77,3002.86,2998.98,3000.14,4306032.0
1752224040,3000.15,3000.24,2997.33,3000.0,3675630.0
1752224220,2999.99,3005.53,2999.99,3002.99,3599060.0
1752224400,3002.82,3002.82,2998.29,3001.97,2845002.0
1752224580,3002.09,3002.09,2995.52,2997.66,5572580.0
1752224760,2997.65,3002.63,2997.43,3002.63,3491010.0
1752224940,3002.99,3006.8,3002.03,3003.7,5382726.0
1752225120,3003.69,3005.71,3003.0,3005.7,3319370.0
1752225300,3005.71,3016.4,3004.31,3015.01,17209440.0
1752225480,3015.15,3015.62,3010.87,3014.07,5688966.0
1752225660,3014.07,3018.57,3012.29,3017.99,6825878.0
1752225840,3017.67,3018.13,3014.41,3016.52,4889338.0
1752226020,3016.52,3018.59,3014.8,3015.5,4696134.0
1752226200,3015.5,3017.62,3011.15,3017.02,4978408.0
1752226380,3017.23,3026.67,3016.17,3024.05,16160758.0
1752226560,3024.06,3040.3,3023.75,3032.51,39734276.0
1752226740,3032.65,3038.72,3011.63,3022.99,27353768.0
1752226920,3022.98,3027.61,3022.36,3023.35,8418398.0
1752227100,3023.34,3028.41,3020.3,3025.12,7845300.0
1752227280,3025.12,3030.35,3022.02,3022.02,5753328.0
1752227460,3022.18,3027.9,3020.1,3020.6,7161796.0
1752227640,3020.63,3020.64,3004.36,3013.27,18231156.0
1752227820,3013.32,3018.5,3012.63,3014.86,10058790.0
1752228000,3014.86,3014.94,3002.54,3003.28,15418798.0
1752228180,3003.3,3007.88,3002.0,3007.52,9686312.0
1752228360,3007.52,3013.36,3006.34,3011.21,9887956.0
1752228540,3011.21,3012.56,2998.0,3002.11,14899868.0
1752228720,3002.13,3002.26,2992.03,2998.2,23335962.0
1752228900,2998.19,3011.64,2998.06,3006.91,9861748.0
1752229080,3006.91,3008.33,3004.26,3005.25,4405246.0
1752229260,3005.04,3009.67,3004.49,3007.67,4633356.0
1752229440,3007.36,3012.75,3006.64,3006.64,5920174.0
1752229620,3006.53,3011.94,3005.9,3010.79,2623392.0
1752229800,3010.78,3011.91,3001.71,3002.79,5107990.0
1752229980,3002.96,3008.25,3001.55,3006.64,2824698.0
1752230160,3006.64,3008.4,3004.41,3005.64,2002396.0
1752230340,3005.64,3008.07,3002.72,3006.91,1945168.0
1752230520,3006.91,3006.97,3004.83,3005.55,2322516.0
1752230700,3005.55,3007.99,3005.18,3007.42,1515252.0
1752230880,3007.42,3008.0,3004.36,3006.37,3504998.0
1752231060,3006.37,3007.12,3004.36,3006.71,1350854.0
1752231240,3006.48,3006.99,2996.36,2999.81,8309402.0
1752231420,2999.8,3003.23,2999.15,3003.02,3356450.0
1752231600,3003.02,3005.86,3001.32,3001.82,3683702.0
1752231780,3001.5,3004.87,3000.09,3000.1,2059426.0
1752231960,3000.1,3001.07,2995.27,2997.7,5558356.0
1752232140,2997.82,3001.07,2994.04,2995.78,7265622.0
1752232320,2995.78,2996.51,2985.18,2988.37,14420488.0
1752232500,2988.37,2994.35,2983.88,2991.59,11579724.0
1752232680,2991.73,2993.56,2986.37,2987.35,9065322.0
1752232860,2987.02,2988.25,2980.0,2983.0,9819406.0
1752233040,2983.0,2988.27,2982.54,2985.67,5899490.0
1752233220,2985.66,2991.73,2985.18,2985.6,11732254.0
1752233400,2985.6,2990.3,2983.51,2986.6,8990036.0
1752233580,2986.61,2987.68,2983.6,2985.99,7703656.0
1752233760,2985.99,2988.2,2984.0,2984.82,5644822.0
1752233940,2984.82,2986.36,2983.03,2984.82,4287528.0
1752234120,2984.83,2987.43,2983.38,2984.32,3814386.0
1752234300,2984.33,2984.33,2966.45,2970.28,25931980.0
1752234480,2970.53,2975.22,2969.05,2975.21,12983334.0
1752234660,2975.42,2982.7,2975.42,2982.7,9346396.0
1752234840,2982.7,2984.2,2980.55,2982.52,5119328.0
1752235020,2982.52,2985.02,2982.12,2983.23,4191278.0
1752235200,2983.23,2986.77,2983.22,2985.13,4317282.0
1752235380,2985.13,2989.31,2983.05,2985.93,9800240.0
1752235560,2985.94,2992.24,2985.94,2989.62,10645902.0
1752235740,2989.62,2991.22,2987.14,2989.76,4563822.0
1752235920,2989.76,2992.3,2988.63,2991.3,4249748.0
1752236100,2991.31,2991.31,2986.7,2987.34,3698606.0
1752236280,2987.34,2987.34,2980.17,2980.17,5221406.0
1752236460,2979.96,2984.71,2979.83,2981.57,4616212.0
1752236640,2981.18,2981.33,2973.9,2974.53,8696708.0
1752236820,2974.53,2975.15,2971.03,2972.14,6375506.0
1752237000,2972.14,2978.74,2969.23,2978.14,7344392.0
1752237180,2978.14,2981.73,2977.3,2979.21,4620196.0
1752237360,2979.21,2980.22,2975.67,2978.25,2391668.0
1752237540,2978.25,2979.79,2976.39,2978.99,1890044.0
1752237720,2978.9,2978.9,2973.87,2976.21,2207298.0
1752237900,2975.95,2978.28,2975.33,2977.81,2899296.0
1752238080,2978.22,2981.23,2975.03,2976.42,3429788.0
1752238260,2976.42,2988.08,2976.0,2984.26,11419118.0
1752238440,2984.26,2984.42,2982.01,2983.64,3157174.0
1752238620,2983.65,2987.02,2983.64,2985.4,3142650.0
1752238800,2985.39,2996.6,2983.06,2995.84,9802246.0
1752238980,2995.34,2998.22,2988.21,2990.19,14759936.0
1752239160,2990.45,2999.02,2986.72,2986.72,9145422.0
1752239340,2986.52,2990.73,2984.52,2989.59,5500566.0
1752239520,2989.59,2992.61,2986.54,2992.6,4310916.0
1752239700,2993.09,2996.0,2991.25,2991.25,6189100.0
1752239880,2990.8,2991.58,2985.8,2986.43,3877356.0
1752240060,2986.22,2990.53,2984.48,2989.9,3662666.0
1752240240,2990.24,3001.34,2989.93,2995.59,11187644.0
1752240420,2995.77,2997.56,2993.89,2995.93,3891054.0
1752240600,2995.81,2998.57,2975.0,2979.18,18051838.0
1752240780,2979.02,2990.49,2974.63,2989.1,16347812.0
1752240960,2989.46,2999.43,2984.43,2984.43,16476526.0
1752241140,2984.13,2994.65,2979.89,2986.99,14379562.0
1752241320,2987.45,2995.34,2985.01,2985.05,7838182.0
1752241500,2984.82,2990.74,2980.5,2989.45,7800404.0
1752241680,2989.45,2996.12,2989.32,2994.02,10684312.0
1752241860,2994.02,2997.0,2993.23,2994.01,5218540.0
1752242040,2994.14,2997.99,2988.36,2997.99,6668088.0
1752242220,2997.92,3008.6,2997.6,3001.62,22696260.0
1752242400,3001.74,3007.39,2990.93,2990.93,11157744.0
1752242580,2990.94,2997.86,2990.89,2995.41,6531304.0
1752242760,2995.19,2999.65,2988.12,2988.12,7269500.0
1752242940,2988.13,2996.76,2985.69,2995.73,8338514.0
1752243120,2995.6,2995.6,2991.07,2993.46,3027098.0
1752243300,2993.23,2998.87,2990.27,2995.06,4133574.0
1752243480,2994.89,3000.57,2994.89,2997.32,5376278.0
1752243660,2997.32,3000.0,2991.36,2998.83,4693470.0
1752243840,2998.83,3002.0,2995.34,2997.19,5962238.0
1752244020,2997.19,2999.92,2995.28,2995.28,2897952.0
1752244200,2995.01,2997.39,2992.46,2995.17,6588000.0
1752244380,2995.17,2999.61,2995.17,2999.53,3838626.0
1752244560,2999.75,3005.07,2999.51,3002.66,7009268.0
1752244740,3002.66,3002.66,2994.14,2994.7,7876236.0
1752244920,2994.44,3002.89,2993.63,3000.64,4848820.0
1752245100,2999.71,2999.99,2996.62,2998.45,2426706.0
1752245280,2998.45,3002.42,2997.95,2998.19,4119560.0
1752245460,2998.2,2999.61,2981.03,2984.34,23202556.0
1752245640,2984.14,2991.68,2983.74,2989.99,12834004.0
1752245820,2989.99,2990.0,2979.91,2988.05,19424374.0
1752246000,2988.05,2989.44,2984.79,2988.0,4209288.0
1752246180,2988.0,2992.95,2980.23,2980.23,9631602.0
1752246360,2980.08,2983.17,2971.0,2974.39,26038114.0
1752246540,2974.35,2982.9,2972.73,2979.42,6982118.0
1752246720,2979.33,2981.96,2962.66,2971.86,13278692.0
1752246900,2971.51,2976.32,2970.81,2975.08,6268468.0
1752247080,2975.08,2981.77,2972.84,2977.73,4757412.0
1752247260,2977.72,2987.43,2977.72,2979.5,7953262.0
1752247440,2979.37,2981.19,2975.47,2977.44,3401018.0
1752247620,2977.18,2984.68,2974.11,2983.5,5724602.0
1752247800,2983.51,2983.51,2975.24,2977.24,7196436.0
1752247980,2977.23,2986.35,2976.29,2986.35,6630192.0
1752248160,2986.34,2995.65,2983.43,2993.14,12982096.0
1752248340,2993.5,2994.0,2983.21,2991.01,7963112.0
1752248520,2991.32,2993.68,2983.11,2984.55,5131208.0
1752248700,2984.55,2985.66,2977.74,2980.55,6459318.0
1752248880,2980.28,2980.55,2971.99,2977.56,9871178.0
1752249060,2977.38,2978.12,2953.33,2962.3,24627740.0
1752249240,2962.26,2962.27,2938.27,2946.0,61737546.0
1752249420,2946.54,2950.48,2938.78,2950.37,23132214.0
1752249600,2950.36,2965.99,2947.0,2965.99,19100450.0
1752249780,2965.94,2967.55,2950.61,2950.62,20243876.0
1752249960,2950.54,2952.06,2936.0,2947.26,25178722.0
1752250140,2945.99,2951.47,2944.74,2948.33,9446436.0
1752250320,2949.52,2951.87,2943.26,2951.32,10034596.0
1752250500,2951.56,2960.32,2950.5,2954.27,13141376.0
1752250680,2954.26,2954.26,2940.56,2950.84,9220272.0
1752250860,2950.89,2960.22,2948.03,2957.99,6873738.0
1752251040,2958.06,2963.84,2958.06,2962.95,6235502.0
1752251220,2962.65,2966.64,2960.92,2966.64,5966524.0
1752251400,2966.64,2969.11,2962.21,2968.72,6306992.0
1752251580,2969.07,2969.64,2966.0,2966.32,5891892.0
1752251760,2966.97,2969.99,2958.59,2969.99,8131134.0
1752251940,2969.99,2971.46,2966.17,2968.21,3964598.0
1752252120,2968.21,2969.2,2961.95,2962.91,3669132.0
1752252300,2962.94,2963.35,2954.3,2959.58,6867824.0
1752252480,2959.91,2965.48,2954.31,2963.54,5150530.0
1752252660,2963.59,2970.59,2963.59,2968.13,5211566.0
1752252840,2968.13,2969.5,2966.19,2968.67,2383954.0
1752253020,2968.67,2969.73,2966.59,2967.21,2485416.0
1752253200,2967.2,2968.38,2964.03,2965.23,3051694.0
1752253380,2965.23,2973.82,2963.5,2971.88,6670866.0
1752253560,2971.76,2983.58,2971.34,2979.62,16321008.0
1752253740,2979.38,2981.5,2975.35,2979.59,9614408.0
1752253920,2979.6,2982.0,2975.85,2979.07,8065810.0
1752254100,2978.99,2982.58,2977.76,2980.0,5890938.0
1752254280,2980.0,3002.18,2979.2,2994.63,24147436.0
1752254460,2994.25,2995.6,2990.0,2993.62,6826400.0
1752254640,2993.62,2993.62,2984.38,2991.08,6324834.0
1752254820,2991.07,2991.08,2987.53,2989.28,4384468.0
1752255000,2988.88,2991.26,2983.34,2987.81,3508388.0
1752255180,2987.6,2989.23,2984.12,2986.94,2336862.0
1752255360,2986.99,2987.02,2976.8,2977.14,6681442.0
1752255540,2977.15,2982.47,2976.01,2981.21,3929396.0
1752255720,2981.22,2984.81,2980.95,2983.69,2629478.0
1752255900,2983.69,2990.99,2982.33,2989.25,3985100.0
1752256080,2988.91,2991.46,2986.33,2986.56,2839262.0
1752256260,2986.36,2993.55,2985.36,2992.16,2202356.0
1752256440,2992.3,2993.0,2990.27,2991.72,2172144.0
1752256620,2991.72,2992.5,2989.16,2992.5,2164236.0
1752256800,2992.5,2994.49,2990.9,2993.99,4276012.0
1752256980,2993.99,2993.99,2987.28,2990.49,2593928.0
1752257160,2990.49,2991.58,2986.56,2990.4,2462800.0
1752257340,2990.3,2991.59,2986.6,2990.45,1724886.0
1752257520,2990.44,2994.5,2990.18,2993.32,2895102.0
1752257700,2993.7,2998.62,2990.32,2991.56,6894056.0
1752257880,2992.33,2993.6,2982.81,2985.91,6114854.0
1752258060,2985.91,2994.0,2985.35,2993.99,2127170.0
1752258240,2993.83,2993.84,2986.05,2986.74,1983590.0
1752258420,2986.49,2988.04,2983.12,2984.71,3790884.0
1752258600,2984.72,2989.57,2982.8,2989.44,2426748.0
1752258780,2989.37,2992.81,2987.13,2988.49,2385566.0
1752258960,2988.49,2990.48,2986.66,2988.03,1280886.0
1752259140,2988.03,2989.58,2986.54,2987.34,2015218.0
1752259320,2987.07,2990.82,2984.57,2989.75,3158246.0
1752259500,2989.98,2994.5,2989.75,2991.47,3976604.0
1752259680,2991.47,2993.1,2987.01,2989.56,2676366.0
1752259860,2989.57,2993.64,2986.66,2993.64,2452754.0
1752260040,2993.75,2994.7,2992.6,2993.48,3286020.0
1752260220,2994.02,2994.99,2993.15,2994.9,1539172.0
1752260400,2994.9,2995.57,2990.33,2992.25,2169072.0
1752260580,2992.26,2992.26,2984.37,2985.92,3933322.0
1752260760,2985.91,2986.53,2977.35,2986.53,6742130.0
1752260940,2987.27,2988.95,2984.82,2985.94,2535964.0
1752261120,2985.92,2995.27,2985.83,2993.53,5061898.0
1752261300,2993.53,3005.75,2993.53,3003.17,12925850.0
1752261480,3003.17,3004.36,2998.58,3002.98,6544098.0
1752261660,3002.99,3005.24,3000.91,3004.82,5003850.0
1752261840,3004.7,3009.34,3002.67,3008.47,6732878.0
1752262020,3008.47,3008.52,2990.11,2990.63,11787958.0
1752262200,2990.63,2998.36,2985.92,2996.77,7581818.0
1752262380,2996.59,2996.96,2994.3,2995.5,2445914.0
1752262560,2995.5,2999.58,2994.61,2996.34,3281042.0
1752262740,2996.33,2997.5,2993.8,2994.84,2305150.0
1752262920,2994.85,2998.44,2994.67,2995.12,1622140.0
1752263100,2995.13,2997.98,2993.97,2996.5,2237268.0
1752263280,2996.5,3000.19,2996.42,2998.93,1980476.0
1752263460,2999.02,3003.99,2999.02,3001.98,3604108.0
1752263640,3001.98,3003.97,2997.08,3003.74,2464682.0
1752263820,3003.71,3006.85,2999.75,3006.37,7943700.0
1752264000,3006.37,3006.37,2999.44,2999.44,5199674.0
1752264180,2999.44,3003.59,2996.55,3002.31,3766594.0
1752264360,3002.31,3006.29,3001.43,3004.29,3853122.0
1752264540,3004.29,3008.38,3000.98,3002.73,4309684.0
1752264720,3002.72,3008.71,3000.62,3001.54,3199712.0
1752264900,3001.54,3004.55,3000.0,3001.44,2201858.0
1752265080,3001.02,3003.48,2998.36,2998.36,2523072.0
1752265260,2998.01,3000.52,2997.09,2998.86,1235078.0
1752265440,2998.86,2999.0,2994.58,2994.58,2573026.0
1752265620,2994.58,2997.63,2994.31,2996.4,1608250.0
1752265800,2996.4,2996.72,2985.19,2988.23,6267702.0
1752265980,2988.23,2988.23,2984.58,2985.59,4077116.0
1752266160,2985.59,2989.87,2984.5,2988.65,1831408.0
1752266340,2988.64,2989.44,2983.16,2988.84,3950204.0
1752266520,2988.49,2988.85,2979.92,2981.17,3877200.0
1752266700,2981.17,2983.95,2976.0,2979.74,8840892.0
1752266880,2979.73,2986.91,2978.6,2986.76,3611948.0
1752267060,2986.7,2987.75,2985.16,2987.25,2677650.0
1752267240,2987.26,2988.01,2978.03,2978.54,2257336.0
1752267420,2978.83,2980.0,2972.46,2973.75,6460784.0
1752267600,2973.74,2979.43,2973.74,2975.75,9005360.0
1752267780,2975.76,2981.3,2975.57,2980.85,2128402.0
1752267960,2980.84,2984.7,2980.84,2981.75,2055592.0
1752268140,2983.61,2983.61,2968.52,2973.38,8983806.0
1752268320,2973.39,2983.99,2973.39,2982.94,3849998.0
1752268500,2982.95,2990.79,2980.54,2984.12,4638884.0
1752268680,2984.23,2991.96,2984.06,2991.87,3852958.0
1752268860,2991.86,2991.87,2988.35,2991.27,2562754.0
1752269040,2991.27,2994.37,2990.91,2991.42,3881912.0
1752269220,2991.43,2995.29,2991.42,2995.29,1417194.0
1752269400,2994.94,2995.42,2988.64,2989.6,1871152.0
1752269580,2989.79,2991.18,2988.21,2988.68,1148746.0
1752269760,2988.68,2989.09,2972.0,2975.75,6994324.0
1752269940,2975.53,2977.29,2967.41,2967.94,11361530.0
1752270120,2967.94,2973.27,2954.98,2957.8,21995836.0
1752270300,2958.06,2971.22,2956.84,2970.51,6770206.0
1752270480,2970.51,2971.6,2966.46,2966.66,3669290.0
1752270660,2966.66,2967.38,2959.9,2961.96,3961986.0
1752270840,2961.96,2962.93,2956.23,2960.36,4240354.0
1752271020,2960.36,2966.68,2959.88,2964.94,2223046.0
1752271200,2964.78,2968.6,2964.23,2968.48,2592984.0
1752271380,2968.36,2970.0,2965.02,2966.2,4412186.0
1752271560,2966.2,2966.2,2961.03,2961.23,2197670.0
1752271740,2961.24,2962.37,2958.49,2960.87,2281704.0
1752271920,2960.87,2961.39,2953.83,2954.53,3535356.0
1752272100,2955.49,2958.11,2942.42,2944.7,14456920.0
1752272280,2945.14,2950.0,2941.05,2944.83,8206912.0
1752272460,2944.84,2945.38,2937.98,2939.77,10007020.0
1752272640,2940.0,2940.0,2928.12,2928.25,20678210.0
1752272820,2928.25,2933.87,2921.98,2930.12,17145078.0
1752273000,2930.12,2932.47,2924.64,2931.69,7331092.0
1752273180,2932.52,2954.55,2930.71,2944.88,21513186.0
1752273360,2944.87,2947.66,2936.79,2939.78,6717456.0
1752273540,2939.62,2940.47,2934.44,2934.66,4395354.0
1752273720,2934.66,2943.73,2934.35,2940.99,4907484.0
1752273900,2940.66,2945.6,2939.88,2939.88,3573778.0
1752274080,2939.99,2947.71,2939.99,2945.07,3475258.0
1752274260,2945.19,2949.66,2944.12,2947.45,3662520.0
1752274440,2947.59,2949.52,2943.65,2946.85,1661932.0
1752274620,2947.09,2951.16,2946.59,2949.22,2379394.0
1752274800,2949.22,2954.33,2947.34,2952.51,2383726.0
1752274980,2953.19,2955.6,2952.4,2954.26,3012544.0
1752275160,2954.26,2957.5,2953.39,2957.38,2832232.0
1752275340,2957.31,2957.77,2954.32,2957.2,2749494.0
1752275520,2957.21,2959.24,2955.0,2957.69,2997710.0
1752275700,2957.79,2957.8,2951.19,2956.52,4323062.0
1752275880,2956.53,2958.0,2954.35,2954.35,1965726.0
1752276060,2954.24,2958.6,2954.0,2957.92,1255654.0
1752276240,2957.92,2959.68,2957.92,2958.17,1555150.0
1752276420,2958.17,2958.57,2956.08,2957.52,863850.0
1752276600,2957.14,2958.0,2951.28,2951.29,3479056.0
1752276780,2951.28,2953.73,2950.28,2953.05,1491096.0
1752276960,2953.05,2958.08,2952.82,2956.67,1606908.0
1752277140,2956.11,2957.5,2953.53,2955.85,1892808.0
1752277320,2955.54,2956.45,2953.8,2956.07,1099258.0
1752277500,2956.19,2958.0,2952.39,2953.49,1651976.0
1752277680,2953.48,2957.87,2952.41,2957.84,1023404.0
1752277860,2957.84,2958.36,2955.9,2958.36,1608270.0
1752278040,2958.35,2958.36,2954.43,2956.94,1371210.0
1752278220,2956.64,2957.56,2955.2,2956.93,898172.0
1752278400,2956.94,2965.0,2956.5,2962.0,5663846.0
1752278580,2962.01,2963.0,2956.89,2959.46,3327698.0
1752278760,2959.47,2960.0,2954.4,2956.17,1996612.0
1752278940,2956.39,2957.33,2953.0,2953.01,2128030.0
1752279120,2953.01,2955.7,2950.62,2955.68,2111584.0
1752279300,2955.68,2956.34,2952.6,2955.32,1051276.0
1752279480,2955.33,2955.4,2952.05,2952.66,1238248.0
1752279660,2952.66,2954.32,2950.2,2950.43,1908220.0
1752279840,2950.23,2950.67,2945.25,2947.41,4520250.0
1752280020,2947.4,2954.31,2947.4,2953.28,2311998.0
1752280200,2953.28,2953.29,2947.28,2947.48,1545978.0
1752280380,2947.48,2948.4,2931.09,2937.61,13424852.0
1752280560,2936.91,2938.7,2934.62,2937.37,6630942.0
1752280740,2937.37,2940.8,2935.86,2938.9,2892978.0
1752280920,2938.9,2941.99,2937.1,2938.15,3000162.0
1752281100,2938.14,2944.86,2937.25,2944.58,3195694.0
1752281280,2944.58,2944.58,2940.56,2942.05,1737976.0
1752281460,2942.05,2946.83,2942.05,2946.82,1372928.0
1752281640,2946.82,2949.41,2946.15,2949.19,1542290.0
1752281820,2949.19,2951.82,2948.26,2951.82,1918962.0
1752282000,2951.82,2954.07,2951.54,2954.06,2239562.0
1752282180,2954.07,2958.12,2952.62,2956.87,3633242.0
1752282360,2956.99,2963.21,2955.21,2960.31,5502930.0
1752282540,2960.16,2963.27,2960.16,2961.55,2985718.0
1752282720,2961.56,2963.99,2960.68,2963.99,2681286.0
1752282900,2963.67,2963.99,2959.47,2963.51,2709384.0
1752283080,2963.51,2965.51,2960.82,2962.9,2232570.0
1752283260,2962.89,2963.52,2959.11,2959.55,1612628.0
1752283440,2959.55,2961.62,2958.37,2960.01,1003544.0
1752283620,2960.1,2964.16,2960.1,2963.69,915928.0
1752283800,2963.69,2965.62,2963.02,2964.11,3569456.0
1752283980,2964.43,2965.71,2962.67,2964.39,1570018.0
1752284160,2964.38,2964.86,2960.0,2960.0,1859986.0
1752284340,2959.92,2960.49,2956.48,2959.68,2009310.0
1752284520,2959.68,2960.51,2958.3,2959.15,1031904.0
1752284700,2959.15,2960.04,2958.35,2959.69,601766.0
1752284880,2959.69,2962.99,2959.69,2962.26,920882.0
1752285060,2962.26,2963.3,2961.72,2963.25,645762.0
1752285240,2963.26,2963.76,2961.71,2962.49,828830.0
1752285420,2962.49,2962.5,2957.03,2957.59,1618712.0
1752285600,2957.6,2962.87,2957.0,2962.87,1946962.0
1752285780,2962.83,2963.45,2959.59,2962.23,1615916.0
1752285960,2962.22,2963.99,2960.66,2962.77,1425728.0
1752286140,2962.77,2963.18,2961.0,2962.77,791092.0
1752286320,2962.77,2964.23,2961.81,2963.68,865430.0
1752286500,2963.68,2965.0,2962.46,2964.71,1901864.0
1752286680,2964.71,2966.59,2964.57,2966.0,2276722.0
1752286860,2966.0,2967.3,2965.1,2965.85,1681182.0
1752287040,2965.82,2965.85,2963.28,2965.45,1540548.0
1752287220,2965.46,2966.86,2965.4,2966.39,915142.0
1752287400,2966.4,2969.07,2966.39,2968.4,2229988.0
1752287580,2968.39,2969.83,2965.5,2965.58,1835048.0
1752287760,2965.58,2967.47,2965.23,2965.23,881740.0
1752287940,2965.23,2966.36,2963.24,2965.17,1994736.0
1752288120,2965.17,2965.58,2963.59,2964.29,1323232.0
1752288300,2964.29,2964.84,2962.25,2962.26,610766.0
1752288480,2962.26,2962.26,2958.55,2959.88,3466912.0
1752288660,2959.88,2959.88,2956.03,2956.13,1862346.0
1752288840,2956.03,2957.16,2953.21,2956.0,4902362.0
1752289020,2956.01,2956.62,2955.55,2955.73,1305664.0
1752289200,2955.73,2959.31,2954.09,2958.67,1265370.0
1752289380,2958.67,2961.75,2958.66,2960.83,1182420.0
1752289560,2960.83,2962.0,2960.36,2961.99,727032.0
1752289740,2962.0,2963.0,2961.26,2962.94,938654.0
1752289920,2962.94,2964.63,2962.91,2963.51,797038.0
1752290100,2963.5,2965.95,2963.34,2964.59,1236404.0
1752290280,2964.59,2964.83,2963.0,2964.71,681952.0
1752290460,2964.71,2966.8,2964.41,2966.8,783632.0
1752290640,2966.8,2966.9,2966.2,2966.38,651242.0
1752290820,2966.39,2967.88,2964.55,2966.41,1718356.0
1752291000,2966.41,2966.9,2962.9,2963.71,1434606.0
1752291180,2963.99,2964.45,2961.92,2963.99,965448.0
1752291360,2963.99,2963.99,2961.1,2961.91,658170.0
1752291540,2961.9,2963.91,2961.1,2962.69,681170.0
1752291720,2962.7,2964.04,2961.52,2961.97,904998.0
1752291900,2961.97,2964.88,2961.31,2963.46,1003676.0
1752292080,2963.45,2963.45,2957.99,2960.25,2160058.0
1752292260,2960.25,2960.27,2959.56,2959.59,640574.0
1752292440,2959.59,2961.59,2959.59,2959.61,754306.0
1752292620,2959.61,2964.99,2958.69,2964.81,2565432.0
1752292800,2964.88,2965.89,2963.79,2965.89,1446532.0
1752292980,2965.89,2967.77,2964.1,2964.81,1333134.0
1752293160,2964.81,2965.2,2962.38,2962.66,843444.0
1752293340,2962.65,2963.36,2961.11,2963.36,995658.0
1752293520,2963.36,2965.29,2962.95,2965.29,875554.0
1752293700,2965.39,2965.5,2961.59,2962.53,824792.0
1752293880,2962.53,2962.64,2959.0,2962.23,1163072.0
1752294060,2962.22,2963.7,2960.21,2963.7,1059010.0
1752294240,2963.69,2964.9,2961.82,2964.9,790526.0
1752294420,2964.89,2966.33,2964.13,2966.33,662774.0
1752294600,2966.32,2966.58,2961.48,2963.24,1044988.0
1752294780,2963.24,2966.0,2962.95,2963.3,1337282.0
1752294960,2963.3,2963.3,2960.0,2960.87,800652.0
1752295140,2960.87,2960.87,2960.0,2960.1,811322.0
1752295320,2960.1,2960.51,2957.05,2959.45,1548014.0
1752295500,2959.45,2960.0,2945.14,2949.5,12177520.0
1752295680,2949.74,2952.76,2940.0,2945.25,18965242.0
1752295860,2941.04,2949.65,2940.24,2949.65,8565674.0
1752296040,2949.64,2950.73,2945.17,2948.64,3638846.0
1752296220,2948.64,2950.0,2947.24,2949.99,1883286.0
1752296400,2949.99,2953.43,2948.32,2948.71,2467420.0
1752296580,2948.71,2949.68,2945.06,2945.06,2060760.0
1752296760,2945.07,2945.07,2942.23,2943.33,3767346.0
1752296940,2943.33,2947.56,2942.01,2944.01,2697590.0
1752297120,2944.01,2947.32,2943.23,2945.41,1599480.0
1752297300,2945.41,2950.54,2943.55,2948.69,2273732.0
1752297480,2948.69,2949.86,2945.11,2948.13,1869424.0
1752297660,2948.12,2952.57,2948.12,2952.57,1582982.0
1752297840,2951.67,2952.5,2949.72,2952.5,2216184.0
1752298020,2952.5,2952.9,2950.83,2950.83,1008854.0
1752298200,2950.83,2954.0,2949.19,2952.56,1515598.0
1752298380,2952.56,2954.51,2951.23,2954.04,1623508.0
1752298560,2954.04,2955.31,2952.15,2952.92,1180146.0
1752298740,2952.92,2954.47,2950.01,2950.21,1385804.0
1752298920,2950.1,2952.9,2950.01,2950.96,950986.0
1752299100,2950.96,2953.66,2950.96,2953.64,689980.0
1752299280,2953.65,2954.58,2951.63,2954.58,661566.0
1752299460,2954.57,2956.3,2954.1,2954.85,1820932.0
1752299640,2954.86,2955.24,2952.43,2953.17,807134.0
1752299820,2953.17,2953.17,2951.21,2951.58,455540.0
1752300000,2951.57,2951.58,2946.85,2949.62,1901916.0
1752300180,2949.51,2953.69,2949.38,2951.13,1751506.0
1752300360,2951.13,2954.52,2948.54,2952.07,3358964.0
1752300540,2952.06,2952.07,2945.37,2945.39,1562964.0
1752300720,2945.39,2946.72,2943.72,2945.17,3169478.0
1752300900,2945.17,2948.48,2945.17,2948.0,1154484.0
1752301080,2948.01,2952.44,2948.0,2951.35,1109918.0
1752301260,2951.35,2952.46,2950.0,2950.64,946990.0
1752301440,2950.64,2953.44,2950.64,2951.14,1275770.0
1752301620,2950.81,2955.3,2950.66,2954.04,2049594.0
1752301800,2954.03,2954.88,2951.76,2954.73,2188568.0
1752301980,2954.67,2956.7,2953.99,2956.23,2072536.0
1752302160,2956.23,2957.99,2956.22,2957.79,2781318.0
1752302340,2957.79,2958.99,2957.52,2958.88,2271540.0
1752302520,2958.87,2961.48,2958.34,2961.0,3693878.0
1752302700,2961.26,2961.76,2958.49,2959.54,1779380.0
1752302880,2959.53,2960.83,2956.4,2960.1,1554426.0
1752303060,2960.11,2960.11,2959.15,2959.96,515452.0
1752303240,2959.96,2961.54,2959.31,2960.32,708280.0
1752303420,2960.32,2960.32,2958.0,2958.0,1020486.0
1752303600,2958.0,2967.24,2957.75,2961.21,10970442.0
1752303780,2961.22,2961.84,2959.38,2960.42,1071596.0
1752303960,2960.43,2963.42,2960.42,2961.75,2713394.0
1752304140,2961.74,2962.36,2960.22,2961.26,875888.0
1752304320,2961.27,2974.13,2961.26,2968.36,16653420.0
1752304500,2968.2,2972.43,2965.76,2969.6,5607574.0
1752304680,2969.42,2977.67,2967.0,2970.43,14655414.0
1752304860,2970.43,2970.63,2966.47,2967.59,1501318.0
1752305040,2967.59,2969.39,2967.59,2969.29,1374066.0
1752305220,2969.28,2971.91,2969.28,2970.0,1923330.0
1752305400,2970.0,2970.01,2965.36,2965.36,3788550.0
1752305580,2965.36,2965.36,2961.38,2961.92,3875740.0
1752305760,2961.93,2966.14,2960.23,2964.13,3712342.0
1752305940,2964.01,2964.51,2962.5,2962.94,743622.0
1752306120,2963.09,2963.87,2962.06,2963.13,827064.0
1752306300,2963.13,2963.58,2961.18,2962.57,1887000.0
1752306480,2962.57,2962.58,2960.36,2961.56,1526554.0
1752306660,2961.56,2963.14,2960.11,2962.98,972822.0
1752306840,2963.12,2964.7,2960.43,2960.99,1230218.0
1752307020,2961.0,2962.11,2960.99,2961.69,500274.0
1752307200,2961.69,2964.99,2961.35,2964.29,1684502.0
1752307380,2964.29,2967.6,2964.29,2965.5,2620292.0
1752307560,2965.5,2965.98,2963.4,2963.52,783498.0
1752307740,2963.66,2964.48,2962.03,2963.3,873188.0
1752307920,2963.31,2964.24,2962.38,2964.24,448076.0
1752308100,2963.59,2966.66,2963.58,2966.11,1306438.0
1752308280,2966.11,2967.0,2964.62,2966.9,1032564.0
1752308460,2966.9,2967.5,2965.25,2967.5,1088590.0
1752308640,2967.5,2969.0,2965.68,2967.03,1423200.0
1752308820,2967.03,2967.6,2966.01,2966.94,455488.0
1752309000,2966.94,2967.36,2963.69,2963.69,1593938.0
1752309180,2963.5,2965.75,2963.37,2964.09,760988.0
1752309360,2964.09,2964.76,2961.7,2961.99,1071440.0
1752309540,2961.99,2962.56,2961.26,2962.47,1500424.0
1752309720,2962.47,2965.13,2961.7,2964.43,629260.0
1752309900,2964.44,2964.69,2964.0,2964.28,329600.0
1752310080,2964.27,2964.28,2957.0,2957.0,4629482.0
1752310260,2957.0,2959.8,2956.25,2959.33,2628728.0
1752310440,2959.33,2963.35,2959.32,2960.67,1460450.0
1752310620,2960.67,2966.26,2960.66,2965.97,1629066.0
1752310800,2965.68,2966.07,2961.31,2962.7,1650370.0
1752310980,2962.63,2964.9,2960.67,2964.62,1176962.0
1752311160,2964.28,2964.64,2962.78,2964.64,923030.0
1752311340,2964.64,2966.0,2964.37,2965.87,1555294.0
1752311520,2965.87,2966.39,2964.82,2965.16,640852.0
1752311700,2965.15,2968.87,2965.15,2966.48,1880306.0
1752311880,2966.48,2969.52,2966.4,2967.94,1638230.0
1752312060,2967.95,2969.0,2967.71,2968.28,1083176.0
1752312240,2968.59,2969.94,2967.29,2968.14,1414176.0
1752312420,2968.01,2968.8,2967.4,2967.91,555498.0
1752312600,2967.9,2968.39,2966.88,2967.21,955658.0
1752312780,2967.22,2971.54,2967.21,2970.15,3099020.0
1752312960,2970.15,2974.89,2969.25,2974.42,3708264.0
1752313140,2974.42,2974.79,2972.0,2974.13,2992556.0
1752313320,2974.14,2976.05,2973.29,2975.1,2664042.0
1752313500,2975.1,2975.41,2971.52,2972.82,1407564.0
1752313680,2972.82,2974.72,2972.37,2972.38,1603644.0
1752313860,2972.38,2974.3,2972.29,2974.3,1733460.0
1752314040,2974.29,2974.52,2969.69,2971.66,2084850.0
1752314220,2971.67,2973.17,2971.66,2972.55,1731024.0
1752314400,2972.55,2972.55,2970.06,2971.78,1598844.0
1752314580,2971.78,2971.79,2969.21,2970.07,1134594.0
1752314760,2970.08,2971.46,2969.94,2970.1,1025800.0
1752314940,2970.11,2970.11,2968.58,2969.39,1540284.0
1752315120,2969.39,2970.06,2966.43,2969.96,2344240.0
1752315300,2969.96,2973.77,2969.96,2973.76,1658954.0
1752315480,2973.76,2974.0,2971.65,2973.95,1379086.0
1752315660,2973.95,2974.81,2973.33,2974.61,1635516.0
1752315840,2974.61,2976.03,2973.58,2975.72,1693152.0
1752316020,2975.72,2975.72,2973.66,2974.72,1116070.0
1752316200,2974.73,2977.21,2974.42,2975.55,1946788.0
1752316380,2975.55,2976.73,2974.26,2975.0,1275010.0
1752316560,2975.0,2978.55,2974.65,2976.99,2977982.0
1752316740,2976.99,2978.15,2976.0,2978.0,1399464.0
1752316920,2977.99,2978.36,2977.04,2977.17,1105096.0
1752317100,2977.16,2978.22,2976.24,2977.41,2372880.0
1752317280,2977.42,2977.42,2973.55,2973.77,2794722.0
1752317460,2973.77,2974.5,2971.32,2972.41,2064594.0
1752317640,2972.41,2974.5,2972.4,2973.74,750822.0
1752317820,2973.74,2975.89,2973.73,2974.68,536686.0
1752318000,2974.67,2976.0,2974.5,2975.4,797016.0
1752318180,2975.41,2975.73,2970.8,2971.52,1600412.0
1752318360,2971.51,2971.51,2969.56,2971.19,2682574.0
1752318540,2971.19,2973.63,2970.72,2970.73,900300.0
1752318720,2970.73,2970.97,2969.36,2970.97,1563344.0
1752318900,2970.97,2971.12,2967.26,2969.92,2324284.0
1752319080,2969.92,2970.95,2969.27,2970.26,580658.0
1752319260,2970.25,2974.4,2970.25,2974.4,1274240.0
1752319440,2974.53,2974.78,2973.04,2973.49,1057368.0
1752319620,2973.49,2974.35,2973.38,2973.7,950760.0
1752319800,2973.7,2974.0,2970.22,2971.18,751370.0
1752319980,2971.18,2972.5,2970.49,2971.43,882196.0
1752320160,2971.44,2974.65,2970.53,2974.65,1399724.0
1752320340,2974.64,2979.01,2971.31,2971.31,4920368.0
1752320520,2971.31,2972.36,2959.43,2963.8,12426728.0
1752320700,2963.92,2964.82,2961.97,2964.81,3141514.0
1752320880,2964.82,2966.7,2964.25,2964.68,2143038.0
1752321060,2964.69,2967.59,2964.0,2967.42,1940332.0
1752321240,2967.55,2967.88,2960.22,2960.25,3844014.0
1752321420,2960.38,2962.55,2960.15,2962.55,3450568.0
1752321600,2962.54,2964.38,2961.08,2964.25,1729818.0
1752321780,2964.25,2966.17,2963.6,2964.14,1619782.0
1752321960,2964.15,2964.42,2956.93,2957.9,6927356.0
1752322140,2957.91,2959.25,2955.0,2955.31,7933434.0
1752322320,2955.31,2957.0,2955.3,2956.99,3369854.0
1752322500,2956.99,2956.99,2953.3,2954.89,3874664.0
1752322680,2954.57,2956.18,2947.94,2949.6,8023436.0
1752322860,2949.6,2951.24,2946.44,2948.61,8446170.0
1752323040,2948.86,2954.11,2946.73,2952.29,5900596.0
1752323220,2952.29,2953.99,2948.12,2948.2,4044242.0
1752323400,2948.45,2952.14,2943.19,2947.58,13444740.0
1752323580,2947.19,2949.51,2937.07,2940.41,17527988.0
1752323760,2940.4,2942.23,2933.0,2938.74,13858620.0
1752323940,2938.74,2938.94,2931.8,2935.93,9325864.0
1752324120,2935.32,2935.63,2928.86,2932.9,14914512.0
1752324300,2932.79,2932.79,2927.01,2927.77,11022886.0
1752324480,2927.78,2930.84,2912.24,2926.68,37946278.0
1752324660,2926.94,2933.8,2926.94,2933.63,11250362.0
1752324840,2933.02,2938.42,2932.72,2936.02,12998744.0
1752325020,2935.9,2942.43,2935.65,2942.08,9590452.0
1752325200,2942.03,2942.03,2933.7,2935.36,11233986.0
1752325380,2935.01,2937.56,2933.3,2935.25,3565572.0
1752325560,2935.25,2938.17,2934.08,2934.73,4283610.0
1752325740,2934.12,2939.41,2933.01,2936.01,5521310.0
1752325920,2936.0,2939.71,2936.0,2938.68,2806590.0
1752326100,2938.31,2938.32,2928.01,2931.84,6042732.0
1752326280,2931.84,2933.3,2928.21,2932.69,5258142.0
1752326460,2932.48,2932.48,2928.01,2931.84,4268902.0
1752326640,2931.22,2933.9,2928.69,2928.7,2519356.0
1752326820,2928.7,2929.97,2923.0,2926.43,5179828.0
1752327000,2926.43,2936.3,2925.6,2933.14,7187670.0
1752327180,2933.14,2935.12,2931.02,2931.06,2222600.0
1752327360,2931.05,2934.56,2926.97,2934.56,6148790.0
1752327540,2934.55,2935.0,2929.52,2929.8,2537222.0
1752327720,2929.8,2930.92,2915.0,2928.5,22507748.0
1752327900,2928.49,2934.06,2924.37,2933.39,10792434.0
1752328080,2933.39,2934.4,2930.34,2933.81,3367916.0
1752328260,2933.81,2934.16,2931.23,2933.98,1465142.0
1752328440,2933.98,2938.99,2933.23,2937.14,5156546.0
1752328620,2937.14,2938.49,2935.93,2938.49,2104510.0
1752328800,2938.69,2939.0,2934.05,2935.42,3212770.0
1752328980,2935.12,2935.5,2932.35,2933.82,1589082.0
1752329160,2933.82,2937.0,2933.5,2936.44,2581592.0
1752329340,2936.44,2951.26,2936.03,2944.17,13908308.0
1752329520,2944.17,2947.62,2943.0,2945.38,4783912.0
1752329700,2945.38,2945.69,2940.75,2945.03,3692738.0
1752329880,2945.03,2945.03,2941.77,2941.77,2433358.0
1752330060,2941.77,2947.38,2941.73,2946.5,2471562.0
1752330240,2946.34,2946.76,2943.19,2944.31,2451012.0
1752330420,2944.3,2945.86,2943.96,2945.63,1300354.0
1752330600,2945.62,2945.63,2941.41,2941.83,2150064.0
1752330780,2942.16,2942.57,2935.24,2936.45,5869212.0
1752330960,2936.45,2937.61,2932.24,2933.02,4440298.0
1752331140,2933.02,2935.86,2930.0,2935.12,3775236.0
1752331320,2935.11,2936.44,2934.45,2935.0,2745748.0
1752331500,2935.0,2935.42,2933.26,2934.0,1505514.0
1752331680,2933.99,2934.39,2931.45,2932.34,1655538.0
1752331860,2932.35,2933.04,2926.01,2926.45,4396312.0
1752332040,2926.45,2927.98,2922.18,2926.51,8720416.0
1752332220,2926.5,2927.5,2925.48,2927.3,1625520.0
1752332400,2927.3,2929.03,2925.63,2926.85,2681292.0
1752332580,2926.99,2929.35,2923.35,2929.33,3637282.0
1752332760,2929.32,2929.33,2924.53,2925.19,2424538.0
1752332940,2925.18,2930.61,2915.8,2921.41,18096456.0
1752333120,2921.99,2928.49,2918.9,2927.17,6520184.0
1752333300,2927.13,2929.16,2920.7,2928.48,3764912.0
1752333480,2927.79,2929.96,2927.52,2927.74,3642922.0
1752333660,2927.74,2929.06,2924.4,2926.15,2095946.0
1752333840,2926.15,2926.92,2914.79,2918.48,9336088.0
1752334020,2918.47,2926.55,2918.44,2924.44,4696622.0
1752334200,2924.44,2929.2,2916.27,2918.19,7206630.0
1752334380,2917.52,2918.35,2910.95,2912.03,18978864.0
1752334560,2912.03,2912.68,2905.24,2910.0,22989566.0
1752334740,2909.99,2912.12,2905.06,2906.31,9117840.0
1752334920,2906.36,2909.92,2903.14,2907.05,9930510.0
1752335100,2907.05,2912.89,2905.59,2908.22,6868552.0
1752335280,2908.23,2911.86,2903.36,2910.29,8197286.0
1752335460,2910.44,2910.45,2904.24,2904.24,3107204.0
1752335640,2904.24,2911.61,2904.24,2911.0,4809824.0
1752335820,2910.99,2915.0,2910.74,2914.74,4171678.0
1752336000,2914.83,2915.0,2909.39,2913.63,5832452.0
1752336180,2913.71,2919.64,2912.98,2917.2,6757070.0
1752336360,2917.2,2922.02,2916.35,2921.55,5609858.0
1752336540,2921.55,2925.32,2920.53,2923.46,7708400.0
1752336720,2923.46,2925.38,2922.98,2924.99,2460308.0
1752336900,2924.99,2925.64,2923.64,2925.64,2038490.0
1752337080,2925.64,2933.0,2925.64,2928.92,8797794.0
1752337260,2928.92,2931.36,2926.95,2927.37,3543124.0
1752337440,2927.36,2931.1,2927.36,2929.89,2219760.0
1752337620,2929.98,2929.99,2924.57,2927.75,3699196.0
1752337800,2927.75,2930.55,2926.24,2930.55,2177414.0
1752337980,2930.61,2930.76,2928.39,2930.23,1521150.0
1752338160,2930.23,2930.65,2928.38,2930.54,1299968.0
1752338340,2930.54,2932.44,2929.37,2931.92,1945800.0
1752338520,2931.91,2933.66,2929.42,2930.99,2333880.0
1752338700,2931.24,2934.36,2930.74,2932.52,2576492.0
1752338880,2932.51,2932.54,2927.78,2928.03,3081520.0
1752339060,2928.04,2928.04,2923.71,2925.22,4121264.0
1752339240,2925.02,2925.02,2921.84,2923.46,2916688.0
1752339420,2923.46,2924.47,2921.64,2923.5,1637534.0
1752339600,2923.5,2924.2,2920.0,2921.81,3122666.0
1752339780,2921.81,2929.65,2920.82,2929.65,2443248.0
1752339960,2929.65,2931.49,2927.86,2930.88,2367504.0
1752340140,2930.88,2932.25,2930.56,2931.45,1464904.0
1752340320,2931.45,2932.04,2929.0,2929.8,1649384.0
1752340500,2929.8,2934.38,2929.8,2933.83,3214598.0
1752340680,2933.83,2934.19,2932.75,2933.91,2091334.0
1752340860,2933.91,2937.38,2933.63,2935.24,4821828.0
1752341040,2935.24,2940.61,2934.55,2937.54,5127316.0
1752341220,2937.37,2939.57,2935.74,2939.3,3904380.0
1752341400,2939.29,2939.64,2936.72,2938.21,4213512.0
1752341580,2938.12,2939.5,2936.14,2937.92,4461160.0
1752341760,2937.92,2937.93,2935.08,2936.8,2089302.0
1752341940,2936.81,2941.48,2936.8,2939.94,2205722.0
1752342120,2939.95,2939.95,2935.76,2937.49,1149900.0
1752342300,2937.58,2940.0,2935.19,2939.12,2885066.0
1752342480,2939.2,2939.77,2937.07,2939.0,2126024.0
1752342660,2939.0,2940.2,2937.12,2938.25,1353640.0
1752342840,2938.24,2941.03,2938.24,2940.18,2423926.0
1752343020,2940.17,2942.34,2939.54,2940.01,2284166.0
1752343200,2939.93,2940.78,2939.01,2940.51,1725788.0
1752343380,2940.51,2940.98,2937.0,2937.0,2255238.0
1752343560,2937.01,2940.44,2937.0,2938.63,1780782.0
1752343740,2938.64,2940.25,2937.45,2940.25,1198050.0
1752343920,2940.25,2940.26,2939.1,2939.67,1947012.0
1752344100,2939.67,2940.52,2937.79,2938.75,1261460.0
1752344280,2938.75,2939.67,2938.35,2939.1,950118.0
1752344460,2939.11,2939.11,2934.47,2934.62,2963138.0
1752344640,2934.63,2936.28,2934.62,2935.4,1160144.0
1752344820,2935.39,2937.84,2935.39,2937.29,1115918.0
1752345000,2937.29,2939.69,2937.29,2939.41,1436828.0
1752345180,2939.4,2941.0,2939.25,2940.78,1687178.0
1752345360,2940.78,2942.0,2940.01,2941.0,1100168.0
1752345540,2941.01,2941.22,2938.67,2939.65,926792.0
1752345720,2939.6,2939.93,2937.52,2938.82,756282.0
1752345900,2938.82,2941.0,2938.81,2940.24,810660.0
1752346080,2940.23,2943.64,2940.23,2941.4,2465276.0
1752346260,2941.39,2941.82,2936.56,2936.57,1398068.0
1752346440,2936.57,2940.5,2936.57,2939.87,824314.0
1752346620,2939.87,2942.24,2939.17,2941.22,1217784.0
1752346800,2941.21,2943.96,2940.54,2943.72,1826620.0
1752346980,2943.73,2944.42,2942.44,2943.52,1986172.0
1752347160,2943.53,2943.7,2942.1,2942.35,1347016.0
1752347340,2942.34,2943.95,2941.07,2943.94,1946508.0
1752347520,2943.95,2943.95,2942.43,2942.7,1152714.0
1752347700,2942.7,2942.74,2941.49,2942.62,917358.0
1752347880,2942.58,2942.98,2941.64,2941.65,730114.0
1752348060,2941.79,2942.88,2940.57,2941.69,739850.0
1752348240,2941.51,2941.51,2937.47,2938.45,1600530.0
1752348420,2938.46,2938.72,2934.32,2934.33,3185910.0
1752348600,2934.27,2938.16,2934.1,2937.99,1426032.0
1752348780,2937.99,2941.47,2936.01,2940.7,1548390.0
1752348960,2940.7,2940.81,2938.54,2940.21,945136.0
1752349140,2940.21,2940.78,2938.82,2940.75,1241990.0
1752349320,2940.76,2941.0,2939.49,2940.01,601512.0
1752349500,2940.01,2942.13,2939.89,2940.8,1091278.0
1752349680,2940.8,2940.96,2938.73,2938.73,743324.0
1752349860,2938.74,2939.0,2938.09,2938.61,964370.0
1752350040,2938.61,2938.62,2936.54,2936.91,872178.0
1752350220,2936.91,2939.71,2936.91,2939.71,444022.0
1752350400,2939.71,2941.33,2937.8,2938.92,3387974.0
1752350580,2938.92,2939.5,2937.94,2938.16,465876.0
1752350760,2938.16,2938.17,2936.26,2937.77,967958.0
1752350940,2937.78,2938.09,2935.68,2935.69,703602.0
1752351120,2935.69,2936.19,2932.03,2933.28,3277962.0
1752351300,2933.27,2934.8,2931.16,2931.54,1981892.0
1752351480,2931.3,2931.3,2927.95,2928.24,3318942.0
1752351660,2928.24,2933.7,2928.24,2933.7,1692492.0
1752351840,2933.7,2936.11,2932.9,2933.6,1499486.0
1752352020,2933.59,2934.02,2932.77,2932.8,497996.0
1752352200,2932.79,2933.1,2926.94,2927.99,3752770.0
1752352380,2928.0,2929.2,2926.81,2927.35,1218816.0
1752352560,2927.35,2928.9,2926.01,2927.2,2234006.0
1752352740,2927.21,2927.21,2925.43,2925.73,2390846.0
1752352920,2925.73,2927.49,2922.94,2927.48,1957426.0
1752353100,2927.48,2927.48,2924.44,2924.44,1379844.0
1752353280,2924.45,2924.45,2922.0,2922.81,1139674.0
1752353460,2922.82,2923.68,2919.82,2920.49,2594758.0
1752353640,2920.49,2920.9,2916.17,2919.3,4238256.0
1752353820,2919.64,2920.0,2916.01,2916.02,2362532.0
1752354000,2915.59,2920.25,2913.75,2918.88,7499528.0
1752354180,2918.88,2924.48,2918.54,2924.47,5729572.0
1752354360,2924.48,2926.27,2923.74,2926.0,2330544.0
1752354540,2925.99,2926.67,2923.37,2924.68,1136240.0
1752354720,2924.69,2925.81,2921.5,2922.78,1177238.0
1752354900,2922.9,2926.44,2922.41,2926.44,708712.0
1752355080,2926.19,2929.78,2925.89,2929.43,2371810.0
1752355260,2929.43,2930.0,2928.97,2929.2,3629898.0
1752355440,2929.21,2930.45,2928.91,2930.32,1278954.0
1752355620,2930.31,2934.95,2930.0,2931.9,3356842.0
1752355800,2931.9,2932.57,2928.72,2931.18,1308812.0
1752355980,2931.18,2932.0,2930.65,2930.85,1045934.0
1752356160,2930.85,2937.93,2930.85,2935.39,4935636.0
1752356340,2935.39,2936.74,2934.59,2936.74,1026604.0
1752356520,2936.73,2938.3,2936.04,2937.72,1588048.0
1752356700,2937.72,2938.18,2935.05,2935.93,615018.0
1752356880,2935.94,2937.0,2933.88,2935.53,1782314.0
1752357060,2935.52,2938.15,2935.2,2938.0,945844.0
1752357240,2938.0,2938.0,2935.66,2935.85,591326.0
1752357420,2935.85,2938.09,2935.85,2937.96,529426.0
1752357600,2937.97,2939.77,2935.0,2935.59,1859784.0
1752357780,2935.59,2937.86,2931.94,2932.23,2583284.0
1752357960,2932.13,2934.91,2930.93,2934.11,1099534.0
1752358140,2934.11,2934.15,2931.06,2931.91,778728.0
1752358320,2931.91,2934.6,2931.91,2933.11,750952.0
1752358500,2933.1,2933.48,2927.41,2927.56,1633264.0
1752358680,2927.56,2928.23,2924.0,2927.11,3312994.0
1752358860,2927.11,2931.41,2927.11,2930.05,885192.0
1752359040,2930.04,2932.34,2928.92,2932.34,1222516.0
1752359220,2932.34,2936.1,2932.33,2935.48,1359192.0
1752359400,2935.47,2936.9,2934.85,2936.89,796838.0
1752359580,2936.9,2938.2,2934.74,2934.88,1834890.0
1752359760,2934.87,2936.62,2933.59,2934.14,1021422.0
1752359940,2934.31,2934.81,2933.53,2934.53,523274.0
1752360120,2934.52,2935.47,2933.61,2935.47,473708.0
1752360300,2935.47,2935.95,2932.39,2933.25,483694.0
1752360480,2933.25,2933.25,2929.86,2932.41,895624.0
1752360660,2932.41,2933.85,2931.99,2933.85,474156.0
1752360840,2933.85,2934.99,2932.65,2934.18,473102.0
1752361020,2934.18,2937.06,2934.17,2936.46,790590.0
1752361200,2936.46,2938.6,2936.46,2936.8,931462.0
1752361380,2936.8,2936.8,2933.26,2933.43,666296.0
1752361560,2933.41,2934.46,2931.49,2931.79,786122.0
1752361740,2931.8,2932.2,2928.99,2931.94,1719402.0
1752361920,2931.8,2931.9,2929.62,2931.89,845526.0
1752362100,2931.89,2938.33,2931.89,2937.27,1695848.0
1752362280,2937.27,2937.56,2935.22,2935.85,870278.0
1752362460,2935.85,2938.66,2935.71,2937.77,950820.0
1752362640,2937.77,2937.78,2934.92,2935.19,584618.0
1752362820,2935.19,2936.36,2935.19,2936.19,224066.0
1752363000,2936.18,2937.96,2935.94,2937.96,525868.0
1752363180,2937.95,2938.0,2936.82,2938.0,609966.0
1752363360,2938.0,2938.3,2934.7,2934.7,633796.0
1752363540,2934.63,2935.3,2933.86,2933.86,615176.0
1752363720,2933.87,2934.4,2932.51,2933.23,834272.0
1752363900,2933.23,2936.86,2932.71,2935.77,601376.0
1752364080,2935.77,2946.71,2934.96,2944.24,10175122.0
1752364260,2944.24,2944.24,2940.75,2942.11,1939840.0
1752364440,2942.12,2942.9,2939.99,2940.13,1291662.0
1752364620,2940.13,2941.88,2938.64,2941.87,1247694.0
1752364800,2941.87,2943.13,2938.66,2939.57,3387300.0
1752364980,2939.56,2939.57,2937.62,2939.39,1124554.0
1752365160,2939.19,2939.19,2934.88,2936.5,2682022.0
1752365340,2936.4,2939.46,2935.97,2939.46,912784.0
1752365520,2939.53,2940.57,2938.1,2940.01,1197062.0
1752365700,2940.01,2940.71,2937.92,2938.06,1513054.0
1752365880,2938.07,2942.7,2937.54,2942.7,1474164.0
1752366060,2942.7,2945.69,2941.79,2944.76,2807472.0
1752366240,2944.76,2946.19,2942.59,2945.0,2332546.0
1752366420,2944.94,2945.7,2943.63,2945.2,1544492.0
1752366600,2945.21,2948.0,2943.25,2946.13,3781706.0
1752366780,2946.13,2946.13,2942.55,2943.31,1364730.0
1752366960,2943.17,2943.17,2939.0,2941.65,1694238.0
1752367140,2941.65,2946.0,2940.96,2946.0,751222.0
1752367320,2945.99,2947.4,2944.42,2947.4,1139280.0
1752367500,2947.39,2948.41,2944.19,2947.11,1767144.0
1752367680,2947.11,2947.75,2945.0,2946.24,928476.0
1752367860,2945.82,2947.14,2944.46,2944.46,1398864.0
1752368040,2944.46,2944.8,2943.38,2943.38,914506.0
1752368220,2943.19,2943.8,2942.25,2943.42,622210.0
1752368400,2943.43,2946.52,2942.01,2946.41,1064854.0
1752368580,2946.4,2947.18,2945.4,2947.17,1443074.0
1752368760,2946.87,2947.27,2944.28,2944.7,850366.0
1752368940,2944.7,2946.5,2943.62,2946.5,825298.0
1752369120,2946.5,2946.5,2943.36,2943.89,745988.0
1752369300,2943.89,2944.96,2937.86,2940.08,6102284.0
1752369480,2940.08,2941.84,2938.14,2940.35,2305618.0
1752369660,2940.35,2944.29,2940.22,2944.28,1073776.0
1752369840,2944.29,2944.9,2941.7,2944.32,1027658.0
1752370020,2944.32,2945.33,2942.53,2943.99,1862908.0
1752370200,2943.99,2944.57,2939.1,2943.13,2695040.0
1752370380,2943.13,2943.45,2941.05,2942.76,956856.0
1752370560,2942.75,2944.54,2942.15,2944.54,1387712.0
1752370740,2944.56,2946.67,2943.92,2945.67,1940288.0
1752370920,2945.68,2946.6,2944.61,2946.07,1038176.0
1752371100,2945.85,2948.25,2945.3,2948.24,1952184.0
1752371280,2948.3,2951.92,2948.0,2949.4,7885526.0
1752371460,2949.5,2951.68,2949.5,2950.72,2483964.0
1752371640,2950.72,2950.81,2946.78,2947.1,2524586.0
1752371820,2947.1,2949.62,2946.61,2948.02,1329286.0
1752372000,2948.02,2948.24,2944.07,2946.0,3084772.0
1752372180,2946.01,2947.0,2945.2,2945.2,1030954.0
1752372360,2945.19,2945.57,2944.35,2944.5,1059850.0
1752372540,2944.49,2945.72,2944.49,2945.26,693934.0
1752372720,2945.26,2945.43,2944.21,2944.93,1006830.0
1752372900,2944.93,2945.0,2941.88,2941.93,1431842.0
1752373080,2941.92,2942.21,2940.2,2940.94,1425514.0
1752373260,2940.94,2941.9,2938.5,2940.75,2821872.0
1752373440,2941.12,2941.29,2939.7,2940.44,949190.0
1752373620,2940.45,2941.09,2938.89,2939.99,1592278.0
1752373800,2939.99,2939.99,2937.03,2939.69,1190662.0
1752373980,2939.7,2941.48,2938.69,2939.11,1096948.0
1752374160,2939.1,2942.64,2939.1,2942.06,1227300.0
1752374340,2942.05,2943.76,2941.28,2943.76,844458.0
1752374520,2943.9,2946.24,2943.76,2945.54,4271024.0
1752374700,2945.53,2948.83,2944.9,2948.06,1768966.0
1752374880,2948.06,2948.77,2946.68,2946.81,1301370.0
1752375060,2946.82,2949.93,2946.81,2948.84,1598556.0
1752375240,2949.21,2960.38,2949.03,2955.44,14458156.0
1752375420,2955.45,2955.49,2952.44,2952.69,2385900.0
1752375600,2952.69,2954.11,2950.0,2951.09,2106270.0
1752375780,2951.19,2951.68,2950.18,2951.0,1174754.0
1752375960,2950.99,2951.36,2947.14,2947.16,2425974.0
1752376140,2947.38,2948.08,2947.21,2947.27,1032722.0
1752376320,2947.27,2947.63,2947.16,2947.16,600246.0
1752376500,2947.17,2951.81,2947.17,2950.83,2376784.0
1752376680,2950.83,2955.54,2950.82,2955.54,1935472.0
1752376860,2955.54,2955.54,2952.0,2952.0,1482220.0
1752377040,2952.0,2953.13,2951.1,2952.01,1033024.0
1752377220,2952.0,2954.18,2952.0,2953.92,1547620.0
1752377400,2954.26,2956.44,2953.27,2955.78,2033986.0
1752377580,2955.77,2957.11,2955.77,2956.5,1993794.0
1752377760,2956.49,2957.4,2954.83,2955.43,2725220.0
1752377940,2955.43,2955.96,2953.18,2955.16,1548304.0
1752378120,2955.15,2955.62,2953.13,2953.14,1021048.0
1752378300,2953.13,2953.14,2951.07,2952.45,790054.0
1752378480,2952.79,2954.31,2952.01,2954.31,1764548.0
1752378660,2954.31,2956.02,2954.31,2954.65,1025464.0
1752378840,2954.65,2955.35,2954.25,2955.12,1190744.0
1752379020,2955.12,2955.13,2953.05,2953.5,665950.0
1752379200,2953.72,2954.6,2951.38,2951.54,1228238.0
1752379380,2951.62,2952.1,2950.39,2952.01,1401828.0
1752379560,2952.01,2952.01,2950.0,2951.42,1228002.0
1752379740,2951.56,2953.76,2951.5,2952.9,2157340.0
1752379920,2952.9,2953.19,2952.67,2952.92,396142.0
1752380100,2952.91,2952.92,2950.87,2951.06,1007796.0
1752380280,2951.28,2955.0,2951.28,2954.63,1154714.0
1752380460,2954.62,2955.88,2954.1,2954.43,856550.0
1752380640,2953.98,2953.98,2952.31,2953.07,944536.0
1752380820,2953.08,2953.08,2951.05,2951.36,1034838.0
1752381000,2951.36,2954.43,2950.49,2952.5,943648.0
1752381180,2952.5,2955.5,2952.5,2953.93,1961572.0
1752381360,2953.9,2955.3,2953.77,2954.5,917794.0
1752381540,2954.5,2955.15,2952.68,2953.34,1359612.0
1752381720,2953.34,2953.72,2952.9,2953.32,261752.0
1752381900,2953.33,2955.22,2953.32,2955.15,1211678.0
1752382080,2955.15,2956.16,2955.14,2955.82,1122260.0
1752382260,2955.83,2956.54,2955.74,2956.29,1175832.0
1752382440,2956.29,2957.53,2955.58,2956.59,2430856.0
1752382620,2956.6,2957.88,2956.59,2957.3,1521590.0
1752382800,2957.3,2960.45,2956.67,2956.68,7620436.0
1752382980,2956.66,2961.75,2955.13,2958.73,6564230.0
1752383160,2958.74,2960.4,2958.22,2960.39,1631742.0
1752383340,2960.39,2960.94,2957.6,2958.08,1593010.0
1752383520,2958.08,2958.35,2957.5,2957.68,1030590.0
1752383700,2957.69,2957.69,2954.42,2954.91,2137076.0
1752383880,2954.91,2954.91,2953.6,2953.61,1755102.0
1752384060,2953.61,2954.31,2953.61,2954.31,814500.0
1752384240,2954.3,2954.66,2953.0,2954.5,1678230.0
1752384420,2954.49,2954.65,2953.8,2954.38,473038.0
1752384600,2954.38,2957.64,2953.72,2957.63,1076390.0
1752384780,2957.64,2957.69,2956.0,2956.0,1227452.0
1752384960,2956.0,2956.01,2953.74,2954.73,986080.0
1752385140,2954.74,2957.97,2954.29,2954.29,1858794.0
1752385320,2954.29,2954.84,2952.47,2952.51,1740924.0
1752385500,2952.5,2952.69,2948.44,2952.57,4273348.0
1752385680,2952.57,2952.57,2950.57,2951.95,866564.0
1752385860,2951.95,2951.96,2949.32,2949.32,1586214.0
1752386040,2949.65,2950.67,2949.0,2949.01,1000826.0
1752386220,2949.02,2949.99,2948.12,2949.26,1045648.0
1752386400,2949.27,2950.09,2948.2,2950.09,1966434.0
1752386580,2950.22,2952.19,2950.22,2951.93,1495844.0
1752386760,2951.92,2952.98,2951.43,2952.0,859490.0
1752386940,2952.0,2952.0,2951.05,2951.43,623970.0
1752387120,2951.43,2952.98,2951.0,2952.37,1057754.0
1752387300,2952.37,2954.29,2951.85,2952.28,1375340.0
1752387480,2952.42,2954.34,2952.42,2954.34,564918.0
1752387660,2954.33,2954.75,2953.77,2954.72,647284.0
1752387840,2954.72,2956.0,2954.3,2955.89,1019108.0
1752388020,2955.89,2955.9,2953.11,2953.58,771604.0
1752388200,2953.58,2955.51,2953.5,2955.51,637926.0
1752388380,2955.5,2957.0,2955.5,2956.27,1024924.0
1752388560,2956.28,2964.23,2955.43,2962.61,8461950.0
1752388740,2962.04,2968.18,2960.64,2962.63,12613626.0
1752388920,2962.63,2966.0,2961.24,2961.24,9710962.0
1752389100,2960.78,2961.31,2958.52,2959.05,2918610.0
1752389280,2959.01,2959.78,2958.0,2959.77,1510066.0
1752389460,2959.77,2960.31,2957.81,2958.15,1272004.0
1752389640,2958.15,2959.0,2957.15,2959.0,1325032.0
1752389820,2959.0,2959.0,2958.36,2958.37,391466.0
1752390000,2958.38,2959.51,2957.35,2957.36,1424072.0
1752390180,2957.35,2957.84,2955.03,2957.64,2262252.0
1752390360,2957.64,2959.84,2956.56,2956.56,1171554.0
1752390540,2956.56,2956.95,2955.95,2956.21,1304918.0
1752390720,2956.21,2958.4,2956.2,2958.15,1005922.0
1752390900,2958.16,2960.42,2958.15,2960.09,1080592.0
1752391080,2960.09,2960.27,2958.4,2959.83,1347706.0
1752391260,2959.83,2960.3,2959.24,2960.03,999098.0
1752391440,2960.04,2960.04,2958.6,2959.35,1345050.0
1752391620,2959.36,2959.8,2957.29,2958.65,1497456.0
1752391800,2958.65,2960.0,2958.5,2959.69,1461014.0
1752391980,2959.7,2962.82,2959.52,2962.66,2190194.0
1752392160,2962.67,2965.0,2961.87,2962.69,3726362.0
1752392340,2962.7,2964.0,2961.81,2962.2,2279424.0
1752392520,2962.2,2962.45,2961.07,2961.81,1554688.0
1752392700,2961.64,2962.01,2960.1,2960.65,1088370.0
1752392880,2960.64,2960.7,2959.88,2959.89,794860.0
1752393060,2959.9,2960.69,2958.43,2960.56,1249182.0
1752393240,2960.56,2961.25,2959.54,2961.11,1105600.0
1752393420,2961.1,2962.47,2960.27,2961.47,1862844.0
1752393600,2961.46,2963.24,2960.0,2960.0,1336298.0
1752393780,2960.01,2961.13,2959.2,2960.17,1038526.0
1752393960,2960.17,2960.58,2958.81,2959.65,1100600.0
1752394140,2959.65,2959.96,2957.04,2957.05,1881460.0
1752394320,2957.05,2959.3,2955.51,2959.29,2022198.0
1752394500,2959.29,2959.62,2956.86,2956.88,2071184.0
1752394680,2956.83,2957.09,2955.66,2956.06,1142734.0
1752394860,2956.06,2956.56,2955.28,2955.71,920728.0
1752395040,2955.7,2958.0,2955.63,2957.04,912740.0
1752395220,2957.03,2958.23,2956.65,2957.41,1003476.0
1752395400,2957.41,2958.06,2957.13,2957.29,707140.0
1752395580,2957.28,2957.6,2956.07,2957.24,607474.0
1752395760,2957.24,2957.73,2955.29,2956.21,992360.0
1752395940,2956.22,2956.22,2955.0,2955.27,1161104.0
1752396120,2955.27,2955.36,2954.01,2954.3,976460.0
1752396300,2954.48,2954.48,2951.3,2951.89,3053986.0
1752396480,2951.69,2953.38,2950.32,2953.37,2383034.0
1752396660,2953.38,2953.38,2951.0,2951.81,1366096.0
1752396840,2951.81,2951.82,2950.72,2951.32,1237080.0
1752397020,2951.31,2955.11,2951.31,2954.71,1574028.0
1752397200,2954.7,2956.5,2954.7,2956.08,1533930.0
1752397380,2956.07,2956.51,2953.82,2953.82,1200522.0
1752397560,2953.83,2954.64,2952.83,2953.59,1653570.0
1752397740,2953.59,2953.6,2952.0,2952.01,717226.0
1752397920,2952.0,2952.46,2951.53,2951.53,853394.0
1752398100,2951.53,2951.54,2948.78,2949.43,5890514.0
1752398280,2949.42,2950.1,2948.6,2949.0,1266066.0
1752398460,2949.0,2950.11,2948.71,2950.1,1350652.0
1752398640,2950.1,2950.11,2949.07,2950.11,735254.0
1752398820,2950.11,2951.11,2949.18,2950.36,870610.0
1752399000,2950.37,2950.37,2948.19,2948.58,2034058.0
1752399180,2948.58,2948.59,2944.9,2947.53,5614230.0
1752399360,2947.53,2947.53,2943.7,2944.95,2404356.0
1752399540,2944.95,2946.81,2944.59,2946.8,2524702.0
1752399720,2946.79,2947.22,2945.39,2947.21,1396744.0
1752399900,2947.21,2947.24,2944.98,2945.43,1308286.0
1752400080,2945.42,2945.87,2943.05,2944.93,2116402.0
1752400260,2944.93,2946.87,2944.92,2945.8,1157014.0
1752400440,2945.8,2946.16,2944.3,2945.4,954412.0
1752400620,2945.4,2946.37,2945.4,2945.47,308958.0
1752400800,2948.48,2953.0,2948.41,2951.43,3863644.0
1752400980,2951.43,2952.5,2951.21,2952.18,1767490.0
1752401160,2952.19,2954.0,2952.18,2952.73,1877430.0
1752401340,2952.74,2954.64,2952.43,2954.64,1147046.0
1752401520,2954.35,2954.35,2952.53,2954.0,1135486.0
1752401700,2953.99,2955.32,2953.35,2955.3,1158694.0
1752401880,2955.29,2956.0,2954.36,2955.73,1431472.0
1752402060,2955.74,2956.16,2953.8,2953.81,1311460.0
1752402240,2953.8,2953.81,2951.46,2951.79,1246618.0
1752402420,2951.79,2953.0,2951.66,2952.99,366458.0
1752402600,2952.99,2953.36,2948.78,2948.78,1676038.0
1752402780,2948.79,2950.37,2948.13,2949.44,722994.0
1752402960,2949.44,2950.19,2949.0,2949.0,1055510.0
1752403140,2949.01,2950.0,2948.64,2949.02,506030.0
1752403320,2949.02,2949.94,2949.0,2949.72,481574.0
1752403500,2949.71,2949.72,2946.01,2946.01,1613632.0
1752403680,2946.01,2948.64,2944.18,2945.61,2404278.0
1752403860,2945.62,2946.91,2944.75,2946.63,2233792.0
1752404040,2946.63,2947.17,2945.28,2946.08,888350.0
1752404220,2946.08,2947.59,2946.08,2947.59,545652.0
1752404400,2947.59,2951.17,2947.59,2949.51,2262888.0
1752404580,2949.51,2953.45,2949.1,2953.45,1243398.0
1752404760,2953.45,2956.93,2953.0,2955.78,2947084.0
1752404940,2955.79,2957.68,2955.78,2956.37,1934332.0
1752405120,2956.37,2961.55,2956.37,2959.57,4164918.0
1752405300,2959.57,2964.66,2959.57,2962.39,6127698.0
1752405480,2962.38,2962.39,2956.67,2956.67,3708744.0
1752405660,2956.68,2957.99,2954.89,2957.99,2908458.0
1752405840,2957.99,2962.26,2957.83,2961.97,5043040.0
1752406020,2961.96,2963.08,2961.28,2962.34,2269174.0
1752406200,2962.34,2962.57,2960.34,2961.84,2463478.0
1752406380,2961.5,2961.65,2960.27,2960.27,1352338.0
1752406560,2960.22,2962.22,2960.0,2961.76,1533826.0
1752406740,2961.76,2962.05,2960.74,2961.65,1922110.0
1752406920,2961.64,2962.22,2960.3,2961.55,1941330.0
1752407100,2961.54,2961.93,2958.37,2958.9,1370088.0
1752407280,2958.9,2961.68,2958.9,2960.03,1054890.0
1752407460,2960.03,2960.03,2959.63,2959.83,476292.0
1752407640,2959.83,2962.63,2959.62,2962.22,1210716.0
1752407820,2962.21,2964.12,2957.77,2963.32,4195748.0
1752408000,2963.32,2964.51,2961.68,2964.05,3561088.0
1752408180,2964.05,2965.99,2962.94,2962.94,2668532.0
1752408360,2962.57,2963.0,2961.09,2962.31,1991480.0
1752408540,2962.31,2963.3,2959.0,2959.01,1827982.0
1752408720,2959.01,2960.76,2958.13,2960.48,1375764.0
1752408900,2960.48,2961.48,2958.36,2961.48,1155854.0
1752409080,2961.53,2964.84,2961.53,2964.84,1534452.0
1752409260,2964.84,2964.85,2962.38,2963.89,1224444.0
1752409440,2963.88,2964.36,2963.35,2963.48,1610724.0
1752409620,2963.48,2966.04,2963.17,2963.91,2773848.0
1752409800,2963.91,2971.76,2962.13,2969.16,17143846.0
1752409980,2969.07,2969.08,2965.16,2967.65,3294908.0
1752410160,2967.66,2970.49,2966.61,2968.41,3988446.0
1752410340,2968.0,2970.18,2966.12,2968.04,3052222.0
1752410520,2968.04,2973.34,2967.99,2972.67,2894058.0
1752410700,2972.67,2972.67,2969.7,2970.4,2890760.0
1752410880,2970.4,2988.0,2969.14,2982.43,20678748.0
1752411060,2982.44,2992.76,2980.24,2990.01,22358144.0
1752411240,2989.74,2992.23,2984.0,2985.03,11313052.0
1752411420,2985.03,2985.5,2982.0,2985.1,6943244.0
1752411600,2985.1,2989.36,2984.4,2987.83,7442336.0
1752411780,2987.84,2987.84,2980.78,2981.24,7262172.0
1752411960,2981.3,2982.57,2978.03,2979.66,6759312.0
1752412140,2979.67,2985.0,2979.18,2979.58,3283294.0
1752412320,2979.57,2979.58,2972.18,2973.47,8812174.0
1752412500,2973.47,2977.12,2973.47,2974.99,6467400.0
1752412680,2975.63,2978.71,2975.58,2977.44,2597426.0
1752412860,2977.73,2981.8,2977.31,2980.36,3025544.0
1752413040,2980.36,2981.2,2979.38,2980.0,1892122.0
1752413220,2980.0,2980.01,2976.6,2977.98,2783696.0
1752413400,2977.97,2983.38,2977.97,2983.38,2938844.0
1752413580,2983.28,2988.25,2981.87,2985.53,5881242.0
1752413760,2985.53,2986.98,2981.7,2984.73,2766120.0
1752413940,2984.72,2986.67,2984.3,2985.79,3207938.0
1752414120,2986.04,2986.04,2983.53,2984.65,1820080.0
1752414300,2984.65,2994.22,2982.34,2991.58,7821618.0
1752414480,2991.57,2991.58,2987.48,2989.99,4011808.0
1752414660,2989.99,2991.52,2983.36,2984.71,5397552.0
1752414840,2984.7,2988.77,2983.93,2988.26,2630514.0
1752415020,2988.26,2988.99,2987.48,2988.21,1302126.0
1752415200,2988.21,2989.57,2982.54,2983.23,3226148.0
1752415380,2983.46,2985.87,2983.46,2984.01,2050996.0
1752415560,2984.01,2988.12,2983.28,2987.13,2092636.0
1752415740,2987.13,2990.48,2985.45,2988.97,2342110.0
1752415920,2988.98,2994.77,2988.31,2994.01,6045356.0
1752416100,2994.1,2996.91,2992.79,2994.43,7562550.0
1752416280,2994.85,3019.52,2994.85,3014.6,48539498.0
1752416460,3014.52,3014.52,2995.4,3003.13,29031822.0
1752416640,3003.12,3005.99,2999.54,2999.78,14440924.0
1752416820,2999.78,3005.77,2998.66,3005.45,5718350.0
1752417000,3005.77,3005.77,2996.74,3001.72,8467092.0
1752417180,3001.83,3003.9,2998.37,2998.68,5518428.0
1752417360,2998.63,3000.22,2995.73,2997.01,5238614.0
1752417540,2996.34,3002.08,2996.09,3000.86,6888142.0
1752417720,3000.85,3001.6,2986.31,2988.58,12312162.0
1752417900,2988.24,2995.41,2983.34,2983.47,12825996.0
1752418080,2983.15,2988.49,2975.86,2979.26,17404588.0
1752418260,2979.27,2983.82,2978.74,2983.82,6787394.0
1752418440,2983.61,2987.27,2982.81,2986.86,5225884.0
1752418620,2986.86,2988.01,2985.0,2986.21,2962528.0
1752418800,2986.22,2991.91,2986.21,2990.99,5324360.0
1752418980,2991.0,2991.68,2983.48,2987.6,4268450.0
1752419160,2987.57,2992.47,2987.41,2992.47,2966282.0
1752419340,2992.58,2996.53,2992.0,2996.46,8847054.0
1752419520,2996.46,3001.58,2992.35,2998.93,8683416.0
1752419700,2998.93,3002.04,2997.36,3000.19,5808784.0
1752419880,3000.18,3004.0,2999.69,3003.23,5367972.0
1752420060,3003.24,3003.66,2994.91,2996.1,6577202.0
1752420240,2996.1,2998.19,2990.58,2997.46,4246394.0
1752420420,2997.12,2998.7,2995.84,2997.75,1501664.0
1752420600,2997.75,2997.75,2992.26,2993.63,2489566.0
1752420780,2993.63,2993.71,2989.5,2991.48,4646190.0
1752420960,2991.49,2992.93,2983.16,2984.34,9259196.0
1752421140,2984.76,2991.27,2983.41,2991.11,4321738.0
1752421320,2991.12,2993.47,2987.07,2990.0,2772448.0
1752421500,2989.37,2989.85,2985.63,2989.0,2449106.0
1752421680,2989.0,2993.27,2988.82,2992.01,2384594.0
1752421860,2992.01,2993.35,2987.1,2987.43,3869944.0
1752422040,2987.43,2990.0,2987.41,2989.95,1137810.0
1752422220,2989.95,2994.78,2989.27,2990.97,3942944.0
1752422400,2990.97,2992.53,2987.68,2989.21,2418400.0
1752422580,2989.21,2995.64,2988.12,2993.97,4493918.0
1752422760,2993.97,2996.99,2993.97,2995.71,2590006.0
1752422940,2995.71,2996.0,2992.0,2992.0,1368368.0
1752423120,2992.01,2992.01,2986.39,2987.36,3374478.0
1752423300,2987.36,2992.27,2985.65,2987.32,3022954.0
1752423480,2987.3,2992.89,2986.15,2992.89,2078922.0
1752423660,2992.96,2998.35,2992.88,2994.23,5348522.0
1752423840,2994.22,2994.51,2990.8,2991.44,2420558.0
1752424020,2991.43,2991.8,2988.74,2990.33,1354112.0
1752424200,2990.34,2990.34,2984.25,2986.73,4607962.0
1752424380,2986.73,2990.0,2986.71,2988.06,2332474.0
1752424560,2988.06,2990.38,2986.3,2990.37,1716850.0
1752424740,2990.37,2991.62,2987.71,2990.01,1990798.0
1752424920,2990.01,2990.01,2987.99,2989.2,795244.0
1752425100,2989.2,2989.2,2984.43,2984.79,2678888.0
1752425280,2984.78,2985.99,2981.01,2981.78,5000952.0
1752425460,2982.03,2983.52,2973.74,2977.15,16707838.0
1752425640,2977.15,2981.65,2977.02,2977.89,3481940.0
1752425820,2977.99,2978.74,2971.4,2973.16,7079216.0
1752426000,2973.15,2973.16,2962.09,2969.97,20204182.0
1752426180,2969.96,2971.08,2967.59,2969.97,5743914.0
1752426360,2970.23,2976.92,2969.13,2976.58,5989206.0
1752426540,2976.63,2979.89,2976.52,2978.8,4336712.0
1752426720,2978.8,2979.47,2977.31,2978.66,1354526.0
1752426900,2978.66,2980.69,2977.48,2978.29,2357580.0
1752427080,2978.29,2982.88,2978.2,2981.68,1355354.0
1752427260,2981.69,2985.69,2981.68,2984.4,4112848.0
1752427440,2984.63,2985.4,2984.2,2985.4,1296128.0
1752427620,2985.4,2987.9,2984.48,2986.41,3696598.0
1752427800,2986.42,2993.46,2986.41,2993.46,5227898.0
1752427980,2993.04,2994.24,2989.32,2991.88,4504766.0
1752428160,2992.27,2995.35,2990.94,2991.87,5696880.0
1752428340,2991.87,2994.0,2991.24,2994.0,1573596.0
1752428520,2994.0,2994.0,2991.66,2991.91,2380774.0
1752428700,2991.9,2994.46,2991.51,2993.8,1899516.0
1752428880,2993.8,2994.14,2989.04,2991.5,2121258.0
1752429060,2991.57,2994.94,2991.57,2992.8,1593002.0
1752429240,2992.81,2994.3,2990.08,2992.61,1850426.0
1752429420,2992.61,2993.31,2990.0,2990.61,2163312.0
1752429600,2990.65,2993.53,2985.74,2993.16,3479258.0
1752429780,2993.16,2996.5,2988.54,2989.79,3101300.0
1752429960,2990.2,2993.95,2990.08,2992.75,1139642.0
1752430140,2992.75,2994.99,2991.15,2994.97,931696.0
1752430320,2994.98,2995.56,2993.03,2994.34,1417120.0
1752430500,2994.33,2995.5,2992.59,2994.48,1606916.0
1752430680,2994.48,2996.71,2993.95,2996.59,1597722.0
1752430860,2996.79,2998.53,2995.0,2995.81,2351358.0
1752431040,2995.8,3000.6,2995.76,2996.19,3968508.0
1752431220,2996.3,2999.79,2994.15,2996.69,3683068.0
1752431400,2996.99,2997.17,2993.01,2993.24,2072746.0
1752431580,2993.49,2997.38,2993.49,2994.97,985336.0
1752431760,2994.97,2998.73,2994.96,2997.34,2024128.0
1752431940,2997.34,2998.34,2995.38,2995.68,1216098.0
1752432120,2995.69,2996.25,2994.0,2994.16,694894.0
1752432300,2994.16,2994.36,2989.04,2989.86,3699138.0
1752432480,2989.86,2994.34,2989.58,2994.34,1247816.0
1752432660,2994.34,2996.03,2993.66,2994.34,1131082.0
1752432840,2994.34,2994.75,2992.01,2994.33,821680.0
1752433020,2994.33,2994.67,2992.59,2992.76,670342.0
1752433200,2992.76,2993.32,2991.08,2993.09,976478.0
1752433380,2993.09,2994.88,2992.11,2993.96,3463110.0
1752433560,2993.95,2994.45,2990.86,2991.99,1630156.0
1752433740,2992.0,2995.28,2991.66,2993.46,2362708.0
1752433920,2993.47,2995.3,2993.46,2994.17,595872.0
1752434100,2994.17,2995.26,2992.5,2993.12,878024.0
1752434280,2993.12,2995.2,2993.12,2995.19,805858.0
1752434460,2995.19,2998.18,2994.65,2997.89,1280812.0
1752434640,2997.89,3001.67,2997.06,3001.12,8261614.0
1752434820,3001.24,3003.82,3000.51,3000.56,4987274.0
1752435000,3000.56,3009.74,2999.87,3004.43,7658738.0
1752435180,3004.68,3004.73,2993.72,2998.5,8160728.0
1752435360,2998.73,3003.31,2995.46,2997.63,2541192.0
1752435540,2997.81,2999.0,2995.92,2996.91,1621338.0
1752435720,2996.91,2997.26,2994.43,2995.54,1552366.0
1752435900,2995.54,2997.35,2991.41,2994.41,2606556.0
1752436080,2994.6,2997.65,2993.37,2997.46,1775158.0
1752436260,2997.46,2997.46,2994.12,2995.08,1232728.0
1752436440,2994.8,2995.01,2993.0,2994.44,802172.0
1752436620,2994.43,2994.43,2986.92,2987.88,4926776.0
1752436800,2987.92,2989.16,2979.76,2985.36,8499098.0
1752436980,2985.36,2985.36,2978.93,2981.96,4024636.0
1752437160,2981.98,2985.02,2979.84,2982.62,2364086.0
1752437340,2982.88,2984.91,2982.88,2983.56,6752076.0
1752437520,2983.56,2985.02,2983.34,2984.13,2225684.0
1752437700,2984.12,2989.0,2983.62,2988.85,3264236.0
1752437880,2988.85,2992.1,2988.52,2988.9,4890224.0
1752438060,2988.89,2988.9,2985.75,2986.78,2387542.0
1752438240,2986.78,2988.13,2985.53,2986.83,1060218.0
1752438420,2986.82,2991.84,2986.82,2990.7,1151242.0
1752438600,2990.7,2996.1,2990.29,2995.9,3414894.0
1752438780,2995.91,2997.23,2994.54,2997.23,2379016.0
1752438960,2997.23,2997.3,2991.89,2991.96,1923684.0
1752439140,2991.71,2993.94,2990.66,2992.95,772112.0
1752439320,2992.96,2992.96,2989.2,2990.19,1001336.0
1752439500,2990.2,2990.2,2986.44,2986.45,1307932.0
1752439680,2986.68,2987.38,2985.64,2986.01,1815496.0
1752439860,2986.0,2988.88,2984.6,2988.87,5830280.0
1752440040,2988.88,2993.9,2988.38,2992.54,3941980.0
1752440220,2992.72,2993.5,2990.24,2990.58,895548.0
1752440400,2990.58,2990.58,2986.0,2986.51,1874078.0
1752440580,2986.5,2988.42,2985.72,2986.6,1444022.0
1752440760,2986.6,2986.61,2981.86,2983.67,3346568.0
1752440940,2983.66,2985.81,2981.76,2982.47,2119752.0
1752441120,2982.34,2983.17,2981.55,2982.99,1627740.0
1752441300,2982.99,2984.81,2980.83,2983.6,1161284.0
1752441480,2983.61,2984.18,2980.69,2980.69,1016006.0
1752441660,2980.69,2983.22,2980.69,2981.19,1003244.0
1752441840,2981.2,2983.8,2981.19,2982.76,899896.0
1752442020,2982.77,2984.75,2981.54,2981.76,1020576.0
1752442200,2981.76,2983.18,2980.1,2982.47,1973742.0
1752442380,2982.48,2983.28,2978.09,2978.1,2048702.0
1752442560,2978.06,2978.78,2942.0,2942.01,26730640.0
1752442740,2943.16,2955.93,2920.38,2954.75,42250498.0
1752442920,2954.72,2964.85,2951.07,2959.41,8284520.0
1752443100,2959.07,2966.21,2957.77,2965.77,6708010.0
1752443280,2965.77,2974.99,2965.19,2968.4,5857738.0
1752443460,2968.4,2969.13,2963.25,2967.54,3441854.0
1752443640,2967.53,2969.92,2966.39,2969.69,3186918.0
1752443820,2969.68,2969.69,2960.77,2963.66,3703420.0
1752444000,2962.36,2962.36,2950.33,2952.3,12125610.0
1752444180,2951.48,2957.27,2950.81,2956.28,9272368.0
1752444360,2956.0,2961.49,2956.0,2957.79,6249940.0
1752444540,2957.79,2957.79,2949.91,2952.85,4643448.0
1752444720,2952.7,2956.64,2951.64,2955.79,2450164.0
1752444900,2955.97,2963.84,2955.31,2955.42,6017130.0
1752445080,2954.95,2955.87,2946.38,2947.81,7631344.0
1752445260,2947.92,2956.97,2945.55,2956.97,7083638.0
1752445440,2956.97,2958.22,2952.03,2953.68,3507960.0
1752445620,2953.68,2955.94,2952.37,2954.99,1524854.0
1752445800,2954.85,2962.39,2954.27,2961.98,3776444.0
1752445980,2962.57,2964.89,2962.44,2963.9,4168504.0
1752446160,2963.9,2968.1,2963.9,2967.44,2764454.0
1752446340,2967.44,2967.44,2965.4,2966.79,2045854.0
1752446520,2966.8,2968.41,2965.11,2965.7,1887604.0
1752446700,2965.85,2968.1,2963.72,2965.13,1909006.0
1752446880,2965.13,2965.48,2960.01,2960.84,2244832.0
1752447060,2960.84,2962.16,2959.18,2960.45,1099636.0
1752447240,2960.45,2962.26,2959.72,2960.85,629372.0
1752447420,2960.85,2961.0,2957.3,2957.3,1010210.0
1752447600,2957.61,2959.15,2955.22,2958.22,3589406.0
1752447780,2958.23,2965.58,2957.86,2964.89,7619932.0
1752447960,2964.9,2964.9,2960.91,2960.91,2429118.0
1752448140,2961.13,2962.94,2952.07,2953.5,4402958.0
1752448320,2953.72,2960.27,2953.72,2959.69,1684052.0
1752448500,2959.69,2963.72,2959.57,2962.27,2115468.0
1752448680,2962.27,2963.39,2958.03,2959.5,1012082.0
1752448860,2959.51,2964.55,2959.5,2963.65,1641356.0
1752449040,2963.66,2964.19,2958.7,2962.09,1281560.0
1752449220,2962.09,2963.17,2958.69,2961.22,5291318.0
1752449400,2961.22,2965.4,2959.51,2959.99,2387680.0
1752449580,2959.98,2963.29,2959.98,2962.69,862526.0
1752449760,2962.68,2966.3,2962.32,2964.55,1395538.0
1752449940,2964.55,2966.78,2962.79,2964.46,1853898.0
1752450120,2964.45,2964.63,2960.29,2963.01,1104468.0
1752450300,2963.01,2977.53,2962.38,2972.72,10374510.0
1752450480,2972.72,2973.3,2970.12,2972.99,2708932.0
1752450660,2972.99,2977.98,2972.99,2975.38,4741658.0
1752450840,2975.32,2975.58,2972.15,2972.15,2152782.0
1752451020,2971.91,2972.09,2968.98,2970.37,1951404.0
1752451200,2970.37,2971.21,2967.25,2968.32,2673728.0
1752451380,2968.3,2971.55,2967.66,2968.0,5003488.0
1752451560,2968.01,2969.99,2966.23,2967.12,3839098.0
1752451740,2967.12,2971.19,2966.01,2971.04,1204126.0
1752451920,2971.32,2975.64,2969.41,2975.37,1718106.0
1752452100,2975.38,2975.5,2971.53,2973.31,2700684.0
1752452280,2973.31,2976.99,2972.0,2973.43,2292894.0
1752452460,2973.44,2979.89,2972.23,2979.89,2788214.0
1752452640,2979.89,2986.51,2979.89,2983.4,8555648.0
1752452820,2983.4,2985.75,2977.25,2978.05,2527616.0
1752453000,2978.05,2980.62,2973.15,2979.69,8006784.0
1752453180,2979.69,2980.0,2974.7,2975.88,3686024.0
1752453360,2975.63,2979.94,2974.9,2977.74,1089366.0
1752453540,2977.75,2986.0,2976.47,2983.46,3187280.0
1752453720,2983.3,2985.14,2983.3,2984.39,1785500.0
1752453900,2984.4,2985.0,2981.07,2983.43,1864590.0
1752454080,2983.44,2984.97,2980.7,2983.35,1945838.0
1752454260,2983.35,2983.47,2979.7,2981.14,2263016.0
1752454440,2981.14,2981.14,2976.65,2977.24,2352674.0
1752454620,2977.24,2977.31,2973.3,2973.94,2522188.0
1752454800,2973.94,2975.6,2970.7,2970.7,3127814.0
1752454980,2970.7,2977.43,2968.33,2973.4,4056280.0
1752455160,2973.39,2973.8,2968.29,2971.09,2633630.0
1752455340,2971.1,2972.71,2968.88,2969.16,2876020.0
1752455520,2969.19,2969.41,2967.15,2968.15,1868026.0
1752455700,2968.59,2972.14,2967.78,2969.57,1934110.0
1752455880,2969.28,2970.42,2967.41,2968.19,1506328.0
1752456060,2968.2,2969.02,2966.42,2968.0,1241450.0
1752456240,2967.81,2968.11,2964.44,2965.79,2890196.0
1752456420,2965.8,2965.8,2964.08,2964.99,1928478.0
1752456600,2964.99,2966.53,2961.46,2965.01,3514532.0
1752456780,2963.78,2966.99,2963.37,2966.54,2208934.0
1752456960,2966.53,2968.0,2964.17,2967.19,1795726.0
1752457140,2967.51,2968.93,2965.04,2967.95,4013920.0
1752457320,2968.36,2973.75,2967.78,2970.79,2343320.0
1752457500,2970.78,2971.38,2967.27,2969.99,1801044.0
1752457680,2969.99,2970.6,2967.41,2968.09,930962.0
1752457860,2968.45,2970.97,2967.4,2970.97,1463342.0
1752458040,2970.98,2974.98,2970.97,2972.14,2989528.0
1752458220,2972.13,2975.36,2972.13,2972.88,1496870.0
1752458400,2972.88,2977.54,2972.66,2976.83,2626778.0
1752458580,2976.83,2977.09,2971.7,2972.15,1542264.0
1752458760,2972.15,2979.58,2970.73,2979.58,4177046.0
1752458940,2979.57,2980.31,2975.65,2978.72,2832100.0
1752459120,2978.72,2983.05,2977.6,2980.66,3546928.0
1752459300,2980.66,2982.59,2979.02,2980.99,1538012.0
1752459480,2981.19,2983.53,2980.04,2981.49,1959930.0
1752459660,2981.48,2995.0,2981.27,2994.45,13521650.0
1752459840,2994.45,3003.44,2993.03,3001.3,15250024.0
1752460020,3001.71,3008.47,2999.08,3002.01,12391358.0
1752460200,3002.01,3006.98,2994.36,2995.44,13553812.0
1752460380,2995.44,2997.28,2992.3,2992.49,4691802.0
1752460560,2992.5,3003.56,2991.3,2998.04,15886420.0
1752460740,2998.04,3003.56,2996.01,3001.6,6250416.0
1752460920,3001.61,3004.76,3000.19,3004.27,4480858.0
1752461100,3004.27,3016.26,3002.67,3005.04,16238486.0
1752461280,3005.04,3006.04,2994.94,2998.79,10420598.0
1752461460,2999.11,3004.73,2998.13,3004.71,2484922.0
1752461640,3004.7,3004.79,2998.68,3000.05,2455366.0
1752461820,3000.17,3000.17,2997.56,2999.55,2815468.0
1752462000,2999.55,3000.99,2995.5,3000.99,3888740.0
1752462180,3000.99,3005.25,2999.89,3004.35,4105796.0
1752462360,3004.34,3004.72,3000.01,3002.61,2877444.0
1752462540,3002.94,3004.32,3000.05,3004.32,3619352.0
1752462720,3004.32,3007.19,3003.12,3005.53,3208638.0
1752462900,3005.52,3005.99,3002.58,3005.23,1790718.0
1752463080,3005.34,3011.84,3002.35,3011.84,4717736.0
1752463260,3011.84,3019.0,3003.15,3011.71,16144176.0
1752463440,3011.6,3012.89,3009.66,3012.2,4107532.0
1752463620,3012.2,3017.0,3010.93,3015.61,5924718.0
1752463800,3015.61,3024.23,3015.07,3018.21,14879284.0
1752463980,3018.21,3019.62,3010.53,3017.39,8095096.0
1752464160,3017.14,3021.4,3016.43,3019.51,7961380.0
1752464340,3019.51,3029.28,3019.08,3029.28,15944122.0
1752464520,3029.03,3053.43,3029.03,3044.16,74897686.0
1752464700,3044.22,3045.78,3032.76,3036.47,17195516.0
1752464880,3036.25,3038.3,3031.49,3035.89,12615758.0
1752465060,3035.89,3040.1,3033.2,3039.99,9187908.0
1752465240,3039.99,3041.93,3036.5,3038.89,7951514.0
1752465420,3039.2,3039.86,3035.32,3036.36,4807822.0
1752465600,3036.36,3038.97,3026.62,3032.29,13238940.0
1752465780,3032.19,3035.87,3030.7,3034.71,6665062.0
1752465960,3034.71,3035.65,3030.31,3035.61,7515860.0
1752466140,3035.65,3036.47,3032.22,3033.56,3895290.0
1752466320,3033.56,3036.74,3031.35,3036.0,4029894.0
1752466500,3036.0,3043.82,3036.0,3043.33,8607778.0
1752466680,3043.16,3043.92,3038.0,3039.36,4842354.0
1752466860,3039.36,3041.85,3038.72,3041.24,3020852.0
1752467040,3041.21,3045.0,3040.51,3044.83,5243546.0
1752467220,3044.74,3051.37,3044.74,3047.43,13081828.0
1752467400,3047.49,3047.49,3040.63,3044.58,8459358.0
1752467580,3044.58,3056.48,3044.01,3048.2,12013858.0
1752467760,3048.2,3051.55,3044.28,3046.28,5691528.0
1752467940,3046.2,3046.77,3042.64,3044.24,4123214.0
1752468120,3044.25,3050.25,3043.36,3050.25,4429890.0
1752468300,3050.26,3055.28,3048.45,3053.94,6260156.0
1752468480,3053.95,3056.44,3051.58,3053.01,6944466.0
1752468660,3053.01,3053.01,3047.44,3048.03,4920846.0
1752468840,3048.03,3049.26,3045.99,3048.57,3847202.0
1752469020,3048.57,3053.4,3048.57,3052.03,5347662.0
1752469200,3052.03,3052.99,3036.52,3039.57,30932038.0
1752469380,3039.75,3044.99,3038.5,3044.99,5868752.0
1752469560,3044.99,3046.0,3042.58,3043.03,4606468.0
1752469740,3043.02,3048.26,3040.56,3047.67,3954762.0
1752469920,3047.67,3049.73,3047.32,3049.35,3602612.0
1752470100,3049.35,3050.67,3043.24,3043.95,5233674.0
1752470280,3043.95,3046.09,3043.2,3045.91,1936114.0
1752470460,3045.92,3049.97,3038.0,3046.79,22106262.0
1752470640,3046.78,3065.0,3044.36,3050.62,33785588.0
1752470820,3050.93,3054.78,3045.71,3048.57,13904078.0
1752471000,3048.58,3050.42,3042.89,3047.19,7503092.0
1752471180,3047.29,3050.41,3043.04,3049.14,7738100.0
1752471360,3048.4,3049.14,3042.33,3043.46,7372326.0
1752471540,3043.45,3044.93,3040.83,3041.11,6422456.0
1752471720,3041.12,3041.12,3026.41,3033.51,16231738.0
1752471900,3033.24,3036.21,3029.51,3032.06,13440034.0
1752472080,3032.06,3032.06,3022.34,3024.39,20449324.0
1752472260,3024.42,3027.75,3015.97,3023.02,16699386.0
1752472440,3023.03,3039.21,3023.02,3034.14,14554906.0
1752472620,3034.15,3039.26,3033.86,3038.99,4798374.0
1752472800,3038.99,3041.44,3030.2,3031.04,9598304.0
1752472980,3031.09,3038.86,3029.81,3037.78,5190054.0
1752473160,3037.78,3038.37,3034.33,3034.93,3462474.0
1752473340,3034.93,3034.93,3024.43,3027.61,6229040.0
1752473520,3027.46,3029.03,3023.33,3027.78,4971416.0
1752473700,3027.79,3032.86,3027.1,3030.0,4477552.0
1752473880,3029.92,3037.08,3029.25,3034.41,3670194.0
1752474060,3034.41,3036.79,3032.54,3035.13,2983860.0
1752474240,3035.11,3035.95,3033.38,3035.28,1894356.0
1752474420,3035.28,3035.94,3032.53,3034.22,1880220.0
1752474600,3034.22,3034.22,3017.44,3028.0,8604838.0
1752474780,3028.0,3029.47,3025.64,3028.2,3765912.0
1752474960,3028.2,3032.44,3026.0,3026.47,5356752.0
1752475140,3026.11,3029.04,3025.23,3026.16,4156580.0
1752475320,3026.08,3026.08,3021.83,3024.98,4074188.0
1752475500,3025.1,3026.31,3021.51,3024.11,5644952.0
1752475680,3024.1,3028.67,3023.45,3027.72,2851870.0
1752475860,3027.72,3027.72,3020.0,3022.21,3257258.0
1752476040,3022.21,3022.67,3019.0,3021.71,4178612.0
1752476220,3021.72,3023.46,3021.04,3022.66,1921718.0
1752476400,3022.66,3024.29,3021.0,3022.06,2509744.0
1752476580,3022.57,3029.12,3021.03,3028.68,3327794.0
1752476760,3028.23,3028.23,3022.92,3026.83,2850158.0
1752476940,3026.7,3030.36,3025.26,3029.66,3365854.0
1752477120,3029.57,3032.96,3029.29,3030.56,4103556.0
1752477300,3030.36,3032.39,3028.22,3028.22,2030022.0
1752477480,3028.22,3030.9,3027.65,3030.32,5869970.0
1752477660,3030.31,3033.66,3028.76,3030.69,6985188.0
1752477840,3030.7,3031.85,3023.62,3028.04,8820680.0
1752478020,3028.04,3029.76,3026.64,3027.75,3736340.0
1752478200,3027.63,3035.78,3027.62,3035.42,4834698.0
1752478380,3035.42,3038.28,3034.65,3036.2,8818744.0
1752478560,3036.19,3049.0,3033.85,3047.21,19729194.0
1752478740,3046.99,3047.21,3042.6,3042.66,11321990.0
1752478920,3041.43,3044.49,3038.3,3040.35,5661244.0
1752479100,3040.5,3041.65,3035.65,3039.08,4847052.0
1752479280,3039.08,3045.15,3038.1,3043.2,4005582.0
1752479460,3043.2,3049.56,3041.14,3049.03,9639796.0
1752479640,3049.03,3049.36,3043.58,3046.35,5094474.0
1752479820,3046.51,3046.51,3041.46,3043.64,3180572.0
1752480000,3043.64,3044.3,3038.32,3040.37,4856020.0
1752480180,3040.36,3040.57,3029.62,3030.53,12478944.0
1752480360,3030.36,3033.6,3028.57,3028.82,12577482.0
1752480540,3028.82,3030.32,3025.37,3027.53,8954696.0
1752480720,3027.53,3029.49,3025.74,3028.87,3720476.0
1752480900,3028.54,3029.84,3026.39,3028.81,3408274.0
1752481080,3028.8,3033.59,3027.21,3030.36,6285058.0
1752481260,3030.36,3030.37,3022.22,3026.14,12919360.0
1752481440,3026.15,3027.0,3023.45,3025.05,3534062.0
1752481620,3025.05,3027.59,3023.78,3024.98,4369524.0
1752481800,3024.99,3028.91,3022.7,3028.49,6749062.0
1752481980,3028.49,3029.66,3026.86,3028.39,2339894.0
1752482160,3028.27,3029.88,3026.55,3027.81,2888664.0
1752482340,3027.81,3029.57,3027.02,3029.14,2174452.0
1752482520,3029.14,3034.67,3029.14,3033.0,4931658.0
1752482700,3033.0,3034.86,3029.54,3030.7,2241356.0
1752482880,3030.7,3038.7,3030.58,3038.36,4043666.0
1752483060,3038.34,3040.5,3036.06,3038.35,6784148.0
1752483240,3038.68,3038.68,3035.95,3037.71,4577098.0
1752483420,3037.71,3039.76,3037.7,3038.64,5251398.0
1752483600,3038.64,3039.75,3034.71,3036.85,2986350.0
1752483780,3036.23,3043.74,3035.34,3040.8,5799022.0
1752483960,3040.87,3047.69,3038.84,3046.07,6674528.0
1752484140,3046.07,3049.16,3044.47,3044.93,8009420.0
1752484320,3044.93,3044.99,3041.16,3043.91,5132190.0
1752484500,3043.91,3045.5,3039.2,3041.27,4655972.0
1752484680,3041.08,3041.58,3036.31,3041.19,7305946.0
1752484860,3041.19,3045.7,3041.19,3042.01,3883724.0
1752485040,3042.01,3044.28,3041.69,3041.7,2437606.0
1752485220,3041.69,3042.55,3036.92,3040.42,3720310.0
1752485400,3040.42,3041.78,3030.75,3040.85,8171838.0
1752485580,3041.09,3044.4,3040.61,3043.74,2319826.0
1752485760,3043.95,3045.88,3043.34,3045.01,4097490.0
1752485940,3045.01,3048.3,3045.0,3047.77,5316950.0
1752486120,3047.77,3074.14,3047.76,3064.4,50405656.0
1752486300,3060.78,3069.22,3052.69,3055.4,33772202.0
1752486480,3055.42,3057.47,3051.03,3056.96,9862948.0
1752486660,3056.96,3058.0,3051.26,3052.06,5593134.0
1752486840,3052.06,3053.28,3043.57,3044.99,10071424.0
1752487020,3044.99,3047.39,3043.01,3043.69,5048534.0
1752487200,3043.68,3046.11,3035.11,3036.57,14396194.0
1752487380,3036.58,3037.73,3032.69,3033.15,10841798.0
1752487560,3033.35,3037.05,3029.29,3030.23,8779334.0
1752487740,3030.23,3036.75,3028.92,3034.45,6728350.0
1752487920,3034.37,3036.37,3034.11,3035.11,3907770.0
1752488100,3035.11,3038.58,3032.52,3035.13,5479234.0
1752488280,3035.13,3041.95,3034.22,3038.64,7857062.0
1752488460,3038.64,3044.29,3038.64,3043.99,4492994.0
1752488640,3043.85,3061.14,3043.08,3058.11,16790430.0
1752488820,3058.53,3061.35,3055.55,3059.3,12063302.0
1752489000,3059.29,3076.48,3056.35,3060.65,15762512.0
1752489180,3060.63,3068.0,3060.44,3065.82,13644454.0
1752489360,3065.83,3071.8,3063.0,3065.08,8470286.0
1752489540,3065.17,3079.94,3065.17,3068.01,21050552.0
1752489720,3067.89,3073.98,3067.89,3069.43,10751274.0
1752489900,3069.42,3071.37,3067.88,3068.8,6403496.0
1752490080,3069.11,3069.79,3063.6,3065.46,6061948.0
1752490260,3065.47,3068.0,3062.36,3063.03,5299212.0
1752490440,3063.02,3067.82,3062.26,3066.98,4329756.0
1752490620,3066.98,3067.68,3066.5,3067.68,977094.0
1752490800,3066.04,3066.04,3062.0,3062.82,4545174.0
1752490980,3062.95,3070.99,3062.94,3070.99,4231162.0
1752491160,3071.46,3074.21,3068.75,3074.02,7853316.0
1752491340,3074.18,3084.89,3072.99,3076.83,19438008.0
1752491520,3076.83,3078.21,3071.2,3073.34,5090010.0
1752491700,3073.34,3077.25,3066.65,3066.65,11274308.0
1752491880,3066.57,3070.0,3065.43,3068.7,13019838.0
1752492060,3068.69,3069.99,3063.79,3064.61,7471088.0
1752492240,3064.82,3065.66,3058.18,3061.52,10560826.0
1752492420,3061.36,3062.91,3054.62,3062.73,10394454.0
1752492600,3062.74,3065.8,3061.15,3062.5,3785904.0
1752492780,3062.51,3063.81,3055.77,3057.96,5100394.0
1752492960,3057.96,3066.99,3055.34,3066.69,4628106.0
1752493140,3066.83,3068.1,3064.51,3067.99,3297602.0
1752493320,3068.25,3073.8,3067.19,3073.27,5608516.0
1752493500,3073.38,3074.51,3067.05,3067.09,5130808.0
1752493680,3067.49,3069.9,3060.0,3061.19,11691972.0
1752493860,3061.18,3063.48,3058.0,3058.37,6008686.0
1752494040,3058.36,3060.01,3057.0,3058.78,3320692.0
1752494220,3059.58,3059.59,3046.68,3051.22,10325002.0
1752494400,3051.11,3056.9,3049.9,3055.84,7053718.0
1752494580,3055.81,3057.07,3051.12,3052.6,3786516.0
1752494760,3052.61,3055.68,3051.55,3054.31,6007212.0
1752494940,3054.24,3054.24,3046.0,3049.02,7742860.0
1752495120,3048.62,3052.82,3047.98,3050.65,4248788.0
1752495300,3050.65,3050.84,3045.24,3046.65,6246448.0
1752495480,3046.73,3048.81,3045.14,3045.98,4369322.0
1752495660,3046.06,3046.98,3040.9,3042.51,6167178.0
1752495840,3042.52,3047.88,3038.56,3046.61,7720634.0
1752496020,3047.08,3047.08,3041.81,3044.99,4684706.0
1752496200,3044.99,3045.17,3035.31,3040.43,7713242.0
1752496380,3040.43,3042.49,3037.42,3039.39,4159886.0
1752496560,3039.39,3044.18,3038.45,3044.18,2487634.0
1752496740,3044.03,3044.29,3038.11,3041.55,4296142.0
1752496920,3041.51,3044.42,3038.55,3041.85,4443984.0
1752497100,3041.85,3041.85,3038.21,3039.39,3184414.0
1752497280,3039.39,3039.76,3036.0,3036.11,4164610.0
1752497460,3036.1,3042.53,3033.86,3042.02,11478622.0
1752497640,3042.02,3048.42,3041.01,3046.81,8212088.0
1752497820,3046.81,3050.94,3044.31,3050.59,8567192.0
1752498000,3050.59,3052.23,3048.41,3052.22,7358920.0
1752498180,3052.23,3056.61,3052.19,3054.8,7589836.0
1752498360,3054.8,3056.29,3048.18,3048.52,4374976.0
1752498540,3048.52,3053.24,3047.04,3050.17,4665178.0
1752498720,3050.17,3053.99,3049.49,3053.73,1800430.0
1752498900,3053.73,3055.0,3050.14,3050.26,1455726.0
1752499080,3050.25,3050.74,3041.17,3043.48,7317294.0
1752499260,3043.48,3043.48,3040.0,3043.19,4353252.0
1752499440,3043.19,3047.13,3040.83,3043.63,4256840.0
1752499620,3043.88,3046.37,3043.3,3045.77,1793930.0
1752499800,3045.77,3049.66,3042.24,3045.81,5523564.0
1752499980,3045.72,3048.27,3030.31,3034.04,11947332.0
1752500160,3034.04,3049.99,3033.28,3044.99,10798402.0
1752500340,3045.0,3046.0,3041.52,3044.2,7227526.0
1752500520,3044.23,3048.95,3041.1,3046.65,5544160.0
1752500700,3046.13,3056.26,3043.69,3055.41,10646222.0
1752500880,3055.57,3062.76,3053.78,3058.52,9158650.0
1752501060,3058.75,3061.77,3058.72,3060.84,5391424.0
1752501240,3061.29,3064.73,3055.0,3056.3,7773528.0
1752501420,3056.3,3056.3,3050.49,3055.37,7200070.0
1752501600,3055.94,3062.65,3051.81,3062.65,5394340.0
1752501780,3062.66,3067.0,3060.0,3062.85,9742112.0
1752501960,3062.84,3064.91,3057.69,3063.37,5808202.0
1752502140,3063.25,3065.0,3056.0,3062.88,7548144.0
1752502320,3062.77,3063.64,3052.56,3059.73,5162862.0
1752502500,3059.73,3061.51,3056.4,3059.05,4306684.0
1752502680,3059.54,3062.0,3053.74,3053.74,5447528.0
1752502860,3053.74,3058.19,3048.32,3049.34,8999538.0
1752503040,3049.07,3049.07,3035.62,3038.99,19090330.0
1752503220,3039.2,3045.59,3034.13,3043.98,9707674.0
1752503400,3043.98,3044.59,3031.78,3037.78,12848160.0
1752503580,3037.19,3037.84,3023.0,3030.77,21569722.0
1752503760,3030.78,3032.33,3025.73,3026.22,11204176.0
1752503940,3026.59,3031.23,3025.31,3030.14,7570586.0
1752504120,3029.69,3031.47,3021.0,3030.72,16299668.0
1752504300,3030.72,3030.99,3024.07,3026.84,8668812.0
1752504480,3027.47,3028.78,3017.55,3019.81,12390522.0
1752504660,3019.52,3031.8,3019.11,3030.24,7945124.0
1752504840,3030.71,3032.93,3028.58,3030.77,6429862.0
1752505020,3031.01,3033.63,3027.14,3027.63,8562602.0
1752505200,3028.23,3029.69,3025.01,3026.23,5932852.0
1752505380,3025.86,3026.55,3021.08,3021.37,4869210.0
1752505560,3021.37,3022.31,3014.98,3015.87,11788090.0
1752505740,3015.87,3019.38,3012.53,3018.2,13298790.0
1752505920,3018.26,3020.0,3016.0,3017.3,4284700.0
1752506100,3017.89,3025.0,3013.07,3022.15,10579152.0
1752506280,3022.24,3022.46,3017.02,3019.78,6310098.0
1752506460,3020.18,3025.45,3017.97,3024.76,5787984.0
1752506640,3024.76,3027.41,3023.2,3024.29,3705858.0
1752506820,3024.29,3031.35,3024.25,3029.94,7711970.0
1752507000,3029.93,3031.62,3023.66,3026.91,8398802.0
1752507180,3026.91,3027.07,3020.94,3021.25,3747534.0
1752507360,3020.93,3028.68,3020.62,3026.44,3876592.0
1752507540,3026.2,3028.33,3022.62,3027.72,3372342.0
1752507720,3027.72,3028.25,3022.94,3024.63,3906620.0
1752507900,3024.64,3024.64,3014.93,3018.11,7336366.0
1752508080,3017.61,3017.61,3001.84,3007.53,29695530.0
1752508260,3007.53,3010.62,2990.0,2999.6,37916666.0
1752508440,2999.51,3010.65,2997.52,3009.53,23080544.0
1752508620,3009.74,3012.34,3007.75,3011.01,11743944.0
1752508800,3011.01,3011.99,3006.2,3008.24,7840902.0
1752508980,3008.38,3011.23,3003.41,3006.2,7825446.0
1752509160,3006.17,3010.48,3006.17,3007.59,4583210.0
1752509340,3007.58,3009.99,3001.84,3004.3,9199110.0
1752509520,3004.06,3006.39,2999.7,3002.3,8635520.0
1752509700,3002.19,3011.26,3001.13,3011.26,11947912.0
1752509880,3011.25,3018.81,3010.0,3014.85,14767378.0
1752510060,3014.85,3022.43,3013.8,3021.84,9948474.0
1752510240,3021.99,3023.68,3019.27,3022.22,9206362.0
1752510420,3022.22,3023.12,3019.0,3022.43,5263338.0
1752510600,3022.43,3022.43,3013.47,3020.46,7096502.0
1752510780,3020.46,3024.03,3017.04,3020.77,2773136.0
1752510960,3020.73,3023.47,3018.63,3022.05,3145788.0
1752511140,3022.05,3028.49,3021.91,3027.87,5844416.0
1752511320,3027.87,3028.68,3020.65,3020.74,5585668.0
1752511500,3020.74,3023.4,3013.72,3022.28,4700300.0
1752511680,3022.28,3025.63,3019.72,3025.63,3073796.0
1752511860,3025.62,3027.48,3024.0,3027.17,5156024.0
1752512040,3027.17,3027.42,3023.43,3026.07,3656216.0
1752512220,3026.06,3028.01,3023.4,3024.36,3584720.0
1752512400,3024.36,3024.36,3019.0,3023.05,3959062.0
1752512580,3023.05,3023.84,3018.74,3020.71,4416966.0
1752512760,3020.71,3022.08,3019.01,3019.01,2805076.0
1752512940,3019.01,3020.49,3016.72,3019.65,3001264.0
1752513120,3019.65,3022.75,3018.5,3022.05,2045002.0
1752513300,3022.52,3022.52,3015.0,3020.6,3692658.0
1752513480,3020.58,3020.58,3014.49,3016.49,1631718.0
1752513660,3016.49,3017.99,3014.91,3016.14,2196556.0
1752513840,3016.18,3017.77,3006.57,3006.89,7352204.0
1752514020,3006.89,3012.3,3006.33,3010.58,5168360.0
1752514200,3010.68,3014.95,3009.22,3014.44,2057390.0
1752514380,3014.44,3016.74,3008.8,3008.81,2923174.0
1752514560,3008.8,3010.19,3003.99,3006.1,5973324.0
1752514740,3006.1,3008.42,3002.08,3007.62,4681570.0
1752514920,3007.73,3007.88,3004.61,3005.81,3522156.0
1752515100,3005.82,3007.49,3003.47,3005.83,2708446.0
1752515280,3005.83,3010.88,3005.74,3007.86,2556628.0
1752515460,3007.95,3008.09,3005.02,3006.51,2689002.0
1752515640,3006.26,3007.65,3005.01,3007.28,1585182.0
1752515820,3007.28,3007.66,3005.34,3007.66,2070930.0
1752516000,3007.68,3011.1,3004.09,3005.22,2972562.0
1752516180,3004.38,3006.97,3001.7,3002.3,2518758.0
1752516360,3002.3,3004.68,2996.52,2996.64,7297666.0
1752516540,2996.52,3001.06,2991.54,3001.02,11349192.0
1752516720,3000.79,3003.77,2999.06,3001.55,3312118.0
1752516900,3001.46,3007.0,3000.37,3001.99,2722494.0
1752517080,3001.99,3005.41,3000.94,3002.3,2146982.0
1752517260,3002.3,3008.44,3002.3,3005.41,2642420.0
1752517440,3005.45,3012.0,3005.41,3010.2,3803464.0
1752517620,3010.2,3010.2,3006.16,3007.17,2754542.0
1752517800,3007.18,3011.19,3006.32,3009.61,2519794.0
1752517980,3009.61,3009.61,3003.03,3003.32,1398726.0
1752518160,3003.54,3004.59,2994.3,2995.93,5878440.0
1752518340,2995.94,3002.38,2995.93,3002.08,2650198.0
1752518520,3002.08,3004.0,3000.85,3001.95,1536506.0
1752518700,3001.95,3002.93,2998.01,2999.47,1600060.0
1752518880,2999.47,3000.55,2993.0,2993.46,3217708.0
1752519060,2993.5,2994.81,2981.61,2986.39,23687864.0
1752519240,2986.39,2988.8,2985.63,2985.94,3507734.0
1752519420,2985.94,2989.0,2984.38,2988.49,3380420.0
1752519600,2988.48,2993.79,2985.66,2993.21,6006166.0
1752519780,2993.49,2996.88,2993.49,2996.79,3454362.0
1752519960,2996.59,2999.17,2994.6,2994.6,3516928.0
1752520140,2994.6,2997.36,2991.83,2993.33,1635270.0
1752520320,2993.32,2993.33,2986.71,2991.68,3787850.0
1752520500,2991.67,2992.68,2984.67,2992.68,3900874.0
1752520680,2992.68,2993.34,2988.84,2991.25,2063988.0
1752520860,2991.25,2992.74,2990.2,2990.58,1596906.0
1752521040,2990.58,2996.76,2988.28,2995.19,2272902.0
1752521220,2995.19,2997.0,2994.09,2995.12,1250886.0
1752521400,2995.13,2996.23,2993.46,2995.47,1928520.0
1752521580,2995.47,2999.79,2993.1,2999.39,2769508.0
1752521760,2999.41,2999.41,2995.02,2997.68,2988602.0
1752521940,2997.68,2998.48,2994.75,2997.75,1892976.0
1752522120,2997.71,2998.88,2995.08,2998.2,1213772.0
1752522300,2998.24,2998.24,2995.06,2995.71,1222030.0
1752522480,2995.56,2995.62,2991.46,2992.52,2199208.0
1752522660,2992.52,2998.22,2990.82,2998.07,2080136.0
1752522840,2998.18,3001.87,2994.1,2995.59,7871886.0
1752523020,2995.58,2999.95,2993.78,2999.03,3091336.0
1752523200,2999.11,2999.23,2993.56,2995.68,1685022.0
1752523380,2995.68,2996.78,2987.74,2987.75,2715808.0
1752523560,2987.73,2991.57,2984.0,2990.26,6171994.0
1752523740,2990.79,2992.92,2988.52,2990.59,2318316.0
1752523920,2990.6,2992.45,2987.0,2989.8,2284112.0
1752524100,2989.57,2989.8,2980.0,2986.82,8478230.0
1752524280,2986.78,2997.64,2986.78,2993.83,7344656.0
1752524460,2993.83,2995.44,2990.41,2995.11,2752486.0
1752524640,2995.11,2999.49,2994.77,2995.01,2379708.0
1752524820,2995.0,3000.61,2995.0,3000.61,2070748.0
1752525000,3000.61,3002.0,2998.23,2998.34,2135318.0
1752525180,2998.34,3003.9,2997.34,3002.42,1989358.0
1752525360,3002.76,3004.29,3001.01,3003.66,1617250.0
1752525540,3003.66,3005.86,3002.7,3005.5,2020296.0
1752525720,3005.5,3008.21,3004.65,3006.81,3486538.0
1752525900,3006.81,3008.82,3003.61,3007.51,3753698.0
1752526080,3007.41,3007.42,3001.26,3001.94,1813838.0
1752526260,3001.94,3009.28,3001.23,3009.28,2724560.0
1752526440,3008.93,3010.8,3005.19,3005.19,5825692.0
1752526620,3005.19,3007.08,3002.66,3002.66,3899520.0
1752526800,3002.66,3005.28,3001.09,3005.27,3615482.0
1752526980,3005.27,3006.39,3003.27,3006.24,1448950.0
1752527160,3006.23,3006.24,3002.2,3004.76,2014566.0
1752527340,3004.76,3005.64,3003.31,3004.96,995808.0
1752527520,3004.96,3006.99,3000.73,3000.73,6037986.0
1752527700,3000.69,3005.2,2999.17,3004.87,5744556.0
1752527880,3004.86,3006.5,3003.85,3004.79,4433288.0
1752528060,3004.8,3008.4,3004.79,3007.15,1257114.0
1752528240,3007.15,3007.41,3004.22,3005.88,965328.0
1752528420,3005.88,3006.6,3005.09,3005.16,471478.0
1752528600,3005.16,3007.8,3003.03,3007.79,884792.0
1752528780,3007.8,3009.13,3006.41,3008.46,1648624.0
1752528960,3008.46,3010.36,3008.12,3010.35,1251436.0
1752529140,3010.35,3013.9,3007.44,3008.7,6283740.0
1752529320,3008.7,3012.0,3006.39,3008.01,2136186.0
1752529500,3007.95,3010.23,3005.84,3009.38,1126842.0
1752529680,3009.74,3010.44,3006.53,3007.07,1055708.0
1752529860,3007.06,3011.24,3007.06,3011.24,1090520.0
1752530040,3011.24,3013.9,3010.55,3013.42,1806926.0
1752530220,3013.41,3013.42,3009.42,3009.53,2047714.0
1752530400,3009.53,3009.53,3002.62,3006.15,7065566.0
1752530580,3006.14,3006.36,3001.93,3002.24,3233884.0
1752530760,3002.24,3005.97,3002.24,3004.18,1361104.0
1752530940,3004.17,3008.73,3004.17,3007.52,1522756.0
1752531120,3007.51,3010.11,3005.0,3007.48,894914.0
1752531300,3007.48,3008.65,3003.04,3004.79,926648.0
1752531480,3004.79,3007.96,3004.79,3005.94,887122.0
1752531660,3005.67,3009.67,3005.52,3009.24,729662.0
1752531840,3009.24,3011.61,3007.72,3010.02,1360178.0
1752532020,3010.01,3012.7,3010.01,3012.01,1167820.0
1752532200,3011.37,3015.0,3009.56,3010.81,6710400.0
1752532380,3010.81,3014.56,3010.01,3014.14,1210750.0
1752532560,3014.26,3015.07,3011.25,3013.16,2455270.0
1752532740,3013.16,3014.45,3011.85,3014.22,1427518.0
1752532920,3014.22,3015.6,3013.16,3013.94,923958.0
1752533100,3013.94,3017.92,3013.94,3016.45,4083566.0
1752533280,3016.45,3016.75,3013.63,3015.35,863680.0
1752533460,3015.35,3017.68,3015.35,3016.34,1960528.0
1752533640,3016.26,3016.26,3013.53,3014.2,2262024.0
1752533820,3014.2,3014.61,3010.58,3012.34,914640.0
1752534000,3012.34,3013.55,3010.21,3011.19,1857822.0
1752534180,3011.19,3011.51,3007.51,3007.51,3244458.0
1752534360,3007.51,3009.66,3006.8,3007.74,5581810.0
1752534540,3007.73,3010.41,3007.48,3008.51,2544680.0
1752534720,3008.51,3009.59,3008.51,3008.61,665392.0
1752534900,3008.61,3008.61,3004.55,3004.55,1799646.0
1752535080,3004.55,3007.08,3003.31,3007.07,2583060.0
1752535260,3007.08,3007.82,3006.13,3006.13,1114028.0
1752535440,3006.14,3009.04,3005.25,3007.8,2821868.0
1752535620,3007.78,3008.1,3005.6,3005.98,480072.0
1752535800,3005.99,3006.74,3004.91,3006.73,787354.0
1752535980,3006.73,3010.83,3006.3,3009.79,2318454.0
1752536160,3009.79,3009.79,3006.56,3009.38,1211390.0
1752536340,3009.38,3012.98,3009.37,3010.99,1732604.0
1752536520,3010.99,3011.21,3008.6,3009.7,708390.0
1752536700,3009.7,3012.86,3009.22,3012.01,1212472.0
1752536880,3012.01,3013.07,3009.85,3010.36,1023774.0
1752537060,3010.36,3011.27,3008.6,3011.27,680850.0
1752537240,3011.5,3012.4,3010.95,3011.63,781932.0
1752537420,3011.63,3013.75,3010.72,3012.25,1582250.0
1752537600,3012.25,3012.44,3008.34,3009.48,1493270.0
1752537780,3009.47,3010.33,3006.22,3006.36,1978536.0
1752537960,3006.5,3009.33,3006.18,3007.73,2127826.0
1752538140,3007.73,3010.33,3007.73,3009.48,1201476.0
1752538320,3009.47,3009.72,3004.6,3005.06,2065232.0
1752538500,3005.06,3007.58,3004.04,3006.72,1559168.0
1752538680,3006.72,3008.04,3006.23,3007.01,900146.0
1752538860,3007.01,3016.0,3006.91,3014.83,2968386.0
1752539040,3014.83,3019.3,3014.17,3019.29,4452090.0
1752539220,3019.3,3022.44,3017.26,3017.63,4492766.0
1752539400,3017.63,3017.64,3013.52,3013.87,3261582.0
1752539580,3013.78,3014.0,3005.8,3005.8,3843842.0
1752539760,3005.71,3007.79,3003.7,3007.79,2209866.0
1752539940,3007.79,3007.8,2996.01,2996.76,9471248.0
1752540120,2996.76,2999.24,2992.08,2995.83,8808638.0
1752540300,2995.83,2999.99,2988.66,2988.73,7514458.0
1752540480,2988.36,2995.94,2987.38,2992.99,5134784.0
1752540660,2992.99,2996.74,2992.26,2992.27,6086930.0
1752540840,2992.27,2993.78,2990.15,2990.9,5339970.0
1752541020,2990.9,2992.14,2988.87,2991.78,2913964.0
1752541200,2991.78,2991.78,2982.39,2983.56,7081700.0
1752541380,2983.55,2987.96,2981.12,2987.71,6938254.0
1752541560,2987.87,2987.87,2981.08,2983.91,3437090.0
1752541740,2983.91,2985.84,2981.54,2981.91,3571316.0
1752541920,2981.81,2985.18,2981.44,2984.27,3744160.0
1752542100,2984.27,2990.68,2983.2,2984.12,4201686.0
1752542280,2984.23,2985.99,2963.13,2974.18,29555796.0
1752542460,2974.58,2974.58,2962.83,2967.0,18936840.0
1752542640,2967.14,2971.94,2962.66,2971.6,12395630.0
1752542820,2971.72,2976.88,2971.23,2976.52,5248076.0
1752543000,2976.44,2981.7,2973.76,2980.23,4994560.0
1752543180,2980.04,2985.79,2979.56,2982.05,5971150.0
1752543360,2982.05,2985.98,2981.2,2985.77,6771034.0
1752543540,2985.93,2990.76,2985.11,2989.95,9175178.0
1752543720,2989.94,2995.86,2989.94,2993.92,10170204.0
1752543900,2994.32,2999.0,2993.77,2996.02,7464488.0
1752544080,2996.02,2997.12,2988.0,2991.19,5265896.0
1752544260,2991.62,2997.77,2991.19,2996.65,4806062.0
1752544440,2996.65,2997.09,2984.36,2987.26,5892236.0
1752544620,2987.26,2987.85,2969.56,2975.28,10667476.0
1752544800,2975.36,2982.25,2969.69,2980.64,8537658.0
1752544980,2980.64,2986.1,2975.84,2980.81,7729876.0
1752545160,2980.8,2983.09,2978.3,2979.81,2427234.0
1752545340,2979.81,2983.6,2976.61,2976.61,2022066.0
1752545520,2976.52,2981.18,2974.45,2978.35,3700986.0
1752545700,2978.34,2979.38,2952.45,2956.88,27096736.0
1752545880,2956.14,2967.06,2953.43,2964.63,23514750.0
1752546060,2964.73,2969.36,2959.96,2961.09,11629792.0
1752546240,2961.18,2966.76,2958.89,2962.29,13497730.0
1752546420,2962.01,2965.51,2959.0,2961.27,4805520.0
1752546600,2961.49,2970.87,2961.0,2970.13,9642536.0
1752546780,2970.01,2970.01,2966.28,2967.31,5224824.0
1752546960,2967.3,2974.95,2967.3,2973.47,7559096.0
1752547140,2973.37,2974.06,2967.57,2971.56,5989830.0
1752547320,2971.55,2975.2,2970.98,2974.39,3425824.0
1752547500,2974.39,2978.1,2971.54,2976.33,6817776.0
1752547680,2975.94,2978.41,2972.17,2974.15,3993820.0
1752547860,2974.25,2977.62,2974.01,2975.19,2295600.0
1752548040,2975.19,2978.0,2974.79,2975.0,2062260.0
1752548220,2974.79,2976.59,2970.15,2973.63,4565760.0
1752548400,2973.62,2973.62,2963.48,2963.64,9028944.0
1752548580,2963.64,2969.79,2958.82,2965.79,11690514.0
1752548760,2964.87,2965.24,2955.59,2961.87,8941630.0
1752548940,2961.99,2963.15,2931.66,2939.22,56543728.0
1752549120,2939.42,2946.76,2939.42,2944.75,18424786.0
1752549300,2945.44,2945.44,2931.7,2935.34,17710120.0
1752549480,2935.35,2947.82,2935.01,2937.26,22211820.0
1752549660,2937.01,2946.28,2936.35,2944.66,6837384.0
1752549840,2945.05,2950.96,2944.34,2947.3,6888494.0
1752550020,2947.56,2949.97,2947.5,2948.43,4038248.0
1752550200,2948.43,2948.43,2937.0,2938.31,10942650.0
1752550380,2938.75,2942.27,2936.55,2940.45,6586010.0
1752550560,2940.01,2945.26,2934.67,2945.26,8176608.0
1752550740,2945.26,2947.97,2942.87,2946.59,6857410.0
1752550920,2946.44,2954.05,2945.93,2951.28,12449862.0
1752551100,2951.35,2954.78,2950.43,2954.66,5816282.0
1752551280,2954.66,2955.0,2949.08,2949.83,7050846.0
1752551460,2949.83,2954.96,2948.43,2948.43,3100726.0
1752551640,2947.66,2950.68,2942.46,2950.51,7214628.0
1752551820,2950.51,2951.32,2948.78,2950.9,2256932.0
1752552000,2950.91,2952.99,2948.3,2948.3,3293038.0
1752552180,2948.3,2949.51,2940.01,2941.46,4165178.0
1752552360,2941.16,2943.79,2938.78,2940.97,5264624.0
1752552540,2940.98,2946.99,2933.95,2946.22,14336568.0
1752552720,2946.22,2952.67,2946.0,2952.67,5448962.0
1752552900,2952.67,2958.46,2952.67,2958.15,9863912.0
1752553080,2958.14,2962.95,2957.66,2962.95,12438800.0
1752553260,2962.95,2966.63,2960.98,2964.53,10777688.0
1752553440,2964.54,2966.23,2963.09,2964.23,6252754.0
1752553620,2963.84,2966.32,2963.3,2964.7,5667740.0
1752553800,2964.71,2965.24,2957.32,2957.32,6204974.0
1752553980,2957.7,2958.5,2951.23,2956.06,8844796.0
1752554160,2956.06,2965.38,2956.06,2965.17,4057142.0
1752554340,2965.18,2965.21,2961.41,2964.68,3572732.0
1752554520,2964.68,2967.6,2963.08,2965.64,8474440.0
1752554700,2965.56,2967.45,2963.88,2966.64,4235946.0
1752554880,2966.64,2973.0,2964.0,2964.23,11428066.0
1752555060,2964.23,2968.24,2962.87,2968.22,4270072.0
1752555240,2968.35,2969.2,2966.49,2966.66,1415598.0
1752555420,2966.41,2968.31,2966.4,2967.24,2001936.0
1752555600,2967.24,2971.56,2966.93,2969.8,3920808.0
1752555780,2969.8,2971.99,2969.47,2970.28,8838338.0
1752555960,2969.76,2970.76,2968.08,2968.88,4999308.0
1752556140,2968.88,2970.86,2968.02,2969.99,3731054.0
1752556320,2969.99,2969.99,2968.01,2968.02,1902992.0
1752556500,2968.02,2968.02,2962.51,2966.56,5144894.0
1752556680,2966.61,2969.31,2966.26,2967.89,2331876.0
1752556860,2967.9,2969.79,2965.97,2969.79,1489334.0
1752557040,2969.78,2969.82,2968.59,2969.48,1076080.0
1752557220,2969.43,2972.0,2968.45,2971.02,3148112.0
1752557400,2971.2,2973.0,2968.39,2968.39,4108042.0
1752557580,2968.39,2970.43,2963.51,2964.03,4121164.0
1752557760,2964.04,2967.21,2963.01,2966.66,4181812.0
1752557940,2966.66,2970.28,2965.73,2968.95,1304094.0
1752558120,2968.95,2969.21,2964.23,2965.0,2065372.0
1752558300,2965.01,2967.46,2963.0,2963.0,1967546.0
1752558480,2962.8,2966.45,2961.54,2965.07,2112956.0
1752558660,2965.07,2966.76,2962.64,2966.3,1461346.0
1752558840,2966.28,2971.0,2966.28,2970.25,1677220.0
1752559020,2970.25,2973.69,2970.0,2973.38,2719322.0
1752559200,2973.44,2975.92,2971.42,2975.04,6852870.0
1752559380,2975.03,2979.53,2975.03,2976.87,6590766.0
1752559560,2976.92,2991.89,2976.92,2988.02,21351924.0
1752559740,2988.03,2988.03,2982.34,2984.07,8649498.0
1752559920,2984.07,2985.86,2981.44,2982.63,5681472.0
1752560100,2982.62,2983.99,2978.28,2978.28,5534604.0
1752560280,2978.28,2978.75,2973.25,2976.29,6221922.0
1752560460,2976.29,2980.69,2975.81,2979.62,3423668.0
1752560640,2979.61,2980.92,2976.36,2980.36,1941326.0
1752560820,2980.19,2980.19,2976.19,2977.2,1101450.0
1752561000,2977.64,2979.0,2974.78,2974.79,1257804.0
1752561180,2974.19,2978.39,2972.14,2977.88,2716732.0
1752561360,2978.25,2978.25,2972.16,2972.16,1934356.0
1752561540,2972.16,2979.5,2969.03,2978.79,5506004.0
1752561720,2978.79,2979.54,2977.03,2977.5,2425860.0
1752561900,2977.4,2979.6,2975.75,2976.93,1967390.0
1752562080,2976.93,2979.0,2973.9,2978.7,3021982.0
1752562260,2978.7,2983.29,2977.63,2982.24,2837030.0
1752562440,2982.3,2984.73,2981.47,2984.73,2884080.0
1752562620,2984.72,2986.6,2983.08,2984.67,4475144.0
1752562800,2984.68,2990.98,2984.38,2990.5,5646436.0
1752562980,2990.6,2994.01,2989.22,2990.41,10968370.0
1752563160,2990.41,2990.41,2980.17,2984.85,15420236.0
1752563340,2984.77,2988.68,2984.56,2987.53,2635748.0
1752563520,2987.52,2988.37,2982.51,2983.54,3387572.0
1752563700,2983.54,2985.51,2980.82,2985.5,3110942.0
1752563880,2985.51,2987.26,2982.45,2987.05,2092686.0
1752564060,2987.04,2988.93,2985.95,2986.92,2442736.0
1752564240,2986.93,2990.84,2986.1,2990.17,4117662.0
1752564420,2990.17,2990.17,2987.23,2987.23,1441970.0
1752564600,2987.23,2987.85,2983.39,2984.37,1687440.0
1752564780,2984.33,2986.21,2983.57,2984.71,3569036.0
1752564960,2984.7,2984.83,2980.34,2980.48,3775200.0
1752565140,2980.83,2982.4,2978.03,2980.61,5167800.0
1752565320,2980.6,2982.99,2976.58,2976.94,5481694.0
1752565500,2977.04,2978.42,2973.38,2973.44,4889220.0
1752565680,2973.44,2974.95,2971.88,2974.39,5541414.0
1752565860,2974.39,2980.83,2973.29,2979.25,5363642.0
1752566040,2979.25,2982.0,2978.33,2982.0,3031208.0
1752566220,2982.14,2982.53,2975.7,2976.36,2480746.0
1752566400,2976.36,2977.47,2970.7,2971.11,5101678.0
1752566580,2970.85,2972.67,2969.53,2972.24,4332992.0
1752566760,2972.38,2973.17,2970.42,2970.46,2997312.0
1752566940,2970.46,2972.36,2970.46,2971.24,3747868.0
1752567120,2971.25,2971.96,2966.49,2968.0,5412456.0
1752567300,2968.0,2969.52,2963.18,2963.39,7314728.0
1752567480,2963.51,2967.66,2961.44,2961.66,7427780.0
1752567660,2961.65,2974.0,2959.28,2973.19,15684062.0
1752567840,2973.18,2975.68,2969.31,2973.88,6512154.0
1752568020,2973.48,2975.11,2973.39,2974.15,2247936.0
1752568200,2974.16,2975.7,2973.02,2973.21,1963530.0
1752568380,2973.21,2982.32,2970.0,2982.32,6172642.0
1752568560,2982.32,2982.32,2977.84,2981.49,4591090.0
1752568740,2981.49,2982.0,2978.68,2981.96,2582998.0
1752568920,2981.99,2982.41,2979.82,2979.99,1571232.0
1752569100,2979.99,2982.7,2977.77,2978.0,2031276.0
1752569280,2977.99,2979.69,2976.22,2976.22,2245698.0
1752569460,2976.22,2976.34,2972.73,2976.17,1835048.0
1752569640,2976.17,2976.33,2971.51,2972.42,2022588.0
1752569820,2972.72,2973.56,2971.42,2973.33,1654586.0
1752570000,2973.33,2977.49,2972.55,2976.34,1639044.0
1752570180,2976.34,2980.29,2973.41,2979.82,2389084.0
1752570360,2979.82,2983.64,2979.82,2982.93,2847120.0
1752570540,2983.26,2984.96,2982.45,2984.63,2904044.0
1752570720,2984.63,2985.99,2982.11,2985.13,2359634.0
1752570900,2985.14,2988.35,2982.63,2984.11,3995270.0
1752571080,2984.11,2984.38,2977.94,2979.93,3875528.0
1752571260,2979.94,2981.99,2978.81,2980.99,2737182.0
1752571440,2980.99,2984.0,2980.17,2980.59,1918618.0
1752571620,2980.6,2981.77,2979.74,2980.0,871936.0
1752571800,2980.0,2981.27,2978.43,2981.26,1173810.0
1752571980,2981.26,2982.0,2980.39,2980.78,986886.0
1752572160,2980.75,2982.39,2979.7,2979.97,1521106.0
1752572340,2979.97,2982.16,2979.97,2980.51,866582.0
1752572520,2980.5,2980.51,2975.7,2975.77,1571030.0
1752572700,2975.76,2977.73,2975.51,2975.57,989718.0
1752572880,2975.57,2977.22,2974.68,2975.06,1485292.0
1752573060,2975.07,2977.06,2973.33,2976.58,2068050.0
1752573240,2976.58,2976.58,2969.15,2969.46,4497694.0
1752573420,2969.14,2972.0,2968.73,2971.65,1996360.0
1752573600,2971.65,2972.16,2969.62,2972.15,1817416.0
1752573780,2972.53,2974.99,2971.7,2973.63,1281598.0
1752573960,2973.63,2976.11,2971.22,2975.75,1486792.0
1752574140,2975.75,2977.74,2975.53,2976.4,1748150.0
1752574320,2976.4,2976.4,2971.45,2971.46,1283756.0
1752574500,2971.45,2976.66,2971.02,2976.5,1307736.0
1752574680,2976.5,2979.33,2974.7,2975.41,1941784.0
1752574860,2975.07,2977.44,2974.72,2975.29,1190134.0
1752575040,2975.29,2976.93,2974.88,2976.89,1563646.0
1752575220,2976.89,2977.8,2974.59,2975.07,1837060.0
1752575400,2975.07,2975.38,2966.31,2969.47,4451224.0
1752575580,2969.29,2970.53,2968.07,2969.75,2174860.0
1752575760,2969.9,2970.71,2968.44,2968.99,1322346.0
1752575940,2968.99,2969.41,2966.2,2967.02,1903720.0
1752576120,2967.02,2970.68,2966.9,2969.09,1629010.0
1752576300,2969.09,2970.75,2966.03,2968.8,3143516.0
1752576480,2968.79,2970.68,2966.34,2970.13,1441310.0
1752576660,2970.12,2974.6,2970.12,2973.68,3356514.0
1752576840,2973.68,2974.42,2971.05,2973.41,1033358.0
1752577020,2973.41,2975.0,2972.24,2973.21,1053982.0
1752577200,2973.11,2977.86,2972.65,2976.79,1811178.0
1752577380,2976.78,2977.95,2975.22,2977.95,1340784.0
1752577560,2977.88,2980.43,2977.32,2978.02,2963762.0
1752577740,2978.01,2978.3,2971.56,2973.99,2126054.0
1752577920,2974.0,2974.7,2971.15,2973.07,1175534.0
1752578100,2973.08,2973.08,2964.41,2964.74,5836648.0
1752578280,2964.74,2967.13,2962.69,2962.75,5241602.0
1752578460,2963.15,2965.51,2962.12,2964.36,6004982.0
1752578640,2964.77,2967.95,2962.59,2962.86,3202254.0
1752578820,2962.75,2966.6,2960.89,2965.18,3377232.0
1752579000,2965.17,2967.94,2963.3,2963.3,2048684.0
1752579180,2963.31,2967.56,2962.84,2963.09,3486702.0
1752579360,2963.1,2967.54,2961.03,2967.14,2185686.0
1752579540,2966.99,2966.99,2963.62,2964.89,1971842.0
1752579720,2964.88,2969.43,2964.88,2968.62,1727538.0
1752579900,2969.0,2969.87,2965.55,2967.58,1886814.0
1752580080,2967.59,2971.01,2966.71,2970.56,1785868.0
1752580260,2970.73,2974.69,2969.62,2973.78,2668172.0
1752580440,2973.78,2979.87,2973.73,2979.87,5493512.0
1752580620,2979.87,2981.97,2978.84,2981.25,2514364.0
1752580800,2980.02,2984.36,2977.01,2977.81,6966542.0
1752580980,2977.38,2980.9,2976.6,2980.54,3360834.0
1752581160,2980.53,2981.27,2977.02,2977.87,2063820.0
1752581340,2978.05,2982.0,2977.31,2981.99,1478724.0
1752581520,2981.99,2982.35,2980.26,2980.69,2221982.0
1752581700,2980.69,2981.99,2977.44,2977.87,3491232.0
1752581880,2977.86,2977.87,2974.14,2974.33,2803390.0
1752582060,2974.01,2976.0,2971.6,2974.59,10502034.0
1752582240,2974.68,2976.63,2974.32,2974.69,1888740.0
1752582420,2974.69,2980.5,2973.8,2980.0,6121044.0
1752582600,2979.99,3013.56,2979.96,3005.0,54916100.0
1752582780,3004.53,3008.84,2999.73,3003.13,18161344.0
1752582960,3003.25,3004.65,2986.82,2991.58,20343638.0
1752583140,2991.57,2993.85,2986.4,2987.27,10368972.0
1752583320,2987.28,2989.15,2967.37,2975.37,30581842.0
1752583500,2975.31,2986.65,2975.31,2984.89,15040020.0
1752583680,2984.89,2994.93,2984.85,2992.8,12825134.0
1752583860,2992.8,3002.0,2992.8,2998.8,15555610.0
1752584040,2998.71,3003.6,2998.18,3000.11,7960220.0
1752584220,3000.1,3002.06,2998.51,2999.39,5753274.0
1752584400,2999.39,3008.61,2998.92,3007.43,6466954.0
1752584580,3007.43,3015.6,3006.3,3013.14,15719980.0
1752584760,3013.47,3023.8,3012.98,3018.8,33330728.0
1752584940,3018.88,3019.42,3012.18,3017.4,8730460.0
1752585120,3017.4,3022.58,3015.0,3019.85,12371968.0
1752585300,3019.57,3023.0,3016.27,3019.19,9045108.0
1752585480,3019.07,3021.37,3015.11,3019.29,7736104.0
1752585660,3019.29,3022.31,3016.46,3017.91,6886668.0
1752585840,3017.53,3031.99,3016.0,3030.27,19764256.0
1752586020,3030.45,3033.79,3027.68,3030.0,12501554.0
1752586200,3030.01,3032.82,3022.27,3023.97,13602050.0
1752586380,3023.97,3034.24,3022.84,3030.43,9230850.0
1752586560,3030.79,3031.67,3024.25,3025.12,5448892.0
1752586740,3025.35,3030.6,3019.23,3030.59,14600638.0
1752586920,3030.5,3040.21,3029.06,3038.56,19448468.0
1752587100,3038.51,3057.92,3037.58,3050.21,41370762.0
1752587280,3051.18,3066.13,3050.13,3063.86,33013394.0
1752587460,3063.86,3064.2,3047.94,3052.46,28712200.0
1752587640,3052.46,3060.21,3049.32,3056.72,12711754.0
1752587820,3056.26,3058.67,3050.02,3050.43,9537812.0
1752588000,3050.51,3054.3,3046.63,3048.63,13740674.0
1752588180,3048.75,3049.26,3043.92,3047.62,9974704.0
1752588360,3048.03,3057.96,3047.31,3057.7,6643014.0
1752588540,3057.69,3060.65,3052.92,3060.65,7571460.0
1752588720,3060.36,3063.17,3058.54,3061.6,9080792.0
1752588900,3061.34,3062.0,3051.36,3051.76,8357550.0
1752589080,3051.79,3052.98,3047.11,3051.05,9335234.0
1752589260,3051.32,3051.65,3043.96,3044.83,11974392.0
1752589440,3045.02,3047.98,3042.02,3042.56,9828178.0
1752589620,3042.61,3050.25,3042.56,3046.16,5102904.0
1752589800,3046.27,3049.38,3035.25,3045.64,12336746.0
1752589980,3045.65,3046.49,3040.01,3042.27,7504990.0
1752590160,3042.64,3044.84,3030.1,3030.44,17408356.0
1752590340,3030.64,3037.14,3030.54,3032.68,15383010.0
1752590520,3032.7,3032.7,3006.0,3015.07,42818320.0
1752590700,3015.07,3022.03,3009.27,3012.01,17027606.0
1752590880,3012.63,3018.74,3002.57,3002.57,12874762.0
1752591060,3002.52,3002.57,2982.14,2990.34,55101988.0
1752591240,2990.31,2991.5,2966.0,2967.9,36222534.0
1752591420,2967.54,2983.93,2967.54,2976.68,30873494.0
1752591600,2976.9,2980.0,2966.28,2977.36,22734548.0
1752591780,2977.33,2984.42,2976.53,2982.57,20221782.0
1752591960,2982.51,2994.08,2979.02,2993.29,20762200.0
1752592140,2993.36,2997.56,2987.72,2992.4,14529222.0
1752592320,2992.4,2992.8,2988.45,2989.01,5718360.0
1752592500,2989.01,2996.65,2988.53,2996.44,6367102.0
1752592680,2996.44,3000.99,2993.88,2993.88,12518526.0
1752592860,2993.69,2997.88,2987.79,2987.79,6886650.0
1752593040,2987.6,2989.71,2983.37,2988.98,8939244.0
1752593220,2988.98,2998.15,2987.24,2996.91,5792270.0
1752593400,2997.42,3015.3,2997.42,3002.26,22214252.0
1752593580,3002.12,3013.56,2997.76,3010.01,11401844.0
1752593760,3010.01,3014.77,3007.26,3011.14,9066774.0
1752593940,3011.47,3013.89,3009.32,3013.0,6228384.0
1752594120,3012.9,3032.43,3012.87,3024.3,24373604.0
1752594300,3024.56,3043.68,3024.56,3040.84,26153572.0
1752594480,3040.65,3046.61,3037.18,3040.56,17375086.0
1752594660,3040.72,3045.65,3039.2,3041.55,12525632.0
1752594840,3041.44,3044.99,3039.0,3042.29,7215892.0
1752595020,3042.14,3042.45,3035.0,3038.99,11268134.0
1752595200,3038.99,3040.94,3033.51,3036.19,13213906.0
1752595380,3036.5,3052.73,3036.5,3051.21,18288916.0
1752595560,3050.78,3055.59,3049.0,3049.2,13922832.0
1752595740,3049.13,3055.83,3048.08,3055.64,11752264.0
1752595920,3055.37,3055.83,3046.65,3046.85,7656104.0
1752596100,3046.84,3050.36,3042.73,3045.45,12262128.0
1752596280,3045.26,3052.91,3039.01,3051.08,13109360.0
1752596460,3051.09,3052.58,3043.53,3051.99,5733426.0
1752596640,3051.69,3051.87,3042.51,3042.51,4122650.0
1752596820,3042.51,3047.35,3040.66,3042.49,6668776.0
1752597000,3042.35,3054.99,3042.24,3051.44,6622556.0
1752597180,3051.12,3053.41,3047.15,3052.62,5272962.0
1752597360,3052.7,3055.2,3049.49,3051.53,6520690.0
1752597540,3051.53,3062.38,3051.53,3062.38,11747084.0
1752597720,3062.62,3062.66,3057.1,3060.01,12403384.0
1752597900,3060.01,3061.14,3054.75,3058.01,9150058.0
1752598080,3058.01,3060.99,3050.58,3056.1,8258700.0
1752598260,3056.06,3065.99,3055.75,3062.78,10753858.0
1752598440,3062.82,3062.82,3052.82,3053.86,6073574.0
1752598620,3053.21,3053.68,3043.95,3047.85,12866444.0
1752598800,3047.86,3053.19,3046.91,3052.14,6529952.0
1752598980,3052.14,3054.41,3047.59,3051.11,4924118.0
1752599160,3051.1,3051.7,3042.36,3044.94,6094054.0
1752599340,3045.19,3045.25,3036.98,3040.56,12080984.0
1752599520,3040.56,3046.56,3040.56,3046.11,3220472.0
1752599700,3046.16,3046.98,3041.07,3045.69,3594856.0
1752599880,3045.59,3058.71,3045.59,3053.72,8536962.0
1752600060,3053.48,3058.82,3052.36,3058.58,4107460.0
1752600240,3058.59,3060.67,3055.36,3058.32,5512784.0
1752600420,3058.14,3078.2,3057.84,3074.7,28278514.0
1752600600,3074.7,3074.7,3064.15,3065.71,10819932.0
1752600780,3065.71,3070.99,3064.59,3069.48,5841318.0
1752600960,3069.48,3079.91,3069.47,3077.56,16091022.0
1752601140,3077.75,3078.51,3073.28,3074.52,7687324.0
1752601320,3074.25,3089.79,3073.64,3088.24,21816998.0
1752601500,3087.64,3096.0,3082.48,3089.71,16313012.0
1752601680,3089.71,3097.18,3088.11,3092.4,16790110.0
1752601860,3092.4,3096.0,3088.16,3095.79,9086598.0
1752602040,3095.79,3097.81,3088.97,3092.31,9232108.0
1752602220,3092.29,3096.4,3089.99,3096.4,5171634.0
1752602400,3096.4,3097.1,3090.39,3090.6,6634828.0
1752602580,3090.25,3094.74,3085.01,3090.58,9327946.0
1752602760,3090.57,3093.39,3085.02,3086.06,7477956.0
1752602940,3086.05,3088.99,3078.45,3088.99,11852516.0
1752603120,3088.99,3091.3,3085.33,3089.93,3962976.0
1752603300,3089.93,3093.95,3086.44,3088.97,4063346.0
1752603480,3088.97,3094.0,3088.02,3091.08,4577884.0
1752603660,3091.09,3095.94,3090.8,3093.3,4025540.0
1752603840,3093.31,3093.31,3079.5,3079.74,10966468.0
1752604020,3079.26,3080.23,3072.63,3077.87,15888318.0
1752604200,3078.19,3080.58,3063.97,3070.96,23859464.0
1752604380,3071.17,3071.97,3054.62,3055.34,26373150.0
1752604560,3055.27,3057.1,3041.86,3052.99,28159652.0
1752604740,3052.65,3060.95,3047.0,3048.31,18022494.0
1752604920,3048.19,3065.24,3045.7,3057.42,16061846.0
1752605100,3057.42,3071.39,3057.42,3069.06,16813288.0
1752605280,3069.06,3072.51,3065.05,3070.37,6591548.0
1752605460,3070.38,3075.0,3068.42,3072.01,7503250.0
1752605640,3071.81,3072.61,3066.8,3069.62,4686652.0
1752605820,3069.4,3072.99,3065.22,3065.78,5351556.0
1752606000,3065.55,3076.0,3062.41,3071.93,10095840.0
1752606180,3071.81,3072.18,3066.74,3071.36,4002102.0
1752606360,3071.36,3080.45,3070.5,3078.89,6754336.0
1752606540,3078.69,3086.12,3076.69,3080.97,7986830.0
1752606720,3080.85,3084.0,3079.0,3081.33,3440268.0
1752606900,3080.79,3082.49,3070.96,3072.43,8439018.0
1752607080,3072.43,3083.31,3072.43,3079.07,3659356.0
1752607260,3079.01,3081.69,3074.32,3077.35,2583318.0
1752607440,3077.11,3078.86,3071.91,3072.86,4166690.0
1752607620,3072.86,3074.78,3071.0,3071.02,3718322.0
1752607800,3070.81,3074.55,3065.59,3065.59,3663966.0
1752607980,3065.86,3068.22,3062.16,3064.78,7438798.0
1752608160,3064.15,3065.0,3050.01,3056.42,14142192.0
1752608340,3056.73,3061.41,3054.9,3055.75,6494658.0
1752608520,3055.09,3056.57,3044.27,3046.84,12483014.0
1752608700,3046.16,3048.19,3036.48,3036.48,14112126.0
1752608880,3036.68,3042.97,3033.77,3040.44,18316952.0
1752609060,3040.08,3046.0,3036.06,3043.07,12397894.0
1752609240,3042.73,3050.69,3038.8,3050.55,10357384.0
1752609420,3050.94,3050.99,3038.7,3041.05,7874978.0
1752609600,3041.06,3044.16,3039.15,3040.1,6504742.0
1752609780,3040.11,3040.19,3030.0,3030.09,10327680.0
1752609960,3030.1,3041.18,3030.07,3035.69,7026398.0
1752610140,3035.83,3047.73,3035.28,3045.02,5845062.0
1752610320,3045.02,3049.92,3045.02,3046.89,5506236.0
1752610500,3046.89,3051.54,3038.22,3039.01,6266816.0
1752610680,3038.28,3048.99,3038.28,3046.88,3636130.0
1752610860,3046.87,3050.41,3041.01,3045.15,3863422.0
1752611040,3045.16,3049.95,3045.15,3047.66,3305844.0
1752611220,3047.66,3048.46,3045.37,3046.67,2611410.0
1752611400,3046.67,3046.67,3039.47,3044.21,3326724.0
1752611580,3044.21,3052.0,3043.61,3044.8,3388366.0
1752611760,3045.23,3048.74,3043.98,3045.5,2035850.0
1752611940,3045.1,3047.1,3043.34,3045.78,1030860.0
1752612120,3045.93,3050.47,3045.93,3048.69,2529606.0
1752612300,3048.93,3051.18,3048.01,3049.27,1962718.0
1752612480,3049.42,3049.72,3043.64,3043.64,1853780.0
1752612660,3043.86,3047.06,3041.0,3046.14,2155738.0
1752612840,3046.14,3046.14,3041.54,3042.53,993158.0
1752613020,3042.72,3044.68,3040.89,3041.06,1461016.0
1752613200,3041.05,3047.72,3040.5,3047.72,1795930.0
1752613380,3047.66,3049.82,3044.66,3048.22,4259584.0
1752613560,3048.22,3049.79,3048.15,3048.15,1306338.0
1752613740,3048.25,3049.83,3047.94,3048.16,1520494.0
1752613920,3048.15,3060.54,3047.9,3060.01,6508296.0
1752614100,3060.01,3060.01,3054.76,3059.34,3565470.0
1752614280,3059.34,3066.41,3057.38,3061.83,6311204.0
1752614460,3061.83,3061.83,3056.37,3059.24,2621034.0
1752614640,3059.24,3064.72,3059.24,3062.3,2855168.0
1752614820,3062.3,3063.61,3060.41,3061.74,1216198.0
1752615000,3061.75,3063.82,3059.17,3062.59,1536884.0
1752615180,3062.6,3066.61,3061.98,3065.66,4516348.0
1752615360,3065.66,3078.85,3065.19,3073.44,10170924.0
1752615540,3073.44,3074.31,3070.0,3072.88,2816984.0
1752615720,3072.88,3083.09,3072.4,3078.98,5580116.0
1752615900,3078.97,3083.34,3073.86,3077.4,4213628.0
1752616080,3077.4,3081.0,3071.87,3080.98,4248686.0
1752616260,3080.98,3084.96,3077.57,3078.01,5451666.0
1752616440,3078.0,3080.71,3076.86,3080.71,2645658.0
1752616620,3080.7,3083.17,3079.0,3080.5,1468120.0
1752616800,3080.5,3082.52,3071.27,3072.65,7290126.0
1752616980,3072.66,3074.4,3067.85,3074.4,5296538.0
1752617160,3074.83,3075.0,3068.7,3068.72,2530208.0
1752617340,3068.72,3073.72,3068.39,3072.4,1658602.0
1752617520,3072.4,3074.52,3071.31,3072.51,1107402.0
1752617700,3072.5,3077.0,3071.71,3077.0,2421942.0
1752617880,3076.99,3078.59,3075.72,3078.44,1512888.0
1752618060,3078.45,3078.78,3075.48,3078.78,890530.0
1752618240,3078.78,3078.79,3076.5,3078.5,881026.0
1752618420,3078.92,3082.84,3077.8,3078.21,2128452.0
1752618600,3077.77,3079.56,3075.26,3076.68,1425626.0
1752618780,3076.75,3078.14,3070.7,3073.21,2465066.0
1752618960,3073.24,3081.61,3073.24,3080.99,1691702.0
1752619140,3080.99,3084.46,3079.67,3083.74,2501438.0
1752619320,3083.73,3088.79,3082.0,3087.13,6411100.0
1752619500,3087.14,3087.62,3082.05,3083.66,3715060.0
1752619680,3083.66,3087.46,3083.01,3086.65,1804476.0
1752619860,3086.65,3092.67,3084.95,3087.91,6428544.0
1752620040,3087.91,3092.92,3085.82,3092.04,2617626.0
1752620220,3092.04,3094.13,3090.0,3093.34,3069610.0
1752620400,3093.35,3133.34,3093.34,3130.83,56493588.0
1752620580,3131.51,3135.13,3124.9,3127.91,23640770.0
1752620760,3127.83,3140.74,3124.0,3137.41,13911724.0
1752620940,3136.88,3138.3,3128.63,3130.34,9004162.0
1752621120,3130.34,3130.34,3120.45,3123.0,9412616.0
1752621300,3123.29,3130.5,3120.99,3126.78,6368298.0
1752621480,3125.88,3128.79,3121.41,3121.79,6290138.0
1752621660,3121.52,3126.4,3121.22,3121.74,3929652.0
1752621840,3121.74,3136.04,3121.24,3130.13,8202272.0
1752622020,3130.82,3130.82,3126.21,3128.92,3432200.0
1752622200,3129.33,3129.58,3123.28,3125.49,4121418.0
1752622380,3125.84,3126.12,3120.47,3124.74,3380618.0
1752622560,3124.74,3136.5,3124.74,3127.74,7725716.0
1752622740,3127.99,3131.99,3127.6,3131.48,3197292.0
1752622920,3131.48,3137.64,3130.24,3134.6,3977270.0
1752623100,3134.61,3143.01,3131.84,3132.38,12229974.0
1752623280,3132.09,3135.37,3130.07,3132.14,5063206.0
1752623460,3132.13,3134.78,3131.03,3131.18,3705776.0
1752623640,3130.51,3138.86,3130.15,3135.72,4686014.0
1752623820,3135.02,3144.48,3134.4,3138.33,11342652.0
1752624000,3137.63,3139.61,3130.0,3132.23,9763664.0
1752624180,3132.23,3135.0,3131.51,3132.34,2581962.0
1752624360,3132.34,3132.86,3128.15,3129.45,4571592.0
1752624540,3129.45,3130.34,3120.03,3123.64,13471400.0
1752624720,3123.64,3126.94,3117.95,3119.67,9106506.0
1752624900,3119.66,3128.75,3118.21,3128.75,9183490.0
1752625080,3128.71,3135.0,3128.69,3132.95,6518186.0
1752625260,3132.61,3132.61,3128.04,3131.47,3502722.0
1752625440,3131.57,3134.68,3128.13,3129.32,4480046.0
1752625620,3129.66,3129.99,3123.91,3126.97,6972900.0
1752625800,3126.92,3131.3,3126.44,3131.23,2982944.0
1752625980,3131.4,3136.98,3129.52,3136.98,3545204.0
1752626160,3136.98,3138.58,3134.39,3138.24,5336016.0
1752626340,3138.45,3152.72,3130.59,3130.76,23731170.0
1752626520,3130.88,3136.26,3130.12,3135.15,9354418.0
1752626700,3135.14,3144.24,3130.51,3144.07,8598668.0
1752626880,3143.92,3148.26,3142.19,3146.54,7240340.0
1752627060,3146.54,3146.63,3141.13,3143.0,4246960.0
1752627240,3143.0,3146.44,3138.05,3138.61,5956036.0
1752627420,3138.61,3142.83,3138.0,3142.33,2590284.0
1752627600,3142.15,3143.58,3137.69,3140.35,3074252.0
1752627780,3140.34,3140.63,3136.29,3139.18,3747078.0
1752627960,3139.19,3139.19,3133.89,3136.4,4021108.0
1752628140,3136.58,3137.56,3130.8,3134.56,5387110.0
1752628320,3134.41,3137.99,3132.55,3137.99,2232970.0
1752628500,3137.98,3145.0,3137.98,3140.81,4050932.0
1752628680,3141.2,3148.99,3140.88,3146.7,4941500.0
1752628860,3146.71,3146.71,3142.2,3142.2,2263362.0
1752629040,3141.77,3141.77,3135.3,3140.99,5154208.0
1752629220,3141.0,3145.4,3138.31,3141.06,2461766.0
1752629400,3141.07,3142.99,3136.23,3142.99,1908118.0
1752629580,3142.99,3146.46,3140.28,3141.0,3025516.0
1752629760,3140.82,3144.22,3137.84,3140.4,2955098.0
1752629940,3140.4,3140.64,3136.5,3136.94,2353140.0
1752630120,3136.94,3140.22,3135.56,3135.87,2173958.0
1752630300,3135.87,3138.0,3132.24,3136.61,3616788.0
1752630480,3136.61,3140.43,3134.45,3140.1,2889222.0
1752630660,3140.1,3142.98,3137.78,3139.27,3160934.0
1752630840,3139.27,3141.4,3135.26,3141.4,1960482.0
1752631020,3141.12,3144.59,3138.19,3139.51,5957766.0
1752631200,3139.51,3141.93,3135.71,3136.36,3149634.0
1752631380,3136.36,3136.57,3126.99,3132.18,8900416.0
1752631560,3132.23,3133.22,3127.67,3131.52,4076672.0
1752631740,3131.52,3134.12,3130.1,3133.32,2746758.0
1752631920,3133.32,3134.29,3131.57,3132.82,2723130.0
1752632100,3132.82,3135.85,3122.53,3123.62,6166886.0
1752632280,3123.73,3125.17,3111.0,3120.11,19733286.0
1752632460,3120.3,3123.0,3114.47,3117.11,7394684.0
1752632640,3117.47,3118.71,3114.01,3117.89,4188800.0
1752632820,3117.89,3120.4,3117.3,3119.18,4187918.0
1752633000,3119.17,3121.64,3115.3,3116.31,4089704.0
1752633180,3116.31,3116.31,3113.23,3115.13,4879380.0
1752633360,3114.81,3116.69,3109.67,3116.49,7186294.0
1752633540,3116.5,3116.92,3108.01,3108.68,3839002.0
1752633720,3108.58,3111.82,3106.78,3108.58,3854764.0
1752633900,3108.58,3115.21,3108.44,3113.7,3913088.0
1752634080,3113.7,3120.03,3113.69,3117.03,4253080.0
1752634260,3117.04,3118.46,3113.86,3113.87,2373220.0
1752634440,3113.87,3114.39,3110.85,3111.99,1785572.0
1752634620,3112.29,3115.54,3110.53,3115.3,2434380.0
1752634800,3115.3,3120.65,3114.35,3118.71,3767498.0
1752634980,3118.86,3119.06,3114.56,3118.12,2185446.0
1752635160,3117.91,3120.0,3112.0,3114.12,3081834.0
1752635340,3114.13,3114.39,3103.54,3106.99,17633416.0
1752635520,3107.07,3107.07,3103.0,3105.53,3830664.0
1752635700,3105.53,3110.41,3105.53,3108.08,2854626.0
1752635880,3108.07,3113.28,3107.85,3111.17,2700110.0
1752636060,3111.12,3112.41,3108.25,3110.94,1558222.0
1752636240,3110.94,3110.94,3105.51,3105.51,1157334.0
1752636420,3105.29,3110.72,3105.28,3109.19,1756844.0
1752636600,3109.13,3114.94,3108.73,3113.41,3019758.0
1752636780,3113.41,3115.52,3112.23,3115.16,2549846.0
1752636960,3115.16,3115.51,3112.68,3114.85,1409538.0
1752637140,3114.68,3114.68,3111.76,3114.4,1449888.0
1752637320,3114.4,3121.2,3113.5,3117.23,3266434.0
1752637500,3117.23,3117.24,3111.93,3111.93,2310298.0
1752637680,3111.93,3113.75,3111.11,3111.54,1749502.0
1752637860,3111.54,3116.88,3109.45,3116.14,2471852.0
1752638040,3116.14,3116.47,3114.43,3115.56,2401246.0
1752638220,3115.56,3115.99,3114.06,3115.08,1176956.0
1752638400,3115.08,3118.14,3114.25,3114.25,2242894.0
1752638580,3114.26,3116.52,3112.5,3115.0,1316166.0
1752638760,3114.66,3116.0,3110.19,3110.19,2358176.0
1752638940,3110.49,3111.0,3099.9,3102.83,14344360.0
1752639120,3102.83,3103.79,3100.28,3100.83,4213348.0
1752639300,3100.93,3105.0,3100.93,3103.79,2771906.0
1752639480,3103.92,3108.81,3103.92,3107.37,1976666.0
1752639660,3107.37,3111.58,3106.83,3109.13,1862956.0
1752639840,3109.12,3112.5,3109.08,3112.5,1927348.0
1752640020,3112.5,3112.74,3109.3,3112.48,1401100.0
1752640200,3112.49,3117.55,3109.47,3117.55,4865210.0
1752640380,3117.13,3117.99,3114.34,3115.5,3207020.0
1752640560,3115.51,3119.27,3114.68,3116.37,3273994.0
1752640740,3116.38,3121.94,3115.97,3121.46,4911600.0
1752640920,3121.11,3121.11,3119.38,3119.97,3307000.0
1752641100,3119.97,3123.87,3119.54,3121.41,5182794.0
1752641280,3121.15,3121.51,3115.13,3115.13,3466364.0
1752641460,3115.45,3120.43,3115.45,3120.38,1940274.0
1752641640,3120.38,3125.81,3120.1,3120.73,3748238.0
1752641820,3120.72,3130.36,3120.49,3127.83,10881690.0
1752642000,3127.83,3134.0,3127.63,3134.0,10703188.0
1752642180,3134.11,3143.0,3131.01,3135.87,23641676.0
1752642360,3135.87,3146.5,3135.36,3140.08,12564574.0
1752642540,3140.08,3140.64,3133.76,3140.27,4799064.0
1752642720,3140.27,3140.85,3136.63,3137.93,2588506.0
1752642900,3137.93,3141.95,3137.61,3140.12,4048946.0
1752643080,3140.12,3140.8,3138.25,3139.69,3478218.0
1752643260,3139.69,3145.68,3134.35,3136.35,7089364.0
1752643440,3136.22,3137.74,3133.99,3135.59,2891666.0
1752643620,3135.6,3137.83,3134.98,3136.32,2113334.0
1752643800,3136.31,3142.98,3136.02,3142.48,2510998.0
1752643980,3142.85,3144.0,3140.47,3142.02,4483276.0
1752644160,3142.01,3145.4,3141.61,3143.76,3361188.0
1752644340,3143.77,3143.77,3140.21,3142.99,2373708.0
1752644520,3142.99,3147.5,3142.99,3144.06,4427450.0
1752644700,3144.05,3151.51,3144.05,3146.24,8322682.0
1752644880,3146.24,3146.57,3140.17,3145.99,6699790.0
1752645060,3145.99,3145.99,3142.36,3142.36,2874634.0
1752645240,3142.37,3145.36,3141.01,3144.53,2799704.0
1752645420,3144.54,3144.94,3141.12,3141.89,1936456.0
1752645600,3141.89,3144.61,3133.87,3136.14,7229446.0
1752645780,3136.21,3142.84,3136.21,3138.24,3735010.0
1752645960,3138.24,3139.27,3134.13,3137.47,5559110.0
1752646140,3137.48,3138.78,3136.0,3138.71,2520022.0
1752646320,3138.7,3138.97,3131.48,3131.65,5301696.0
1752646500,3131.66,3138.31,3131.65,3136.95,2132020.0
1752646680,3136.95,3142.81,3136.58,3142.81,3645270.0
1752646860,3142.81,3149.42,3141.02,3148.08,8612570.0
1752647040,3148.08,3156.7,3147.48,3152.19,16328556.0
1752647220,3152.04,3152.04,3146.0,3151.48,6697558.0
1752647400,3151.48,3151.48,3145.65,3147.45,4874146.0
1752647580,3147.46,3150.89,3145.0,3149.01,3947504.0
1752647760,3148.8,3152.0,3148.8,3149.82,3831652.0
1752647940,3149.81,3153.97,3149.3,3153.77,3525320.0
1752648120,3153.64,3157.5,3152.58,3154.65,7899676.0
1752648300,3154.66,3159.21,3152.04,3157.22,5795866.0
1752648480,3157.62,3161.95,3153.47,3156.56,11136404.0
1752648660,3155.96,3160.72,3155.79,3159.01,6183028.0
1752648840,3158.66,3159.46,3156.34,3159.12,2646036.0
1752649020,3159.26,3165.73,3157.31,3163.99,11438248.0
1752649200,3164.53,3169.08,3158.31,3159.95,12569770.0
1752649380,3159.96,3163.71,3158.25,3161.13,5171996.0
1752649560,3161.14,3162.26,3155.01,3155.08,7382318.0
1752649740,3155.23,3158.34,3153.8,3157.0,4839576.0
1752649920,3157.0,3157.4,3154.04,3155.69,4481700.0
1752650100,3155.69,3163.22,3155.34,3162.93,5439868.0
1752650280,3162.93,3165.08,3161.31,3163.38,3464786.0
1752650460,3163.37,3164.04,3160.93,3163.3,2405950.0
1752650640,3163.31,3163.89,3160.0,3162.74,1742906.0
1752650820,3162.86,3163.1,3159.2,3161.75,2303624.0
1752651000,3161.38,3166.2,3159.59,3166.19,3756172.0
1752651180,3166.01,3171.32,3164.77,3169.76,7964214.0
1752651360,3169.84,3171.31,3167.97,3170.91,6066646.0
1752651540,3170.83,3173.7,3166.43,3169.69,9759396.0
1752651720,3169.7,3171.0,3164.33,3165.6,5219050.0
1752651900,3165.6,3167.98,3160.8,3163.65,7973326.0
1752652080,3163.65,3169.02,3163.26,3168.26,3217456.0
1752652260,3168.26,3168.72,3165.31,3166.53,2694922.0
1752652440,3166.53,3166.66,3162.62,3163.19,2912912.0
1752652620,3163.2,3163.98,3159.6,3160.73,5392452.0
1752652800,3160.56,3164.43,3160.55,3161.63,4777784.0
1752652980,3160.99,3165.59,3160.17,3163.14,2465414.0
1752653160,3162.99,3162.99,3158.55,3160.0,5051762.0
1752653340,3160.0,3165.79,3157.99,3157.99,3257096.0
1752653520,3158.11,3161.61,3157.36,3159.26,5456268.0
1752653700,3159.25,3162.94,3158.88,3162.21,4520308.0
1752653880,3162.21,3165.0,3161.0,3164.05,2611630.0
1752654060,3164.06,3164.06,3159.55,3160.1,2007694.0
1752654240,3160.09,3160.66,3158.26,3159.35,2417734.0
1752654420,3159.35,3162.99,3157.86,3160.94,3012786.0
1752654600,3160.95,3165.0,3160.28,3163.44,3247878.0
1752654780,3163.45,3165.62,3162.82,3165.33,2047002.0
1752654960,3165.61,3172.54,3163.74,3170.54,7652878.0
1752655140,3170.26,3170.26,3165.86,3166.89,4366712.0
1752655320,3166.89,3169.42,3165.0,3166.49,2832072.0
1752655500,3166.48,3166.49,3161.35,3161.35,2694176.0
1752655680,3161.36,3164.05,3160.74,3161.96,2582816.0
1752655860,3161.96,3163.59,3159.37,3162.7,2690666.0
1752656040,3162.7,3163.5,3162.0,3163.22,1347378.0
1752656220,3163.22,3164.0,3162.08,3163.61,850978.0
1752656400,3163.61,3167.41,3160.0,3167.41,2525624.0
1752656580,3167.4,3168.0,3163.31,3163.32,2037702.0
1752656760,3163.32,3168.0,3163.15,3167.56,2563420.0
1752656940,3167.64,3170.99,3167.28,3170.58,4952346.0
1752657120,3170.58,3170.79,3168.42,3169.38,2532360.0
1752657300,3169.59,3170.65,3166.96,3168.71,2530796.0
1752657480,3168.92,3170.5,3166.35,3167.2,3857186.0
1752657660,3167.06,3167.06,3164.02,3165.87,4047838.0
1752657840,3165.94,3165.94,3159.72,3164.44,4851254.0
1752658020,3164.43,3166.12,3161.29,3162.57,2919698.0
1752658200,3162.57,3165.7,3160.84,3164.17,2525710.0
1752658380,3164.17,3166.62,3163.51,3165.02,2334962.0
1752658560,3165.02,3165.33,3149.64,3157.54,7619350.0
1752658740,3157.54,3157.98,3152.31,3152.93,11630436.0
1752658920,3152.93,3154.01,3147.46,3151.0,11796314.0
1752659100,3150.99,3151.8,3147.01,3149.98,8790364.0
1752659280,3149.99,3158.96,3149.98,3158.0,6070026.0
1752659460,3158.01,3158.85,3157.05,3157.17,2819862.0
1752659640,3157.17,3157.17,3154.33,3155.85,2164888.0
1752659820,3155.84,3161.54,3155.84,3161.48,2231532.0
1752660000,3161.47,3161.88,3158.64,3159.01,2388382.0
1752660180,3158.88,3161.69,3158.87,3160.05,2264586.0
1752660360,3160.04,3161.6,3155.63,3158.58,2900592.0
1752660540,3158.57,3158.58,3150.93,3155.84,3687178.0
1752660720,3155.84,3156.28,3152.95,3154.37,2245134.0
1752660900,3154.37,3156.0,3150.68,3150.68,2720182.0
1752661080,3151.0,3155.84,3150.72,3155.32,2282900.0
1752661260,3155.32,3157.83,3154.39,3157.51,1840986.0
1752661440,3157.62,3157.76,3153.54,3154.43,1376104.0
1752661620,3154.43,3154.43,3151.48,3151.93,1622992.0
1752661800,3151.93,3153.99,3150.85,3152.51,3160694.0
1752661980,3152.52,3154.63,3149.26,3153.28,4831918.0
1752662160,3153.27,3153.78,3150.77,3152.25,2626482.0
1752662340,3152.28,3155.99,3150.27,3150.54,3042982.0
1752662520,3150.92,3151.32,3145.66,3148.31,5431552.0
1752662700,3148.31,3153.57,3148.31,3152.4,2351880.0
1752662880,3152.4,3154.29,3150.85,3153.21,1509996.0
1752663060,3152.71,3153.21,3149.0,3150.21,2842358.0
1752663240,3150.21,3151.41,3146.11,3146.57,3136078.0
1752663420,3146.57,3147.27,3142.84,3143.5,5315718.0
1752663600,3143.16,3147.3,3143.16,3145.45,5446132.0
1752663780,3144.74,3146.97,3144.06,3146.96,3629044.0
1752663960,3146.97,3149.99,3145.66,3146.99,2290026.0
1752664140,3146.99,3149.36,3146.6,3147.23,1865308.0
1752664320,3147.23,3150.0,3147.23,3148.62,2420920.0
1752664500,3148.19,3148.67,3145.01,3146.39,1290470.0
1752664680,3146.38,3146.99,3144.0,3145.64,2142128.0
1752664860,3145.63,3148.77,3145.44,3148.31,1273434.0
1752665040,3148.31,3151.78,3146.92,3151.78,3641388.0
1752665220,3151.78,3156.77,3151.2,3155.25,5918042.0
1752665400,3155.48,3157.72,3153.28,3153.39,4367626.0
1752665580,3153.4,3155.5,3152.13,3154.98,2053994.0
1752665760,3154.99,3155.18,3152.68,3154.87,2086954.0
1752665940,3154.87,3154.87,3151.26,3151.99,1402874.0
1752666120,3151.99,3153.44,3150.29,3153.38,1350572.0
1752666300,3153.38,3157.29,3151.4,3156.0,2027840.0
1752666480,3156.0,3156.21,3153.91,3153.91,1109536.0
1752666660,3153.14,3153.14,3150.53,3150.62,1075706.0
1752666840,3150.61,3150.62,3146.27,3148.99,3070946.0
1752667020,3148.98,3149.9,3147.4,3149.9,1005338.0
1752667200,3149.89,3149.99,3146.26,3149.73,3059668.0
1752667380,3149.73,3156.41,3149.61,3155.58,3748056.0
1752667560,3155.58,3156.69,3154.68,3155.89,2698204.0
1752667740,3155.89,3156.54,3152.94,3154.57,1472144.0
1752667920,3154.58,3154.93,3151.2,3151.21,1370666.0
1752668100,3151.21,3155.26,3151.2,3155.13,1504350.0
1752668280,3155.13,3155.26,3150.43,3151.32,2259476.0
1752668460,3151.33,3154.29,3151.04,3153.74,828250.0
1752668640,3153.74,3155.0,3152.3,3154.29,1589350.0
1752668820,3154.29,3162.24,3154.28,3161.7,5317044.0
1752669000,3161.7,3169.49,3153.45,3161.07,16041276.0
1752669180,3161.07,3166.44,3160.79,3163.16,5966674.0
1752669360,3163.6,3167.91,3162.57,3167.45,7244570.0
1752669540,3167.44,3169.99,3165.66,3168.12,6790500.0
1752669720,3168.11,3173.08,3168.11,3171.47,8606780.0
1752669900,3171.47,3178.96,3168.05,3175.19,10788862.0
1752670080,3175.19,3175.94,3165.01,3166.28,9271604.0
1752670260,3166.12,3169.21,3164.24,3167.0,4899266.0
1752670440,3166.99,3168.59,3164.18,3164.18,2756190.0
1752670620,3164.19,3165.95,3162.56,3164.14,2531552.0
1752670800,3163.81,3164.64,3158.03,3159.35,8383142.0
1752670980,3159.01,3165.84,3159.0,3165.6,6602392.0
1752671160,3165.6,3177.77,3161.01,3177.7,8309772.0
1752671340,3177.69,3187.62,3176.8,3183.04,28576538.0
1752671520,3183.04,3186.69,3178.06,3179.28,10229754.0
1752671700,3179.28,3179.47,3173.0,3175.8,7888280.0
1752671880,3175.8,3179.36,3175.01,3178.25,4953512.0
1752672060,3178.24,3178.25,3166.56,3171.01,6753894.0
1752672240,3171.01,3175.99,3170.46,3171.19,3177456.0
1752672420,3171.19,3172.7,3169.12,3171.41,3792382.0
1752672600,3171.41,3175.69,3165.23,3175.28,8222066.0
1752672780,3175.28,3179.34,3174.19,3175.03,6656912.0
1752672960,3175.43,3183.36,3174.24,3182.03,12103192.0
1752673140,3182.58,3183.88,3170.4,3178.78,9951018.0
1752673320,3178.26,3179.91,3168.07,3172.74,10640782.0
1752673500,3172.81,3184.07,3170.06,3184.07,8479852.0
1752673680,3184.64,3194.32,3180.25,3183.15,25255298.0
1752673860,3182.99,3188.0,3175.81,3187.37,10060248.0
1752674040,3187.51,3193.97,3184.01,3192.57,12672034.0
1752674220,3192.57,3196.79,3192.49,3194.45,18116818.0
1752674400,3194.17,3197.49,3189.65,3193.49,12482608.0
1752674580,3193.47,3204.32,3191.28,3199.95,25644744.0
1752674760,3199.95,3200.69,3187.36,3187.6,25226868.0
1752674940,3187.6,3194.99,3186.18,3189.04,9804394.0
1752675120,3189.05,3189.7,3178.31,3178.6,15043642.0
1752675300,3178.59,3185.96,3177.95,3185.0,12102926.0
1752675480,3185.5,3191.37,3185.39,3191.27,7832338.0
1752675660,3191.04,3191.39,3188.59,3189.5,4162798.0
1752675840,3189.8,3198.0,3189.0,3190.5,8643036.0
1752676020,3190.24,3195.57,3189.13,3195.01,3255914.0
1752676200,3195.19,3228.74,3192.86,3226.89,83021622.0
1752676380,3226.89,3244.04,3225.14,3228.31,59713350.0
1752676560,3228.54,3237.02,3224.18,3233.28,27273926.0
1752676740,3233.28,3233.99,3225.73,3228.54,11538636.0
1752676920,3228.54,3235.57,3228.01,3234.64,9242940.0
1752677100,3234.4,3247.68,3233.01,3246.65,22703480.0
1752677280,3246.77,3265.87,3245.5,3259.29,55311810.0
1752677460,3259.28,3262.22,3251.43,3252.61,18476156.0
1752677640,3252.35,3261.52,3235.04,3261.52,34172836.0
1752677820,3261.35,3261.86,3247.63,3250.39,15089104.0
1752678000,3250.7,3259.89,3249.99,3257.67,12594628.0
1752678180,3257.66,3260.47,3253.41,3258.54,13181868.0
1752678360,3258.54,3260.79,3252.58,3253.01,15726766.0
1752678540,3252.89,3255.32,3242.29,3242.46,14570102.0
1752678720,3243.82,3245.44,3240.12,3243.72,14681138.0
1752678900,3243.5,3243.74,3226.65,3228.94,31340078.0
1752679080,3229.34,3231.8,3218.64,3230.07,26660512.0
1752679260,3229.88,3229.88,3217.55,3225.24,20462492.0
1752679440,3225.24,3237.91,3221.98,3236.92,18788794.0
1752679620,3236.91,3249.11,3236.26,3245.88,17425878.0
1752679800,3246.4,3246.4,3228.78,3233.69,21162802.0
1752679980,3233.59,3234.99,3225.34,3226.73,12373802.0
1752680160,3226.73,3226.73,3206.05,3221.1,30426250.0
1752680340,3221.1,3229.98,3215.67,3228.07,12774350.0
1752680520,3227.71,3231.15,3227.21,3230.99,10336738.0
1752680700,3230.99,3236.12,3230.72,3233.73,8400636.0
1752680880,3233.73,3238.59,3231.81,3236.01,6349622.0
1752681060,3235.01,3236.09,3224.0,3232.14,7914118.0
1752681240,3232.78,3246.33,3229.99,3238.45,20161144.0
1752681420,3238.15,3244.47,3234.96,3243.4,11248828.0
1752681600,3243.4,3246.3,3235.0,3239.1,11702866.0
1752681780,3239.32,3241.46,3233.61,3236.63,6071950.0
1752681960,3236.72,3244.33,3235.0,3235.73,6711224.0
1752682140,3235.36,3243.74,3235.04,3243.74,6304730.0
1752682320,3243.66,3245.99,3240.5,3245.47,6606816.0
1752682500,3245.47,3248.67,3240.97,3245.97,6740936.0
1752682680,3245.28,3248.37,3239.35,3245.51,5788892.0
1752682860,3245.51,3248.3,3243.22,3245.12,5488182.0
1752683040,3244.69,3249.01,3243.46,3247.96,4399844.0
1752683220,3247.96,3272.51,3247.6,3262.38,29956500.0
1752683400,3263.11,3271.13,3258.01,3261.31,22908758.0
1752683580,3261.45,3263.37,3254.03,3255.87,12159124.0
1752683760,3255.63,3265.5,3255.01,3264.3,9950508.0
1752683940,3264.3,3284.29,3264.3,3275.68,33428014.0
1752684120,3275.45,3279.45,3273.27,3275.17,2828728.0
1752684300,3275.18,3282.88,3272.5,3273.18,365506.0
1752684480,3273.74,3276.0,3268.0,3273.94,4405646.0
1752684660,3274.5,3284.78,3274.08,3278.66,11680998.0
1752684840,3278.66,3293.5,3277.63,3287.9,19302428.0
1752685020,3287.97,3287.97,3281.77,3285.85,9875652.0
1752685200,3285.42,3295.76,3282.48,3294.24,2956620.0
1752685380,3294.41,3294.41,3287.36,3288.88,419250.0
1752685560,3288.84,3293.98,3287.22,3290.27,23672.0
1752685740,3290.78,3291.2,3281.44,3281.5,8274626.0
1752685920,3281.09,3285.92,3280.0,3284.59,9594090.0
1752686100,3284.59,3288.78,3277.15,3287.67,11306528.0
1752686280,3287.68,3295.78,3285.93,3292.88,13209526.0
1752686460,3292.58,3294.44,3280.32,3284.19,8827566.0
1752686640,3284.18,3292.43,3281.96,3289.28,5610172.0
1752686820,3289.28,3291.85,3278.12,3284.99,10039220.0
1752687000,3284.98,3285.5,3280.66,3282.38,6717780.0
1752687180,3282.88,3284.86,3280.61,3281.11,3797684.0
1752687360,3281.85,3282.88,3272.72,3278.71,11841562.0
1752687540,3278.99,3286.04,3278.99,3285.79,6158840.0
1752687720,3285.99,3288.49,3284.0,3286.61,4952900.0
1752687900,3286.61,3295.52,3286.0,3292.64,11748116.0
1752688080,3292.4,3299.08,3284.02,3286.0,14827760.0
1752688260,3286.01,3320.0,3285.53,3311.23,60294444.0
1752688440,3311.52,3327.03,3306.83,3310.81,29238608.0
1752688620,3310.81,3316.74,3309.01,3316.14,8533988.0
1752688800,3316.14,3330.48,3313.19,3325.1,21252310.0
1752688980,3326.45,3348.38,3321.82,3346.12,43262374.0
1752689160,3346.12,3358.73,3340.59,3343.81,40041240.0
1752689340,3343.45,3347.91,3333.89,3335.62,19821132.0
1752689520,3335.63,3338.8,3329.93,3336.73,16172076.0
1752689700,3336.58,3344.69,3332.6,3342.95,11212880.0
1752689880,3342.95,3343.89,3336.11,3339.32,6185404.0
1752690060,3340.44,3344.99,3337.68,3341.26,6430492.0
1752690240,3341.06,3352.86,3340.2,3340.77,11254844.0
1752690420,3342.17,3351.94,3341.35,3342.73,7507496.0
1752690600,3343.19,3350.2,3343.19,3348.05,9939468.0
1752690780,3348.05,3353.98,3343.25,3352.71,14037624.0
1752690960,3352.87,3370.65,3351.99,3354.14,34816150.0
1752691140,3354.14,3360.83,3352.58,3359.88,15696208.0
1752691320,3359.01,3359.02,3352.4,3354.41,6462458.0
1752691500,3354.4,3354.7,3344.91,3344.97,10975534.0
1752691680,3344.66,3344.66,3327.65,3334.74,29475762.0
1752691860,3334.91,3337.79,3329.09,3336.43,8405076.0
1752692040,3336.43,3339.83,3332.13,3333.46,5469836.0
1752692220,3332.87,3334.93,3328.2,3334.93,7539894.0
1752692400,3334.92,3340.41,3334.55,3338.68,6050732.0
1752692580,3338.68,3341.97,3334.81,3338.27,6085380.0
1752692760,3338.46,3343.52,3337.5,3341.48,4587208.0
1752692940,3341.48,3349.03,3339.0,3345.46,11234428.0
1752693120,3345.45,3346.52,3339.2,3345.92,4784824.0
1752693300,3345.93,3356.34,3345.52,3352.42,8473584.0
1752693480,3352.4,3352.75,3345.65,3351.53,6567672.0
1752693660,3351.41,3358.23,3350.24,3355.29,10107334.0
1752693840,3355.28,3366.73,3355.04,3360.15,13015338.0
1752694020,3360.15,3362.61,3354.4,3359.13,6469470.0
1752694200,3359.13,3359.13,3344.08,3351.54,13701680.0
1752694380,3351.54,3363.25,3350.76,3361.18,8837790.0
1752694560,3361.65,3376.84,3360.65,3370.43,22293590.0
1752694740,3370.24,3371.03,3364.34,3368.37,8470830.0
1752694920,3368.07,3369.77,3357.13,3360.39,6705800.0
1752695100,3360.39,3365.99,3359.91,3364.61,5976538.0
1752695280,3364.6,3367.89,3357.39,3357.39,6450486.0
1752695460,3357.6,3364.5,3355.0,3364.5,5895854.0
1752695640,3364.5,3373.99,3363.6,3373.99,14082780.0
1752695820,3373.13,3382.0,3369.4,3381.77,17812084.0
1752696000,3381.81,3387.67,3373.9,3380.63,20163728.0
1752696180,3380.63,3396.52,3380.42,3395.56,21528708.0
1752696360,3395.79,3409.42,3390.82,3408.36,42435526.0
1752696540,3407.34,3408.49,3378.8,3381.0,32455510.0
1752696720,3381.35,3391.92,3380.66,3390.98,14762994.0
1752696900,3390.32,3407.23,3388.09,3405.57,20351062.0
1752697080,3406.55,3419.47,3406.24,3415.32,36962246.0
1752697260,3415.32,3423.56,3407.32,3420.88,24399720.0
1752697440,3421.54,3421.72,3413.27,3417.84,12482280.0
1752697620,3417.54,3417.54,3408.94,3412.97,8544238.0
1752697800,3413.04,3415.78,3386.94,3393.11,24597570.0
1752697980,3393.22,3407.26,3393.07,3405.03,13957840.0
1752698160,3405.04,3405.12,3395.64,3400.49,6610562.0
1752698340,3400.48,3401.6,3393.16,3394.75,4942070.0
1752698520,3395.24,3401.3,3391.4,3401.29,6098416.0
1752698700,3401.3,3401.3,3379.61,3385.21,17136010.0
1752698880,3385.2,3387.51,3376.01,3381.76,11457252.0
1752699060,3381.0,3384.63,3374.9,3376.78,9660446.0
1752699240,3376.78,3380.45,3366.83,3375.01,18991248.0
1752699420,3375.0,3383.23,3374.47,3379.32,6594288.0
1752699600,3379.32,3383.1,3375.4,3375.41,6934242.0
1752699780,3375.2,3376.58,3371.0,3375.15,6773196.0
1752699960,3376.29,3379.08,3373.09,3373.56,3014354.0
1752700140,3373.74,3381.28,3372.85,3379.69,5225762.0
1752700320,3379.69,3389.99,3379.35,3379.36,11768672.0
1752700500,3379.35,3384.95,3376.22,3383.11,5066842.0
1752700680,3382.77,3389.09,3382.63,3387.0,3377366.0
1752700860,3387.0,3391.7,3383.8,3391.02,4386226.0
1752701040,3391.72,3398.18,3389.57,3391.85,8527740.0
1752701220,3391.85,3395.5,3390.0,3392.81,4257366.0
1752701400,3392.81,3392.81,3382.88,3383.98,6106476.0
1752701580,3383.98,3384.49,3372.99,3375.36,5728240.0
1752701760,3375.37,3377.72,3341.4,3361.56,35344262.0
1752701940,3361.99,3371.92,3361.57,3371.92,9398472.0
1752702120,3372.6,3373.88,3361.32,3365.88,7517188.0
1752702300,3367.49,3382.11,3367.49,3376.55,5663354.0
1752702480,3376.21,3379.36,3373.23,3376.38,2686250.0
1752702660,3376.7,3378.65,3374.18,3374.98,2356028.0
1752702840,3374.98,3375.35,3371.48,3371.68,1594920.0
1752703020,3371.68,3373.31,3368.01,3373.31,3499068.0
1752703200,3373.31,3382.97,3372.99,3382.59,6547118.0
1752703380,3382.58,3382.59,3376.61,3380.82,3003000.0
1752703560,3380.82,3388.83,3379.65,3388.19,5229062.0
1752703740,3388.01,3388.01,3381.85,3383.94,2781802.0
1752703920,3383.81,3385.35,3381.14,3383.53,1894236.0
1752704100,3383.2,3383.98,3378.89,3382.97,2845100.0
1752704280,3383.2,3387.16,3379.26,3382.94,3882300.0
1752704460,3382.95,3386.2,3380.85,3384.84,2131488.0
1752704640,3384.74,3384.74,3375.16,3378.01,4313318.0
1752704820,3377.74,3377.8,3372.07,3374.03,3940510.0
1752705000,3374.03,3375.24,3368.0,3368.01,4529518.0
1752705180,3368.01,3373.61,3365.22,3373.6,5928188.0
1752705360,3372.93,3373.16,3363.52,3364.42,4379342.0
1752705540,3364.21,3364.98,3350.24,3354.97,12970898.0
1752705720,3355.13,3362.68,3352.05,3362.55,7626424.0
1752705900,3362.55,3363.84,3353.33,3353.33,4657998.0
1752706080,3354.09,3356.7,3350.2,3354.53,8268914.0
1752706260,3354.52,3357.57,3349.48,3357.57,5590718.0
1752706440,3357.57,3359.67,3353.86,3356.98,5072252.0
1752706620,3357.17,3362.49,3354.15,3362.33,2891596.0
1752706800,3362.33,3364.72,3358.86,3360.67,3763044.0
1752706980,3360.75,3360.9,3349.25,3355.66,5944392.0
1752707160,3355.99,3358.03,3354.0,3355.77,3582732.0
1752707340,3355.7,3357.6,3351.77,3354.54,2137118.0
1752707520,3354.58,3358.99,3353.43,3358.99,2304956.0
1752707700,3359.05,3359.05,3348.0,3348.01,4347426.0
1752707880,3347.64,3357.94,3345.32,3357.94,8245548.0
1752708060,3357.99,3361.28,3355.8,3360.54,4883328.0
1752708240,3360.54,3372.95,3360.19,3366.09,9943798.0
1752708420,3365.89,3368.22,3362.92,3366.13,1906436.0
1752708600,3366.13,3367.06,3358.74,3361.32,3656666.0
1752708780,3361.32,3361.32,3355.0,3355.86,3226206.0
1752708960,3355.87,3359.6,3352.68,3356.42,4232144.0
1752709140,3355.45,3364.47,3354.63,3364.47,3134608.0
1752709320,3364.65,3367.5,3362.4,3367.5,2173052.0
1752709500,3367.5,3368.96,3364.62,3368.96,3649860.0
1752709680,3368.95,3370.17,3363.34,3363.35,3712496.0
1752709860,3363.34,3369.0,3362.93,3368.26,1806810.0
1752710040,3368.27,3370.13,3365.62,3367.52,1772514.0
1752710220,3367.52,3374.46,3367.21,3370.54,4055326.0
1752710400,3370.54,3373.73,3369.59,3371.72,3705094.0
1752710580,3371.73,3382.86,3371.72,3380.63,9038358.0
1752710760,3380.89,3381.5,3370.25,3370.25,4837360.0
1752710940,3369.59,3375.71,3366.36,3375.43,6195240.0
1752711120,3375.78,3378.71,3370.43,3373.39,3659124.0
1752711300,3373.39,3376.98,3373.0,3373.0,3198992.0
1752711480,3373.01,3378.33,3373.0,3377.93,1457886.0
1752711660,3378.01,3388.45,3378.01,3380.71,8801878.0
1752711840,3381.35,3398.28,3381.35,3390.55,12220650.0
1752712020,3390.79,3392.14,3382.01,3382.01,4257262.0
1752712200,3382.01,3386.17,3377.77,3378.56,7579946.0
1752712380,3378.22,3381.17,3377.12,3377.79,3477456.0
1752712560,3378.07,3386.29,3375.43,3382.3,3609706.0
1752712740,3382.29,3387.43,3380.3,3386.84,2710550.0
1752712920,3386.23,3391.54,3385.2,3386.63,3186624.0
1752713100,3386.63,3389.76,3382.93,3386.57,2424914.0
1752713280,3386.51,3389.9,3381.11,3382.81,4781972.0
1752713460,3382.62,3395.25,3382.62,3394.48,6230824.0
1752713640,3394.65,3396.74,3382.66,3382.66,5230066.0
1752713820,3382.66,3384.99,3375.7,3375.7,4971704.0
1752714000,3375.7,3383.18,3373.97,3378.18,5231078.0
1752714180,3379.23,3385.92,3378.06,3385.92,2325144.0
1752714360,3385.41,3392.99,3385.41,3391.64,4659564.0
1752714540,3391.54,3392.32,3384.08,3385.01,3907838.0
1752714720,3385.01,3394.99,3384.65,3394.99,3052520.0
1752714900,3394.99,3395.23,3384.79,3386.21,6072224.0
1752715080,3386.21,3387.03,3379.1,3381.47,4805276.0
1752715260,3381.23,3382.92,3365.3,3369.44,9099750.0
1752715440,3369.91,3372.25,3366.33,3369.35,5780836.0
1752715620,3369.48,3378.47,3368.2,3373.25,3507402.0
1752715800,3373.38,3373.5,3358.3,3359.64,7458232.0
1752715980,3359.64,3359.7,3340.0,3348.82,23578954.0
1752716160,3348.81,3353.56,3343.93,3345.73,8220620.0
1752716340,3345.73,3353.61,3345.73,3348.01,6584536.0
1752716520,3348.47,3350.92,3346.25,3348.99,3333402.0
1752716700,3348.26,3348.32,3325.68,3325.94,25563060.0
1752716880,3325.52,3328.2,3311.38,3324.05,36018094.0
1752717060,3324.08,3327.52,3320.75,3324.98,10870572.0
1752717240,3325.0,3335.4,3325.0,3335.4,7832532.0
1752717420,3335.7,3340.63,3333.93,3337.84,6793914.0
1752717600,3337.84,3340.19,3333.94,3336.12,4790464.0
1752717780,3336.13,3347.01,3332.48,3346.7,7761564.0
1752717960,3346.71,3353.34,3344.29,3350.65,7967344.0
1752718140,3350.65,3353.79,3349.48,3350.9,5162604.0
1752718320,3350.9,3352.38,3343.6,3347.78,5105900.0
1752718500,3347.26,3351.32,3345.0,3350.97,3607040.0
1752718680,3350.98,3358.3,3350.0,3357.6,5622286.0
1752718860,3357.6,3357.6,3353.91,3355.88,3313772.0
1752719040,3355.89,3360.68,3355.38,3358.91,6300472.0
1752719220,3358.89,3360.84,3355.29,3356.95,2889218.0
1752719400,3356.94,3360.34,3352.4,3360.34,2755250.0
1752719580,3360.34,3361.96,3353.12,3358.45,3262998.0
1752719760,3358.1,3358.1,3351.01,3354.26,2748534.0
1752719940,3354.8,3355.44,3348.0,3352.05,3189644.0
1752720120,3352.39,3353.77,3348.36,3349.69,2586230.0
1752720300,3349.69,3349.69,3340.25,3341.21,6156308.0
1752720480,3340.95,3346.75,3335.78,3345.02,5340868.0
1752720660,3345.02,3350.28,3343.44,3349.61,3767504.0
1752720840,3349.46,3354.54,3348.83,3351.31,2635206.0
1752721020,3351.48,3352.24,3346.58,3348.57,2160296.0
1752721200,3348.58,3349.74,3340.87,3340.87,2399534.0
1752721380,3340.88,3343.72,3337.23,3340.85,3158330.0
1752721560,3340.85,3347.12,3336.17,3343.93,3647928.0
1752721740,3343.93,3344.92,3337.36,3338.44,1811836.0
1752721920,3338.44,3338.64,3331.15,3332.89,5016320.0
1752722100,3332.68,3336.18,3329.31,3329.57,4191650.0
1752722280,3329.57,3336.81,3325.41,3335.71,6519602.0
1752722460,3336.25,3340.99,3331.22,3331.55,4198458.0
1752722640,3331.54,3331.65,3320.12,3320.91,7089148.0
1752722820,3320.91,3324.84,3317.57,3321.21,7805110.0
1752723000,3321.11,3326.0,3314.21,3316.18,7205226.0
1752723180,3315.8,3329.43,3315.78,3325.98,6050346.0
1752723360,3326.37,3329.47,3317.56,3322.6,4433966.0
1752723540,3322.39,3326.62,3318.18,3322.15,3907362.0
1752723720,3322.45,3328.0,3321.5,3327.85,2520806.0
1752723900,3327.74,3337.0,3326.49,3330.12,6793884.0
1752724080,3330.45,3333.0,3321.99,3322.47,7931586.0
1752724260,3322.47,3326.52,3320.11,3324.87,2142244.0
1752724440,3324.87,3329.99,3324.77,3329.5,2146650.0
1752724620,3329.49,3332.99,3328.09,3330.4,2799136.0
1752724800,3330.41,3330.65,3325.01,3329.0,2184472.0
1752724980,3329.17,3329.18,3322.01,3322.23,2517458.0
1752725160,3322.16,3329.26,3319.4,3329.26,3734788.0
1752725340,3329.27,3334.3,3326.47,3332.0,3814490.0
1752725520,3332.32,3339.2,3331.78,3335.71,6020956.0
1752725700,3335.55,3337.36,3333.02,3337.36,2072886.0
1752725880,3337.36,3338.5,3334.5,3338.23,2937298.0
1752726060,3338.24,3342.68,3337.0,3338.62,3925656.0
1752726240,3338.62,3340.68,3332.35,3332.35,3813504.0
1752726420,3332.35,3338.59,3332.31,3337.98,1655082.0
1752726600,3337.98,3346.36,3337.97,3342.65,6871546.0
1752726780,3342.26,3343.67,3339.5,3340.99,5148776.0
1752726960,3341.0,3342.69,3338.82,3340.01,1802054.0
1752727140,3340.01,3343.48,3340.01,3343.48,1380054.0
1752727320,3343.47,3346.01,3342.78,3343.02,2155694.0
1752727500,3343.28,3345.8,3342.35,3343.34,2450610.0
1752727680,3343.34,3345.5,3341.4,3345.5,1705012.0
1752727860,3345.49,3348.68,3345.33,3346.69,3612102.0
1752728040,3346.69,3349.21,3346.68,3349.07,3560188.0
1752728220,3349.06,3351.37,3347.28,3350.06,3538186.0
1752728400,3350.07,3350.07,3345.38,3349.71,2624010.0
1752728580,3349.71,3349.99,3340.22,3340.4,3112148.0
1752728760,3340.4,3344.69,3339.06,3339.42,2397992.0
1752728940,3339.41,3341.87,3337.65,3341.87,3422808.0
1752729120,3341.87,3345.39,3340.0,3341.58,1763982.0
1752729300,3341.58,3345.0,3341.14,3344.99,1907658.0
1752729480,3345.0,3347.63,3343.85,3346.1,1821926.0
1752729660,3346.1,3348.34,3344.68,3346.56,1217114.0
1752729840,3346.55,3349.81,3345.58,3348.07,1360724.0
1752730020,3348.07,3354.6,3348.06,3354.0,5707608.0
1752730200,3354.01,3356.73,3350.51,3351.54,5246420.0
1752730380,3351.29,3355.0,3348.97,3352.4,3472466.0
1752730560,3352.08,3358.06,3352.08,3355.01,4845592.0
1752730740,3355.02,3359.81,3353.61,3359.31,3723944.0
1752730920,3359.3,3368.02,3359.3,3364.82,13472626.0
1752731100,3364.82,3373.23,3360.67,3370.89,13371970.0
1752731280,3370.89,3376.76,3368.45,3369.32,8928770.0
1752731460,3369.33,3370.99,3366.87,3368.12,3471370.0
1752731640,3368.12,3368.95,3364.92,3367.49,3885800.0
1752731820,3367.49,3373.66,3367.49,3373.24,4315424.0
1752732000,3373.24,3376.91,3370.12,3376.91,6014136.0
1752732180,3377.21,3377.48,3374.2,3376.81,4451978.0
1752732360,3376.37,3382.99,3376.21,3380.79,8594868.0
1752732540,3380.79,3381.69,3375.24,3375.97,5450016.0
1752732720,3375.77,3375.97,3370.77,3373.0,3487284.0
1752732900,3373.0,3373.33,3365.1,3367.58,8320250.0
1752733080,3367.57,3384.97,3362.66,3384.38,12806232.0
1752733260,3384.49,3415.06,3384.38,3411.55,37016436.0
1752733440,3411.44,3431.66,3409.48,3430.81,58300912.0
1752733620,3430.71,3434.37,3422.26,3424.77,30312508.0
1752733800,3424.34,3445.28,3422.85,3438.51,33687280.0
1752733980,3438.9,3443.48,3429.65,3432.82,14659524.0
1752734160,3432.82,3438.95,3429.51,3432.58,8401998.0
1752734340,3432.66,3434.54,3428.25,3428.77,8486626.0
1752734520,3429.14,3434.88,3426.38,3431.62,7103220.0
1752734700,3431.63,3438.52,3427.5,3431.35,9834446.0
1752734880,3431.35,3433.3,3428.11,3428.32,4817808.0
1752735060,3428.01,3431.35,3427.45,3431.12,4644904.0
1752735240,3431.11,3433.99,3426.0,3426.01,5804446.0
1752735420,3426.83,3444.55,3426.83,3441.11,11162362.0
1752735600,3441.11,3441.19,3417.3,3421.38,18949044.0
1752735780,3421.38,3433.69,3420.0,3427.02,12971364.0
1752735960,3427.02,3427.5,3409.09,3414.66,18182902.0
1752736140,3414.06,3417.59,3408.66,3414.81,14214402.0
1752736320,3415.09,3425.92,3415.02,3417.29,10075506.0
1752736500,3417.29,3424.04,3415.35,3423.61,6658870.0
1752736680,3423.62,3423.62,3417.3,3417.31,3603500.0
1752736860,3417.3,3422.7,3413.3,3420.94,4606482.0
1752737040,3420.95,3429.55,3420.01,3423.2,6083106.0
1752737220,3423.2,3426.0,3420.73,3421.96,3090092.0
1752737400,3421.97,3434.55,3421.97,3431.8,6001346.0
1752737580,3431.8,3441.49,3431.04,3438.7,12148290.0
1752737760,3438.82,3448.92,3436.85,3444.64,14899684.0
1752737940,3444.68,3468.97,3442.0,3459.56,41321984.0
1752738120,3459.57,3465.63,3455.7,3459.62,14703434.0
1752738300,3459.61,3460.56,3451.13,3455.04,10971162.0
1752738480,3455.04,3456.4,3451.14,3453.75,5661490.0
1752738660,3453.75,3455.27,3448.78,3450.93,6925818.0
1752738840,3450.93,3453.07,3445.66,3448.26,6575422.0
1752739020,3448.37,3451.14,3447.33,3448.36,4450538.0
1752739200,3448.37,3450.33,3442.64,3442.83,7708964.0
1752739380,3442.84,3443.76,3436.49,3440.42,11615696.0
1752739560,3440.42,3448.85,3440.01,3442.62,6315596.0
1752739740,3442.63,3449.99,3439.5,3447.59,5183602.0
1752739920,3447.86,3447.99,3443.53,3446.95,5935326.0
1752740100,3446.87,3446.95,3441.31,3441.8,3888828.0
1752740280,3441.98,3442.2,3438.03,3439.28,3990624.0
1752740460,3439.28,3443.34,3437.16,3438.96,2571340.0
1752740640,3438.95,3442.44,3433.19,3435.25,7813818.0
1752740820,3435.51,3437.34,3428.98,3433.81,8572920.0
1752741000,3433.8,3436.38,3427.12,3427.86,8062496.0
1752741180,3428.11,3432.79,3426.79,3427.99,5484282.0
1752741360,3428.0,3431.67,3426.01,3431.67,4482624.0
1752741540,3431.66,3437.07,3431.66,3432.74,5471630.0
1752741720,3432.74,3438.0,3431.4,3436.62,5184688.0
1752741900,3436.61,3437.53,3432.11,3436.37,3636338.0
1752742080,3436.37,3436.99,3431.0,3432.15,2976406.0
1752742260,3432.0,3433.32,3425.9,3429.3,4267674.0
1752742440,3429.29,3436.49,3429.14,3436.29,3008252.0
1752742620,3436.44,3450.0,3436.44,3448.5,15779838.0
1752742800,3448.51,3449.0,3439.78,3445.85,8792690.0
1752742980,3446.69,3458.23,3444.44,3455.69,11784520.0
1752743160,3455.28,3460.48,3453.51,3459.66,10189770.0
1752743340,3459.66,3464.87,3456.04,3460.01,9491522.0
1752743520,3460.01,3460.95,3456.0,3456.01,5107400.0
1752743700,3456.01,3459.83,3450.61,3456.59,7634052.0
1752743880,3456.02,3456.34,3450.15,3454.77,4887806.0
1752744060,3454.99,3464.89,3454.99,3461.0,7831222.0
1752744240,3461.0,3467.7,3455.98,3465.34,7626324.0
1752744420,3465.72,3477.25,3461.45,3473.47,18287890.0
1752744600,3473.4,3473.4,3465.32,3466.39,13054798.0
1752744780,3466.72,3467.99,3462.63,3464.34,6732884.0
1752744960,3464.35,3476.71,3462.53,3471.9,8461882.0
1752745140,3471.56,3473.0,3468.27,3470.32,4823538.0
1752745320,3470.36,3474.07,3468.66,3473.62,3553200.0
1752745500,3473.87,3478.74,3470.0,3470.08,14997366.0
1752745680,3470.08,3477.23,3469.37,3476.17,6883788.0
1752745860,3476.17,3476.5,3471.71,3472.61,3663800.0
1752746040,3472.61,3472.61,3468.0,3471.39,4882538.0
1752746220,3470.62,3470.62,3465.15,3465.65,5012268.0
1752746400,3465.51,3469.38,3463.64,3464.9,6935374.0
1752746580,3464.91,3465.6,3455.73,3455.73,14443240.0
1752746760,3455.81,3461.44,3449.13,3453.33,24294914.0
1752746940,3453.44,3464.92,3453.44,3460.01,7963546.0
1752747120,3460.05,3469.06,3460.05,3465.78,3489594.0
1752747300,3465.67,3472.81,3463.54,3470.69,6336492.0
1752747480,3470.69,3473.53,3468.61,3470.73,4868110.0
1752747660,3470.94,3473.08,3467.9,3470.32,4129156.0
1752747840,3470.33,3472.96,3468.75,3472.38,2710438.0
1752748020,3472.37,3472.38,3466.39,3469.29,5357756.0
1752748200,3469.3,3470.07,3465.53,3468.16,4585568.0
1752748380,3468.37,3471.02,3465.06,3467.97,3138188.0
1752748560,3467.87,3481.86,3463.1,3472.93,14626848.0
1752748740,3472.92,3472.93,3457.91,3463.08,11584076.0
1752748920,3463.24,3463.87,3453.65,3456.85,9383974.0
1752749100,3457.0,3462.68,3457.0,3462.68,4357138.0
1752749280,3462.4,3463.0,3455.83,3456.57,4813860.0
1752749460,3456.86,3459.43,3455.5,3457.68,2771388.0
1752749640,3457.33,3463.32,3456.01,3463.3,4301122.0
1752749820,3463.31,3467.18,3458.27,3458.7,8279190.0
1752750000,3458.71,3459.38,3451.44,3452.01,7985986.0
1752750180,3451.78,3452.37,3446.13,3450.52,10586556.0
1752750360,3450.52,3454.51,3448.23,3451.38,3940716.0
1752750540,3451.51,3454.94,3451.37,3454.94,2516622.0
1752750720,3454.94,3458.86,3452.96,3458.25,2526578.0
1752750900,3458.21,3460.9,3449.6,3451.43,6031294.0
1752751080,3451.44,3454.53,3448.06,3448.24,3598900.0
1752751260,3447.72,3449.9,3440.32,3444.92,11017084.0
1752751440,3444.92,3448.83,3440.21,3442.32,7687744.0
1752751620,3442.32,3444.71,3438.08,3443.12,7672692.0
1752751800,3443.11,3443.48,3434.58,3434.72,8428364.0
1752751980,3434.68,3435.37,3431.0,3434.68,13054440.0
1752752160,3435.12,3444.8,3435.12,3441.83,8479106.0
1752752340,3441.98,3443.68,3437.65,3438.88,2582556.0
1752752520,3438.89,3440.93,3434.68,3437.14,4561522.0
1752752700,3437.15,3439.34,3432.13,3434.47,3962918.0
1752752880,3434.47,3437.76,3433.18,3435.91,3603216.0
1752753060,3435.92,3442.55,3435.91,3438.57,4715294.0
1752753240,3438.56,3439.53,3432.85,3435.3,3195428.0
1752753420,3435.3,3436.49,3434.0,3434.69,1910066.0
1752753600,3434.69,3437.9,3433.52,3435.19,2770092.0
1752753780,3435.19,3441.21,3427.22,3428.57,8567098.0
1752753960,3428.56,3428.99,3414.5,3418.51,24059676.0
1752754140,3418.79,3429.24,3413.23,3427.12,15142920.0
1752754320,3427.01,3431.29,3424.87,3430.73,5711222.0
1752754500,3430.71,3437.14,3430.67,3432.98,7399020.0
1752754680,3432.99,3434.74,3428.45,3429.51,3548912.0
1752754860,3429.52,3430.4,3424.78,3429.13,4532702.0
1752755040,3429.12,3429.3,3422.1,3422.13,4386002.0
1752755220,3422.02,3424.99,3417.23,3417.23,7615278.0
1752755400,3417.21,3430.76,3413.67,3418.37,11729060.0
1752755580,3419.13,3427.99,3418.37,3423.7,5315320.0
1752755760,3423.44,3429.04,3423.44,3429.04,3097662.0
1752755940,3429.04,3436.35,3427.36,3433.93,9393236.0
1752756120,3433.93,3439.25,3433.79,3437.62,10102982.0
1752756300,3437.65,3438.24,3430.31,3431.84,4770624.0
1752756480,3431.67,3439.82,3431.67,3436.34,7637998.0
1752756660,3436.26,3438.12,3431.62,3436.88,4138300.0
1752756840,3437.5,3439.02,3432.1,3432.11,4087644.0
1752757020,3432.1,3432.11,3426.62,3426.8,3648404.0
1752757200,3426.59,3430.49,3424.96,3428.3,6173240.0
1752757380,3428.32,3433.05,3428.32,3430.01,3175326.0
1752757560,3430.01,3430.01,3420.9,3422.43,4498164.0
1752757740,3422.28,3422.43,3417.01,3420.61,10634638.0
1752757920,3420.61,3423.0,3420.01,3421.76,1955466.0
1752758100,3421.76,3421.76,3415.51,3415.52,4310036.0
1752758280,3415.52,3421.93,3412.0,3420.42,7990316.0
1752758460,3419.92,3420.49,3413.12,3417.93,3805456.0
1752758640,3418.4,3425.24,3414.59,3425.24,5165756.0
1752758820,3425.23,3427.21,3423.7,3423.7,5086020.0
1752759000,3423.7,3425.11,3411.48,3412.32,7276580.0
1752759180,3411.99,3417.67,3404.12,3416.89,15069922.0
1752759360,3416.88,3421.57,3409.35,3414.82,7283482.0
1752759540,3414.81,3418.82,3406.65,3408.14,9815978.0
1752759720,3408.14,3409.38,3381.36,3382.21,47875006.0
1752759900,3382.08,3382.97,3363.57,3379.49,58196222.0
1752760080,3379.08,3398.97,3379.08,3397.99,24550332.0
1752760260,3397.99,3409.99,3394.52,3408.4,21870524.0
1752760440,3408.03,3409.7,3398.4,3403.83,14465582.0
1752760620,3403.84,3406.93,3402.86,3406.06,3095964.0
1752760800,3401.17,3413.38,3401.17,3411.73,9776282.0
1752760980,3411.57,3422.2,3408.33,3419.17,17329154.0
1752761160,3419.5,3420.73,3410.0,3410.0,11340782.0
1752761340,3409.65,3418.86,3408.02,3411.93,6222828.0
1752761520,3411.66,3416.52,3407.54,3416.18,5471306.0
1752761700,3416.22,3417.0,3408.0,3411.49,4178596.0
1752761880,3411.49,3411.49,3402.68,3408.37,7184612.0
1752762060,3408.37,3422.27,3407.09,3412.01,8657174.0
1752762240,3411.14,3419.75,3408.27,3419.75,5453656.0
1752762420,3419.04,3420.79,3412.75,3418.15,5661922.0
1752762600,3418.15,3422.87,3415.0,3422.87,5779756.0
1752762780,3422.87,3433.23,3422.87,3428.8,19888024.0
1752762960,3428.0,3428.46,3421.21,3423.21,5527280.0
1752763140,3423.2,3429.32,3422.0,3427.01,4134274.0
1752763320,3427.0,3430.57,3420.78,3423.07,4441516.0
1752763500,3423.06,3428.75,3422.78,3428.2,3443276.0
1752763680,3428.19,3430.0,3426.04,3428.99,2773584.0
1752763860,3428.99,3433.79,3428.56,3433.79,4813448.0
1752764040,3433.78,3433.79,3427.85,3429.41,5200744.0
1752764220,3429.41,3429.41,3423.95,3426.4,3099030.0
1752764400,3426.72,3430.44,3425.11,3427.36,2716692.0
1752764580,3427.6,3432.46,3413.82,3423.85,13481078.0
1752764760,3423.74,3423.99,3409.18,3412.7,11548798.0
1752764940,3412.71,3412.93,3401.22,3405.34,15431032.0
1752765120,3405.34,3409.34,3401.48,3402.15,6155806.0
1752765300,3402.17,3405.86,3388.35,3403.41,20757468.0
1752765480,3403.41,3406.91,3398.9,3406.78,6610048.0
1752765660,3406.78,3412.01,3398.64,3412.0,6239104.0
1752765840,3412.01,3419.99,3409.32,3419.62,8942774.0
1752766020,3419.62,3419.62,3411.26,3414.01,3169828.0
1752766200,3414.01,3422.22,3413.8,3422.21,3585424.0
1752766380,3422.21,3423.87,3419.05,3420.11,4213648.0
1752766560,3420.11,3420.85,3414.62,3417.35,3984858.0
1752766740,3417.34,3425.0,3417.22,3421.41,6448636.0
1752766920,3421.4,3425.0,3420.27,3424.51,3258020.0
1752767100,3424.32,3424.81,3414.55,3418.77,5769038.0
1752767280,3418.18,3418.18,3410.65,3414.36,5503318.0
1752767460,3414.37,3430.43,3413.57,3429.58,10137462.0
1752767640,3429.59,3429.59,3420.41,3423.44,4076992.0
1752767820,3423.44,3425.26,3418.73,3420.4,2432796.0
1752768000,3420.37,3427.72,3419.53,3425.37,3388902.0
1752768180,3425.33,3426.67,3411.74,3412.46,5707522.0
1752768360,3412.45,3415.06,3404.47,3414.35,10294262.0
1752768540,3414.32,3414.32,3401.0,3401.14,5983914.0
1752768720,3401.01,3410.0,3399.71,3406.44,6994514.0
1752768900,3406.3,3407.1,3395.38,3398.46,8265368.0
1752769080,3399.35,3404.19,3393.01,3398.72,5757090.0
1752769260,3398.72,3401.1,3393.47,3401.03,6032696.0
1752769440,3401.18,3406.47,3395.07,3403.08,4143984.0
1752769620,3403.03,3405.9,3380.01,3386.5,17042498.0
1752769800,3387.31,3388.28,3373.48,3375.6,17463592.0
1752769980,3375.73,3380.84,3372.26,3376.58,10811138.0
1752770160,3376.95,3378.9,3369.05,3370.82,9832098.0
1752770340,3370.81,3413.34,3365.55,3407.15,47901348.0
1752770520,3406.93,3409.85,3392.4,3397.63,21622768.0
1752770700,3397.62,3401.93,3388.01,3397.15,10090656.0
1752770880,3397.1,3400.08,3388.36,3398.78,8441280.0
1752771060,3398.99,3399.93,3388.55,3390.71,5905038.0
1752771240,3390.72,3393.0,3377.57,3383.88,9970328.0
1752771420,3384.18,3395.99,3384.12,3394.58,7691922.0
1752771600,3394.58,3398.08,3388.73,3392.41,3838068.0
1752771780,3392.41,3395.97,3389.5,3392.85,3581394.0
1752771960,3392.88,3404.47,3392.88,3400.82,7400296.0
1752772140,3400.82,3406.0,3400.14,3402.87,5016306.0
1752772320,3402.64,3405.6,3400.88,3405.6,2829470.0
1752772500,3405.6,3408.76,3401.68,3407.9,4681352.0
1752772680,3407.53,3412.23,3403.57,3403.58,6446740.0
1752772860,3403.58,3404.25,3396.12,3399.5,4061604.0
1752773040,3399.5,3406.48,3399.5,3403.91,1804960.0
1752773220,3403.03,3404.0,3399.41,3400.47,4864544.0
1752773400,3400.48,3404.98,3394.18,3397.63,3356798.0
1752773580,3397.62,3405.31,3395.14,3400.13,2358970.0
1752773760,3400.12,3405.19,3400.12,3403.86,2773022.0
1752773940,3403.86,3403.86,3391.03,3399.5,3295028.0
1752774120,3399.5,3406.73,3397.93,3406.45,4022924.0
1752774300,3406.45,3415.8,3402.12,3413.51,5535252.0
1752774480,3413.52,3428.75,3413.32,3420.8,15998662.0
1752774660,3420.61,3422.19,3412.51,3416.42,5281918.0
1752774840,3415.93,3419.5,3414.76,3419.31,2928644.0
1752775020,3418.81,3425.25,3415.52,3423.81,7448026.0
1752775200,3423.8,3426.83,3420.04,3420.35,6293822.0
1752775380,3420.35,3430.78,3417.97,3429.72,7380914.0
1752775560,3429.72,3432.99,3427.12,3432.26,5022454.0
1752775740,3432.13,3433.0,3418.65,3418.96,9293494.0
1752775920,3418.65,3423.67,3418.34,3422.87,3649486.0
1752776100,3422.87,3428.23,3419.4,3425.88,2381058.0
1752776280,3425.87,3430.15,3425.72,3429.99,2700546.0
1752776460,3429.99,3437.38,3429.34,3433.27,7180114.0
1752776640,3433.27,3434.5,3425.72,3430.88,4130942.0
1752776820,3431.1,3433.32,3429.67,3430.15,2641990.0
1752777000,3430.01,3439.7,3429.91,3439.52,6816312.0
1752777180,3439.51,3442.13,3434.46,3435.6,5310788.0
1752777360,3435.6,3438.0,3432.28,3435.67,3621890.0
1752777540,3436.28,3436.57,3427.06,3432.35,4003078.0
1752777720,3432.35,3433.2,3425.01,3426.01,4213090.0
1752777900,3426.54,3427.32,3419.58,3423.95,5845886.0
1752778080,3423.98,3428.47,3422.94,3425.1,2227142.0
1752778260,3425.1,3428.48,3422.48,3424.62,2237440.0
1752778440,3424.63,3428.99,3424.38,3427.27,1607612.0
1752778620,3426.95,3429.49,3425.74,3426.4,1565164.0
1752778800,3426.41,3434.34,3426.4,3432.11,2336898.0
1752778980,3432.11,3439.14,3431.23,3436.54,4517704.0
1752779160,3436.27,3438.0,3435.57,3437.69,2355486.0
1752779340,3437.68,3439.52,3436.0,3436.01,3720436.0
1752779520,3437.12,3442.27,3437.12,3441.51,6106434.0
1752779700,3440.69,3447.49,3439.02,3446.03,9332506.0
1752779880,3446.41,3448.01,3441.05,3444.79,4500964.0
1752780060,3444.8,3446.61,3442.81,3444.85,4106514.0
1752780240,3444.84,3446.22,3438.04,3443.07,3625144.0
1752780420,3443.02,3443.02,3438.29,3440.98,2960646.0
1752780600,3440.98,3447.53,3436.68,3446.18,3214296.0
1752780780,3446.2,3451.96,3445.61,3450.96,5882118.0
1752780960,3451.13,3453.33,3442.23,3446.97,8514594.0
1752781140,3446.97,3447.94,3439.76,3446.26,5457946.0
1752781320,3446.67,3448.8,3439.46,3441.57,5226804.0
1752781500,3441.57,3441.57,3423.57,3425.21,16981222.0
1752781680,3424.99,3431.21,3421.29,3425.99,8275304.0
1752781860,3426.09,3430.0,3424.46,3426.35,3374642.0
1752782040,3426.35,3428.38,3403.05,3405.23,20085638.0
1752782220,3405.23,3412.4,3402.29,3410.75,9452368.0
1752782400,3410.74,3413.3,3395.2,3399.59,14467444.0
1752782580,3399.59,3402.25,3384.2,3387.47,19806192.0
1752782760,3387.47,3393.09,3378.63,3378.63,13907458.0
1752782940,3379.48,3389.89,3373.65,3389.89,14407874.0
1752783120,3390.01,3397.86,3389.33,3392.09,7727480.0
1752783300,3391.8,3397.24,3385.96,3392.99,4388526.0
1752783480,3392.67,3393.8,3371.63,3375.85,7971710.0
1752783660,3375.84,3395.04,3371.01,3387.14,14253058.0
1752783840,3386.75,3406.15,3381.83,3401.7,14905270.0
1752784020,3401.39,3403.46,3396.72,3400.01,6404446.0
1752784200,3400.01,3412.99,3399.07,3410.53,10905138.0
1752784380,3410.28,3411.11,3396.8,3400.96,6081808.0
1752784560,3400.73,3412.8,3400.22,3410.91,3554984.0
1752784740,3410.92,3415.6,3407.99,3411.69,3480580.0
1752784920,3411.71,3414.0,3404.04,3404.04,2481928.0
1752785100,3406.0,3412.58,3402.82,3412.29,4063966.0
1752785280,3412.29,3412.97,3400.62,3402.62,3512266.0
1752785460,3402.99,3410.0,3402.92,3409.34,2028150.0
1752785640,3409.33,3412.28,3404.15,3405.34,2668510.0
1752785820,3405.34,3419.71,3403.99,3419.71,6708046.0
1752786000,3419.51,3433.99,3416.9,3429.99,16496918.0
1752786180,3429.99,3439.22,3429.54,3438.48,8632742.0
1752786360,3438.32,3452.46,3438.32,3451.15,12111544.0
1752786540,3451.42,3480.53,3450.02,3474.87,43562502.0
1752786720,3475.19,3489.99,3463.94,3483.99,17707868.0
1752786900,3483.99,3498.22,3483.99,3488.29,25077354.0
1752787080,3488.29,3501.07,3482.61,3500.0,16811666.0
1752787260,3499.0,3499.95,3493.73,3494.93,11159348.0
1752787440,3495.44,3501.48,3467.07,3474.62,23476944.0
1752787620,3474.63,3482.86,3472.07,3480.64,11554766.0
1752787800,3480.63,3481.07,3466.85,3470.82,8621396.0
1752787980,3470.94,3476.12,3451.83,3452.68,11874484.0
1752788160,3452.68,3467.11,3441.81,3456.99,17723908.0
1752788340,3456.73,3462.75,3445.24,3458.88,7269942.0
1752788520,3458.87,3465.71,3457.93,3465.24,5289674.0
1752788700,3465.24,3482.62,3461.92,3463.74,12918266.0
1752788880,3463.67,3473.53,3462.43,3463.49,5349986.0
1752789060,3463.49,3473.61,3462.35,3472.74,3249188.0
1752789240,3472.74,3481.65,3471.42,3475.0,5722358.0
1752789420,3475.0,3475.0,3463.28,3467.44,4378534.0
1752789600,3467.43,3478.41,3461.78,3474.16,5719848.0
1752789780,3473.92,3476.8,3463.39,3463.53,4574268.0
1752789960,3463.53,3473.48,3462.32,3471.05,4513082.0
1752790140,3471.04,3477.76,3471.04,3477.76,2984950.0
1752790320,3477.99,3487.6,3477.99,3486.45,7034518.0
1752790500,3486.44,3492.43,3482.34,3488.15,8006900.0
1752790680,3488.15,3489.29,3472.11,3472.11,6536870.0
1752790860,3472.29,3478.96,3471.08,3475.01,3250410.0
1752791040,3474.75,3477.73,3472.01,3474.58,2384642.0
1752791220,3474.64,3478.82,3472.05,3477.5,3713692.0
1752791400,3477.43,3479.98,3472.01,3477.87,2604218.0
1752791580,3477.87,3482.0,3475.59,3481.95,2094954.0
1752791760,3481.95,3484.97,3477.86,3479.62,2097640.0
1752791940,3479.61,3479.97,3475.0,3477.05,2029350.0
1752792120,3476.93,3480.22,3471.05,3476.88,2909310.0
1752792300,3476.96,3492.11,3476.96,3488.65,6611008.0
1752792480,3488.65,3489.85,3476.99,3478.29,5506734.0
1752792660,3478.29,3480.04,3451.38,3453.74,15590930.0
1752792840,3453.31,3463.62,3451.72,3462.96,10268518.0
1752793020,3462.96,3466.15,3460.52,3465.75,2783976.0
1752793200,3465.76,3475.76,3464.27,3475.03,5278638.0
1752793380,3474.9,3475.99,3461.31,3461.31,3637526.0
1752793560,3461.32,3480.18,3460.53,3476.84,3723630.0
1752793740,3476.67,3479.36,3471.81,3473.88,2970602.0
1752793920,3474.2,3489.72,3473.59,3486.01,5726658.0
1752794100,3486.13,3519.99,3486.01,3511.97,45241262.0
1752794280,3511.45,3522.56,3507.73,3508.99,18622278.0
1752794460,3509.18,3519.43,3509.08,3514.53,7005600.0
1752794640,3514.87,3525.0,3508.5,3512.54,9842036.0
1752794820,3513.49,3518.3,3509.39,3511.28,4485224.0
1752795000,3511.27,3511.27,3496.98,3496.99,9771362.0
1752795180,3496.98,3499.97,3478.98,3488.99,15504838.0
1752795360,3489.0,3489.21,3478.29,3482.64,8859774.0
1752795540,3482.45,3483.81,3475.02,3481.41,7042120.0
1752795720,3480.17,3480.17,3474.23,3476.65,6757754.0
1752795900,3477.39,3485.05,3474.83,3480.01,4594640.0
1752796080,3480.01,3484.99,3474.07,3478.34,3531656.0
1752796260,3478.33,3483.12,3476.3,3482.43,3370978.0
1752796440,3482.43,3482.44,3472.89,3473.09,4243636.0
1752796620,3473.25,3476.66,3472.25,3476.65,2481422.0
1752796800,3476.65,3478.24,3467.41,3467.99,4783876.0
1752796980,3467.99,3482.89,3467.99,3478.83,5164458.0
1752797160,3478.83,3478.83,3468.38,3469.45,3675832.0
1752797340,3469.44,3473.6,3463.98,3464.92,4964160.0
1752797520,3464.51,3470.94,3458.43,3469.65,5775958.0
1752797700,3469.46,3474.27,3468.07,3468.07,2515540.0
1752797880,3468.07,3471.99,3465.45,3471.05,2114804.0
1752798060,3471.04,3478.85,3471.04,3475.67,5184988.0
1752798240,3475.68,3476.85,3468.61,3469.85,4736508.0
1752798420,3469.86,3481.2,3469.8,3478.38,4024394.0
1752798600,3478.39,3489.83,3478.39,3489.47,4778342.0
1752798780,3489.47,3496.11,3487.96,3493.84,7340510.0
1752798960,3493.23,3497.0,3489.01,3494.28,6277798.0
1752799140,3494.28,3499.55,3492.96,3499.41,3814866.0
1752799320,3499.42,3517.79,3496.64,3517.79,10047046.0
1752799500,3516.03,3533.61,3512.73,3530.64,37496868.0
1752799680,3530.05,3537.76,3519.39,3527.3,15083946.0
1752799860,3527.3,3534.64,3519.7,3532.22,11663644.0
1752800040,3532.42,3536.4,3529.27,3534.36,6284174.0
1752800220,3535.1,3539.62,3530.47,3537.37,8689102.0
1752800400,3537.36,3543.0,3525.78,3534.13,13547206.0
1752800580,3534.42,3541.31,3532.38,3538.91,6691102.0
1752800760,3538.89,3544.93,3534.32,3544.48,6423666.0
1752800940,3544.47,3565.88,3541.62,3565.06,31557624.0
1752801120,3564.64,3584.27,3564.55,3575.2,36042168.0
1752801300,3575.2,3579.3,3564.0,3573.55,25833288.0
1752801480,3573.55,3589.84,3573.55,3574.51,23846096.0
1752801660,3574.51,3582.39,3567.68,3569.67,17171826.0
1752801840,3569.66,3578.89,3562.85,3578.89,16708568.0
1752802020,3579.32,3585.01,3576.47,3577.45,8982308.0
1752802200,3577.42,3582.16,3568.68,3575.51,8580414.0
1752802380,3575.49,3596.99,3574.5,3591.06,21303124.0
1752802560,3591.06,3595.94,3583.83,3595.94,13335170.0
1752802740,3595.5,3620.19,3591.96,3603.15,40530704.0
1752802920,3604.0,3620.63,3598.99,3604.01,23889848.0
1752803100,3604.01,3612.08,3594.29,3604.11,17491122.0
1752803280,3604.02,3611.67,3598.05,3602.65,12941910.0
1752803460,3602.65,3615.82,3599.13,3612.79,8961152.0
1752803640,3612.8,3623.2,3611.49,3612.65,13661218.0
1752803820,3612.51,3626.36,3611.0,3615.2,18382380.0
1752804000,3615.46,3618.85,3604.78,3607.71,12916044.0
1752804180,3608.12,3608.46,3590.15,3597.53,19327508.0
1752804360,3597.4,3607.6,3589.41,3605.69,16755516.0
1752804540,3604.97,3607.22,3597.93,3603.72,11113926.0
1752804720,3603.68,3608.15,3601.45,3606.37,5567672.0
1752804900,3606.37,3606.37,3595.25,3604.51,5995540.0
1752805080,3604.73,3605.39,3599.44,3599.45,5784822.0
1752805260,3599.44,3608.65,3598.29,3607.13,6553100.0
1752805440,3606.68,3615.86,3606.68,3613.29,10539616.0
1752805620,3613.19,3616.69,3608.65,3612.01,7462590.0
1752805800,3612.0,3613.4,3610.0,3613.02,3263550.0
1752805980,3613.02,3623.04,3611.43,3622.94,7895810.0
1752806160,3622.3,3625.01,3616.18,3622.0,7698270.0
1752806340,3622.0,3626.81,3606.58,3609.25,20296672.0
1752806520,3609.02,3609.69,3599.45,3599.99,11629496.0
1752806700,3599.99,3602.94,3589.68,3597.0,18227670.0
1752806880,3597.01,3607.98,3594.01,3605.45,8001280.0
1752807060,3605.45,3609.33,3601.47,3605.24,5242698.0
1752807240,3605.24,3606.79,3603.64,3604.22,1753448.0
1752807420,3603.98,3604.01,3601.15,3602.4,2347896.0
1752807600,3602.39,3605.38,3599.49,3601.85,2938860.0
1752807780,3601.47,3601.47,3588.01,3596.2,13240040.0
1752807960,3596.02,3602.31,3594.3,3594.96,6602256.0
1752808140,3594.96,3598.44,3592.79,3594.93,5764280.0
1752808320,3594.93,3596.0,3592.69,3593.8,2767998.0
1752808500,3593.8,3595.11,3586.33,3588.61,8376848.0
1752808680,3588.74,3596.41,3585.45,3594.56,5435052.0
1752808860,3594.3,3594.87,3589.71,3591.91,2714338.0
1752809040,3591.92,3591.92,3584.85,3591.63,4622310.0
1752809220,3591.63,3595.61,3590.11,3593.0,2845532.0
1752809400,3592.99,3595.74,3591.26,3593.01,1483786.0
1752809580,3593.0,3602.71,3592.26,3599.36,4317798.0
1752809760,3599.36,3604.47,3597.37,3600.8,3748706.0
1752809940,3600.8,3604.69,3600.28,3603.09,2444026.0
1752810120,3603.09,3607.72,3603.09,3606.8,3357300.0
1752810300,3606.8,3607.0,3601.75,3604.0,2862162.0
1752810480,3604.01,3605.0,3594.66,3598.43,3714578.0
1752810660,3598.44,3599.12,3595.0,3595.06,3798212.0
1752810840,3595.05,3596.64,3592.89,3595.57,4374844.0
1752811020,3595.57,3597.09,3593.12,3596.82,1829546.0
1752811200,3596.82,3597.47,3585.88,3589.15,9761982.0
1752811380,3589.14,3589.17,3577.15,3582.81,10989812.0
1752811560,3582.81,3585.37,3581.77,3582.09,5369894.0
1752811740,3582.19,3584.89,3578.23,3581.56,5195812.0
1752811920,3581.57,3584.55,3577.0,3583.38,6310470.0
1752812100,3583.38,3588.2,3578.1,3587.96,6536258.0
1752812280,3587.97,3588.75,3583.6,3588.75,3597966.0
1752812460,3588.88,3588.88,3583.19,3585.14,2876912.0
1752812640,3585.14,3591.22,3583.46,3591.22,2515628.0
1752812820,3591.47,3593.68,3589.34,3593.68,5430602.0
1752813000,3593.68,3596.5,3590.92,3591.3,5075186.0
1752813180,3591.31,3605.0,3591.3,3602.41,11538008.0
1752813360,3602.59,3606.5,3602.59,3606.14,7670586.0
1752813540,3606.64,3617.55,3603.81,3617.55,13618416.0
1752813720,3617.5,3619.04,3611.74,3612.64,11244592.0
1752813900,3612.48,3613.39,3607.42,3609.29,5247100.0
1752814080,3609.17,3611.76,3607.14,3609.55,3122620.0
1752814260,3609.87,3614.0,3609.31,3610.0,3676870.0
1752814440,3610.01,3620.98,3610.0,3615.79,6660182.0
1752814620,3615.91,3619.98,3615.26,3619.27,3784606.0
1752814800,3618.91,3619.73,3615.43,3617.96,3326822.0
1752814980,3617.96,3643.06,3616.54,3642.5,30072974.0
1752815160,3642.05,3646.9,3633.13,3640.03,27841194.0
1752815340,3640.05,3645.42,3626.11,3631.77,25320536.0
1752815520,3631.78,3634.2,3627.18,3630.25,8196854.0
1752815700,3630.26,3638.91,3628.6,3634.36,11505648.0
1752815880,3633.98,3641.29,3631.46,3640.32,8331296.0
1752816060,3640.34,3645.81,3636.22,3643.54,10379138.0
1752816240,3643.54,3645.61,3638.11,3640.58,6753866.0
1752816420,3640.58,3642.0,3634.54,3641.67,5234892.0
1752816600,3641.83,3646.18,3639.38,3645.69,10859318.0
1752816780,3645.87,3645.87,3633.27,3633.56,6104206.0
1752816960,3633.57,3655.08,3633.56,3651.84,17969332.0
1752817140,3651.84,3654.55,3646.43,3647.63,12431770.0
1752817320,3647.8,3655.63,3646.15,3649.0,8180842.0
1752817500,3649.0,3654.88,3647.0,3653.36,6659098.0
1752817680,3653.36,3654.0,3647.73,3648.22,5895642.0
1752817860,3648.01,3653.78,3645.11,3653.77,5885638.0
1752818040,3653.77,3671.14,3653.63,3664.99,25800844.0
1752818220,3664.99,3674.43,3664.28,3669.84,20903452.0
1752818400,3669.98,3670.05,3659.3,3659.3,10912492.0
1752818580,3659.29,3662.98,3653.13,3658.52,12054390.0
1752818760,3658.53,3659.86,3644.53,3648.48,12707604.0
1752818940,3648.39,3648.48,3640.0,3645.68,15223026.0
1752819120,3645.69,3652.47,3645.69,3651.36,5883326.0
1752819300,3651.75,3653.84,3643.93,3652.07,5346238.0
1752819480,3652.08,3652.08,3642.0,3642.19,4243518.0
1752819660,3642.27,3647.36,3641.52,3645.21,3985688.0
1752819840,3645.21,3645.37,3642.56,3643.07,2870478.0
1752820020,3643.07,3646.71,3640.53,3644.98,4499592.0
1752820200,3644.98,3652.39,3643.39,3645.19,8693932.0
1752820380,3645.2,3652.22,3643.6,3648.26,6034434.0
1752820560,3648.07,3655.91,3646.0,3655.91,3007744.0
1752820740,3655.91,3656.84,3652.06,3655.75,3645854.0
1752820920,3655.75,3656.15,3649.06,3652.34,7415686.0
1752821100,3652.34,3659.1,3648.74,3658.79,5994990.0
1752821280,3658.78,3660.0,3657.35,3660.0,3954230.0
1752821460,3659.99,3663.22,3657.67,3658.62,5074386.0
1752821640,3658.63,3660.45,3649.57,3650.53,3581838.0
1752821820,3650.52,3656.22,3650.0,3650.23,2573392.0
1752822000,3650.26,3655.32,3650.26,3650.87,3212822.0
1752822180,3650.86,3663.19,3650.86,3655.59,4496964.0
1752822360,3655.39,3667.02,3654.93,3667.0,7065726.0
1752822540,3666.46,3669.73,3641.52,3648.13,17218820.0
1752822720,3648.46,3648.46,3632.0,3639.64,13492296.0
1752822900,3639.98,3643.1,3628.86,3643.1,17767460.0
1752823080,3643.09,3645.45,3634.13,3639.29,5304320.0
1752823260,3639.18,3642.46,3636.45,3639.72,6643058.0
1752823440,3640.18,3653.43,3638.36,3648.47,12220974.0
1752823620,3648.47,3652.7,3643.57,3646.26,4826372.0
1752823800,3647.07,3649.33,3637.88,3639.42,5664494.0
1752823980,3639.42,3640.25,3633.7,3634.18,5249158.0
1752824160,3634.18,3641.5,3630.7,3631.65,10910160.0
1752824340,3631.64,3634.77,3624.36,3634.77,11802680.0
1752824520,3634.77,3634.88,3627.6,3631.22,8232318.0
1752824700,3631.21,3631.59,3623.14,3626.75,10363260.0
1752824880,3626.75,3628.78,3623.58,3626.02,7568502.0
1752825060,3625.73,3626.85,3614.22,3616.39,23906536.0
1752825240,3616.45,3625.74,3616.38,3623.19,13351774.0
1752825420,3622.7,3622.7,3604.98,3607.1,15410798.0
1752825600,3608.05,3619.95,3607.1,3617.08,10564774.0
1752825780,3616.65,3619.27,3612.4,3618.61,5567250.0
1752825960,3618.61,3627.51,3618.61,3625.16,7085976.0
1752826140,3625.04,3625.04,3616.72,3619.76,4640844.0
1752826320,3620.09,3621.6,3612.18,3616.95,5092880.0
1752826500,3616.66,3627.09,3615.19,3626.36,5047596.0
1752826680,3626.02,3627.79,3624.0,3624.9,4683900.0
1752826860,3624.9,3631.0,3623.31,3628.14,4357388.0
1752827040,3628.14,3629.5,3624.0,3627.0,3488924.0
1752827220,3627.01,3627.23,3621.85,3626.12,3971490.0
1752827400,3626.12,3626.12,3607.12,3612.93,13692636.0
1752827580,3613.54,3616.04,3607.05,3611.49,7384856.0
1752827760,3611.58,3616.81,3609.1,3610.68,6185394.0
1752827940,3610.7,3612.22,3595.87,3598.7,20372368.0
1752828120,3598.32,3598.9,3587.0,3587.03,19908574.0
1752828300,3587.22,3603.22,3584.83,3602.5,13832308.0
1752828480,3602.89,3604.27,3600.37,3600.37,5016412.0
1752828660,3600.43,3613.69,3600.43,3613.69,6742462.0
1752828840,3613.33,3614.64,3608.31,3609.28,4910472.0
1752829020,3609.28,3612.0,3605.62,3606.36,3711600.0
1752829200,3606.36,3612.0,3602.38,3604.86,4371996.0
1752829380,3604.95,3607.2,3599.94,3599.95,6281888.0
1752829560,3600.43,3603.87,3598.04,3603.6,5365222.0
1752829740,3603.6,3606.7,3600.18,3605.2,5651908.0
1752829920,3605.16,3614.51,3604.94,3613.72,5789256.0
1752830100,3613.72,3617.76,3606.6,3608.43,9636980.0
1752830280,3608.01,3611.24,3601.43,3608.35,4612846.0
1752830460,3608.76,3608.76,3603.64,3604.45,3485712.0
1752830640,3604.48,3608.73,3602.46,3607.11,3429402.0
1752830820,3606.91,3607.34,3603.0,3603.01,2553434.0
1752831000,3603.0,3607.0,3599.86,3599.86,4081432.0
1752831180,3600.01,3600.77,3594.16,3599.24,5815264.0
1752831360,3599.32,3614.2,3597.57,3610.7,7133602.0
1752831540,3610.32,3616.75,3610.04,3616.74,3790408.0
1752831720,3616.19,3618.0,3610.61,3613.01,3891542.0
1752831900,3613.01,3618.36,3613.0,3614.58,4557962.0
1752832080,3614.33,3622.94,3613.83,3622.94,6148140.0
1752832260,3622.94,3622.95,3616.13,3618.22,5734382.0
1752832440,3618.21,3625.75,3615.31,3622.04,7772348.0
1752832620,3622.04,3624.3,3620.51,3622.74,4031156.0
1752832800,3622.75,3623.21,3618.55,3620.59,2400060.0
1752832980,3620.59,3622.58,3610.43,3612.65,4711988.0
1752833160,3612.66,3617.46,3610.6,3613.84,2476886.0
1752833340,3613.85,3622.34,3613.84,3621.1,2367630.0
1752833520,3621.61,3625.19,3618.75,3619.42,3511404.0
1752833700,3619.06,3622.29,3611.0,3615.1,4472274.0
1752833880,3615.1,3615.25,3602.43,3605.95,5240180.0
1752834060,3605.48,3609.95,3604.52,3608.45,2964928.0
1752834240,3608.86,3618.5,3608.44,3613.96,2722242.0
1752834420,3613.64,3617.15,3613.5,3615.36,1791202.0
1752834600,3615.35,3620.73,3615.35,3620.17,2665702.0
1752834780,3620.17,3621.9,3616.54,3616.8,3644770.0
1752834960,3616.79,3619.3,3609.11,3611.42,2665284.0
1752835140,3611.41,3613.33,3606.99,3611.98,2307960.0
1752835320,3611.98,3616.0,3611.8,3612.72,2777172.0
1752835500,3612.72,3614.0,3606.03,3611.09,3732394.0
1752835680,3611.09,3619.77,3610.65,3617.33,3642340.0
1752835860,3617.32,3623.57,3617.32,3621.64,3641454.0
1752836040,3621.87,3622.04,3618.7,3619.11,2192390.0
1752836220,3618.89,3622.92,3618.89,3619.49,2562480.0
1752836400,3619.5,3623.31,3618.02,3619.02,3248716.0
1752836580,3618.77,3619.62,3616.76,3618.65,2226238.0
1752836760,3618.64,3625.0,3618.64,3622.38,4709182.0
1752836940,3622.38,3626.45,3614.16,3614.16,5741604.0
1752837120,3614.16,3614.6,3608.12,3608.72,5355898.0
1752837300,3608.72,3611.9,3606.77,3607.15,3460424.0
1752837480,3607.14,3607.15,3600.25,3601.17,6280310.0
1752837660,3601.17,3601.17,3589.52,3593.21,13914570.0
1752837840,3593.47,3599.8,3592.68,3598.61,4691110.0
1752838020,3598.84,3603.14,3596.89,3598.54,3943600.0
1752838200,3598.54,3605.98,3596.58,3605.98,5445196.0
1752838380,3606.44,3612.36,3604.06,3611.95,6154474.0
1752838560,3611.82,3616.11,3611.28,3612.16,4339652.0
1752838740,3612.16,3616.84,3610.59,3612.72,4911816.0
1752838920,3612.77,3617.9,3612.72,3616.36,2956888.0
1752839100,3616.36,3617.11,3613.42,3614.26,2463192.0
1752839280,3614.26,3621.01,3612.48,3618.14,6135902.0
1752839460,3618.14,3618.54,3611.44,3613.56,2176284.0
1752839640,3613.56,3617.71,3613.56,3614.92,1463918.0
1752839820,3614.92,3615.57,3611.15,3612.0,1449396.0
1752840000,3612.0,3619.92,3612.0,3617.99,3550070.0
1752840180,3617.99,3619.24,3616.31,3617.63,2033918.0
1752840360,3617.87,3619.3,3613.0,3614.58,2483134.0
1752840540,3614.59,3614.59,3609.01,3612.73,2821742.0
1752840720,3612.73,3612.73,3606.26,3606.74,4484134.0
1752840900,3606.74,3611.19,3603.17,3606.79,3989704.0
1752841080,3606.79,3609.66,3605.23,3606.77,2360246.0
1752841260,3606.78,3606.8,3601.98,3604.45,3088394.0
1752841440,3604.45,3604.45,3594.88,3594.95,7294508.0
1752841620,3595.11,3602.33,3592.32,3595.67,8314708.0
1752841800,3595.67,3607.19,3595.39,3605.93,9139142.0
1752841980,3605.93,3608.28,3601.25,3605.14,3105928.0
1752842160,3605.14,3613.55,3605.05,3613.55,6070968.0
1752842340,3613.73,3614.98,3611.38,3614.75,3849676.0
1752842520,3614.78,3616.72,3611.08,3612.58,3066496.0
1752842700,3612.69,3617.32,3608.59,3617.28,5248240.0
1752842880,3617.28,3619.5,3614.82,3617.99,4660506.0
1752843060,3617.99,3620.54,3617.68,3618.13,3657012.0
1752843240,3618.12,3623.94,3618.12,3621.84,4453110.0
1752843420,3621.84,3640.39,3621.8,3639.49,19682724.0
1752843600,3639.5,3643.91,3631.8,3633.36,12572986.0
1752843780,3632.88,3633.36,3621.88,3621.88,9356636.0
1752843960,3621.88,3633.11,3619.73,3631.7,6528816.0
1752844140,3631.7,3654.96,3631.08,3646.27,26473142.0
1752844320,3645.8,3650.81,3634.07,3635.37,11674204.0
1752844500,3635.12,3637.27,3625.44,3627.63,10973932.0
1752844680,3627.63,3631.15,3623.12,3625.62,6056112.0
1752844860,3625.42,3627.28,3620.26,3622.66,4935190.0
1752845040,3620.01,3621.47,3610.51,3617.15,10987358.0
1752845220,3617.28,3626.63,3617.01,3623.22,7266260.0
1752845400,3623.22,3637.67,3613.92,3636.13,11304732.0
1752845580,3636.13,3643.49,3626.09,3638.55,10760980.0
1752845760,3638.54,3643.31,3631.78,3632.5,8706074.0
1752845940,3632.66,3648.0,3630.07,3644.22,10079806.0
1752846120,3644.04,3648.48,3636.91,3639.34,8628602.0
1752846300,3639.34,3659.98,3637.54,3655.51,20065372.0
1752846480,3655.02,3656.04,3648.07,3650.77,7237966.0
1752846660,3650.53,3657.7,3642.45,3645.78,11743422.0
1752846840,3645.39,3648.99,3640.95,3647.68,4720460.0
1752847020,3647.49,3647.5,3639.02,3640.31,7139024.0
1752847200,3640.34,3644.74,3636.56,3643.6,9558412.0
1752847380,3643.81,3645.98,3632.94,3634.0,8000156.0
1752847560,3634.25,3669.83,3634.25,3667.4,19412268.0
1752847740,3667.55,3670.46,3660.55,3664.67,20029542.0
1752847920,3664.78,3673.08,3661.35,3665.01,15223864.0
1752848100,3665.01,3665.49,3615.0,3626.64,45908808.0
1752848280,3626.3,3631.12,3611.01,3618.02,30658476.0
1752848460,3617.71,3625.62,3602.76,3607.74,26705090.0
1752848640,3607.58,3607.74,3588.2,3591.62,38266716.0
1752848820,3591.26,3608.13,3585.15,3599.71,25082308.0
1752849000,3598.76,3606.22,3563.11,3575.39,45035676.0
1752849180,3575.21,3584.78,3567.07,3569.87,29317784.0
1752849360,3570.46,3583.19,3569.83,3573.27,18098358.0
1752849540,3573.2,3574.0,3557.9,3560.66,34239422.0
1752849720,3560.25,3578.12,3556.19,3577.04,23203764.0
1752849900,3577.05,3583.99,3575.28,3575.84,20879946.0
1752850080,3576.39,3591.7,3575.44,3589.46,16478148.0
1752850260,3589.25,3595.97,3588.27,3594.97,14237264.0
1752850440,3594.83,3601.82,3591.32,3598.84,12033040.0
1752850620,3599.23,3605.09,3598.56,3598.83,6639764.0
1752850800,3586.0,3588.18,3572.52,3588.01,18122982.0
1752850980,3588.16,3589.14,3577.96,3589.09,7915742.0
1752851160,3589.0,3589.66,3574.53,3577.1,9258652.0
1752851340,3576.96,3586.61,3566.95,3570.47,8582218.0
1752851520,3570.31,3570.32,3562.01,3565.4,15980890.0
1752851700,3566.23,3573.1,3534.45,3544.51,41922466.0
1752851880,3542.82,3546.97,3532.39,3544.83,30256502.0
1752852060,3547.13,3553.93,3537.07,3537.27,17493518.0
1752852240,3537.27,3547.18,3531.0,3547.18,19718654.0
1752852420,3547.16,3550.53,3540.0,3544.0,9818272.0
1752852600,3544.51,3555.0,3544.51,3552.26,8200430.0
1752852780,3552.2,3559.7,3551.54,3555.45,8806666.0
1752852960,3555.46,3556.32,3540.39,3550.92,10385608.0
1752853140,3550.81,3555.77,3546.11,3549.21,5915768.0
1752853320,3548.32,3549.39,3532.76,3546.28,14765086.0
1752853500,3546.28,3556.9,3542.77,3555.61,7329482.0
1752853680,3555.61,3562.25,3553.22,3560.63,9628576.0
1752853860,3560.78,3567.21,3559.36,3559.36,12378470.0
1752854040,3559.11,3564.74,3557.88,3561.44,2908124.0
1752854220,3561.6,3568.85,3559.81,3564.9,4984068.0
1752854400,3565.01,3573.75,3564.9,3573.67,8832600.0
1752854580,3573.39,3581.33,3566.74,3576.65,14119156.0
1752854760,3576.87,3577.66,3558.53,3558.53,10936628.0
1752854940,3558.05,3566.45,3557.19,3566.27,5562958.0
1752855120,3566.27,3566.88,3556.08,3556.75,3820008.0
1752855300,3556.74,3563.32,3548.88,3562.78,8437864.0
1752855480,3562.78,3576.71,3558.23,3566.86,9638318.0
1752855660,3567.19,3572.35,3565.14,3570.49,4205208.0
1752855840,3571.24,3575.43,3565.96,3567.86,4669530.0
1752856020,3567.54,3577.83,3566.39,3573.32,5336300.0
1752856200,3573.49,3575.11,3568.68,3574.55,3629056.0
1752856380,3574.56,3575.57,3561.43,3575.57,5560472.0
1752856560,3575.06,3575.3,3563.39,3570.49,6415144.0
1752856740,3570.49,3584.28,3568.93,3580.77,7651022.0
1752856920,3581.07,3588.0,3579.88,3584.14,10231784.0
1752857100,3583.48,3589.18,3576.0,3578.44,6427908.0
1752857280,3578.44,3581.1,3570.56,3578.83,6180206.0
1752857460,3579.72,3584.9,3576.0,3576.69,3301696.0
1752857640,3577.07,3582.13,3577.07,3579.76,2638200.0
1752857820,3579.54,3579.54,3566.74,3573.49,7525144.0
1752858000,3573.49,3580.39,3573.49,3575.57,4371320.0
1752858180,3575.93,3580.01,3567.05,3579.82,7391736.0
1752858360,3579.42,3582.99,3575.0,3578.9,5274766.0
1752858540,3578.9,3578.9,3570.17,3577.8,2858262.0
1752858720,3577.98,3580.0,3575.0,3576.43,1969290.0
1752858900,3576.43,3588.87,3576.43,3588.59,3784280.0
1752859080,3588.59,3588.89,3581.41,3588.89,3461290.0
1752859260,3588.89,3596.43,3583.4,3592.03,8598642.0
1752859440,3592.3,3599.83,3590.36,3593.07,9006144.0
1752859620,3593.07,3615.29,3592.61,3612.04,16507016.0
1752859800,3610.86,3622.69,3605.73,3622.16,15323954.0
1752859980,3622.17,3624.35,3611.61,3614.53,8435678.0
1752860160,3614.53,3621.42,3612.56,3619.31,4301206.0
1752860340,3618.98,3619.99,3605.61,3605.61,7708212.0
1752860520,3605.39,3605.39,3595.28,3600.26,8574556.0
1752860700,3600.26,3604.3,3597.52,3602.48,4766088.0
1752860880,3602.47,3602.48,3591.45,3593.26,5858704.0
1752861060,3593.26,3594.37,3586.49,3593.87,7189018.0
1752861240,3593.88,3596.12,3591.64,3595.08,1962390.0
1752861420,3595.07,3602.74,3594.77,3599.92,3625398.0
1752861600,3599.92,3603.84,3596.49,3600.64,3155058.0
1752861780,3601.14,3602.36,3595.03,3602.0,2780636.0
1752861960,3601.59,3602.03,3594.46,3594.46,2524724.0
1752862140,3594.14,3596.92,3587.11,3589.99,4197634.0
1752862320,3590.32,3590.32,3579.02,3580.06,7892564.0
1752862500,3579.76,3584.37,3567.64,3584.37,12018664.0
1752862680,3584.35,3591.43,3579.74,3590.41,4628928.0
1752862860,3589.39,3593.2,3587.09,3588.58,3742340.0
1752863040,3588.35,3599.34,3587.06,3598.49,4533122.0
1752863220,3598.5,3607.28,3596.4,3606.36,5932180.0
1752863400,3606.34,3606.45,3593.63,3594.23,7341806.0
1752863580,3593.64,3599.42,3587.68,3590.26,4053744.0
1752863760,3589.44,3594.16,3585.74,3585.92,3034178.0
1752863940,3585.91,3592.86,3585.91,3592.86,1893880.0
1752864120,3592.85,3593.47,3588.02,3591.17,1826492.0
1752864300,3590.92,3591.64,3577.51,3579.35,5333926.0
1752864480,3579.36,3592.81,3579.01,3591.77,2570998.0
1752864660,3591.77,3591.77,3576.0,3581.44,4736258.0
1752864840,3581.44,3583.18,3573.69,3577.07,2579382.0
1752865020,3576.74,3576.86,3567.93,3572.01,6168066.0
1752865200,3572.0,3574.94,3555.72,3559.46,11073500.0
1752865380,3560.13,3560.13,3544.84,3551.92,17719112.0
1752865560,3551.53,3552.59,3533.71,3548.81,18679836.0
1752865740,3548.81,3556.41,3544.25,3547.58,5951408.0
1752865920,3547.58,3553.48,3545.02,3550.99,6953000.0
1752866100,3550.99,3566.76,3550.99,3565.39,11331376.0
1752866280,3565.39,3569.39,3564.0,3568.12,6660700.0
1752866460,3568.12,3582.01,3568.12,3580.28,8787526.0
1752866640,3580.28,3582.39,3576.42,3579.87,5505956.0
1752866820,3579.87,3580.93,3575.09,3575.12,3086532.0
1752867000,3575.12,3575.12,3562.88,3566.37,6905220.0
1752867180,3566.7,3581.99,3566.7,3577.38,4353104.0
1752867360,3577.76,3578.62,3567.46,3567.46,3577912.0
1752867540,3567.49,3571.89,3559.8,3563.1,5639558.0
1752867720,3563.11,3565.84,3560.99,3562.75,2538464.0
1752867900,3562.74,3564.62,3542.84,3543.41,8307394.0
1752868080,3542.85,3552.06,3542.14,3550.19,6762082.0
1752868260,3550.21,3559.74,3546.1,3559.74,4482724.0
1752868440,3560.26,3560.67,3554.2,3556.43,4042116.0
1752868620,3556.44,3558.06,3544.52,3551.21,6112216.0
1752868800,3551.21,3555.0,3547.44,3548.57,2774480.0
1752868980,3547.88,3547.88,3535.62,3540.69,12191014.0
1752869160,3540.69,3540.69,3506.0,3516.1,41522526.0
1752869340,3515.7,3526.55,3513.39,3521.84,12770432.0
1752869520,3521.84,3532.6,3521.84,3529.8,7745242.0
1752869700,3529.8,3535.51,3525.45,3527.71,3697282.0
1752869880,3528.27,3530.68,3517.5,3526.07,5179676.0
1752870060,3526.56,3526.56,3496.35,3500.75,25982138.0
1752870240,3501.12,3514.21,3500.47,3503.11,14063914.0
1752870420,3503.04,3503.04,3485.71,3491.49,41140188.0
1752870600,3491.54,3496.96,3477.02,3486.36,28423946.0
1752870780,3487.02,3494.76,3479.89,3491.09,13610568.0
1752870960,3491.09,3496.42,3486.07,3494.83,7155196.0
1752871140,3493.79,3493.79,3481.71,3484.32,5733902.0
1752871320,3484.32,3504.4,3484.32,3500.3,14685566.0
1752871500,3500.3,3506.74,3498.0,3506.67,8449586.0
1752871680,3506.75,3519.54,3505.0,3508.83,16717382.0
1752871860,3509.03,3530.01,3509.03,3522.98,11275046.0
1752872040,3522.98,3525.98,3516.83,3522.25,7393890.0
1752872220,3522.24,3526.56,3516.34,3516.34,6405974.0
1752872400,3516.33,3530.29,3514.08,3529.83,5578482.0
1752872580,3529.83,3541.95,3526.08,3537.26,9982128.0
1752872760,3536.02,3543.5,3536.02,3538.99,10501936.0
1752872940,3538.99,3544.63,3537.46,3543.88,6412580.0
1752873120,3543.87,3545.91,3540.09,3544.63,5345314.0
1752873300,3544.89,3552.14,3535.81,3550.36,9147438.0
1752873480,3550.37,3553.99,3545.93,3553.45,8001294.0
1752873660,3553.45,3557.26,3549.83,3556.81,7111690.0
1752873840,3556.81,3557.57,3548.43,3548.91,3783308.0
1752874020,3548.91,3551.97,3547.57,3551.97,2163432.0
1752874200,3551.97,3557.78,3550.7,3556.26,2947970.0
1752874380,3556.5,3559.41,3556.0,3557.28,2136790.0
1752874560,3557.29,3561.55,3555.02,3557.51,3612256.0
1752874740,3557.51,3559.63,3552.51,3559.35,2479146.0
1752874920,3559.35,3560.0,3549.27,3555.41,2365318.0
1752875100,3555.4,3568.0,3552.0,3567.44,4556764.0
1752875280,3567.44,3571.83,3562.91,3565.66,5773446.0
1752875460,3565.66,3568.86,3560.0,3560.07,6413148.0
1752875640,3560.08,3560.38,3550.7,3554.51,5415982.0
1752875820,3554.55,3557.15,3550.7,3553.73,3034028.0
1752876000,3553.73,3556.0,3541.09,3547.85,9510948.0
1752876180,3547.78,3550.65,3534.41,3539.24,11817664.0
1752876360,3539.24,3543.67,3532.01,3534.88,6776406.0
1752876540,3535.1,3543.37,3534.64,3543.01,3256596.0
1752876720,3543.01,3544.62,3541.03,3542.42,3259748.0
1752876900,3542.42,3542.82,3536.46,3540.96,2767260.0
1752877080,3540.59,3545.38,3538.62,3545.33,2144740.0
1752877260,3545.6,3546.0,3542.0,3544.64,1528508.0
1752877440,3544.88,3569.15,3544.88,3561.67,14401478.0
1752877620,3561.61,3576.11,3559.8,3571.01,9266494.0
1752877800,3571.01,3574.09,3565.26,3566.73,4780974.0
1752877980,3566.74,3568.99,3563.48,3564.24,2358918.0
1752878160,3564.25,3568.0,3561.51,3567.08,2170630.0
1752878340,3567.09,3567.79,3561.91,3564.05,1835628.0
1752878520,3564.09,3566.72,3557.53,3557.87,3167606.0
1752878700,3557.19,3560.5,3546.57,3547.35,7197490.0
1752878880,3546.13,3551.2,3537.52,3540.1,6618758.0
1752879060,3540.1,3542.5,3533.66,3539.55,5689432.0
1752879240,3539.55,3542.71,3537.2,3539.79,2055652.0
1752879420,3539.79,3540.56,3535.0,3538.17,2118134.0
1752879600,3538.18,3540.64,3515.73,3528.34,7112042.0
1752879780,3528.34,3531.26,3520.6,3521.08,4463998.0
1752879960,3521.08,3521.09,3511.55,3513.27,6853274.0
1752880140,3512.69,3521.81,3505.0,3520.11,7860758.0
1752880320,3520.11,3529.41,3519.37,3526.21,6689068.0
1752880500,3526.21,3536.28,3526.21,3534.49,7824920.0
1752880680,3534.49,3538.48,3533.24,3538.0,3090294.0
1752880860,3538.0,3544.4,3536.0,3539.0,2964848.0
1752881040,3538.73,3543.78,3530.26,3530.39,5986794.0
1752881220,3530.67,3532.99,3526.35,3529.02,3161194.0
1752881400,3529.03,3539.23,3528.26,3537.49,3781170.0
1752881580,3537.49,3539.97,3534.93,3538.46,1928066.0
1752881760,3538.94,3539.6,3530.89,3536.56,2815010.0
1752881940,3536.19,3540.24,3535.38,3538.2,1249694.0
1752882120,3538.54,3539.62,3533.92,3535.97,1522684.0
1752882300,3535.98,3540.77,3534.91,3539.59,1006310.0
1752882480,3539.58,3547.69,3538.59,3546.76,4946694.0
1752882660,3546.55,3550.58,3545.15,3545.53,4320464.0
1752882840,3545.54,3547.17,3541.26,3545.58,1738130.0
1752883020,3545.59,3547.45,3543.96,3546.35,771682.0
1752883200,3546.36,3547.41,3542.89,3545.15,2003316.0
1752883380,3545.15,3550.47,3545.0,3546.77,3737206.0
1752883560,3546.98,3550.66,3546.33,3549.89,1940614.0
1752883740,3549.89,3552.7,3546.17,3552.01,2499386.0
1752883920,3552.01,3552.66,3545.68,3552.12,2373750.0
1752884100,3552.12,3557.0,3551.19,3555.04,3901932.0
1752884280,3555.04,3555.04,3550.33,3553.66,2479292.0
1752884460,3553.67,3553.78,3549.28,3551.4,1585540.0
1752884640,3551.58,3553.31,3549.17,3549.68,937926.0
1752884820,3549.51,3557.49,3548.59,3554.61,1323944.0
1752885000,3554.61,3564.83,3554.45,3562.75,8180010.0
1752885180,3562.74,3563.09,3557.0,3557.7,3823766.0
1752885360,3554.1,3557.0,3548.09,3549.99,4879448.0
1752885540,3550.18,3553.79,3547.07,3550.95,1581838.0
1752885720,3550.95,3551.0,3536.35,3544.02,5721168.0
1752885900,3544.39,3546.5,3534.46,3534.68,4073100.0
1752886080,3534.68,3537.57,3531.27,3534.08,5660022.0
1752886260,3534.09,3540.78,3532.25,3539.8,1982416.0
1752886440,3539.8,3539.8,3522.82,3524.29,5434596.0
1752886620,3524.78,3528.36,3521.17,3521.62,3305786.0
1752886800,3522.34,3524.48,3513.32,3514.14,6209302.0
1752886980,3515.31,3517.99,3508.41,3514.79,11461742.0
1752887160,3514.78,3520.95,3507.74,3519.7,5695884.0
1752887340,3519.7,3525.99,3518.35,3520.44,4141250.0
1752887520,3520.66,3523.97,3517.74,3520.59,3386954.0
1752887700,3520.58,3531.49,3518.99,3518.99,7331010.0
1752887880,3518.99,3533.42,3518.99,3533.41,2917970.0
1752888060,3533.42,3534.76,3531.88,3534.35,3027592.0
1752888240,3534.4,3536.89,3533.22,3535.2,2649494.0
1752888420,3535.2,3538.22,3535.2,3536.76,2038336.0
1752888600,3536.76,3538.07,3531.86,3534.01,1807996.0
1752888780,3534.01,3538.8,3534.01,3538.79,1244800.0
1752888960,3538.79,3543.19,3538.49,3543.0,2606434.0
1752889140,3542.99,3550.58,3542.31,3548.49,3680300.0
1752889320,3548.41,3549.17,3545.04,3547.83,2693364.0
1752889500,3547.62,3550.0,3540.71,3548.25,2459260.0
1752889680,3547.58,3548.89,3544.66,3544.67,1422078.0
1752889860,3544.48,3551.84,3544.28,3551.84,1523098.0
1752890040,3551.83,3551.84,3549.13,3549.13,877440.0
1752890220,3549.13,3549.15,3543.8,3544.87,1633642.0
1752890400,3544.87,3546.91,3541.56,3544.0,1993958.0
1752890580,3543.99,3546.17,3533.43,3538.14,3445912.0
1752890760,3538.13,3543.76,3535.03,3540.57,1937818.0
1752890940,3540.96,3544.04,3537.99,3540.77,1789778.0
1752891120,3540.77,3541.27,3535.4,3541.27,1165400.0
1752891300,3541.26,3543.2,3534.16,3543.2,1818852.0
1752891480,3543.19,3558.36,3541.42,3551.59,7628868.0
1752891660,3551.59,3559.7,3550.21,3555.71,3826280.0
1752891840,3555.56,3557.42,3548.97,3549.81,3365632.0
1752892020,3549.8,3555.81,3549.8,3550.39,1420954.0
1752892200,3550.39,3558.19,3550.24,3558.19,2028706.0
1752892380,3558.37,3564.47,3557.97,3563.8,4518186.0
1752892560,3563.8,3574.01,3558.05,3561.16,7728918.0
1752892740,3561.17,3562.31,3558.7,3559.86,1103590.0
1752892920,3559.85,3566.62,3558.1,3565.92,3529460.0
1752893100,3565.92,3574.4,3565.92,3570.56,6539072.0
1752893280,3570.33,3576.3,3568.67,3569.99,4414116.0
1752893460,3570.0,3573.0,3568.0,3572.2,1806584.0
1752893640,3572.2,3573.77,3570.03,3571.54,2259528.0
1752893820,3571.54,3571.54,3566.46,3568.91,2274366.0
1752894000,3568.91,3571.32,3566.33,3568.4,2864920.0
1752894180,3568.39,3580.0,3568.1,3575.6,3618548.0
1752894360,3575.6,3581.06,3574.52,3579.25,8273906.0
1752894540,3579.25,3579.55,3575.82,3578.52,4892196.0
1752894720,3578.52,3584.88,3578.52,3584.53,5747186.0
1752894900,3584.53,3593.68,3582.25,3582.25,7085134.0
1752895080,3582.15,3587.33,3579.1,3583.81,3575862.0
1752895260,3583.81,3583.81,3578.31,3582.13,2480288.0
1752895440,3582.0,3585.71,3581.0,3585.49,2071666.0
1752895620,3585.49,3587.75,3584.19,3586.34,1995012.0
1752895800,3586.35,3592.8,3586.34,3592.0,6062642.0
1752895980,3592.0,3594.8,3590.16,3592.89,5396748.0
1752896160,3592.89,3598.0,3592.89,3593.08,6557764.0
1752896340,3593.65,3595.81,3590.26,3594.9,5178132.0
1752896520,3594.9,3596.55,3593.19,3594.64,2603622.0
1752896700,3594.5,3594.96,3591.76,3592.96,3921278.0
1752896880,3592.96,3592.96,3581.49,3581.81,9118388.0
1752897060,3581.81,3589.35,3580.87,3588.94,6475698.0
1752897240,3588.95,3590.47,3587.01,3587.01,2127788.0
1752897420,3587.01,3593.85,3586.52,3591.74,2584408.0
1752897600,3591.75,3594.61,3590.69,3590.69,3073524.0
1752897780,3590.69,3601.88,3590.15,3601.5,7023674.0
1752897960,3601.65,3607.75,3598.02,3603.99,11856634.0
1752898140,3603.99,3605.0,3599.5,3604.59,5131642.0
1752898320,3604.58,3604.59,3598.58,3599.01,3276616.0
1752898500,3599.01,3599.99,3592.87,3592.87,3705770.0
1752898680,3593.31,3599.98,3590.74,3593.2,3740544.0
1752898860,3593.2,3593.99,3587.81,3587.81,4042898.0
1752899040,3587.67,3591.0,3587.39,3590.17,2797682.0
1752899220,3590.17,3590.5,3587.82,3590.23,1618056.0
1752899400,3590.06,3595.88,3589.58,3594.19,2382084.0
1752899580,3594.18,3594.21,3592.54,3592.95,1889370.0
1752899760,3592.96,3592.96,3578.61,3582.68,6244424.0
1752899940,3582.74,3589.96,3582.74,3588.48,2593510.0
1752900120,3588.48,3589.48,3586.38,3586.92,1067538.0
1752900300,3586.93,3588.46,3583.76,3584.41,2666686.0
1752900480,3584.41,3587.65,3579.12,3586.62,6902444.0
1752900660,3586.62,3592.59,3585.41,3590.17,2140076.0
1752900840,3590.01,3591.03,3586.0,3586.68,1253502.0
1752901020,3586.67,3589.21,3586.67,3589.21,922730.0
1752901200,3589.21,3592.0,3587.38,3587.38,1789692.0
1752901380,3587.38,3589.19,3579.62,3581.08,3279220.0
1752901560,3581.06,3584.0,3580.04,3580.71,2066828.0
1752901740,3580.71,3581.52,3576.51,3578.21,4643462.0
1752901920,3578.21,3581.24,3577.99,3580.36,2023574.0
1752902100,3580.37,3583.23,3573.96,3583.23,4763590.0
1752902280,3583.29,3586.26,3580.91,3585.61,2251634.0
1752902460,3585.62,3585.62,3580.0,3581.2,1109690.0
1752902640,3581.21,3581.21,3577.18,3578.5,1414560.0
1752902820,3578.49,3582.6,3578.49,3581.85,2012648.0
1752903000,3581.85,3585.18,3577.66,3585.18,1805392.0
1752903180,3585.31,3587.87,3584.92,3586.68,3136372.0
1752903360,3586.68,3592.12,3584.38,3591.84,2420978.0
1752903540,3591.85,3591.85,3586.1,3588.59,2079212.0
1752903720,3588.59,3593.73,3588.59,3591.94,4927784.0
1752903900,3591.94,3592.37,3586.75,3588.61,1689104.0
1752904080,3588.61,3589.65,3582.85,3582.85,1425022.0
1752904260,3582.85,3584.25,3580.74,3583.63,1427552.0
1752904440,3583.63,3586.0,3582.51,3585.99,914616.0
1752904620,3585.99,3585.99,3583.93,3584.81,872768.0
1752904800,3584.81,3586.0,3582.99,3583.95,1233808.0
1752904980,3583.96,3584.4,3578.52,3578.83,2110852.0
1752905160,3578.93,3583.89,3578.93,3581.81,2209280.0
1752905340,3581.81,3583.67,3580.44,3580.58,1184158.0
1752905520,3580.59,3581.27,3575.14,3575.24,1653424.0
1752905700,3575.23,3577.79,3572.33,3575.46,3216044.0
1752905880,3575.69,3578.98,3574.23,3576.11,2384460.0
1752906060,3576.11,3576.42,3571.21,3571.44,2567510.0
1752906240,3571.74,3577.26,3569.17,3574.83,5314988.0
1752906420,3574.83,3574.83,3566.49,3566.92,4521232.0
1752906600,3566.6,3569.88,3566.12,3566.39,3861714.0
1752906780,3566.4,3576.93,3566.39,3575.59,2741852.0
1752906960,3575.59,3577.56,3574.29,3576.26,1222350.0
1752907140,3576.26,3576.27,3569.47,3570.17,1377616.0
1752907320,3570.17,3570.64,3566.94,3568.58,1797860.0
1752907500,3568.59,3572.45,3568.59,3570.8,1490336.0
1752907680,3570.81,3574.26,3570.0,3574.25,1356590.0
1752907860,3574.26,3574.31,3573.0,3573.0,1259672.0
1752908040,3573.0,3573.67,3568.58,3570.88,802898.0
1752908220,3570.88,3573.5,3568.58,3570.19,823646.0
1752908400,3570.19,3572.03,3568.19,3569.44,1096468.0
1752908580,3569.74,3586.05,3568.11,3586.05,6902614.0
1752908760,3585.85,3585.85,3579.48,3580.21,4171520.0
1752908940,3580.2,3582.59,3578.71,3578.71,1718980.0
1752909120,3578.71,3579.01,3572.53,3577.54,3087228.0
1752909300,3577.54,3577.64,3574.19,3574.82,832140.0
1752909480,3574.82,3583.73,3574.82,3583.73,1802982.0
1752909660,3583.47,3583.47,3578.1,3581.92,1261740.0
1752909840,3581.92,3582.24,3576.32,3576.61,1191770.0
1752910020,3576.61,3578.0,3575.28,3575.65,1097762.0
1752910200,3575.48,3575.48,3567.04,3569.05,3654896.0
1752910380,3569.05,3572.59,3568.01,3568.01,1969502.0
1752910560,3568.01,3571.43,3566.35,3570.57,2104444.0
1752910740,3570.57,3571.87,3567.56,3568.1,1927876.0
1752910920,3568.09,3569.52,3566.67,3568.48,1330444.0
1752911100,3568.47,3573.51,3568.47,3572.45,1078186.0
1752911280,3572.29,3573.46,3571.51,3573.1,870484.0
1752911460,3573.1,3574.75,3572.72,3573.17,884730.0
1752911640,3573.16,3573.48,3568.78,3572.0,1109898.0
1752911820,3572.01,3573.52,3570.23,3570.54,1318660.0
1752912000,3570.55,3571.37,3568.04,3569.01,1404402.0
1752912180,3569.01,3576.55,3568.0,3576.47,1873118.0
1752912360,3576.47,3577.77,3573.26,3574.36,1230004.0
1752912540,3574.37,3575.59,3559.99,3561.83,7000092.0
1752912720,3561.87,3562.99,3553.35,3556.24,16072626.0
1752912900,3556.24,3561.17,3553.07,3558.47,8288298.0
1752913080,3558.47,3558.95,3553.69,3557.18,3228692.0
1752913260,3557.19,3563.22,3556.69,3560.0,2848306.0
1752913440,3560.0,3562.12,3555.64,3559.76,2380140.0
1752913620,3559.76,3561.06,3556.89,3560.47,1283166.0
1752913800,3560.47,3561.0,3553.0,3554.54,5275912.0
1752913980,3554.53,3554.54,3546.39,3551.02,8866320.0
1752914160,3551.02,3552.47,3549.21,3550.8,3013964.0
1752914340,3550.79,3553.37,3549.68,3551.1,2519622.0
1752914520,3551.1,3553.78,3550.36,3553.39,1368940.0
1752914700,3553.39,3556.0,3548.52,3554.75,3038108.0
1752914880,3554.75,3560.43,3554.65,3556.71,3434318.0
1752915060,3556.65,3556.96,3551.25,3551.84,1820516.0
1752915240,3551.84,3556.45,3551.68,3551.68,2053974.0
1752915420,3551.68,3554.99,3551.48,3553.5,1895598.0
1752915600,3553.5,3554.36,3548.58,3553.27,2139080.0
1752915780,3553.27,3557.0,3553.27,3557.0,1499570.0
1752915960,3556.99,3559.24,3556.58,3559.23,1455996.0
1752916140,3559.23,3560.73,3554.16,3557.17,1860562.0
1752916320,3557.17,3557.3,3551.41,3551.41,1066920.0
1752916500,3551.41,3554.0,3550.0,3553.99,1824298.0
1752916680,3554.34,3556.88,3552.64,3555.02,1080862.0
1752916860,3555.02,3556.86,3552.0,3556.86,787846.0
1752917040,3556.86,3559.22,3554.1,3558.4,1499020.0
1752917220,3558.41,3561.55,3557.83,3558.01,2646472.0
1752917400,3558.01,3563.67,3555.3,3559.72,2184460.0
1752917580,3559.72,3563.42,3558.36,3561.8,1285958.0
1752917760,3561.8,3571.4,3561.8,3563.54,6473836.0
1752917940,3563.53,3565.65,3562.15,3562.29,1394752.0
1752918120,3562.3,3564.58,3560.06,3561.85,1202984.0
1752918300,3561.81,3564.0,3557.01,3563.99,1757328.0
1752918480,3564.0,3565.0,3560.4,3561.9,1270384.0
1752918660,3562.09,3562.64,3555.0,3556.58,1442712.0
1752918840,3556.58,3558.2,3555.0,3557.75,743178.0
1752919020,3557.75,3559.2,3556.09,3557.36,765456.0
1752919200,3557.35,3558.68,3555.12,3555.13,817910.0
1752919380,3555.01,3556.93,3551.5,3554.88,2284208.0
1752919560,3554.88,3554.88,3552.18,3553.02,1109450.0
1752919740,3553.02,3553.79,3550.0,3551.49,2093756.0
1752919920,3551.5,3553.4,3550.5,3551.5,866718.0
1752920100,3551.5,3554.35,3550.0,3552.94,1255418.0
1752920280,3552.94,3556.21,3551.5,3556.21,1438338.0
1752920460,3556.2,3559.59,3554.12,3555.38,3041786.0
1752920640,3555.19,3556.92,3554.82,3556.44,838498.0
1752920820,3556.44,3558.43,3555.18,3558.04,742794.0
1752921000,3558.21,3559.51,3557.49,3558.51,1226456.0
1752921180,3558.59,3560.0,3558.58,3559.99,1697916.0
1752921360,3559.99,3563.38,3559.99,3562.47,2244544.0
1752921540,3562.47,3567.76,3561.96,3566.82,3981956.0
1752921720,3566.81,3566.82,3563.03,3565.05,2201876.0
1752921900,3565.05,3566.97,3559.5,3559.5,1678944.0
1752922080,3559.48,3561.41,3556.89,3560.32,1610692.0
1752922260,3560.32,3561.5,3558.38,3558.39,888898.0
1752922440,3558.39,3560.31,3554.9,3555.12,1349684.0
1752922620,3555.12,3557.14,3554.39,3557.01,1434444.0
1752922800,3556.76,3559.32,3555.62,3558.72,1664538.0
1752922980,3558.71,3562.69,3558.71,3562.51,2638516.0
1752923160,3562.51,3566.88,3562.51,3565.64,2875554.0
1752923340,3565.65,3566.38,3560.0,3561.36,2791832.0
1752923520,3561.36,3562.08,3550.52,3551.62,3293928.0
1752923700,3551.4,3551.4,3537.22,3543.64,17777448.0
1752923880,3543.65,3555.13,3542.49,3554.78,4785096.0
1752924060,3554.77,3566.0,3554.77,3565.99,7023982.0
1752924240,3565.98,3566.46,3561.69,3565.21,5283356.0
1752924420,3565.21,3576.96,3565.21,3572.52,12198670.0
1752924600,3572.52,3573.29,3565.31,3567.93,5108968.0
1752924780,3567.93,3568.72,3564.68,3566.99,1704590.0
1752924960,3567.0,3570.9,3562.74,3569.04,2654320.0
1752925140,3569.22,3569.22,3564.0,3567.12,1346342.0
1752925320,3567.39,3567.4,3560.36,3562.94,2227234.0
1752925500,3562.95,3563.33,3555.19,3555.73,3342614.0
1752925680,3555.73,3557.91,3548.53,3549.92,5934838.0
1752925860,3549.56,3553.8,3548.01,3551.3,2550678.0
1752926040,3551.31,3552.52,3546.04,3549.95,3873342.0
1752926220,3549.95,3553.46,3549.61,3551.9,2292142.0
1752926400,3551.89,3554.49,3551.89,3552.88,2344896.0
1752926580,3552.88,3552.88,3546.03,3546.33,2119008.0
1752926760,3546.33,3549.99,3538.88,3546.71,7167658.0
1752926940,3546.72,3549.18,3542.7,3546.74,3410832.0
1752927120,3546.73,3546.74,3540.0,3541.99,3601126.0
1752927300,3541.99,3544.82,3538.23,3539.93,2978328.0
1752927480,3539.93,3548.94,3539.35,3544.98,2761388.0
1752927660,3544.79,3551.62,3544.03,3549.71,2403220.0
1752927840,3549.71,3554.32,3548.19,3554.31,2092638.0
1752928020,3554.32,3557.5,3546.77,3548.13,4903594.0
1752928200,3548.35,3552.87,3542.19,3544.61,3421972.0
1752928380,3545.17,3553.48,3545.17,3553.0,1719530.0
1752928560,3553.01,3553.72,3549.31,3552.41,1156918.0
1752928740,3552.41,3555.19,3549.92,3552.19,2514318.0
1752928920,3552.0,3553.59,3549.12,3551.37,1170598.0
1752929100,3551.37,3556.71,3547.61,3555.85,1784720.0
1752929280,3555.85,3561.0,3555.16,3560.88,4208228.0
1752929460,3560.87,3561.39,3555.0,3560.84,4353868.0
1752929640,3560.84,3564.38,3560.83,3562.44,3363468.0
1752929820,3561.93,3562.12,3559.0,3561.13,1464070.0
1752930000,3561.13,3561.82,3558.0,3561.82,1456682.0
1752930180,3561.82,3565.4,3560.0,3560.76,3135760.0
1752930360,3560.75,3560.75,3551.35,3554.48,2213510.0
1752930540,3554.48,3560.09,3552.66,3556.55,2123814.0
1752930720,3556.55,3562.66,3555.56,3562.66,1249180.0
1752930900,3562.66,3566.48,3560.39,3563.56,3108646.0
1752931080,3563.56,3566.52,3563.56,3564.3,1906216.0
1752931260,3564.3,3564.31,3557.74,3560.52,2356096.0
1752931440,3560.52,3562.7,3558.38,3561.47,1489124.0
1752931620,3561.46,3564.59,3560.55,3563.55,1870314.0
1752931800,3563.55,3566.88,3561.58,3566.66,1502118.0
1752931980,3566.87,3569.4,3566.08,3569.39,2486852.0
1752932160,3569.07,3571.84,3566.31,3567.62,4427480.0
1752932340,3567.62,3568.0,3565.28,3566.51,1492854.0
1752932520,3566.51,3566.52,3561.19,3565.67,1807998.0
1752932700,3565.66,3565.67,3561.21,3561.4,984296.0
1752932880,3561.4,3563.18,3555.0,3557.72,4092578.0
1752933060,3557.71,3563.0,3557.09,3557.21,1834570.0
1752933240,3557.21,3558.84,3550.65,3550.94,4174844.0
1752933420,3550.56,3557.82,3548.56,3557.82,6752954.0
1752933600,3557.82,3558.65,3549.73,3551.75,1883224.0
1752933780,3551.43,3557.81,3551.07,3556.21,2220126.0
1752933960,3556.2,3560.57,3552.34,3553.75,4850088.0
1752934140,3553.75,3553.76,3544.01,3544.04,5156034.0
1752934320,3544.48,3547.59,3543.0,3544.16,6244454.0
1752934500,3544.17,3551.83,3544.14,3549.68,4528080.0
1752934680,3549.99,3552.68,3549.0,3549.01,1529566.0
1752934860,3549.0,3549.7,3545.0,3549.64,2605326.0
1752935040,3549.51,3549.51,3543.26,3543.68,2892684.0
1752935220,3544.31,3544.74,3541.36,3543.91,3642618.0
1752935400,3543.91,3548.0,3539.01,3541.48,4230832.0
1752935580,3541.64,3549.7,3541.64,3544.91,4382188.0
1752935760,3545.0,3550.39,3543.83,3544.43,3831656.0
1752935940,3544.69,3545.98,3537.0,3542.73,11623542.0
1752936120,3542.84,3547.72,3541.09,3547.71,3691112.0
1752936300,3547.71,3550.24,3543.0,3545.08,2089098.0
1752936480,3545.08,3545.08,3538.28,3541.49,2875134.0
1752936660,3541.5,3545.16,3539.8,3539.81,2070024.0
1752936840,3539.81,3542.21,3538.0,3538.27,3057876.0
1752937020,3538.27,3538.61,3525.82,3530.99,17315364.0
1752937200,3530.63,3539.01,3529.44,3537.39,8185566.0
1752937380,3537.39,3539.98,3537.32,3538.88,2174216.0
1752937560,3539.16,3544.0,3537.52,3540.72,3426964.0
1752937740,3541.1,3546.69,3541.1,3546.24,2800736.0
1752937920,3546.24,3546.24,3541.72,3541.72,1932078.0
1752938100,3541.72,3553.48,3541.72,3552.2,6059594.0
1752938280,3552.19,3557.2,3547.96,3552.85,7573950.0
1752938460,3552.61,3556.0,3551.15,3554.79,3497250.0
1752938640,3554.79,3554.98,3551.81,3553.23,1709112.0
1752938820,3553.23,3555.6,3552.3,3555.15,1881090.0
1752939000,3555.15,3557.72,3547.33,3547.33,4206222.0
1752939180,3547.01,3551.97,3546.83,3550.11,2293702.0
1752939360,3550.11,3555.82,3550.11,3554.95,1310372.0
1752939540,3554.94,3559.78,3551.13,3559.76,3090908.0
1752939720,3559.44,3562.39,3557.87,3561.62,4975386.0
1752939900,3561.38,3561.41,3557.01,3558.08,2413056.0
1752940080,3558.46,3559.0,3554.16,3555.0,3080810.0
1752940260,3555.01,3555.94,3550.0,3553.83,3120890.0
1752940440,3553.82,3556.12,3552.68,3554.91,937138.0
1752940620,3554.9,3555.62,3554.56,3554.6,196302.0
1752940800,3551.35,3552.55,3542.44,3542.9,6166806.0
1752940980,3543.1,3545.63,3540.14,3540.44,4694510.0
1752941160,3540.44,3545.26,3539.71,3543.51,2989940.0
1752941340,3543.39,3546.01,3539.7,3540.11,2291636.0
1752941520,3540.1,3543.47,3538.7,3538.7,2091064.0
1752941700,3539.02,3543.03,3535.0,3538.02,3768760.0
1752941880,3538.12,3544.05,3538.12,3539.0,2051432.0
1752942060,3539.0,3547.26,3539.0,3544.36,1777224.0
1752942240,3544.37,3552.28,3544.36,3552.19,2149590.0
1752942420,3552.2,3567.86,3552.19,3563.52,16383668.0
1752942600,3563.01,3564.98,3560.17,3561.4,4665350.0
1752942780,3561.4,3561.98,3554.77,3557.59,4013554.0
1752942960,3557.88,3566.78,3557.88,3566.18,3222884.0
1752943140,3566.18,3566.18,3561.93,3562.11,1652232.0
1752943320,3561.87,3567.9,3561.87,3567.56,3307892.0
1752943500,3567.56,3569.62,3563.14,3569.62,2234570.0
1752943680,3569.8,3569.8,3564.11,3566.51,3449050.0
1752943860,3566.52,3566.52,3557.07,3557.08,2508864.0
1752944040,3557.08,3561.6,3556.46,3559.34,1975906.0
1752944220,3559.33,3559.5,3557.59,3559.49,1042370.0
1752944400,3559.5,3560.64,3557.04,3558.05,1536476.0
1752944580,3558.05,3559.5,3553.84,3553.84,2218782.0
1752944760,3553.97,3554.76,3547.02,3548.09,5545728.0
1752944940,3548.69,3551.9,3547.05,3548.58,2694414.0
1752945120,3548.57,3549.86,3546.19,3547.79,1646096.0
1752945300,3547.79,3552.61,3547.45,3551.03,2253150.0
1752945480,3551.03,3552.9,3545.0,3546.85,2864444.0
1752945660,3546.83,3549.54,3545.24,3546.99,1415156.0
1752945840,3546.99,3547.0,3543.7,3543.91,2255018.0
1752946020,3543.91,3546.74,3541.31,3546.74,2143978.0
1752946200,3546.73,3548.2,3541.04,3541.48,2415300.0
1752946380,3541.48,3542.53,3537.12,3539.14,4439682.0
1752946560,3538.91,3540.71,3536.03,3538.26,2598052.0
1752946740,3538.1,3542.0,3537.6,3537.93,2738938.0
1752946920,3537.93,3540.9,3537.93,3539.68,1616988.0
1752947100,3539.68,3544.56,3539.68,3542.99,2210794.0
1752947280,3542.67,3546.0,3541.84,3546.0,1660796.0
1752947460,3545.99,3547.91,3545.46,3546.24,1674058.0
1752947640,3546.25,3546.25,3532.43,3532.44,4152360.0
1752947820,3532.67,3542.67,3531.53,3542.11,2949504.0
1752948000,3542.11,3547.53,3539.12,3545.1,1660154.0
1752948180,3545.1,3550.0,3542.41,3549.99,1531714.0
1752948360,3550.3,3550.79,3548.3,3549.07,2141722.0
1752948540,3549.36,3553.85,3549.01,3551.72,2399870.0
1752948720,3551.72,3553.53,3550.93,3551.37,1189982.0
1752948900,3551.37,3554.36,3549.15,3550.31,2243048.0
1752949080,3550.3,3550.31,3542.29,3548.58,2604098.0
1752949260,3548.79,3555.75,3548.68,3554.99,2108164.0
1752949440,3554.98,3558.57,3550.86,3552.56,3460082.0
1752949620,3552.56,3555.21,3552.55,3553.74,1120558.0
1752949800,3553.96,3557.46,3553.91,3556.02,1743694.0
1752949980,3556.02,3558.6,3554.33,3555.55,1483386.0
1752950160,3555.84,3559.32,3555.84,3558.72,1178984.0
1752950340,3558.72,3561.63,3557.89,3558.94,2896964.0
1752950520,3558.94,3560.02,3555.76,3556.8,1172482.0
1752950700,3556.48,3559.3,3551.88,3552.7,2457882.0
1752950880,3552.83,3556.82,3552.83,3555.85,1525962.0
1752951060,3555.85,3558.6,3555.03,3556.0,915238.0
1752951240,3555.64,3556.05,3552.46,3553.7,1207244.0
1752951420,3553.71,3553.71,3550.51,3552.17,1855154.0
1752951600,3552.37,3554.57,3550.43,3554.57,1118194.0
1752951780,3554.87,3555.24,3550.0,3550.27,1993186.0
1752951960,3550.35,3550.36,3545.88,3546.63,4829512.0
1752952140,3546.64,3546.64,3541.02,3542.36,3361686.0
1752952320,3542.36,3554.41,3542.36,3550.37,4530396.0
1752952500,3550.37,3560.6,3549.11,3559.91,2459014.0
1752952680,3559.92,3561.05,3557.6,3559.78,1877924.0
1752952860,3559.78,3563.62,3558.53,3558.54,2623076.0
1752953040,3558.54,3561.64,3555.51,3559.26,2070398.0
1752953220,3559.26,3562.5,3558.02,3562.5,2637624.0
1752953400,3562.49,3565.34,3562.05,3563.43,2280488.0
1752953580,3563.43,3564.19,3560.99,3563.6,1306184.0
1752953760,3563.6,3567.74,3563.59,3567.74,2446444.0
1752953940,3567.75,3567.76,3563.27,3566.5,1518060.0
1752954120,3566.49,3581.46,3565.27,3577.69,16051496.0
1752954300,3577.69,3578.68,3567.19,3570.03,7783724.0
1752954480,3569.94,3578.67,3569.31,3576.82,4156930.0
1752954660,3576.43,3576.71,3571.27,3573.16,1734970.0
1752954840,3573.16,3576.14,3572.57,3574.78,1215988.0
1752955020,3574.67,3577.52,3573.71,3577.13,1452252.0
1752955200,3577.13,3579.8,3574.18,3578.29,3402500.0
1752955380,3578.29,3584.36,3576.31,3581.91,5621318.0
1752955560,3581.91,3596.26,3581.71,3588.21,11836718.0
1752955740,3588.1,3591.25,3585.35,3586.54,3425026.0
1752955920,3586.53,3587.75,3579.82,3580.1,2428330.0
1752956100,3580.1,3580.11,3573.71,3573.72,3203684.0
1752956280,3573.71,3579.76,3573.4,3576.75,2037330.0
1752956460,3576.75,3579.0,3575.32,3577.27,1327412.0
1752956640,3577.27,3578.3,3575.92,3577.84,582106.0
1752956820,3577.85,3583.35,3577.85,3582.66,1414884.0
1752957000,3582.65,3582.85,3577.04,3579.61,994748.0
1752957180,3579.62,3582.95,3579.34,3579.8,928048.0
1752957360,3580.19,3580.19,3576.74,3576.75,480588.0
1752957540,3576.75,3580.0,3575.67,3577.69,1080648.0
1752957720,3577.69,3578.26,3575.33,3576.23,817394.0
1752957900,3576.24,3576.9,3573.85,3575.22,1304224.0
1752958080,3575.22,3581.85,3575.22,3581.68,2116468.0
1752958260,3580.94,3582.39,3578.77,3578.77,3066554.0
1752958440,3579.09,3581.02,3577.51,3577.51,1001194.0
1752958620,3577.6,3577.98,3563.11,3563.27,6752066.0
1752958800,3563.28,3570.69,3562.17,3566.07,3169300.0
1752958980,3566.08,3568.24,3559.31,3564.01,3565890.0
1752959160,3564.01,3567.06,3562.96,3565.63,1111942.0
1752959340,3565.64,3566.91,3560.6,3563.75,2168770.0
1752959520,3563.76,3563.76,3547.45,3550.61,9421828.0
1752959700,3550.72,3559.13,3545.81,3546.16,7373064.0
1752959880,3546.21,3549.11,3538.32,3545.05,8778600.0
1752960060,3545.04,3545.04,3539.41,3543.27,4079326.0
1752960240,3543.28,3545.25,3538.25,3541.51,3526484.0
1752960420,3541.51,3558.43,3541.51,3558.15,6472000.0
1752960600,3557.77,3558.15,3548.36,3550.23,3199240.0
1752960780,3550.23,3553.54,3546.74,3552.41,1601102.0
1752960960,3552.41,3556.67,3551.71,3552.11,1112042.0
1752961140,3552.11,3555.77,3552.1,3554.96,687852.0
1752961320,3554.96,3556.87,3553.82,3556.86,511478.0
1752961500,3557.09,3558.93,3554.0,3558.92,998326.0
1752961680,3558.92,3563.85,3558.38,3563.58,1540700.0
1752961860,3563.58,3570.0,3560.51,3565.24,2903260.0
1752962040,3565.58,3569.78,3565.52,3569.17,2332688.0
1752962220,3569.18,3573.33,3568.02,3570.53,2639716.0
1752962400,3570.43,3570.43,3564.03,3565.7,2530430.0
1752962580,3565.85,3568.9,3561.65,3566.77,1426738.0
1752962760,3566.77,3574.88,3566.77,3573.6,2101452.0
1752962940,3573.59,3581.21,3573.59,3579.26,4834464.0
1752963120,3579.57,3579.57,3575.67,3577.89,1947996.0
1752963300,3577.9,3584.27,3577.89,3584.14,2338996.0
1752963480,3584.14,3588.48,3583.62,3588.3,3809196.0
1752963660,3588.31,3588.38,3583.12,3587.64,4261688.0
1752963840,3587.77,3590.0,3585.45,3585.55,3721090.0
1752964020,3585.61,3586.74,3583.75,3583.76,1823844.0
1752964200,3583.76,3584.1,3575.31,3577.58,3066936.0
1752964380,3577.58,3579.6,3573.21,3578.9,2560106.0
1752964560,3579.08,3579.25,3577.17,3578.32,835906.0
1752964740,3578.32,3582.27,3575.11,3581.94,1907230.0
1752964920,3581.94,3582.57,3577.8,3578.97,996416.0
1752965100,3578.97,3583.02,3577.8,3582.46,878842.0
1752965280,3582.45,3582.88,3579.6,3580.25,845452.0
1752965460,3580.25,3581.69,3579.6,3579.69,1041988.0
1752965640,3579.69,3581.45,3577.0,3577.0,1063990.0
1752965820,3577.0,3578.61,3575.84,3575.84,1242966.0
1752966000,3575.84,3579.5,3575.22,3579.49,1069566.0
1752966180,3579.5,3582.28,3579.1,3581.44,975336.0
1752966360,3581.43,3582.99,3578.17,3578.17,2156912.0
1752966540,3578.17,3581.49,3576.86,3581.48,881618.0
1752966720,3581.48,3581.85,3578.13,3580.52,1009906.0
1752966900,3580.53,3580.53,3577.51,3578.27,1038088.0
1752967080,3578.28,3579.49,3577.3,3577.3,576318.0
1752967260,3577.31,3577.31,3574.2,3574.21,1071944.0
1752967440,3574.2,3577.15,3573.37,3575.14,1350248.0
1752967620,3575.14,3581.46,3575.14,3579.64,1747898.0
1752967800,3579.64,3586.02,3579.64,3584.22,1828502.0
1752967980,3584.8,3597.52,3584.8,3597.52,6908372.0
1752968160,3597.51,3597.99,3591.9,3593.41,5172902.0
1752968340,3593.41,3597.7,3592.87,3594.13,3056070.0
1752968520,3594.13,3595.66,3593.89,3595.39,1905818.0
1752968700,3595.39,3596.24,3592.87,3592.98,1890810.0
1752968880,3592.98,3594.25,3588.49,3590.23,1884312.0
1752969060,3590.22,3593.19,3589.77,3590.8,1377242.0
1752969240,3590.81,3594.22,3590.29,3591.95,1332718.0
1752969420,3591.96,3593.0,3590.99,3591.32,1339328.0
1752969600,3591.32,3593.05,3589.0,3589.81,1600252.0
1752969780,3589.99,3591.08,3583.12,3584.51,4474526.0
1752969960,3584.51,3586.58,3581.89,3582.44,2573692.0
1752970140,3582.44,3582.72,3579.1,3579.85,2172798.0
1752970320,3580.09,3585.1,3579.59,3583.33,2667710.0
1752970500,3583.32,3587.81,3582.0,3587.17,1418880.0
1752970680,3587.17,3591.25,3586.81,3588.62,1806752.0
1752970860,3588.61,3595.54,3588.61,3595.24,3285916.0
1752971040,3595.12,3596.52,3587.06,3589.24,3097724.0
1752971220,3589.24,3589.24,3578.5,3579.9,4246308.0
1752971400,3579.89,3582.83,3579.12,3580.64,1281884.0
1752971580,3580.63,3586.07,3579.88,3585.24,1208696.0
1752971760,3585.39,3591.72,3584.47,3591.12,1177304.0
1752971940,3590.62,3594.63,3586.18,3588.61,2080618.0
1752972120,3588.61,3589.77,3583.25,3585.5,2321012.0
1752972300,3585.5,3588.69,3583.57,3588.69,752726.0
1752972480,3588.68,3591.0,3588.14,3588.99,2547518.0
1752972660,3589.08,3595.45,3589.08,3591.06,4866502.0
1752972840,3591.06,3595.47,3590.2,3591.31,3080428.0
1752973020,3591.31,3592.95,3588.9,3590.28,1568230.0
1752973200,3590.29,3592.64,3588.48,3592.58,1658352.0
1752973380,3592.64,3598.0,3591.7,3597.27,3780990.0
1752973560,3597.27,3607.67,3595.94,3607.67,9051624.0
1752973740,3607.6,3616.99,3607.57,3607.75,14973916.0
1752973920,3607.83,3612.11,3605.05,3605.6,3746768.0
1752974100,3605.11,3610.49,3603.75,3610.49,3414510.0
1752974280,3610.49,3620.9,3607.56,3615.06,10710238.0
1752974460,3616.78,3625.54,3615.89,3621.84,11472826.0
1752974640,3622.03,3622.03,3616.49,3619.47,4127582.0
1752974820,3619.47,3619.47,3607.72,3607.72,5503310.0
1752975000,3607.72,3613.55,3606.72,3612.89,3486946.0
1752975180,3612.89,3613.51,3608.58,3608.59,2172306.0
1752975360,3608.59,3608.59,3601.53,3604.99,6014646.0
1752975540,3604.99,3608.71,3604.29,3608.33,1949862.0
1752975720,3608.32,3611.99,3608.32,3611.27,3672730.0
1752975900,3611.26,3613.17,3610.27,3611.11,1751996.0
1752976080,3611.11,3614.47,3610.0,3613.86,1685284.0
1752976260,3613.86,3618.71,3613.5,3613.54,2982654.0
1752976440,3613.54,3613.54,3601.58,3602.56,3694766.0
1752976620,3602.93,3606.37,3602.53,3604.12,1155900.0
1752976800,3604.13,3608.6,3595.78,3607.88,5669258.0
1752976980,3607.88,3611.72,3606.12,3609.06,3303116.0
1752977160,3609.06,3609.06,3603.84,3603.84,2355658.0
1752977340,3603.84,3605.18,3600.85,3604.78,2083260.0
1752977520,3604.76,3611.16,3604.54,3608.24,1957204.0
1752977700,3608.12,3611.62,3606.0,3611.2,2071070.0
1752977880,3611.21,3611.6,3605.79,3607.88,1115030.0
1752978060,3607.87,3610.83,3605.94,3608.23,1061462.0
1752978240,3608.22,3610.11,3603.97,3605.23,1578118.0
1752978420,3605.24,3608.59,3603.34,3605.97,1697728.0
1752978600,3605.97,3612.18,3602.27,3610.32,1935680.0
1752978780,3610.31,3618.65,3610.0,3614.71,4182812.0
1752978960,3614.99,3623.07,3614.99,3620.56,4881892.0
1752979140,3620.56,3621.72,3615.76,3620.0,2925122.0
1752979320,3619.99,3620.51,3615.87,3616.29,2039494.0
1752979500,3616.29,3621.64,3615.5,3621.63,1947338.0
1752979680,3621.64,3623.1,3617.44,3617.78,2699064.0
1752979860,3617.77,3617.9,3612.28,3614.65,2050180.0
1752980040,3614.66,3617.34,3613.42,3616.07,1802742.0
1752980220,3616.07,3616.18,3614.0,3615.21,843356.0
1752980400,3615.21,3620.46,3614.77,3620.46,3086610.0
1752980580,3620.45,3623.57,3618.61,3618.71,2887932.0
1752980760,3618.71,3621.21,3616.94,3616.94,1411068.0
1752980940,3616.69,3619.41,3613.53,3613.54,2279516.0
1752981120,3613.0,3616.0,3612.79,3613.32,2209208.0
1752981300,3613.14,3613.14,3607.0,3608.21,3853262.0
1752981480,3608.21,3611.87,3607.64,3611.87,1020188.0
1752981660,3611.86,3614.37,3611.19,3611.55,2072022.0
1752981840,3611.2,3640.3,3610.12,3639.99,20140102.0
1752982020,3640.02,3643.19,3635.68,3636.55,13285662.0
1752982200,3636.56,3664.37,3636.56,3655.36,29040750.0
1752982380,3655.36,3696.06,3652.04,3682.26,51586718.0
1752982560,3682.32,3685.33,3676.12,3684.74,31650042.0
1752982740,3684.07,3687.18,3680.65,3684.54,9234064.0
1752982920,3684.54,3685.0,3664.81,3671.66,18444274.0
1752983100,3671.67,3674.2,3661.86,3665.01,9475960.0
1752983280,3665.06,3669.0,3664.08,3665.34,4987178.0
1752983460,3664.91,3670.86,3660.11,3660.11,6160952.0
1752983640,3660.11,3663.23,3656.76,3660.69,8032778.0
1752983820,3660.25,3664.09,3655.01,3656.96,4385292.0
1752984000,3656.96,3661.61,3656.85,3659.04,4608732.0
1752984180,3659.03,3659.22,3651.74,3655.16,6822204.0
1752984360,3655.16,3655.31,3647.69,3648.78,7688926.0
1752984540,3648.57,3649.92,3638.07,3638.71,8941180.0
1752984720,3638.7,3644.99,3632.56,3642.28,11942950.0
1752984900,3642.28,3647.7,3636.96,3647.23,6973642.0
1752985080,3647.26,3648.0,3639.99,3647.08,7493594.0
1752985260,3647.84,3654.48,3647.22,3653.44,5754690.0
1752985440,3653.45,3654.13,3652.0,3652.36,2572474.0
1752985620,3652.35,3656.97,3652.15,3655.18,3696440.0
1752985800,3655.06,3665.59,3655.01,3661.31,11483584.0
1752985980,3661.31,3663.69,3658.89,3659.47,3483906.0
1752986160,3659.23,3659.23,3653.29,3653.29,3891930.0
1752986340,3653.29,3653.85,3650.58,3651.82,1825980.0
1752986520,3651.81,3651.82,3647.17,3647.4,3634222.0
1752986700,3647.4,3650.87,3642.15,3650.86,3946166.0
1752986880,3650.28,3653.95,3646.91,3653.01,4928840.0
1752987060,3653.01,3657.43,3651.86,3655.5,9387570.0
1752987240,3655.5,3655.78,3649.12,3650.14,1870468.0
1752987420,3650.27,3659.2,3650.27,3653.52,5153446.0
1752987600,3653.52,3662.01,3653.15,3654.64,6753610.0
1752987780,3654.65,3654.71,3652.0,3652.33,1209212.0
1752987960,3652.33,3652.33,3646.36,3648.88,2918488.0
1752988140,3648.87,3648.88,3643.92,3645.0,3170258.0
1752988320,3645.0,3649.46,3644.53,3647.62,2541742.0
1752988500,3647.62,3650.0,3644.65,3647.39,2937100.0
1752988680,3647.27,3647.67,3645.0,3645.0,2324316.0
1752988860,3645.0,3645.0,3640.21,3640.71,3113108.0
1752989040,3640.72,3642.58,3638.02,3640.01,3420180.0
1752989220,3640.01,3640.01,3637.25,3638.47,3019312.0
1752989400,3638.55,3642.22,3637.12,3638.78,2895428.0
1752989580,3638.79,3639.48,3635.01,3639.27,3127524.0
1752989760,3639.27,3640.39,3636.96,3639.11,2744374.0
1752989940,3639.01,3641.01,3637.92,3641.0,2799064.0
1752990120,3641.0,3644.64,3639.65,3644.64,4095540.0
1752990300,3644.64,3646.15,3640.72,3640.83,1461310.0
1752990480,3640.83,3646.79,3640.82,3642.27,1757390.0
1752990660,3642.27,3646.39,3641.6,3645.69,1079306.0
1752990840,3645.69,3651.98,3645.57,3651.36,4149400.0
1752991020,3651.36,3652.71,3643.77,3646.47,4069076.0
1752991200,3646.47,3646.47,3641.26,3641.47,1606622.0
1752991380,3641.47,3644.59,3639.54,3642.0,2528946.0
1752991560,3642.0,3642.0,3639.01,3640.99,1529194.0
1752991740,3640.99,3644.54,3640.19,3640.2,1082754.0
1752991920,3640.19,3642.01,3638.71,3639.74,1843122.0
1752992100,3639.74,3641.35,3638.13,3639.18,1346542.0
1752992280,3639.17,3647.81,3638.29,3638.45,2752684.0
1752992460,3638.45,3645.49,3638.0,3644.35,3869546.0
1752992640,3644.35,3650.7,3644.35,3649.57,6975488.0
1752992820,3649.49,3655.0,3649.13,3652.0,6798712.0
1752993000,3652.0,3654.8,3651.27,3653.89,2053786.0
1752993180,3653.89,3654.15,3649.25,3651.42,1453642.0
1752993360,3651.43,3656.39,3650.26,3651.05,3296954.0
1752993540,3651.05,3656.71,3649.91,3655.09,2126302.0
1752993720,3655.09,3657.16,3653.64,3655.63,1585634.0
1752993900,3655.63,3659.49,3655.29,3658.76,3326264.0
1752994080,3658.76,3658.84,3656.05,3657.78,2058990.0
1752994260,3657.78,3657.89,3653.33,3654.26,1982440.0
1752994440,3654.26,3654.27,3652.61,3653.12,1047442.0
1752994620,3653.13,3653.13,3650.6,3651.65,2071842.0
1752994800,3651.82,3656.0,3651.82,3656.0,1216780.0
1752994980,3655.88,3658.0,3654.75,3656.61,1097816.0
1752995160,3656.61,3660.28,3656.61,3660.22,2816168.0
1752995340,3660.22,3660.77,3656.71,3658.67,1844026.0
1752995520,3658.67,3660.0,3658.21,3659.12,1079756.0
1752995700,3659.12,3662.69,3659.12,3661.99,2785688.0
1752995880,3662.0,3664.42,3660.35,3663.11,5390696.0
1752996060,3663.11,3667.3,3663.11,3666.39,5100398.0
1752996240,3666.39,3668.47,3665.2,3667.51,3433834.0
1752996420,3667.51,3675.28,3667.08,3672.67,8857004.0
1752996600,3672.68,3674.36,3666.79,3670.22,6940608.0
1752996780,3670.15,3671.39,3666.06,3668.44,3885518.0
1752996960,3668.43,3668.44,3663.31,3668.43,4542426.0
1752997140,3668.43,3679.0,3668.0,3679.0,5404586.0
1752997320,3678.99,3684.25,3676.75,3680.67,13613762.0
1752997500,3680.67,3685.99,3675.58,3685.09,7829328.0
1752997680,3685.09,3688.81,3682.78,3683.85,9355222.0
1752997860,3683.85,3684.14,3675.13,3675.14,8742524.0
1752998040,3675.14,3678.25,3667.71,3669.62,13472436.0
1752998220,3669.61,3671.49,3667.01,3667.01,5113298.0
1752998400,3667.37,3674.8,3667.37,3674.68,4161390.0
1752998580,3674.68,3677.93,3672.86,3675.98,3815530.0
1752998760,3676.1,3677.0,3671.51,3675.59,2275906.0
1752998940,3675.59,3681.22,3674.51,3679.87,3729752.0
1752999120,3680.21,3680.46,3677.63,3680.46,2312236.0
1752999300,3680.24,3685.93,3679.37,3682.37,7496924.0
1752999480,3682.47,3686.0,3682.47,3683.13,3801572.0
1752999660,3683.37,3685.5,3680.74,3683.28,3207264.0
1752999840,3683.28,3689.99,3682.88,3684.66,4797354.0
1753000020,3684.66,3684.66,3679.56,3680.15,2693428.0
1753000200,3680.15,3684.42,3680.15,3684.0,1831522.0
1753000380,3683.99,3686.49,3683.52,3686.01,1894528.0
1753000560,3686.0,3686.82,3681.99,3686.69,2364436.0
1753000740,3686.72,3708.35,3686.7,3699.66,36665768.0
1753000920,3699.66,3704.48,3691.05,3702.91,12955528.0
1753001100,3703.47,3710.0,3696.08,3710.0,8980422.0
1753001280,3709.94,3716.07,3700.09,3702.43,20181118.0
1753001460,3702.57,3706.79,3695.71,3703.23,10826428.0
1753001640,3703.23,3704.61,3698.69,3700.64,3889868.0
1753001820,3700.73,3711.92,3700.73,3710.15,5549542.0
1753002000,3710.16,3722.11,3708.18,3721.31,22433662.0
1753002180,3721.3,3729.15,3709.24,3709.47,15912292.0
1753002360,3709.31,3712.38,3699.24,3703.14,14828612.0
1753002540,3703.32,3705.74,3699.25,3702.01,6827132.0
1753002720,3702.01,3707.77,3701.4,3705.68,4155196.0
1753002900,3705.68,3713.46,3705.0,3712.17,6372844.0
1753003080,3712.17,3713.21,3706.97,3707.96,3254410.0
1753003260,3707.96,3707.96,3698.48,3699.62,7746054.0
1753003440,3699.86,3705.66,3697.42,3705.24,4818684.0
1753003620,3705.01,3707.0,3694.46,3698.09,6305280.0
1753003800,3698.13,3704.21,3697.97,3704.19,2576166.0
1753003980,3704.19,3709.0,3701.09,3707.68,6522758.0
1753004160,3707.54,3711.5,3707.54,3710.0,4000074.0
1753004340,3710.63,3711.42,3707.27,3709.01,4043588.0
1753004520,3709.0,3709.01,3707.47,3708.7,1889950.0
1753004700,3708.71,3709.93,3707.0,3707.15,2964664.0
1753004880,3707.15,3714.2,3703.58,3714.19,5051386.0
1753005060,3713.18,3716.0,3713.18,3715.95,4240230.0
1753005240,3715.96,3718.22,3711.22,3712.77,6148942.0
1753005420,3712.77,3714.44,3705.03,3705.65,3102738.0
1753005600,3705.39,3711.93,3704.55,3709.42,4928688.0
1753005780,3709.52,3711.85,3706.8,3710.43,1601360.0
1753005960,3710.43,3711.8,3704.0,3705.16,3467240.0
1753006140,3705.15,3706.8,3703.38,3706.31,2837624.0
1753006320,3706.3,3707.99,3704.89,3705.58,1485608.0
1753006500,3705.59,3706.6,3704.22,3704.22,1798224.0
1753006680,3704.22,3704.22,3700.03,3700.03,3763766.0
1753006860,3700.03,3701.36,3695.72,3698.99,6860468.0
1753007040,3698.98,3706.72,3698.98,3699.05,5782528.0
1753007220,3699.02,3703.31,3697.53,3700.83,4230150.0
1753007400,3700.82,3702.81,3698.56,3702.73,1896730.0
1753007580,3702.72,3703.39,3700.12,3703.15,1364448.0
1753007760,3703.15,3703.49,3701.14,3702.41,1575916.0
1753007940,3702.41,3702.41,3696.25,3698.24,5036268.0
1753008120,3698.42,3703.47,3698.15,3698.75,2032502.0
1753008300,3698.74,3700.62,3698.23,3699.65,1670704.0
1753008480,3699.73,3704.47,3699.66,3704.04,2260850.0
1753008660,3704.05,3704.12,3699.0,3700.5,1139634.0
1753008840,3702.54,3702.54,3696.0,3696.35,6403770.0
1753009020,3696.35,3699.63,3696.0,3698.37,2243500.0
1753009200,3698.37,3702.0,3697.74,3698.4,2992676.0
1753009380,3698.4,3700.46,3698.0,3699.37,1241728.0
1753009560,3699.36,3702.51,3696.15,3697.22,2780300.0
1753009740,3697.22,3698.0,3695.01,3695.89,5964820.0
1753009920,3695.88,3701.77,3695.88,3700.21,2510576.0
1753010100,3700.21,3702.75,3700.02,3702.75,979758.0
1753010280,3702.75,3730.68,3702.75,3727.57,30960624.0
1753010460,3728.08,3728.11,3709.52,3715.18,17545060.0
1753010640,3715.18,3718.85,3714.0,3714.28,7178420.0
1753010820,3714.13,3720.02,3712.12,3720.01,7879626.0
1753011000,3720.01,3723.99,3718.42,3722.0,7972558.0
1753011180,3722.0,3726.86,3720.76,3722.47,6652252.0
1753011360,3723.33,3725.73,3720.77,3722.36,4790100.0
1753011540,3722.36,3727.0,3720.0,3725.05,3704154.0
1753011720,3725.04,3733.99,3723.66,3729.5,11383942.0
1753011900,3728.77,3748.46,3727.64,3743.42,33663166.0
1753012080,3742.48,3766.66,3740.0,3754.44,49612012.0
1753012260,3754.43,3760.18,3750.0,3750.87,15433834.0
1753012440,3750.87,3751.46,3743.49,3751.19,9887442.0
1753012620,3751.19,3758.28,3750.0,3755.7,11558832.0
1753012800,3755.71,3755.71,3744.4,3745.37,13795962.0
1753012980,3745.5,3755.98,3745.29,3754.21,6850690.0
1753013160,3754.21,3754.83,3751.27,3754.67,4500268.0
1753013340,3754.67,3755.99,3748.03,3748.98,5063688.0
1753013520,3749.24,3750.0,3746.55,3749.99,3548490.0
1753013700,3750.0,3750.0,3732.55,3738.44,19016720.0
1753013880,3737.83,3738.5,3727.53,3732.86,13776112.0
1753014060,3732.99,3735.39,3732.25,3732.54,5307006.0
1753014240,3732.54,3736.5,3724.99,3724.99,14324614.0
1753014420,3725.09,3729.55,3724.03,3728.86,6821818.0
1753014600,3728.86,3736.89,3726.16,3734.3,6095020.0
1753014780,3734.3,3737.91,3733.0,3733.99,3864198.0
1753014960,3733.99,3739.03,3732.39,3737.3,3322268.0
1753015140,3737.11,3741.82,3733.77,3738.15,4597504.0
1753015320,3738.15,3738.97,3735.04,3735.54,1974028.0
1753015500,3735.54,3739.45,3730.91,3732.81,2953624.0
1753015680,3732.81,3735.0,3730.11,3733.73,3250502.0
1753015860,3733.72,3741.84,3732.14,3741.58,5382678.0
1753016040,3741.58,3744.25,3736.07,3737.31,5847584.0
1753016220,3737.0,3747.3,3736.9,3746.34,5401436.0
1753016400,3746.1,3746.61,3740.53,3741.93,4237006.0
1753016580,3742.43,3744.04,3739.61,3740.69,2921414.0
1753016760,3741.02,3744.9,3741.02,3744.89,2748142.0
1753016940,3744.9,3751.34,3744.13,3748.78,6316104.0
1753017120,3748.53,3753.92,3747.44,3752.73,6265230.0
1753017300,3752.73,3754.21,3750.14,3750.15,4524222.0
1753017480,3750.15,3755.01,3745.9,3755.01,4282634.0
1753017660,3755.01,3756.01,3749.73,3749.81,2983106.0
1753017840,3749.81,3751.39,3745.0,3745.73,2815442.0
1753018020,3746.19,3746.6,3741.07,3741.43,3125074.0
1753018200,3741.43,3746.99,3740.0,3743.8,4017524.0
1753018380,3743.81,3745.3,3741.0,3743.1,3571404.0
1753018560,3742.78,3744.71,3742.1,3742.1,2069410.0
1753018740,3742.11,3743.8,3737.84,3738.62,4119434.0
1753018920,3738.61,3739.4,3735.05,3737.73,2614530.0
1753019100,3737.73,3744.65,3737.73,3742.41,3369868.0
1753019280,3742.4,3745.96,3740.13,3745.09,3934012.0
1753019460,3745.1,3752.03,3745.1,3750.89,4355866.0
1753019640,3750.89,3751.99,3747.68,3751.23,2422860.0
1753019820,3751.24,3751.24,3745.03,3747.49,2667762.0
1753020000,3747.5,3748.36,3745.49,3746.64,1979624.0
1753020180,3746.64,3747.76,3743.54,3746.65,2348966.0
1753020360,3746.64,3753.59,3746.64,3749.63,5083552.0
1753020540,3749.52,3751.2,3732.48,3736.47,15700082.0
1753020720,3735.57,3740.89,3727.71,3740.19,10040072.0
1753020900,3740.73,3745.38,3733.6,3745.38,5343922.0
1753021080,3745.24,3752.16,3743.02,3750.2,6875916.0
1753021260,3750.19,3753.57,3748.01,3748.01,3625408.0
1753021440,3748.27,3751.17,3744.2,3748.5,2043002.0
1753021620,3748.51,3749.59,3744.01,3746.01,1760350.0
1753021800,3745.66,3748.46,3743.18,3744.8,1645552.0
1753021980,3745.14,3750.35,3743.98,3750.35,2413482.0
1753022160,3750.53,3751.74,3748.0,3750.99,1961178.0
1753022340,3750.99,3751.0,3745.56,3746.98,1778396.0
1753022520,3746.98,3747.62,3740.01,3743.08,4179044.0
1753022700,3743.3,3747.0,3741.0,3745.88,2567424.0
1753022880,3745.71,3749.0,3744.14,3748.99,2086178.0
1753023060,3749.0,3750.6,3746.08,3748.04,2957034.0
1753023240,3747.83,3753.99,3745.01,3752.65,3068496.0
1753023420,3752.58,3768.0,3750.01,3766.57,13378856.0
1753023600,3766.72,3767.5,3755.75,3757.31,11365856.0
1753023780,3757.47,3760.49,3756.2,3756.73,3601904.0
1753023960,3756.72,3759.0,3749.28,3756.27,5579836.0
1753024140,3756.27,3760.0,3755.41,3760.0,2074728.0
1753024320,3759.42,3763.52,3756.35,3762.99,4188034.0
1753024500,3762.99,3763.27,3754.32,3755.99,3866920.0
1753024680,3755.99,3757.86,3752.42,3755.29,2382504.0
1753024860,3755.3,3755.3,3747.47,3747.66,6196852.0
1753025040,3747.66,3754.84,3747.18,3750.39,3951934.0
1753025220,3750.39,3756.0,3750.39,3755.36,1728160.0
1753025400,3755.36,3767.01,3754.22,3763.86,8948608.0
1753025580,3763.46,3782.0,3758.26,3775.45,30535386.0
1753025760,3775.32,3778.32,3765.2,3767.15,8860756.0
1753025940,3767.15,3775.89,3764.53,3773.67,7732860.0
1753026120,3773.52,3779.68,3767.38,3770.2,6638020.0
1753026300,3770.2,3774.76,3767.63,3772.99,3657508.0
1753026480,3772.99,3785.88,3772.51,3784.01,15906488.0
1753026660,3783.99,3789.41,3781.3,3789.11,17142158.0
1753026840,3789.04,3789.04,3782.1,3783.8,8255198.0
1753027020,3783.72,3789.07,3782.18,3785.38,7342550.0
1753027200,3785.39,3795.34,3783.42,3791.14,15304358.0
1753027380,3791.39,3793.88,3776.12,3776.99,17411392.0
1753027560,3776.99,3785.03,3776.99,3780.0,8370622.0
1753027740,3780.0,3780.0,3769.22,3776.62,14447278.0
1753027920,3776.53,3782.84,3775.11,3775.14,4595130.0
1753028100,3775.15,3778.73,3768.57,3775.22,9504052.0
1753028280,3775.22,3775.22,3756.83,3766.56,14565792.0
1753028460,3766.02,3771.62,3764.18,3764.19,3009336.0
1753028640,3764.21,3776.56,3763.5,3776.56,6570152.0
1753028820,3776.56,3791.36,3772.26,3790.99,12248160.0
1753029000,3790.99,3799.49,3785.82,3795.98,13389496.0
1753029180,3795.99,3799.23,3793.13,3796.31,9988034.0
1753029360,3796.05,3796.05,3785.74,3793.97,10465932.0
1753029540,3793.98,3812.14,3793.97,3808.15,28421684.0
1753029720,3808.15,3815.56,3803.59,3810.97,21716578.0
1753029900,3810.8,3814.7,3805.79,3810.29,13569750.0
1753030080,3809.92,3822.62,3803.72,3816.33,21057478.0
1753030260,3816.21,3816.21,3810.0,3813.46,8744296.0
1753030440,3813.46,3814.44,3806.0,3807.41,7010596.0
1753030620,3807.42,3808.71,3805.35,3805.56,1892872.0
1753030800,3808.95,3808.96,3778.74,3781.52,38288648.0
1753030980,3781.58,3786.53,3771.23,3785.66,20242558.0
1753031160,3785.01,3787.53,3776.72,3776.72,10833982.0
1753031340,3776.86,3784.11,3765.53,3772.26,22965056.0
1753031520,3772.26,3776.0,3770.32,3774.9,5801974.0
1753031700,3775.69,3776.0,3763.46,3774.95,10267412.0
1753031880,3774.94,3785.93,3774.64,3785.73,7310442.0
1753032060,3785.27,3785.52,3776.56,3777.86,3924464.0
1753032240,3778.43,3779.45,3768.26,3769.39,3286852.0
1753032420,3769.76,3775.36,3764.31,3773.01,6468372.0
1753032600,3773.01,3774.43,3769.31,3774.43,3210740.0
1753032780,3774.43,3781.71,3771.25,3772.01,4189400.0
1753032960,3772.01,3777.23,3770.71,3772.77,3109140.0
1753033140,3772.77,3775.13,3747.16,3751.25,36102498.0
1753033320,3750.76,3758.81,3747.43,3757.96,10761074.0
1753033500,3757.97,3757.99,3742.96,3753.25,13146448.0
1753033680,3753.0,3755.37,3746.44,3751.81,12668518.0
1753033860,3751.8,3753.16,3736.0,3738.55,19773828.0
1753034040,3738.94,3745.39,3731.41,3738.99,24471424.0
1753034220,3738.99,3743.13,3735.24,3738.22,7539920.0
1753034400,3738.22,3751.99,3737.85,3750.81,11601036.0
1753034580,3749.88,3752.36,3748.61,3751.32,6618968.0
1753034760,3751.01,3756.61,3750.0,3751.18,5725264.0
1753034940,3751.18,3752.47,3742.53,3747.94,7112726.0
1753035120,3748.34,3748.34,3743.65,3745.99,4852368.0
1753035300,3746.0,3747.41,3729.57,3734.06,12778950.0
1753035480,3733.67,3738.33,3731.01,3735.17,6026012.0
1753035660,3735.62,3744.9,3735.48,3744.17,6181390.0
1753035840,3744.32,3748.82,3742.88,3746.41,3437230.0
1753036020,3746.4,3754.92,3746.4,3749.1,6117388.0
1753036200,3749.11,3749.57,3741.0,3743.0,5430508.0
1753036380,3743.0,3749.64,3738.3,3748.93,3973816.0
1753036560,3748.57,3748.94,3743.51,3743.8,1773664.0
1753036740,3743.8,3746.74,3742.02,3743.06,1645830.0
1753036920,3743.06,3747.35,3742.56,3745.2,1377986.0
1753037100,3745.21,3755.07,3745.2,3753.48,4217526.0
1753037280,3753.49,3755.08,3743.07,3748.23,5631722.0
1753037460,3748.24,3750.31,3747.23,3748.7,1812050.0
1753037640,3748.34,3753.22,3746.41,3752.37,1806892.0
1753037820,3752.37,3752.72,3749.0,3749.01,2003662.0
1753038000,3749.01,3749.01,3743.95,3746.92,3416822.0
1753038180,3746.92,3750.56,3744.47,3749.58,3208182.0
1753038360,3749.59,3749.72,3743.85,3748.2,3751902.0
1753038540,3748.2,3756.69,3747.71,3754.33,6013044.0
1753038720,3754.33,3759.38,3753.57,3757.71,3203112.0
1753038900,3757.54,3763.4,3752.18,3757.81,8426078.0
1753039080,3757.82,3760.24,3755.0,3757.93,1517688.0
1753039260,3757.93,3758.56,3754.61,3756.52,1835946.0
1753039440,3756.52,3762.75,3755.49,3762.75,5458024.0
1753039620,3762.74,3762.75,3759.15,3760.6,2052252.0
1753039800,3760.59,3760.6,3755.69,3756.25,1456022.0
1753039980,3757.32,3771.37,3757.32,3770.72,9186102.0
1753040160,3770.72,3771.24,3765.05,3769.89,3228512.0
1753040340,3769.88,3769.88,3765.0,3765.0,1680366.0
1753040520,3765.0,3766.68,3759.57,3760.46,2014802.0
1753040700,3760.46,3766.16,3760.3,3765.51,1541564.0
1753040880,3765.52,3766.6,3761.53,3761.54,1124980.0
1753041060,3761.54,3764.1,3760.55,3761.09,1247048.0
1753041240,3761.09,3763.83,3755.68,3755.8,2956602.0
1753041420,3755.92,3757.37,3746.82,3747.19,6347960.0
1753041600,3748.85,3751.56,3732.57,3734.81,12462072.0
1753041780,3735.08,3735.72,3716.53,3723.98,29895028.0
1753041960,3724.26,3736.26,3722.91,3731.27,10681150.0
1753042140,3731.74,3731.8,3725.77,3731.3,4055132.0
1753042320,3731.3,3735.84,3729.15,3735.84,3361564.0
1753042500,3735.84,3740.92,3735.84,3738.76,4144140.0
1753042680,3738.76,3740.0,3733.81,3733.82,3393456.0
1753042860,3734.0,3736.15,3728.65,3734.76,2956550.0
1753043040,3734.77,3741.44,3733.54,3739.53,2412784.0
1753043220,3739.53,3739.64,3734.69,3737.69,1363034.0
1753043400,3737.69,3743.34,3736.13,3743.34,2295626.0
1753043580,3743.33,3746.84,3739.17,3740.91,3448794.0
1753043760,3740.91,3743.91,3739.34,3743.4,1171706.0
1753043940,3743.39,3745.28,3740.65,3744.48,1259920.0
1753044120,3744.48,3746.96,3743.02,3746.96,1787858.0
1753044300,3746.82,3748.49,3744.52,3747.58,2266850.0
1753044480,3747.59,3751.8,3746.86,3749.62,2727834.0
1753044660,3749.62,3752.95,3748.06,3752.75,1804422.0
1753044840,3752.74,3753.0,3740.69,3742.85,2972100.0
1753045020,3742.93,3744.32,3738.0,3738.89,2998768.0
1753045200,3738.89,3739.28,3730.05,3731.59,4721526.0
1753045380,3731.28,3733.45,3727.49,3731.42,4031808.0
1753045560,3731.41,3736.31,3728.31,3730.67,4517998.0
1753045740,3730.67,3731.68,3726.56,3728.55,2376492.0
1753045920,3728.33,3736.09,3726.07,3733.48,4125096.0
1753046100,3733.61,3736.54,3730.01,3736.54,1882492.0
1753046280,3736.99,3738.06,3734.47,3737.1,1666806.0
1753046460,3737.09,3748.6,3736.4,3747.0,5457178.0
1753046640,3746.99,3763.98,3745.89,3759.99,10551622.0
1753046820,3759.99,3762.62,3753.94,3758.85,5826082.0
1753047000,3758.85,3763.94,3757.53,3758.63,4201706.0
1753047180,3759.11,3764.52,3758.67,3763.25,3112862.0
1753047360,3763.25,3764.53,3750.02,3755.4,3342168.0
1753047540,3755.4,3764.49,3754.41,3760.44,2307350.0
1753047720,3760.6,3767.16,3760.5,3761.42,2745316.0
1753047900,3761.42,3767.67,3760.03,3766.99,1929552.0
1753048080,3766.99,3769.66,3764.0,3768.0,2727786.0
1753048260,3768.0,3771.74,3767.29,3768.51,2654202.0
1753048440,3768.5,3768.78,3765.44,3766.51,1356726.0
1753048620,3766.51,3769.0,3764.0,3768.99,2613586.0
1753048800,3768.99,3770.48,3751.0,3756.09,6327414.0
1753048980,3756.1,3757.44,3738.51,3746.45,9991506.0
1753049160,3746.45,3752.23,3725.47,3730.76,11314270.0
1753049340,3730.99,3736.74,3728.1,3733.79,5169660.0
1753049520,3734.4,3735.62,3714.99,3721.97,15901952.0
1753049700,3721.97,3731.71,3684.54,3695.6,55861936.0
1753049880,3695.21,3718.34,3680.0,3715.34,30419740.0
1753050060,3715.34,3719.65,3701.15,3716.61,12165910.0
1753050240,3716.62,3726.24,3715.01,3721.51,10997816.0
1753050420,3721.51,3726.99,3720.23,3725.86,5107030.0
1753050600,3725.87,3728.64,3710.59,3726.53,8585066.0
1753050780,3726.83,3732.36,3724.85,3732.22,8374960.0
1753050960,3732.23,3743.94,3732.02,3741.57,8637554.0
1753051140,3741.56,3744.44,3731.57,3741.32,6189972.0
1753051320,3740.52,3750.84,3740.0,3750.29,5632090.0
1753051500,3750.28,3754.84,3744.38,3754.22,7483770.0
1753051680,3754.22,3759.52,3747.16,3758.8,7067828.0
1753051860,3758.45,3758.45,3746.12,3750.73,5919386.0
1753052040,3750.78,3752.1,3745.49,3748.29,3611194.0
1753052220,3748.29,3752.3,3745.26,3746.15,4275172.0
1753052400,3746.16,3746.16,3733.53,3738.22,9423088.0
1753052580,3738.31,3741.07,3734.25,3736.12,8637594.0
1753052760,3736.11,3747.44,3735.89,3745.97,3573964.0
1753052940,3745.97,3747.23,3739.65,3743.99,1706302.0
1753053120,3743.99,3745.0,3739.22,3744.45,2035924.0
1753053300,3744.54,3750.57,3742.63,3750.57,2060066.0
1753053480,3750.88,3755.54,3749.32,3753.84,2676692.0
1753053660,3753.85,3753.85,3742.78,3744.52,2764770.0
1753053840,3744.52,3752.31,3744.52,3750.99,1523894.0
1753054020,3750.99,3751.78,3740.04,3742.66,1825016.0
1753054200,3742.83,3748.39,3741.22,3741.78,2181014.0
1753054380,3741.27,3744.08,3734.54,3736.61,2779374.0
1753054560,3736.32,3749.16,3732.18,3740.87,4493816.0
1753054740,3741.5,3749.78,3738.43,3748.91,2326208.0
1753054920,3748.32,3767.05,3748.32,3758.03,13522958.0
1753055100,3757.9,3764.97,3752.13,3752.13,3487188.0
1753055280,3752.16,3765.03,3752.07,3756.41,7027614.0
1753055460,3756.32,3761.34,3754.56,3757.06,1360674.0
1753055640,3757.07,3765.9,3755.3,3764.02,3382828.0
1753055820,3764.03,3764.08,3755.55,3755.68,2229040.0
1753056000,3755.67,3756.07,3749.55,3751.46,3533898.0
1753056180,3751.46,3756.17,3740.6,3742.67,6275378.0
1753056360,3742.41,3748.83,3742.07,3743.42,3415468.0
1753056540,3743.32,3745.72,3738.18,3743.36,4081624.0
1753056720,3743.49,3743.49,3730.86,3731.75,5844220.0
1753056900,3731.76,3734.51,3724.65,3726.67,7959768.0
1753057080,3726.46,3729.65,3719.05,3721.43,9634558.0
1753057260,3721.05,3721.15,3709.28,3710.52,11965138.0
1753057440,3710.52,3732.84,3710.51,3731.63,11119304.0
1753057620,3731.54,3734.51,3727.81,3728.75,5354100.0
1753057800,3728.76,3732.27,3724.51,3729.88,3598734.0
1753057980,3729.88,3729.88,3716.8,3721.54,4459400.0
1753058160,3721.9,3728.14,3712.01,3724.99,5048102.0
1753058340,3724.99,3732.03,3719.52,3728.72,3640068.0
1753058520,3728.72,3734.7,3723.07,3728.03,3944240.0
1753058700,3728.03,3729.24,3721.1,3726.51,2344284.0
1753058880,3726.63,3743.22,3724.86,3739.67,8914448.0
1753059060,3739.67,3746.14,3734.45,3744.72,3655270.0
1753059240,3744.71,3745.67,3734.42,3744.02,3264566.0
1753059420,3744.02,3746.82,3741.4,3746.13,2860186.0
1753059600,3746.12,3750.0,3743.26,3747.7,4277644.0
1753059780,3747.6,3752.27,3746.12,3749.77,4340068.0
1753059960,3749.77,3753.18,3745.53,3750.6,2481878.0
1753060140,3750.59,3752.16,3736.35,3741.17,4250790.0
1753060320,3741.17,3746.62,3737.6,3738.04,2317204.0
1753060500,3738.05,3743.74,3736.68,3741.44,2202510.0
1753060680,3741.45,3741.72,3732.62,3733.43,2276662.0
1753060860,3733.43,3733.84,3724.41,3730.51,6138406.0
1753061040,3730.51,3734.43,3721.2,3721.74,2356008.0
1753061220,3721.74,3730.5,3720.64,3727.87,2789518.0
1753061400,3727.89,3733.08,3725.87,3727.43,3789676.0
1753061580,3726.3,3728.99,3706.81,3709.2,14355082.0
1753061760,3709.2,3709.2,3700.28,3700.87,11223282.0
1753061940,3700.87,3715.5,3700.87,3713.43,5922074.0
1753062120,3713.43,3713.43,3708.62,3709.32,2285832.0
1753062300,3709.31,3711.0,3705.06,3710.47,2915698.0
1753062480,3710.47,3721.0,3706.78,3720.16,4219120.0
1753062660,3720.17,3724.42,3718.87,3723.94,2619754.0
1753062840,3723.75,3724.8,3718.0,3722.46,3186528.0
1753063020,3722.54,3726.0,3721.64,3723.3,2142690.0
1753063200,3723.3,3728.77,3721.98,3728.77,3014242.0
1753063380,3728.77,3736.49,3726.8,3734.18,7177606.0
1753063560,3734.18,3737.94,3731.59,3735.22,2909610.0
1753063740,3735.48,3736.92,3732.43,3734.06,4606572.0
1753063920,3734.06,3736.72,3730.17,3732.17,2519544.0
1753064100,3732.18,3733.58,3725.43,3726.94,3676174.0
1753064280,3726.8,3727.6,3721.43,3723.36,3386048.0
1753064460,3723.36,3742.77,3722.21,3735.32,6899356.0
1753064640,3735.32,3741.15,3734.45,3738.81,6790922.0
1753064820,3738.8,3745.37,3738.54,3740.01,3975828.0
1753065000,3740.01,3740.79,3732.6,3736.28,2699012.0
1753065180,3736.28,3741.94,3736.27,3741.93,2370720.0
1753065360,3741.93,3743.71,3738.0,3740.26,1729876.0
1753065540,3740.32,3748.49,3740.32,3747.72,3481606.0
1753065720,3747.72,3748.88,3738.46,3743.4,3463796.0
1753065900,3743.39,3744.98,3736.27,3744.44,3651626.0
1753066080,3744.44,3745.98,3741.58,3745.98,1716232.0
1753066260,3745.97,3748.97,3744.37,3744.72,2560348.0
1753066440,3744.72,3745.51,3734.75,3739.67,4566326.0
1753066620,3739.66,3743.47,3737.64,3742.5,1933566.0
1753066800,3742.75,3749.33,3742.75,3746.74,4326668.0
1753066980,3746.74,3767.33,3746.74,3759.35,11511098.0
1753067160,3759.34,3762.99,3757.64,3760.09,6530294.0
1753067340,3760.09,3763.48,3756.16,3760.01,4254222.0
1753067520,3760.01,3762.13,3755.61,3758.06,2287770.0
1753067700,3757.71,3764.44,3757.04,3764.44,2241778.0
1753067880,3764.58,3765.8,3761.12,3762.63,5213410.0
1753068060,3762.62,3763.71,3756.68,3759.3,2048966.0
1753068240,3759.3,3761.43,3757.46,3759.08,2307600.0
1753068420,3759.09,3759.09,3754.43,3758.52,2126906.0
1753068600,3758.53,3759.4,3755.39,3758.66,1834372.0
1753068780,3758.65,3758.85,3754.45,3757.89,2269510.0
1753068960,3757.74,3757.99,3750.2,3751.28,4024844.0
1753069140,3751.28,3752.3,3748.16,3749.24,4055410.0
1753069320,3749.24,3755.0,3749.24,3754.53,1513878.0
1753069500,3754.52,3754.78,3749.81,3753.39,2021118.0
1753069680,3753.39,3754.67,3750.63,3752.64,2094714.0
1753069860,3752.65,3754.99,3749.14,3749.46,1455066.0
1753070040,3749.46,3753.89,3748.4,3752.14,1363334.0
1753070220,3752.14,3756.95,3752.13,3756.86,2038318.0
1753070400,3756.87,3762.38,3756.33,3759.05,4092512.0
1753070580,3759.05,3760.98,3757.03,3758.4,1301110.0
1753070760,3758.39,3759.0,3754.79,3754.79,1269586.0
1753070940,3754.79,3762.0,3754.62,3761.2,2029998.0
1753071120,3761.2,3762.77,3757.82,3762.77,1072746.0
1753071300,3762.77,3763.0,3752.54,3754.75,4179894.0
1753071480,3754.75,3765.87,3753.52,3757.92,5493190.0
1753071660,3758.13,3767.99,3755.04,3766.68,5880094.0
1753071840,3766.68,3779.36,3766.68,3772.69,13793758.0
1753072020,3772.56,3774.3,3766.01,3768.77,4152300.0
1753072200,3768.77,3769.05,3763.5,3764.27,3833440.0
1753072380,3764.62,3771.47,3764.01,3769.44,1779426.0
1753072560,3769.44,3770.21,3768.07,3770.11,1189860.0
1753072740,3770.12,3772.34,3768.16,3772.33,1732100.0
1753072920,3772.01,3777.95,3772.0,3774.4,5539716.0
1753073100,3774.4,3774.4,3767.7,3767.95,4370786.0
1753073280,3767.95,3770.19,3765.99,3766.42,4633220.0
1753073460,3766.41,3767.69,3760.05,3762.5,3026322.0
1753073640,3762.51,3763.51,3760.0,3761.74,1596578.0
1753073820,3761.73,3762.39,3760.45,3761.34,1315562.0
1753074000,3761.34,3763.5,3758.2,3763.5,2471118.0
1753074180,3763.5,3763.78,3760.0,3760.99,2451062.0
1753074360,3760.99,3760.99,3758.2,3758.68,1385776.0
1753074540,3758.53,3759.48,3756.3,3758.07,1514428.0
1753074720,3758.07,3758.87,3750.72,3753.35,6137318.0
1753074900,3753.35,3755.66,3750.58,3751.9,1582802.0
1753075080,3751.9,3755.23,3749.78,3755.22,2167162.0
1753075260,3755.21,3755.22,3747.02,3747.02,3532062.0
1753075440,3747.03,3750.0,3747.03,3749.23,2324748.0
1753075620,3749.22,3754.92,3748.98,3754.26,2519124.0
1753075800,3754.26,3768.45,3753.74,3767.36,6512414.0
1753075980,3767.36,3771.86,3765.03,3769.91,6917456.0
1753076160,3769.91,3772.88,3769.01,3771.63,2890196.0
1753076340,3771.63,3771.63,3768.08,3769.83,1903282.0
1753076520,3769.84,3770.36,3768.04,3769.01,1631352.0
1753076700,3769.01,3771.45,3766.61,3768.22,1397562.0
1753076880,3768.21,3770.0,3766.55,3769.99,1198342.0
1753077060,3770.0,3781.58,3769.99,3777.75,9850092.0
1753077240,3778.37,3782.37,3774.95,3782.15,4972772.0
1753077420,3782.14,3784.43,3778.09,3781.98,5895106.0
1753077600,3782.23,3785.29,3775.9,3777.27,7029702.0
1753077780,3777.27,3780.83,3775.59,3780.34,3282052.0
1753077960,3780.34,3785.26,3779.95,3783.62,4166748.0
1753078140,3783.63,3784.58,3780.69,3783.27,1951700.0
1753078320,3783.27,3787.88,3782.96,3786.12,7257064.0
1753078500,3786.11,3787.46,3783.24,3787.29,3465844.0
1753078680,3787.29,3794.65,3786.45,3793.19,9754638.0
1753078860,3793.0,3805.74,3791.29,3801.82,18066998.0
1753079040,3801.82,3812.0,3798.46,3811.28,21162910.0
1753079220,3811.28,3812.0,3802.58,3803.0,7929004.0
1753079400,3803.0,3803.49,3778.61,3795.4,17739266.0
1753079580,3795.56,3802.85,3793.49,3799.22,7357490.0
1753079760,3799.22,3799.51,3790.46,3792.0,6203062.0
1753079940,3792.01,3795.44,3790.4,3795.07,3092780.0
1753080120,3795.06,3795.07,3782.01,3784.8,10569860.0
1753080300,3784.89,3789.99,3781.19,3788.18,4800780.0
1753080480,3787.85,3797.34,3787.32,3795.32,4336666.0
1753080660,3795.31,3795.32,3788.37,3791.01,2897802.0
1753080840,3791.01,3791.01,3786.05,3787.48,3236186.0
1753081020,3787.49,3787.49,3784.02,3786.56,3735684.0
1753081200,3786.55,3795.9,3786.22,3793.45,5098612.0
1753081380,3793.46,3807.0,3793.4,3799.48,7828660.0
1753081560,3799.41,3803.39,3795.84,3796.2,3723592.0
1753081740,3796.2,3796.21,3789.25,3794.6,3792484.0
1753081920,3794.6,3795.0,3792.0,3794.34,3301288.0
1753082100,3794.34,3794.5,3790.31,3792.59,1851302.0
1753082280,3792.58,3792.59,3789.0,3790.31,2500542.0
1753082460,3790.31,3793.8,3789.27,3792.85,1722666.0
1753082640,3792.85,3795.0,3792.84,3794.46,1414922.0
1753082820,3794.45,3800.7,3792.84,3799.41,3183132.0
1753083000,3798.92,3799.6,3787.0,3787.95,3693662.0
1753083180,3787.97,3791.0,3785.61,3788.49,4159032.0
1753083360,3788.3,3791.79,3787.62,3790.13,1473030.0
1753083540,3790.13,3791.64,3788.0,3788.01,1943306.0
1753083720,3788.01,3788.2,3785.68,3787.42,2063702.0
1753083900,3787.43,3789.72,3783.9,3787.86,2329000.0
1753084080,3787.86,3789.61,3781.06,3781.06,3240872.0
1753084260,3781.06,3784.94,3779.03,3782.99,4957590.0
1753084440,3782.7,3787.48,3781.16,3785.66,2433602.0
1753084620,3785.65,3789.39,3785.0,3786.97,2253862.0
1753084800,3786.97,3787.43,3783.81,3785.16,1971684.0
1753084980,3785.15,3792.0,3784.99,3791.51,2451170.0
1753085160,3791.3,3794.51,3790.31,3792.51,3395840.0
1753085340,3792.5,3799.72,3792.17,3796.97,4698594.0
1753085520,3796.96,3799.0,3793.94,3795.79,2503362.0
1753085700,3795.77,3797.49,3789.55,3794.25,2915732.0
1753085880,3794.43,3794.43,3790.64,3792.33,1661088.0
1753086060,3792.33,3801.58,3792.25,3799.1,3875720.0
1753086240,3798.91,3804.0,3798.29,3802.15,5823764.0
1753086420,3802.16,3802.75,3794.93,3799.42,3277498.0
1753086600,3799.42,3809.95,3799.19,3806.92,9553462.0
1753086780,3807.29,3811.21,3803.01,3803.9,5478812.0
1753086960,3803.9,3804.99,3799.31,3799.4,3809138.0
1753087140,3799.39,3799.4,3785.8,3790.56,11173242.0
1753087320,3790.56,3791.42,3787.26,3788.31,3528088.0
1753087500,3788.31,3792.36,3782.45,3784.29,4781846.0
1753087680,3784.58,3786.25,3780.48,3782.68,6243612.0
1753087860,3782.68,3784.15,3761.82,3771.31,25979024.0
1753088040,3771.34,3777.98,3769.68,3777.4,7838294.0
1753088220,3777.33,3777.72,3773.06,3776.93,3862026.0
1753088400,3777.14,3782.2,3777.03,3778.14,7349562.0
1753088580,3778.13,3781.25,3772.24,3780.29,5194100.0
1753088760,3780.36,3785.06,3780.23,3784.13,4790420.0
1753088940,3784.13,3784.13,3780.08,3780.54,1795908.0
1753089120,3780.54,3782.46,3778.44,3780.51,3564766.0
1753089300,3780.8,3782.3,3774.01,3774.2,3162022.0
1753089480,3774.19,3776.62,3772.43,3772.44,2266110.0
1753089660,3772.43,3776.27,3771.89,3775.99,1979458.0
1753089840,3775.98,3777.51,3773.29,3774.45,1399596.0
1753090020,3774.45,3774.78,3771.56,3772.9,1957982.0
1753090200,3772.9,3778.19,3771.06,3774.28,4871112.0
1753090380,3774.29,3775.65,3771.0,3773.29,2519666.0
1753090560,3773.3,3773.58,3763.29,3765.52,9314828.0
1753090740,3766.24,3767.83,3755.83,3760.63,15862190.0
1753090920,3761.01,3765.12,3758.85,3765.12,7807576.0
1753091100,3765.12,3765.77,3760.15,3762.11,3248560.0
1753091280,3762.11,3770.14,3762.11,3770.13,5598806.0
1753091460,3770.13,3771.72,3768.2,3769.95,2959456.0
1753091640,3770.51,3772.87,3768.93,3772.37,1732120.0
1753091820,3772.37,3772.66,3770.37,3771.77,1704752.0
1753092000,3771.77,3778.0,3770.73,3777.24,5876344.0
1753092180,3777.25,3777.25,3769.06,3772.04,3088532.0
1753092360,3772.04,3774.09,3768.68,3770.0,1339794.0
1753092540,3770.01,3775.9,3767.76,3775.89,1495502.0
1753092720,3775.65,3781.72,3775.65,3781.49,4512390.0
1753092900,3781.49,3786.0,3778.88,3779.27,5281532.0
1753093080,3779.13,3783.0,3776.35,3783.0,2850826.0
1753093260,3783.0,3783.0,3776.58,3777.6,1618590.0
1753093440,3777.44,3777.69,3771.84,3774.21,2202436.0
1753093620,3774.2,3774.21,3770.0,3772.92,1665224.0
1753093800,3772.93,3776.47,3772.93,3774.51,1859612.0
1753093980,3774.51,3774.87,3768.61,3772.28,3134986.0
1753094160,3772.29,3782.45,3771.38,3782.29,3175656.0
1753094340,3782.97,3789.17,3782.97,3786.37,7451118.0
1753094520,3786.37,3798.0,3786.29,3795.25,9877514.0
1753094700,3795.26,3823.57,3794.32,3818.68,30569954.0
1753094880,3817.38,3819.98,3808.19,3816.91,14668224.0
1753095060,3816.94,3818.0,3805.78,3806.04,9076024.0
1753095240,3806.04,3814.85,3805.57,3813.0,8457450.0
1753095420,3813.0,3814.17,3810.03,3811.4,3499422.0
1753095600,3811.19,3813.56,3807.23,3810.04,4924498.0
1753095780,3810.02,3810.24,3803.3,3804.01,4730112.0
1753095960,3803.89,3806.83,3798.53,3798.78,7142606.0
1753096140,3798.78,3807.99,3791.23,3807.31,11929560.0
1753096320,3807.05,3809.87,3804.98,3806.36,5932000.0
1753096500,3806.38,3806.38,3800.08,3805.34,2714656.0
1753096680,3805.7,3809.99,3804.07,3808.62,3839252.0
1753096860,3808.62,3813.29,3806.0,3813.29,3001636.0
1753097040,3813.28,3834.74,3813.28,3821.83,27015792.0
1753097220,3821.83,3824.18,3819.01,3819.67,5818480.0
1753097400,3819.63,3831.46,3818.86,3827.07,11571976.0
1753097580,3827.08,3838.0,3826.01,3826.02,16606398.0
1753097760,3826.19,3831.6,3818.2,3821.76,9627032.0
1753097940,3821.77,3825.09,3817.29,3818.8,5825290.0
1753098120,3818.81,3818.81,3812.16,3812.49,7794298.0
1753098300,3812.48,3819.36,3812.48,3819.36,4376462.0
1753098480,3819.29,3819.6,3814.88,3816.6,2482322.0
1753098660,3816.59,3819.38,3814.01,3817.38,3042746.0
1753098840,3817.1,3817.13,3811.43,3813.2,4664464.0
1753099020,3813.21,3813.21,3806.69,3807.12,7787844.0
1753099200,3808.61,3810.99,3792.55,3798.73,14690540.0
1753099380,3798.73,3810.15,3792.41,3804.66,13759312.0
1753099560,3804.26,3817.89,3802.04,3802.82,14007554.0
1753099740,3802.82,3804.0,3795.4,3796.98,8643858.0
1753099920,3796.98,3807.67,3796.53,3802.46,4272186.0
1753100100,3802.83,3808.17,3801.41,3803.81,3884056.0
1753100280,3803.99,3812.08,3802.9,3812.08,3589272.0
1753100460,3812.08,3813.0,3807.49,3808.71,3578448.0
1753100640,3808.81,3813.86,3808.7,3810.43,2493058.0
1753100820,3810.32,3818.15,3810.12,3814.29,4584694.0
1753101000,3814.29,3818.44,3804.73,3807.78,4711058.0
1753101180,3807.77,3810.34,3803.36,3810.31,2997286.0
1753101360,3810.31,3815.99,3810.3,3813.81,3357876.0
1753101540,3813.81,3816.6,3813.71,3814.7,2201356.0
1753101720,3814.51,3817.09,3811.75,3814.87,2461322.0
1753101900,3815.48,3819.0,3814.2,3816.32,2783856.0
1753102080,3816.31,3824.74,3814.73,3819.94,6806962.0
1753102260,3819.93,3820.5,3815.48,3815.82,3659886.0
1753102440,3816.11,3816.11,3808.05,3810.65,3762346.0
1753102620,3810.64,3812.2,3808.77,3809.68,2021000.0
1753102800,3809.68,3815.1,3800.22,3800.22,5215010.0
1753102980,3800.04,3800.75,3783.74,3788.06,21894272.0
1753103160,3788.05,3792.62,3781.68,3790.92,12538564.0
1753103340,3790.92,3790.92,3781.13,3783.86,7705744.0
1753103520,3783.86,3784.55,3774.42,3775.56,14199790.0
1753103700,3775.56,3784.97,3775.16,3784.01,7875628.0
1753103880,3784.02,3787.0,3781.13,3782.01,4945034.0
1753104060,3781.61,3789.46,3781.14,3784.72,6040330.0
1753104240,3784.71,3787.12,3780.45,3784.43,4880338.0
1753104420,3784.44,3789.12,3781.72,3788.01,3863942.0
1753104600,3788.01,3793.95,3787.35,3793.05,7947218.0
1753104780,3793.49,3803.56,3792.61,3795.01,12592946.0
1753104960,3795.01,3803.54,3791.13,3802.63,8230402.0
1753105140,3802.99,3816.83,3802.78,3809.21,14198190.0
1753105320,3809.5,3812.33,3802.71,3806.25,6894420.0
1753105500,3806.32,3813.99,3806.05,3810.96,5830834.0
1753105680,3810.96,3816.88,3810.96,3813.69,6743294.0
1753105860,3813.69,3822.35,3809.24,3820.8,12432274.0
1753106040,3820.57,3822.72,3811.09,3811.99,11442444.0
1753106220,3812.09,3819.85,3810.24,3818.8,4899672.0
1753106400,3818.99,3822.79,3812.2,3816.19,7046148.0
1753106580,3815.95,3822.26,3814.92,3820.5,4223190.0
1753106760,3820.66,3823.97,3813.01,3813.41,5743472.0
1753106940,3813.11,3815.76,3798.5,3798.5,14392066.0
1753107120,3798.19,3808.68,3793.91,3808.67,12802912.0
1753107300,3808.67,3844.68,3808.46,3838.06,47440210.0
1753107480,3838.39,3844.12,3834.01,3843.89,14255588.0
1753107660,3843.89,3843.99,3838.0,3842.05,10827174.0
1753107840,3842.05,3842.62,3826.72,3828.23,16222800.0
1753108020,3828.77,3836.84,3826.22,3835.42,8267048.0
1753108200,3835.62,3842.77,3831.58,3839.37,7310676.0
1753108380,3839.37,3850.49,3839.26,3846.65,17918626.0
1753108560,3846.66,3847.98,3841.22,3847.93,7424266.0
1753108740,3847.07,3847.79,3833.8,3841.63,7976316.0
1753108920,3841.87,3848.87,3840.21,3847.5,4508644.0
1753109100,3847.51,3857.2,3846.94,3855.14,18683938.0
1753109280,3855.13,3856.01,3844.14,3848.19,8475782.0
1753109460,3848.19,3853.66,3844.62,3847.69,5625596.0
1753109640,3847.69,3847.69,3837.82,3842.01,9221856.0
1753109820,3842.01,3845.68,3837.74,3840.64,5721792.0
1753110000,3840.52,3843.3,3836.41,3840.87,5378108.0
1753110180,3840.8,3843.78,3836.05,3836.73,4855082.0
1753110360,3837.02,3839.99,3829.71,3833.45,10593370.0
1753110540,3832.54,3840.05,3832.46,3837.71,5601162.0
1753110720,3838.29,3847.76,3837.99,3842.78,4407380.0
1753110900,3842.32,3846.22,3838.0,3838.22,2872584.0
1753111080,3838.53,3843.32,3838.53,3840.61,3203850.0
1753111260,3840.61,3848.85,3840.07,3847.31,4336022.0
1753111440,3847.68,3850.84,3836.54,3836.54,5626482.0
1753111620,3836.55,3838.81,3830.48,3831.63,8591290.0
1753111800,3831.63,3838.6,3829.6,3830.79,6823854.0
1753111980,3830.83,3833.16,3823.01,3824.82,7801382.0
1753112160,3824.77,3824.77,3811.09,3823.29,16654926.0
1753112340,3822.99,3822.99,3811.01,3816.39,5665940.0
1753112520,3816.49,3822.24,3811.57,3816.27,6775970.0
1753112700,3816.26,3821.0,3811.9,3820.1,5424182.0
1753112880,3820.33,3824.98,3815.35,3823.96,4639348.0
1753113060,3823.96,3828.48,3819.0,3825.06,5718642.0
1753113240,3825.27,3826.47,3817.22,3817.22,5502050.0
1753113420,3817.38,3818.53,3807.11,3808.89,10146098.0
1753113600,3808.9,3815.2,3807.97,3814.32,6534130.0
1753113780,3814.36,3815.86,3804.14,3807.84,7844018.0
1753113960,3808.21,3808.22,3789.36,3793.67,25338836.0
1753114140,3793.66,3800.49,3788.49,3788.91,11730062.0
1753114320,3789.16,3789.8,3776.13,3784.6,24594824.0
1753114500,3785.0,3785.51,3762.23,3765.87,30022844.0
1753114680,3765.81,3767.12,3751.46,3753.07,35237302.0
1753114860,3753.14,3762.57,3748.78,3754.24,21162154.0
1753115040,3754.36,3774.95,3754.36,3771.59,19233510.0
1753115220,3771.35,3776.26,3769.95,3773.5,14373042.0
1753115400,3773.49,3779.57,3771.19,3776.19,10887884.0
1753115580,3776.06,3794.99,3775.0,3791.29,21254030.0
1753115760,3791.99,3795.99,3788.86,3789.31,7474276.0
1753115940,3789.74,3791.8,3771.81,3786.86,10366542.0
1753116120,3786.62,3786.86,3773.07,3774.41,7792294.0
1753116300,3774.4,3779.8,3760.01,3760.02,12411730.0
1753116480,3760.03,3766.43,3745.37,3762.46,16070596.0
1753116660,3762.46,3773.6,3762.46,3769.52,5930198.0
1753116840,3769.52,3775.0,3768.84,3773.26,4044516.0
1753117020,3773.27,3777.46,3767.5,3767.51,4856362.0
1753117200,3766.53,3771.9,3763.24,3771.69,4910590.0
1753117380,3771.03,3778.09,3768.98,3776.51,4433868.0
1753117560,3776.47,3783.01,3769.65,3783.01,5355336.0
1753117740,3783.08,3787.01,3781.37,3782.5,6717486.0
1753117920,3782.7,3790.2,3779.39,3781.96,4581210.0
1753118100,3781.55,3781.55,3774.72,3776.89,4229560.0
1753118280,3776.87,3783.31,3776.86,3780.87,3704622.0
1753118460,3780.87,3785.42,3778.62,3783.45,3634882.0
1753118640,3783.44,3783.51,3777.39,3781.19,3051070.0
1753118820,3781.19,3782.49,3769.36,3769.96,4965100.0
1753119000,3768.23,3774.1,3766.21,3772.28,5040558.0
1753119180,3772.65,3780.66,3772.26,3774.22,4146616.0
1753119360,3774.23,3774.23,3762.93,3766.11,7682488.0
1753119540,3766.11,3767.71,3756.2,3757.3,8415088.0
1753119720,3757.35,3758.85,3735.63,3745.72,18686062.0
1753119900,3746.23,3755.45,3737.77,3752.51,25447382.0
1753120080,3752.47,3757.33,3745.61,3750.41,6671168.0
1753120260,3750.41,3762.04,3748.81,3761.39,5164700.0
1753120440,3761.79,3769.86,3761.29,3767.03,7187798.0
1753120620,3767.04,3770.59,3766.59,3768.81,2386938.0
1753120800,3768.62,3775.44,3768.27,3771.19,6422842.0
1753120980,3771.2,3778.61,3771.19,3775.97,3123332.0
1753121160,3775.97,3781.15,3774.94,3776.19,6302100.0
1753121340,3776.95,3787.89,3775.13,3785.14,5777892.0
1753121520,3785.13,3786.0,3782.3,3785.43,3662604.0
1753121700,3785.38,3788.71,3782.57,3787.46,3345698.0
1753121880,3787.51,3790.68,3785.19,3788.66,4411482.0
1753122060,3788.98,3798.68,3788.98,3793.57,9605638.0
1753122240,3793.39,3795.6,3781.79,3784.55,10573666.0
1753122420,3783.88,3790.57,3783.48,3786.31,4746446.0
1753122600,3786.24,3786.4,3774.52,3774.74,5223342.0
1753122780,3774.74,3781.52,3772.18,3778.26,6056588.0
1753122960,3777.93,3778.49,3766.5,3766.51,5069568.0
1753123140,3766.5,3769.74,3758.5,3758.99,9536784.0
1753123320,3759.0,3763.57,3755.89,3758.16,5366138.0
1753123500,3758.16,3758.69,3743.87,3743.88,11577036.0
1753123680,3743.88,3749.1,3737.84,3747.0,14198784.0
1753123860,3747.0,3750.56,3744.0,3747.73,6882918.0
1753124040,3747.73,3748.48,3737.01,3737.01,5718878.0
1753124220,3737.01,3740.07,3729.84,3735.92,14270734.0
1753124400,3735.76,3747.76,3730.34,3742.71,9613728.0
1753124580,3742.72,3749.79,3741.96,3745.77,4264486.0
1753124760,3745.77,3761.54,3745.77,3759.91,10112488.0
1753124940,3759.91,3761.63,3752.59,3760.8,5921820.0
1753125120,3760.99,3767.4,3758.95,3764.63,4420142.0
1753125300,3764.63,3768.36,3756.03,3756.03,5172200.0
1753125480,3755.42,3760.77,3745.46,3748.94,7756052.0
1753125660,3748.94,3755.91,3746.84,3755.91,3591946.0
1753125840,3755.54,3755.99,3749.39,3749.99,1958334.0
1753126020,3749.99,3750.98,3730.37,3733.9,9708426.0
1753126200,3733.9,3734.46,3720.0,3721.2,23651062.0
1753126380,3720.98,3731.54,3718.89,3731.54,17282458.0
1753126560,3730.85,3734.99,3726.55,3734.99,6626956.0
1753126740,3735.39,3738.74,3730.43,3732.36,4136814.0
1753126920,3732.64,3742.7,3731.17,3734.56,5096852.0
1753127100,3734.56,3737.18,3719.96,3726.36,7475316.0
1753127280,3725.68,3734.0,3724.01,3730.06,4987834.0
1753127460,3730.06,3739.39,3728.47,3735.39,5609422.0
1753127640,3735.4,3736.49,3725.94,3731.99,3534270.0
1753127820,3731.62,3737.3,3729.75,3735.2,3998934.0
1753128000,3735.2,3735.2,3718.2,3725.41,11750048.0
1753128180,3725.41,3727.09,3722.09,3723.42,3822378.0
1753128360,3723.44,3739.06,3723.0,3738.9,6756116.0
1753128540,3739.28,3749.47,3737.28,3745.46,10916174.0
1753128720,3746.4,3749.11,3741.69,3745.8,2747320.0
1753128900,3745.8,3753.4,3740.64,3744.08,5114170.0
1753129080,3744.08,3746.99,3740.22,3745.34,2491228.0
1753129260,3744.55,3750.17,3744.55,3748.23,1874450.0
1753129440,3748.23,3751.05,3744.24,3744.24,1763814.0
1753129620,3744.11,3754.19,3743.91,3752.0,3748354.0
1753129800,3752.0,3764.16,3751.81,3760.41,7798504.0
1753129980,3760.4,3760.41,3755.57,3755.57,2895320.0
1753130160,3755.57,3758.43,3744.28,3745.56,3459422.0
1753130340,3745.56,3751.0,3742.25,3749.71,2269622.0
1753130520,3749.71,3756.88,3748.76,3752.35,3474314.0
1753130700,3752.34,3756.0,3750.5,3755.28,1761588.0
1753130880,3755.29,3763.94,3755.28,3757.48,6131634.0
1753131060,3757.48,3759.0,3750.17,3758.5,3449806.0
1753131240,3758.51,3759.41,3756.05,3758.64,4496158.0
1753131420,3758.02,3758.65,3755.11,3755.11,3836712.0
1753131600,3755.11,3755.11,3747.33,3753.66,3289640.0
1753131780,3753.99,3760.72,3751.41,3760.71,1490570.0
1753131960,3760.97,3761.75,3755.11,3759.59,1469246.0
1753132140,3759.6,3759.6,3754.27,3755.53,1356780.0
1753132320,3755.53,3755.53,3743.49,3745.32,4434766.0
1753132500,3745.33,3752.68,3745.33,3752.68,1521698.0
1753132680,3752.68,3755.88,3751.29,3753.47,1170758.0
1753132860,3753.46,3757.0,3753.46,3756.87,939792.0
1753133040,3756.87,3758.43,3753.07,3758.03,2048392.0
1753133220,3758.02,3759.75,3756.37,3758.57,1110402.0
1753133400,3758.56,3759.38,3753.07,3753.08,563946.0
1753133580,3753.07,3757.57,3750.71,3753.52,1120780.0
1753133760,3753.53,3756.66,3751.19,3756.65,1241848.0
1753133940,3756.65,3762.24,3756.65,3762.0,1751378.0
1753134120,3762.01,3764.0,3756.46,3758.73,1591380.0
1753134300,3758.74,3759.71,3750.06,3751.88,1191794.0
1753134480,3751.88,3755.65,3750.09,3755.64,737930.0
1753134660,3755.65,3755.65,3746.13,3747.42,2385514.0
1753134840,3747.52,3752.94,3747.52,3752.94,1343084.0
1753135020,3752.94,3753.0,3749.14,3750.12,601968.0
1753135200,3750.12,3753.2,3749.04,3749.05,2189854.0
1753135380,3749.61,3753.2,3745.7,3751.4,1852578.0
1753135560,3751.4,3754.42,3750.01,3753.4,2187304.0
1753135740,3753.41,3758.5,3753.4,3757.01,1027462.0
1753135920,3757.01,3759.08,3756.87,3758.59,890380.0
1753136100,3759.09,3759.1,3756.04,3757.04,869528.0
1753136280,3757.09,3758.62,3750.45,3754.78,1830548.0
1753136460,3754.77,3758.5,3754.1,3756.81,1321570.0
1753136640,3756.81,3760.12,3756.8,3759.34,1868934.0
1753136820,3759.35,3763.34,3758.8,3762.83,1849798.0
1753137000,3762.99,3769.99,3762.19,3768.0,4887288.0
1753137180,3768.0,3772.5,3768.0,3771.34,3300784.0
1753137360,3771.35,3771.67,3770.0,3771.08,2254722.0
1753137540,3771.07,3775.8,3771.07,3775.66,3648558.0
1753137720,3775.66,3778.57,3773.91,3778.1,4475556.0
1753137900,3778.1,3778.62,3768.68,3772.8,3148824.0
1753138080,3772.8,3772.8,3768.0,3768.72,1316154.0
1753138260,3768.72,3770.6,3764.65,3764.8,1674762.0
1753138440,3764.8,3764.81,3762.0,3764.25,1522426.0
1753138620,3764.25,3765.15,3760.0,3760.01,1674568.0
1753138800,3760.44,3762.56,3757.0,3757.0,2023022.0
1753138980,3757.0,3757.0,3752.59,3754.41,3461088.0
1753139160,3754.41,3761.59,3752.22,3760.09,2299112.0
1753139340,3760.11,3760.5,3754.73,3756.35,1552986.0
1753139520,3756.35,3757.45,3753.71,3754.05,1102542.0
1753139700,3754.41,3756.68,3750.45,3751.77,1551616.0
1753139880,3751.77,3756.24,3747.65,3751.47,3391370.0
1753140060,3751.51,3755.78,3751.16,3755.11,1534160.0
1753140240,3755.1,3766.32,3754.01,3762.69,2700764.0
1753140420,3762.69,3768.36,3762.69,3766.28,1754190.0
1753140600,3766.99,3773.7,3766.98,3771.93,4652182.0
1753140780,3771.92,3773.04,3770.01,3770.31,1761958.0
1753140960,3770.31,3774.39,3770.31,3773.67,1710162.0
1753141140,3773.66,3773.67,3766.16,3767.82,2347970.0
1753141320,3767.74,3768.32,3762.0,3763.46,1445646.0
1753141500,3763.46,3763.54,3760.83,3761.82,1294812.0
1753141680,3762.07,3762.4,3760.14,3762.01,931290.0
1753141860,3761.69,3762.01,3758.33,3758.83,1314056.0
1753142040,3758.66,3764.21,3758.2,3763.41,1092836.0
1753142220,3763.41,3763.79,3758.8,3760.95,634412.0
1753142400,3760.95,3762.65,3760.27,3760.8,1578656.0
1753142580,3760.66,3760.66,3755.69,3757.36,2445616.0
1753142760,3757.35,3757.6,3753.38,3755.6,1369054.0
1753142940,3755.45,3758.19,3752.0,3756.26,2106468.0
1753143120,3756.26,3758.5,3754.78,3756.26,1404016.0
1753143300,3756.26,3766.27,3755.72,3766.18,3642702.0
1753143480,3766.18,3768.32,3763.09,3764.8,2753144.0
1753143660,3764.44,3771.7,3764.22,3771.7,3257690.0
1753143840,3771.7,3774.81,3770.09,3772.76,3167074.0
1753144020,3772.77,3774.72,3772.68,3774.0,2671026.0
1753144200,3773.51,3773.51,3766.69,3766.7,2442394.0
1753144380,3766.69,3768.1,3745.5,3747.62,13625766.0
1753144560,3747.62,3747.89,3743.31,3747.14,5561068.0
1753144740,3746.96,3752.0,3744.46,3745.46,4262326.0
1753144920,3745.46,3749.44,3743.7,3747.01,2317950.0
1753145100,3747.01,3764.0,3747.0,3759.55,5850186.0
1753145280,3759.55,3760.64,3751.5,3751.67,3015182.0
1753145460,3751.67,3755.8,3749.98,3750.47,2032222.0
1753145640,3751.65,3751.65,3740.05,3741.52,3285936.0
1753145820,3742.3,3745.39,3741.44,3741.45,2625222.0
1753146000,3741.44,3744.97,3732.62,3733.99,8242068.0
1753146180,3734.34,3736.62,3714.8,3721.31,20456842.0
1753146360,3721.41,3725.44,3716.19,3723.71,8817180.0
1753146540,3724.07,3735.72,3724.07,3734.14,7063196.0
1753146720,3734.14,3735.0,3717.4,3717.49,6515270.0
1753146900,3718.63,3722.4,3695.0,3699.29,37091182.0
1753147080,3699.54,3733.39,3698.57,3730.42,25881416.0
1753147260,3729.79,3742.18,3727.2,3740.0,12127124.0
1753147440,3739.96,3741.22,3730.3,3735.99,9991416.0
1753147620,3735.99,3742.34,3735.99,3741.54,4479052.0
1753147800,3741.54,3747.99,3739.2,3743.99,5497820.0
1753147980,3744.19,3748.0,3741.49,3747.99,4241398.0
1753148160,3747.99,3755.98,3747.19,3754.42,7938190.0
1753148340,3754.3,3771.26,3753.3,3766.76,16050542.0
1753148520,3767.4,3769.98,3756.65,3762.09,6865504.0
1753148700,3762.1,3775.74,3761.11,3773.99,9949916.0
1753148880,3773.68,3775.39,3769.3,3770.14,7561388.0
1753149060,3770.01,3793.5,3769.0,3792.95,18195166.0
1753149240,3793.01,3800.0,3789.51,3790.0,11595056.0
1753149420,3790.0,3793.99,3787.83,3793.99,5295844.0
1753149600,3793.99,3794.63,3788.33,3790.24,9645310.0
1753149780,3790.23,3790.99,3778.01,3783.15,12194484.0
1753149960,3783.15,3786.13,3781.0,3781.78,3376364.0
1753150140,3781.78,3786.04,3777.7,3777.71,2724804.0
1753150320,3777.28,3779.9,3772.08,3776.48,6065018.0
1753150500,3776.48,3777.3,3770.0,3770.51,3020548.0
1753150680,3770.51,3774.97,3769.11,3774.97,3356852.0
1753150860,3774.97,3788.24,3772.53,3781.22,5808254.0
1753151040,3781.44,3782.41,3777.17,3781.94,1863792.0
1753151220,3781.93,3782.5,3776.61,3777.3,1832490.0
1753151400,3777.42,3783.3,3777.08,3778.73,3217738.0
1753151580,3778.69,3786.63,3777.84,3780.06,2584326.0
1753151760,3780.06,3783.75,3779.08,3783.24,1508796.0
1753151940,3782.68,3782.68,3775.57,3775.58,1445468.0
1753152120,3775.59,3775.59,3761.3,3764.99,9520644.0
1753152300,3764.99,3768.12,3762.0,3767.62,3433658.0
1753152480,3767.14,3767.14,3752.49,3757.17,9199966.0
1753152660,3757.17,3758.2,3740.26,3742.11,11801902.0
1753152840,3742.11,3748.89,3734.43,3734.44,10181288.0
1753153020,3734.44,3739.71,3729.4,3736.01,11586430.0
1753153200,3736.01,3740.29,3728.0,3734.82,8722508.0
1753153380,3735.28,3743.51,3733.99,3740.0,6743884.0
1753153560,3740.0,3740.0,3733.36,3734.82,4354408.0
1753153740,3734.13,3736.19,3729.62,3733.4,4519242.0
1753153920,3733.18,3736.49,3729.57,3734.76,4789946.0
1753154100,3734.75,3734.75,3725.09,3725.09,5796868.0
1753154280,3725.71,3731.15,3718.06,3718.06,16670114.0
1753154460,3717.9,3723.58,3714.78,3719.63,10315486.0
1753154640,3719.63,3726.99,3715.21,3724.99,7538034.0
1753154820,3725.52,3730.3,3723.39,3725.23,5695486.0
1753155000,3724.46,3733.39,3723.24,3725.23,7218538.0
1753155180,3725.23,3726.96,3714.8,3715.51,8304718.0
1753155360,3715.33,3717.75,3705.11,3714.14,13277006.0
1753155540,3714.17,3714.37,3708.6,3711.05,5791172.0
1753155720,3711.05,3716.22,3707.75,3712.52,4994626.0
1753155900,3712.53,3718.79,3708.31,3711.12,4806450.0
1753156080,3710.75,3724.79,3710.75,3723.04,7047948.0
1753156260,3723.04,3729.0,3720.67,3725.95,4396012.0
1753156440,3725.96,3731.0,3725.96,3727.0,3344232.0
1753156620,3726.65,3730.68,3722.28,3730.39,1865802.0
1753156800,3730.39,3730.39,3724.8,3729.0,2963202.0
1753156980,3728.99,3729.32,3720.14,3728.8,2251668.0
1753157160,3728.79,3728.8,3720.87,3728.3,1582250.0
1753157340,3728.29,3733.28,3725.32,3725.47,2789520.0
1753157520,3725.47,3727.04,3716.23,3719.13,2964098.0
1753157700,3719.13,3721.87,3714.47,3715.4,3431308.0
1753157880,3715.49,3718.32,3708.0,3715.08,5696254.0
1753158060,3715.37,3715.85,3710.0,3713.57,3199186.0
1753158240,3713.69,3714.1,3701.42,3703.28,12968520.0
1753158420,3703.28,3705.93,3700.06,3704.71,7073982.0
1753158600,3704.27,3713.23,3703.73,3711.12,4253042.0
1753158780,3711.28,3711.69,3700.82,3710.09,4606386.0
1753158960,3710.18,3711.99,3703.95,3703.95,5371912.0
1753159140,3704.3,3705.81,3695.3,3695.4,10846748.0
1753159320,3695.4,3697.29,3682.05,3685.48,37150046.0
1753159500,3685.48,3693.45,3684.62,3684.62,9925204.0
1753159680,3684.11,3688.99,3678.54,3682.16,20304484.0
1753159860,3682.05,3684.76,3678.0,3678.01,7231818.0
1753160040,3678.0,3679.53,3667.59,3675.41,27310320.0
1753160220,3675.61,3675.62,3652.92,3654.75,42825102.0
1753160400,3654.75,3670.34,3653.64,3668.53,18967384.0
1753160580,3669.27,3681.28,3665.54,3666.34,16597110.0
1753160760,3666.33,3681.78,3666.33,3678.43,13611530.0
1753160940,3678.22,3678.22,3672.99,3675.85,4453934.0
1753161120,3675.99,3692.74,3671.2,3689.59,20400932.0
1753161300,3689.59,3691.47,3684.14,3689.9,7445544.0
1753161480,3689.89,3696.42,3689.67,3696.3,9564234.0
1753161660,3696.3,3696.3,3688.39,3692.22,4768028.0
1753161840,3692.21,3692.24,3681.45,3684.23,6148832.0
1753162020,3684.24,3685.67,3680.61,3682.32,3653262.0
1753162200,3682.57,3687.77,3676.29,3683.84,5941300.0
1753162380,3683.85,3683.85,3675.72,3683.41,3643194.0
1753162560,3682.74,3691.95,3682.35,3686.59,4094324.0
1753162740,3686.59,3691.33,3682.52,3690.24,4372210.0
1753162920,3690.24,3690.24,3679.74,3680.18,4369416.0
1753163100,3680.18,3683.98,3676.31,3678.82,4770730.0
1753163280,3678.81,3681.57,3672.18,3676.77,5729146.0
1753163460,3676.83,3692.36,3675.87,3690.27,5208454.0
1753163640,3690.27,3690.78,3683.78,3685.23,2640356.0
1753163820,3685.13,3689.99,3681.2,3688.08,5309450.0
1753164000,3688.09,3692.03,3675.73,3682.55,13474192.0
1753164180,3682.1,3690.68,3682.0,3687.01,3631444.0
1753164360,3686.73,3699.02,3686.59,3697.62,8728102.0
1753164540,3697.61,3700.65,3695.21,3698.11,6209454.0
1753164720,3698.22,3702.5,3697.19,3702.42,3887110.0
1753164900,3702.42,3703.2,3699.04,3700.01,4407642.0
1753165080,3700.01,3706.86,3699.53,3706.32,5112132.0
1753165260,3706.32,3716.14,3706.32,3713.92,12767840.0
1753165440,3713.92,3715.42,3703.0,3704.77,5848186.0
1753165620,3704.98,3707.99,3703.07,3705.61,2036168.0
1753165800,3705.61,3713.79,3705.34,3705.51,7985218.0
1753165980,3705.78,3708.19,3702.09,3707.05,3398774.0
1753166160,3707.05,3707.69,3700.01,3700.52,3402680.0
1753166340,3700.52,3704.26,3697.01,3697.01,3494980.0
1753166520,3697.02,3698.26,3693.62,3694.58,3240722.0
1753166700,3694.59,3697.3,3692.01,3692.41,4575172.0
1753166880,3692.41,3695.34,3691.01,3691.26,3275384.0
1753167060,3691.25,3695.08,3688.18,3688.19,3895018.0
1753167240,3688.4,3690.24,3682.95,3684.24,6676938.0
1753167420,3682.42,3691.15,3681.94,3691.14,4221550.0
1753167600,3691.15,3699.3,3689.72,3689.72,5244516.0
1753167780,3690.07,3698.15,3689.82,3692.2,4283612.0
1753167960,3692.7,3695.01,3689.32,3692.19,3004434.0
1753168140,3692.19,3698.92,3688.06,3698.58,4266828.0
1753168320,3698.58,3705.5,3697.51,3703.81,5996204.0
1753168500,3703.81,3703.83,3696.96,3697.2,4331236.0
1753168680,3697.2,3707.71,3697.2,3704.13,4144680.0
1753168860,3704.13,3706.71,3702.89,3704.95,2868106.0
1753169040,3704.95,3711.7,3704.95,3711.47,4236992.0
1753169220,3711.47,3713.9,3710.18,3712.39,3503984.0
1753169400,3712.2,3713.24,3701.78,3705.49,4378848.0
1753169580,3705.35,3710.0,3703.0,3708.72,4081370.0
1753169760,3708.7,3711.06,3703.2,3705.2,2192194.0
1753169940,3705.21,3705.83,3693.22,3697.56,5757332.0
1753170120,3697.55,3698.94,3695.0,3698.13,3084076.0
1753170300,3698.13,3699.84,3693.52,3698.26,2805590.0
1753170480,3698.27,3700.53,3690.97,3694.56,6312128.0
1753170660,3694.3,3694.31,3677.05,3682.61,19277250.0
1753170840,3682.7,3685.15,3672.11,3672.31,8698376.0
1753171020,3672.74,3676.43,3665.24,3676.43,11183272.0
1753171200,3676.43,3676.44,3658.88,3662.57,15003006.0
1753171380,3662.45,3664.26,3654.55,3660.92,13800844.0
1753171560,3660.77,3662.19,3639.09,3644.21,37960432.0
1753171740,3643.36,3651.07,3641.63,3645.61,12528894.0
1753171920,3645.68,3649.77,3638.83,3639.39,7325100.0
1753172100,3639.48,3648.73,3630.0,3632.68,25975234.0
1753172280,3632.64,3646.8,3626.0,3646.79,23886306.0
1753172460,3646.99,3650.13,3633.47,3633.47,9827880.0
1753172640,3633.88,3635.43,3620.0,3626.83,24158568.0
1753172820,3626.92,3632.34,3624.97,3629.1,9773114.0
1753173000,3629.09,3640.33,3623.57,3640.33,11404702.0
1753173180,3640.49,3647.01,3638.32,3639.29,8690936.0
1753173360,3639.3,3645.67,3637.19,3642.0,6847470.0
1753173540,3642.07,3645.17,3639.3,3645.17,3721470.0
1753173720,3645.17,3647.44,3641.85,3644.16,6873012.0
1753173900,3644.19,3647.98,3639.81,3647.38,4875338.0
1753174080,3646.62,3649.98,3645.57,3648.6,4820934.0
1753174260,3648.59,3654.85,3646.39,3654.14,7958138.0
1753174440,3654.8,3656.36,3650.23,3651.3,5721064.0
1753174620,3650.92,3650.92,3643.78,3649.41,5540708.0
1753174800,3650.12,3650.12,3637.73,3640.57,8046350.0
1753174980,3640.57,3640.79,3635.93,3637.6,4829230.0
1753175160,3637.0,3637.0,3629.5,3631.35,8025446.0
1753175340,3631.44,3633.88,3628.0,3633.45,6645684.0
1753175520,3633.46,3635.47,3630.7,3631.17,4345386.0
1753175700,3632.11,3634.86,3618.97,3620.92,15606518.0
1753175880,3620.92,3630.18,3620.51,3625.55,7378548.0
1753176060,3625.56,3633.52,3621.74,3625.96,7968688.0
1753176240,3625.96,3643.49,3625.82,3642.36,11650268.0
1753176420,3642.99,3647.53,3641.11,3644.15,11338622.0
1753176600,3644.15,3649.31,3643.92,3645.91,5333710.0
1753176780,3645.92,3650.0,3645.84,3649.91,4166772.0
1753176960,3649.99,3658.71,3649.69,3656.08,14658970.0
1753177140,3656.07,3659.93,3650.58,3656.85,7784256.0
1753177320,3656.85,3664.12,3656.85,3660.44,9337534.0
1753177500,3659.82,3667.26,3659.15,3659.34,7172608.0
1753177680,3659.36,3664.3,3655.48,3655.9,8053314.0
1753177860,3655.67,3662.24,3655.58,3656.29,4815022.0
1753178040,3656.39,3660.94,3655.8,3660.69,2743536.0
1753178220,3660.68,3663.84,3657.78,3660.12,4710628.0
1753178400,3660.12,3668.46,3659.02,3666.8,5803432.0
1753178580,3666.81,3670.9,3663.64,3668.49,7446782.0
1753178760,3668.49,3671.76,3665.0,3671.62,4895740.0
1753178940,3671.61,3671.62,3663.36,3666.03,4035054.0
1753179120,3666.03,3672.7,3664.66,3672.53,3324248.0
1753179300,3672.69,3674.85,3666.53,3666.73,6230470.0
1753179480,3666.69,3673.4,3666.55,3671.97,2177064.0
1753179660,3671.99,3672.0,3661.02,3665.21,4614204.0
1753179840,3665.26,3671.05,3665.25,3670.25,3135194.0
1753180020,3669.89,3672.22,3667.67,3672.22,2287646.0
1753180200,3672.57,3677.91,3672.57,3675.71,6791628.0
1753180380,3675.71,3685.45,3673.69,3685.0,12379408.0
1753180560,3684.74,3684.76,3678.94,3684.35,6414020.0
1753180740,3684.36,3685.02,3682.36,3682.5,4949454.0
1753180920,3682.99,3686.57,3681.77,3683.82,3613804.0
1753181100,3683.43,3686.84,3683.09,3685.94,3338672.0
1753181280,3685.71,3686.49,3682.92,3686.34,2006218.0
1753181460,3686.49,3691.53,3686.22,3691.53,7276530.0
1753181640,3691.53,3694.66,3690.01,3694.66,7696652.0
1753181820,3694.66,3697.61,3694.17,3697.49,5202260.0
1753182000,3697.5,3697.5,3687.87,3689.16,9770752.0
1753182180,3689.16,3695.81,3689.15,3695.0,4941390.0
1753182360,3695.0,3703.74,3694.59,3702.65,9267826.0
1753182540,3702.74,3702.88,3690.54,3691.86,4764402.0
1753182720,3691.99,3695.18,3691.91,3692.59,2744092.0
1753182900,3692.59,3699.41,3692.59,3697.78,2425488.0
1753183080,3697.89,3698.78,3691.6,3692.38,7448180.0
1753183260,3692.38,3694.12,3688.58,3692.65,5837942.0
1753183440,3692.65,3700.32,3690.08,3693.72,6439260.0
1753183620,3694.47,3697.5,3690.0,3697.47,8775338.0
1753183800,3697.68,3697.99,3688.79,3691.72,5566428.0
1753183980,3691.72,3694.77,3691.03,3693.29,3642288.0
1753184160,3693.77,3694.49,3684.04,3684.7,10382824.0
1753184340,3684.69,3695.09,3684.26,3695.09,5895466.0
1753184520,3695.09,3700.42,3691.77,3699.49,4781348.0
1753184700,3699.49,3714.09,3697.26,3713.02,14469704.0
1753184880,3713.02,3718.52,3700.47,3704.69,24356190.0
1753185060,3705.83,3711.03,3703.86,3706.88,10682348.0
1753185240,3706.89,3707.79,3704.42,3706.51,2116878.0
1753185420,3706.49,3707.98,3703.17,3704.39,5389188.0
1753185600,3704.39,3705.14,3700.75,3701.38,4063184.0
1753185780,3701.37,3709.63,3700.19,3709.29,4423060.0
1753185960,3709.17,3710.72,3704.81,3705.95,3580814.0
1753186140,3705.95,3706.86,3702.5,3706.48,1987394.0
1753186320,3706.48,3707.0,3703.34,3704.37,1575330.0
1753186500,3704.37,3704.88,3698.15,3699.57,4744292.0
1753186680,3699.57,3703.88,3694.61,3699.05,8170610.0
1753186860,3699.17,3702.39,3696.83,3698.02,2165310.0
1753187040,3697.4,3699.83,3695.01,3699.82,2274128.0
1753187220,3700.21,3701.99,3699.06,3700.12,1490808.0
1753187400,3700.12,3700.69,3690.12,3692.85,5601770.0
1753187580,3692.84,3700.75,3690.2,3700.75,3258970.0
1753187760,3700.0,3707.57,3696.56,3703.46,5872632.0
1753187940,3703.47,3704.59,3696.81,3702.08,2568228.0
1753188120,3702.08,3704.99,3701.0,3703.96,2066636.0
1753188300,3703.97,3705.65,3698.0,3702.19,3450176.0
1753188480,3701.66,3701.66,3691.58,3699.75,4231812.0
1753188660,3699.75,3701.76,3696.96,3700.89,2026994.0
1753188840,3700.89,3703.98,3699.31,3703.38,2387062.0
1753189020,3703.38,3703.38,3698.31,3701.07,1261500.0
1753189200,3700.33,3705.7,3700.33,3705.7,2495126.0
1753189380,3705.69,3705.99,3694.44,3701.77,3403382.0
1753189560,3701.77,3705.29,3692.56,3696.34,4654730.0
1753189740,3696.33,3700.01,3693.25,3698.94,4714020.0
1753189920,3698.94,3704.82,3693.26,3702.66,3775806.0
1753190100,3702.66,3702.66,3698.89,3701.71,2515368.0
1753190280,3701.72,3701.72,3695.86,3697.0,2401372.0
1753190460,3697.01,3697.12,3691.77,3692.86,3225258.0
1753190640,3692.7,3696.85,3691.46,3696.5,2291026.0
1753190820,3696.18,3698.5,3693.51,3695.06,1704692.0
1753191000,3695.06,3695.45,3670.0,3670.8,31303832.0
1753191180,3670.79,3681.04,3667.34,3679.99,19717588.0
1753191360,3679.95,3686.67,3677.15,3686.67,9455230.0
1753191540,3686.54,3694.0,3685.44,3693.19,6762748.0
1753191720,3693.19,3702.4,3684.74,3692.76,10585870.0
1753191900,3692.67,3692.67,3670.01,3672.72,16272182.0
1753192080,3672.72,3674.99,3664.0,3665.78,12306228.0
1753192260,3665.99,3666.57,3643.47,3653.0,50182834.0
1753192440,3653.0,3653.31,3632.1,3648.37,51927062.0
1753192620,3650.06,3652.89,3639.7,3648.24,36533104.0
1753192800,3648.24,3648.55,3635.41,3636.01,14085854.0
1753192980,3636.43,3652.03,3626.37,3649.47,30883882.0
1753193160,3649.95,3661.94,3648.01,3658.02,19612410.0
1753193340,3658.02,3661.16,3656.69,3657.1,8275242.0
1753193520,3657.07,3672.49,3653.2,3671.02,15185680.0
1753193700,3671.06,3675.61,3663.82,3665.93,9977186.0
1753193880,3665.94,3666.1,3653.89,3657.1,8815064.0
1753194060,3656.63,3666.5,3655.91,3665.86,4264428.0
1753194240,3665.86,3671.71,3651.33,3655.05,5595186.0
1753194420,3655.19,3661.71,3652.86,3661.32,3929066.0
1753194600,3660.68,3673.03,3659.04,3666.84,6378384.0
1753194780,3666.51,3676.47,3666.51,3676.47,3844638.0
1753194960,3676.93,3681.37,3671.95,3675.44,8624266.0
1753195140,3675.17,3679.51,3672.0,3677.52,3755788.0
1753195320,3677.51,3678.31,3673.53,3673.53,4002724.0
1753195500,3673.53,3683.16,3666.43,3677.37,10352494.0
1753195680,3677.38,3678.17,3670.55,3677.76,6973362.0
1753195860,3677.98,3685.13,3677.34,3683.08,6905456.0
1753196040,3683.23,3693.79,3682.6,3689.64,9725826.0
1753196220,3689.65,3707.93,3689.65,3706.68,20664388.0
1753196400,3706.68,3709.51,3701.19,3709.5,12162534.0
1753196580,3709.05,3709.67,3693.41,3695.36,9733542.0
1753196760,3695.73,3706.66,3695.14,3704.34,6820316.0
1753196940,3704.33,3706.71,3699.84,3700.8,4122674.0
1753197120,3700.8,3707.0,3697.89,3706.77,4613730.0
1753197300,3706.69,3707.92,3700.17,3704.27,5612842.0
1753197480,3704.27,3724.89,3704.13,3714.22,23122262.0
1753197660,3715.29,3728.71,3714.87,3723.91,17147604.0
1753197840,3723.17,3724.51,3709.41,3712.99,19506350.0
1753198020,3713.41,3716.53,3712.39,3715.88,3354180.0
1753198200,3715.73,3715.73,3705.36,3708.02,7360828.0
1753198380,3707.73,3723.73,3707.73,3719.28,10280008.0
1753198560,3719.28,3720.93,3716.2,3717.5,3357288.0
1753198740,3717.5,3718.2,3710.85,3714.3,4276384.0
1753198920,3714.31,3714.31,3706.23,3708.31,5274418.0
1753199100,3708.52,3718.94,3708.52,3718.94,3309234.0
1753199280,3718.94,3719.43,3712.17,3717.36,4471490.0
1753199460,3717.49,3734.58,3717.49,3724.38,12807780.0
1753199640,3724.38,3725.63,3714.89,3715.25,6751836.0
1753199820,3715.25,3718.49,3714.5,3717.74,4449676.0
1753200000,3717.74,3717.75,3710.33,3710.99,3982522.0
1753200180,3710.99,3728.8,3709.56,3724.36,16132942.0
1753200360,3724.76,3736.05,3722.45,3732.64,11899246.0
1753200540,3732.64,3739.99,3730.01,3730.48,9495202.0
1753200720,3730.65,3739.99,3730.65,3739.27,6430510.0
1753200900,3739.27,3751.8,3739.27,3745.01,18433892.0
1753201080,3745.01,3748.41,3736.66,3740.44,10167638.0
1753201260,3740.45,3740.45,3728.86,3735.46,7760970.0
1753201440,3735.45,3736.25,3726.04,3728.27,5167408.0
1753201620,3728.68,3730.69,3725.88,3730.35,2616602.0
1753201800,3730.28,3737.56,3728.11,3728.11,6778916.0
1753201980,3728.11,3739.2,3728.11,3737.23,3280570.0
1753202160,3737.23,3738.36,3733.46,3736.64,2324244.0
1753202340,3736.86,3737.37,3722.71,3726.0,5032718.0
1753202520,3726.0,3734.33,3721.96,3732.96,5008042.0
1753202700,3732.17,3732.98,3727.06,3727.06,2360540.0
1753202880,3727.88,3729.4,3724.0,3724.0,2121132.0
1753203060,3724.0,3725.0,3717.36,3720.11,8094082.0
1753203240,3720.11,3723.41,3716.85,3719.82,4663820.0
1753203420,3719.59,3719.92,3716.2,3717.28,3984196.0
1753203600,3717.28,3720.62,3712.49,3712.6,8089250.0
1753203780,3713.0,3721.7,3710.98,3716.38,4172914.0
1753203960,3716.38,3717.71,3712.19,3713.11,2199518.0
1753204140,3712.27,3713.63,3693.4,3693.49,25435370.0
1753204320,3693.56,3694.06,3682.29,3690.55,21166134.0
1753204500,3690.55,3696.49,3683.84,3684.01,9701002.0
1753204680,3683.58,3693.48,3678.89,3685.42,10415816.0
1753204860,3685.03,3691.33,3676.17,3686.85,9369666.0
1753205040,3687.39,3690.33,3684.58,3686.75,4108836.0
1753205220,3685.17,3695.0,3679.08,3690.25,7921194.0
1753205400,3690.02,3691.12,3681.07,3685.95,3671288.0
1753205580,3685.15,3693.7,3684.49,3693.68,3983730.0
1753205760,3693.46,3707.05,3693.3,3704.16,13672140.0
1753205940,3704.16,3706.91,3691.01,3691.69,7390904.0
1753206120,3691.99,3704.11,3690.68,3697.59,4552276.0
1753206300,3697.59,3700.16,3691.32,3693.78,2763944.0
1753206480,3693.21,3698.53,3692.6,3696.67,2066124.0
1753206660,3696.22,3700.39,3695.83,3698.87,2317650.0
1753206840,3698.87,3707.07,3698.31,3702.01,4650704.0
1753207020,3702.13,3705.62,3699.11,3699.11,1828432.0
1753207200,3699.11,3705.34,3698.09,3703.34,2427562.0
1753207380,3702.84,3703.18,3696.01,3699.35,2205896.0
1753207560,3699.35,3704.4,3698.27,3701.02,1833134.0
1753207740,3701.01,3701.25,3680.93,3686.74,7699774.0
1753207920,3686.74,3704.47,3685.01,3698.71,6402642.0
1753208100,3699.2,3700.68,3686.31,3686.76,3221022.0
1753208280,3686.29,3694.69,3681.4,3692.65,7458284.0
1753208460,3692.64,3698.74,3691.05,3698.15,3280592.0
1753208640,3698.74,3702.4,3694.52,3699.69,2282432.0
1753208820,3699.69,3703.96,3695.2,3699.3,2792628.0
1753209000,3699.3,3704.48,3696.01,3703.07,2577006.0
1753209180,3703.07,3710.31,3702.36,3705.8,4147286.0
1753209360,3706.02,3712.99,3704.41,3709.6,6274760.0
1753209540,3709.57,3710.95,3698.55,3698.76,3954194.0
1753209720,3698.27,3701.7,3692.61,3693.29,3848024.0
1753209900,3693.3,3701.6,3692.03,3700.47,2111270.0
1753210080,3700.04,3700.79,3695.23,3698.92,2428028.0
1753210260,3698.93,3710.75,3698.93,3710.69,4106142.0
1753210440,3710.69,3724.19,3710.64,3720.91,21735676.0
1753210620,3721.23,3722.86,3706.94,3708.15,5996670.0
1753210800,3709.73,3714.16,3706.74,3712.27,5112752.0
1753210980,3712.26,3712.27,3705.33,3709.05,2688700.0
1753211160,3708.79,3712.15,3707.11,3711.93,1763288.0
1753211340,3712.26,3714.45,3707.82,3710.16,1949690.0
1753211520,3710.16,3717.57,3707.15,3717.57,2478404.0
1753211700,3717.56,3719.74,3715.27,3716.27,3151806.0
1753211880,3716.88,3718.29,3713.49,3716.45,2122326.0
1753212060,3716.45,3717.93,3711.2,3711.2,1588574.0
1753212240,3710.76,3711.98,3697.82,3699.32,6375066.0
1753212420,3698.91,3707.61,3698.91,3707.6,3452516.0
1753212600,3707.36,3707.6,3693.55,3694.47,4292408.0
1753212780,3694.46,3699.56,3693.84,3698.47,2370558.0
1753212960,3698.47,3698.98,3692.23,3694.88,2457050.0
1753213140,3694.88,3694.88,3676.29,3679.89,17034256.0
1753213320,3680.38,3685.47,3680.12,3682.77,3885262.0
1753213500,3682.76,3683.04,3662.73,3669.13,17869708.0
1753213680,3669.34,3672.8,3660.77,3666.8,6942730.0
1753213860,3666.75,3669.99,3662.77,3662.77,4340802.0
1753214040,3663.35,3665.19,3654.62,3661.55,8672414.0
1753214220,3661.16,3674.3,3657.37,3669.17,7550478.0
1753214400,3668.73,3670.61,3660.85,3670.44,9326888.0
1753214580,3670.45,3686.43,3665.2,3682.94,12965448.0
1753214760,3682.94,3688.0,3676.85,3680.0,9276784.0
1753214940,3680.61,3695.5,3680.61,3694.72,9503942.0
1753215120,3695.36,3702.91,3692.76,3693.66,12955988.0
1753215300,3693.67,3697.0,3684.75,3687.98,5915740.0
1753215480,3687.98,3689.37,3681.83,3685.51,4802928.0
1753215660,3685.51,3695.5,3685.51,3695.46,1869734.0
1753215840,3695.47,3699.98,3691.76,3691.76,5857668.0
1753216020,3691.78,3694.73,3689.98,3691.62,3935406.0
1753216200,3691.62,3693.44,3683.97,3688.6,5027676.0
1753216380,3688.6,3694.57,3687.83,3689.98,1884196.0
1753216560,3689.98,3697.18,3689.2,3697.18,2373966.0
1753216740,3697.18,3700.63,3692.79,3699.08,2388444.0
1753216920,3699.09,3703.41,3698.08,3701.99,2808942.0
1753217100,3701.99,3711.09,3701.66,3705.94,7022672.0
1753217280,3705.94,3706.24,3701.6,3702.91,2267968.0
1753217460,3702.91,3705.45,3701.61,3704.2,2186716.0
1753217640,3704.21,3705.13,3699.82,3702.91,1225864.0
1753217820,3702.91,3706.68,3701.61,3706.68,1193980.0
1753218000,3707.08,3709.77,3706.3,3707.75,2097936.0
1753218180,3707.75,3707.75,3702.66,3702.66,1024790.0
1753218360,3702.61,3702.61,3694.93,3698.49,2882240.0
1753218540,3698.49,3702.91,3698.49,3701.99,1612866.0
1753218720,3701.99,3706.84,3701.01,3706.84,1260206.0
1753218900,3705.89,3711.02,3705.37,3711.01,1702924.0
1753219080,3711.01,3711.01,3704.03,3707.64,1352858.0
1753219260,3707.64,3708.85,3701.6,3708.85,2554134.0
1753219440,3708.84,3709.0,3705.17,3705.18,1021840.0
1753219620,3705.17,3707.99,3704.99,3705.23,681700.0
1753219800,3705.23,3705.97,3699.78,3699.79,2257656.0
1753219980,3699.78,3701.7,3698.7,3701.21,1095662.0
1753220160,3701.2,3705.0,3700.49,3701.97,1273256.0
1753220340,3701.97,3701.97,3697.8,3698.0,1452418.0
1753220520,3697.99,3699.74,3693.83,3698.9,2124370.0
1753220700,3698.9,3703.59,3698.63,3699.83,904992.0
1753220880,3699.83,3703.0,3699.83,3702.91,509690.0
1753221060,3702.91,3704.98,3702.91,3704.98,547658.0
1753221240,3704.97,3710.01,3704.97,3707.83,2580534.0
1753221420,3707.82,3709.14,3703.83,3705.12,1557388.0
1753221600,3705.12,3716.47,3705.12,3713.75,4755608.0
1753221780,3713.75,3719.18,3713.75,3719.03,3866842.0
1753221960,3719.03,3719.21,3711.29,3716.05,2253498.0
1753222140,3716.05,3716.66,3711.29,3712.71,1299554.0
1753222320,3712.71,3712.71,3709.49,3709.83,1116362.0
1753222500,3709.83,3714.97,3708.63,3710.17,2644408.0
1753222680,3710.18,3716.35,3708.5,3714.89,1363278.0
1753222860,3715.14,3717.23,3714.81,3716.71,838942.0
1753223040,3716.71,3717.15,3712.2,3713.0,1168992.0
1753223220,3713.0,3717.6,3710.79,3717.25,3019024.0
1753223400,3717.25,3721.23,3717.0,3718.45,3188010.0
1753223580,3718.45,3724.19,3717.51,3722.0,4672868.0
1753223760,3722.01,3733.27,3721.3,3728.8,8215912.0
1753223940,3728.57,3728.97,3721.0,3722.26,3040938.0
1753224120,3722.27,3724.41,3720.49,3723.45,1580336.0
1753224300,3723.45,3724.84,3718.82,3718.82,2441794.0
1753224480,3718.82,3720.7,3717.13,3719.29,2360898.0
1753224660,3719.3,3721.86,3718.91,3720.88,1445438.0
1753224840,3720.89,3721.51,3715.77,3717.82,2676458.0
1753225020,3717.76,3720.77,3716.41,3719.48,2675848.0
1753225200,3719.48,3723.51,3717.22,3723.07,1232468.0
1753225380,3723.06,3727.64,3721.5,3727.64,2196350.0
1753225560,3727.64,3728.09,3723.21,3725.45,1818212.0
1753225740,3725.45,3727.22,3723.0,3724.93,3079978.0
1753225920,3724.92,3734.76,3724.76,3733.66,4710696.0
1753226100,3734.32,3742.8,3734.32,3738.65,9271678.0
1753226280,3738.66,3741.54,3735.8,3738.83,3090768.0
1753226460,3738.83,3743.37,3738.83,3740.23,3467122.0
1753226640,3740.22,3742.98,3739.04,3741.99,2496198.0
1753226820,3741.99,3742.72,3739.88,3740.82,1916180.0
1753227000,3740.79,3740.79,3736.55,3738.81,2604774.0
1753227180,3738.81,3747.72,3738.81,3746.71,5467004.0
1753227360,3746.71,3748.7,3743.66,3748.25,2326400.0
1753227540,3748.48,3748.91,3741.08,3743.33,2826152.0
1753227720,3743.33,3748.7,3740.2,3743.8,3903728.0
1753227900,3743.8,3746.64,3741.31,3744.43,1765398.0
1753228080,3744.43,3750.86,3744.06,3748.62,5377252.0
1753228260,3748.62,3750.0,3745.0,3745.58,1699130.0
1753228440,3745.53,3745.53,3740.81,3744.0,2907640.0
1753228620,3744.0,3749.05,3743.99,3746.01,1666664.0
1753228800,3746.01,3746.16,3737.81,3739.58,5121234.0
1753228980,3739.57,3739.58,3734.15,3738.59,6005408.0
1753229160,3738.59,3743.75,3737.28,3739.65,2353354.0
1753229340,3739.64,3741.47,3737.28,3737.82,2299070.0
1753229520,3737.99,3738.14,3735.57,3736.61,1805416.0
1753229700,3736.61,3740.7,3730.78,3739.99,5426382.0
1753229880,3739.99,3745.68,3739.98,3744.0,3850486.0
1753230060,3744.0,3748.51,3742.44,3748.03,3210066.0
1753230240,3748.03,3761.66,3746.36,3751.43,18758564.0
1753230420,3751.43,3752.43,3726.24,3733.42,21151058.0
1753230600,3733.42,3739.03,3728.09,3731.99,10665170.0
1753230780,3732.0,3737.54,3730.0,3737.09,3704268.0
1753230960,3737.09,3743.0,3734.54,3742.99,2561654.0
1753231140,3742.99,3747.66,3740.24,3740.24,3185724.0
1753231320,3740.24,3743.52,3740.08,3741.5,1561488.0
1753231500,3741.49,3746.64,3741.49,3743.19,2343326.0
1753231680,3743.18,3745.02,3740.48,3740.79,1383500.0
1753231860,3740.8,3740.8,3733.5,3736.3,2101918.0
1753232040,3736.0,3736.01,3729.41,3729.41,2235514.0
1753232220,3729.53,3730.0,3724.26,3724.6,4136866.0
1753232400,3724.98,3726.18,3717.43,3717.43,5012260.0
1753232580,3717.62,3721.38,3714.07,3716.67,8511168.0
1753232760,3716.68,3722.21,3716.24,3719.17,3960856.0
1753232940,3718.93,3722.57,3717.93,3722.56,2030196.0
1753233120,3722.58,3723.16,3717.05,3719.69,1660722.0
1753233300,3719.69,3731.04,3719.69,3727.52,4254774.0
1753233480,3727.6,3731.87,3725.63,3731.86,3356660.0
1753233660,3731.87,3735.77,3730.07,3730.08,2553276.0
1753233840,3729.78,3730.72,3723.71,3724.75,1460668.0
1753234020,3723.55,3724.4,3720.58,3722.92,1631118.0
1753234200,3722.92,3731.0,3718.87,3730.99,2682004.0
1753234380,3731.0,3740.69,3729.87,3740.68,7047068.0
1753234560,3740.68,3741.92,3736.53,3736.94,2368154.0
1753234740,3736.94,3737.35,3732.0,3734.71,3378546.0
1753234920,3734.7,3735.21,3731.88,3733.38,1229598.0
1753235100,3733.17,3740.78,3732.64,3735.74,1719896.0
1753235280,3735.73,3736.33,3728.0,3730.23,2007864.0
1753235460,3730.22,3733.71,3728.32,3733.62,1640036.0
1753235640,3733.63,3736.06,3732.36,3736.06,1571396.0
1753235820,3736.06,3738.01,3734.25,3738.0,1584978.0
1753236000,3738.01,3740.67,3736.3,3736.31,1496558.0
1753236180,3736.31,3743.29,3730.5,3739.64,4566722.0
1753236360,3739.64,3749.98,3739.01,3743.39,8615352.0
1753236540,3743.39,3748.5,3742.39,3746.1,3186340.0
1753236720,3746.11,3749.44,3744.97,3745.05,4775750.0
1753236900,3745.04,3745.89,3737.18,3743.23,4109662.0
1753237080,3743.22,3743.9,3736.54,3743.03,1966360.0
1753237260,3742.66,3749.56,3740.76,3743.16,2415976.0
1753237440,3743.73,3747.61,3741.71,3745.36,1453308.0
1753237620,3745.35,3749.37,3743.79,3748.99,3624974.0
1753237800,3748.99,3755.77,3747.53,3753.75,6401442.0
1753237980,3753.75,3757.97,3752.99,3755.14,4714252.0
1753238160,3754.79,3761.21,3754.6,3761.13,5857740.0
1753238340,3761.13,3763.95,3758.18,3758.19,5914320.0
1753238520,3758.18,3762.34,3730.43,3730.44,26787844.0
1753238700,3730.44,3734.87,3722.23,3729.79,25602574.0
1753238880,3729.78,3737.26,3728.6,3737.25,7158870.0
1753239060,3738.62,3741.53,3738.27,3739.81,3099986.0
1753239240,3739.81,3744.89,3736.32,3742.79,3950964.0
1753239420,3742.8,3747.01,3742.56,3744.82,2982396.0
1753239600,3744.81,3746.1,3735.77,3736.33,3906390.0
1753239780,3736.32,3740.36,3735.63,3736.22,1678000.0
1753239960,3736.22,3736.88,3734.23,3735.42,1745272.0
1753240140,3735.22,3738.09,3734.73,3737.43,1163912.0
1753240320,3737.71,3741.0,3736.92,3739.92,1831304.0
1753240500,3739.92,3740.66,3732.46,3734.77,1556290.0
1753240680,3734.77,3735.66,3730.16,3730.33,2865656.0
1753240860,3730.33,3741.83,3730.33,3736.41,5823136.0
1753241040,3736.42,3748.86,3736.16,3748.86,2565062.0
1753241220,3748.86,3754.92,3748.86,3753.88,4960784.0
1753241400,3753.99,3755.67,3749.12,3751.21,4765008.0
1753241580,3751.21,3752.27,3747.0,3749.53,2265196.0
1753241760,3749.31,3749.31,3745.0,3747.37,2323372.0
1753241940,3747.37,3758.85,3747.37,3757.94,4207752.0
1753242120,3757.94,3757.94,3741.94,3743.0,13119854.0
1753242300,3743.01,3743.01,3732.27,3735.43,7567050.0
1753242480,3735.43,3738.36,3731.59,3731.59,4070056.0
1753242660,3732.01,3737.14,3730.5,3734.03,5760320.0
1753242840,3734.04,3734.55,3724.13,3726.96,6188156.0
1753243020,3726.96,3729.26,3725.27,3728.0,2354168.0
1753243200,3728.0,3729.43,3722.01,3723.21,4824600.0
1753243380,3723.21,3730.16,3721.96,3727.49,4016856.0
1753243560,3727.49,3727.53,3719.18,3719.85,5082138.0
1753243740,3719.85,3726.26,3719.76,3726.26,2328156.0
1753243920,3726.25,3726.88,3723.46,3723.47,1639294.0
1753244100,3723.47,3725.46,3719.64,3722.53,1502926.0
1753244280,3722.72,3729.59,3718.36,3727.58,4992528.0
1753244460,3727.29,3728.77,3723.91,3725.5,1863270.0
1753244640,3725.57,3732.58,3724.13,3732.57,4185348.0
1753244820,3732.57,3734.0,3731.43,3732.26,1966484.0
1753245000,3732.25,3732.33,3729.0,3729.01,2239404.0
1753245180,3729.0,3735.24,3729.0,3733.17,1501790.0
1753245360,3733.08,3733.47,3729.16,3732.79,1006130.0
1753245540,3732.75,3734.75,3732.6,3733.66,1173552.0
1753245720,3733.65,3734.3,3732.0,3732.2,1140294.0
1753245900,3732.2,3732.81,3726.63,3726.63,1794462.0
1753246080,3726.72,3730.33,3725.88,3730.32,1956472.0
1753246260,3730.32,3730.32,3726.78,3728.57,1148732.0
1753246440,3728.87,3730.59,3727.98,3730.59,984310.0
1753246620,3730.59,3734.47,3730.32,3734.3,1622696.0
1753246800,3734.3,3737.2,3733.74,3735.5,2965354.0
1753246980,3735.49,3736.15,3725.43,3725.73,2739162.0
1753247160,3725.74,3728.6,3722.12,3726.88,1935182.0
1753247340,3726.88,3727.94,3722.65,3722.7,2129022.0
1753247520,3722.71,3724.24,3718.68,3722.53,2741884.0
1753247700,3722.53,3727.07,3722.52,3726.61,2172940.0
1753247880,3726.62,3726.62,3717.48,3718.95,3419742.0
1753248060,3718.96,3722.82,3718.65,3721.31,1186272.0
1753248240,3721.31,3721.73,3712.0,3713.2,5357370.0
1753248420,3713.2,3715.72,3709.36,3712.92,5941350.0
1753248600,3712.95,3714.22,3709.2,3710.6,3326646.0
1753248780,3710.61,3715.06,3701.67,3712.19,12797632.0
1753248960,3712.19,3719.89,3712.19,3715.68,5709626.0
1753249140,3715.68,3716.45,3712.55,3713.99,1847748.0
1753249320,3713.99,3714.63,3709.66,3709.66,1973946.0
1753249500,3709.28,3716.45,3706.54,3714.59,4183892.0
1753249680,3714.59,3717.33,3713.76,3714.47,1375070.0
1753249860,3714.47,3717.58,3713.01,3713.01,1709002.0
1753250040,3713.01,3715.71,3712.12,3713.84,1076772.0
1753250220,3713.85,3714.99,3712.13,3713.02,784736.0
1753250400,3713.02,3715.0,3710.29,3710.52,1982382.0
1753250580,3710.53,3713.78,3709.11,3712.38,2095102.0
1753250760,3712.38,3712.38,3707.83,3707.83,1306266.0
1753250940,3707.84,3710.93,3702.69,3705.99,5598504.0
1753251120,3705.99,3707.92,3705.0,3707.92,1598772.0
1753251300,3707.92,3707.92,3701.86,3701.97,1947972.0
1753251480,3701.96,3703.0,3692.0,3694.76,16982726.0
1753251660,3694.76,3695.0,3689.47,3692.82,9602992.0
1753251840,3693.02,3701.07,3693.02,3698.07,4524406.0
1753252020,3698.43,3701.34,3694.78,3699.38,4577746.0
1753252200,3698.94,3703.07,3696.37,3697.38,5027282.0
1753252380,3697.38,3697.82,3687.01,3687.14,6809272.0
1753252560,3687.14,3691.7,3684.63,3690.1,7314436.0
1753252740,3690.1,3694.11,3690.04,3690.89,2444966.0
1753252920,3690.89,3693.88,3687.48,3688.36,3181164.0
1753253100,3688.34,3692.8,3688.1,3688.93,5018468.0
1753253280,3688.93,3692.0,3688.88,3691.0,3119840.0
1753253460,3691.0,3693.75,3690.4,3692.8,1384446.0
1753253640,3692.8,3694.0,3690.42,3692.25,1827078.0
1753253820,3692.26,3695.0,3692.25,3694.05,1957098.0
1753254000,3694.05,3694.05,3690.41,3691.67,2436622.0
1753254180,3691.89,3697.44,3691.89,3696.68,6295810.0
1753254360,3696.41,3698.7,3692.41,3693.46,2295964.0
1753254540,3693.47,3693.76,3682.64,3687.7,5807614.0
1753254720,3687.71,3693.87,3687.18,3690.27,3273022.0
1753254900,3690.27,3696.92,3689.4,3695.3,2717418.0
1753255080,3695.3,3698.77,3694.64,3698.61,2531676.0
1753255260,3698.61,3698.62,3692.75,3693.49,1253180.0
1753255440,3694.04,3695.66,3692.82,3693.71,1608158.0
1753255620,3693.71,3694.32,3691.16,3691.17,1353502.0
1753255800,3691.16,3696.47,3691.16,3694.7,3090056.0
1753255980,3694.7,3694.7,3689.35,3689.35,1245026.0
1753256160,3689.28,3690.82,3674.33,3677.11,16473650.0
1753256340,3677.29,3678.99,3669.04,3669.84,12926426.0
1753256520,3669.85,3675.0,3669.69,3671.39,7043690.0
1753256700,3671.4,3674.0,3667.53,3667.91,7571782.0
1753256880,3667.91,3671.91,3663.32,3671.75,14303202.0
1753257060,3671.75,3672.01,3667.41,3669.09,6224458.0
1753257240,3669.1,3673.19,3667.24,3672.41,2332832.0
1753257420,3672.41,3674.8,3672.21,3672.28,2057814.0
1753257600,3672.27,3672.28,3667.15,3667.86,3972136.0
1753257780,3667.86,3672.47,3666.59,3667.41,5899730.0
1753257960,3667.41,3680.72,3666.38,3680.71,7168826.0
1753258140,3680.72,3681.58,3678.74,3681.36,6377756.0
1753258320,3681.36,3681.78,3679.31,3679.8,4099622.0
1753258500,3679.81,3686.05,3676.97,3679.45,7470378.0
1753258680,3679.11,3681.84,3673.78,3680.01,5873424.0
1753258860,3680.0,3684.6,3678.73,3681.02,5143648.0
1753259040,3681.02,3685.71,3679.38,3679.38,4804604.0
1753259220,3679.38,3682.19,3678.73,3682.19,1830608.0
1753259400,3682.19,3682.91,3678.17,3681.21,2378978.0
1753259580,3681.21,3683.71,3676.49,3676.49,3055128.0
1753259760,3676.32,3676.71,3671.2,3672.95,4420620.0
1753259940,3672.95,3675.27,3670.37,3672.83,3385244.0
1753260120,3672.83,3675.0,3672.1,3673.49,1863598.0
1753260300,3673.26,3676.81,3672.36,3676.8,2021670.0
1753260480,3676.81,3679.39,3674.02,3674.02,2449888.0
1753260660,3674.03,3676.5,3672.32,3675.47,1059340.0
1753260840,3675.47,3682.24,3675.46,3682.24,2373908.0
1753261020,3682.37,3691.62,3682.37,3691.33,10146582.0
1753261200,3691.07,3697.66,3690.62,3694.42,11010028.0
1753261380,3694.21,3694.21,3687.03,3687.03,3747376.0
1753261560,3686.95,3688.18,3684.73,3684.73,1654624.0
1753261740,3684.73,3684.73,3678.93,3684.07,3475808.0
1753261920,3683.89,3683.89,3678.24,3680.66,1989524.0
1753262100,3680.67,3680.67,3675.75,3676.25,2569960.0
1753262280,3676.26,3676.99,3672.8,3673.0,2546452.0
1753262460,3673.0,3673.0,3668.41,3669.9,4514660.0
1753262640,3669.9,3673.8,3665.01,3665.45,6015606.0
1753262820,3665.67,3666.49,3655.0,3655.01,16203530.0
1753263000,3655.03,3658.67,3648.74,3654.66,19585086.0
1753263180,3654.66,3664.34,3654.66,3664.29,6219756.0
1753263360,3664.29,3665.89,3661.96,3664.79,5492588.0
1753263540,3664.66,3666.2,3659.24,3660.1,4114270.0
1753263720,3660.1,3662.97,3656.1,3659.87,4645284.0
1753263900,3659.86,3665.84,3657.61,3659.99,4292904.0
1753264080,3659.99,3661.0,3652.88,3659.86,5803924.0
1753264260,3659.86,3664.0,3659.86,3663.05,1326636.0
1753264440,3663.05,3665.0,3661.77,3662.44,1167122.0
1753264620,3662.44,3663.65,3656.99,3657.54,2215148.0
1753264800,3657.53,3657.98,3652.62,3653.84,4652884.0
1753264980,3653.83,3661.18,3650.0,3661.02,7251402.0
1753265160,3660.51,3660.51,3651.96,3656.0,4061390.0
1753265340,3656.0,3656.0,3644.9,3647.63,13630238.0
1753265520,3647.72,3647.87,3639.32,3639.99,12256784.0
1753265700,3640.0,3648.6,3639.99,3647.67,5050528.0
1753265880,3647.66,3649.43,3644.23,3648.35,2560964.0
1753266060,3648.34,3660.76,3648.34,3654.27,7441528.0
1753266240,3654.67,3660.35,3654.56,3658.76,5278874.0
1753266420,3658.75,3659.71,3656.85,3656.85,1867622.0
1753266600,3656.85,3660.34,3654.37,3658.97,2987372.0
1753266780,3658.97,3660.99,3657.31,3657.68,2902180.0
1753266960,3657.67,3663.0,3657.6,3662.45,1904688.0
1753267140,3662.47,3663.0,3661.0,3662.6,3265728.0
1753267320,3662.6,3668.41,3662.02,3662.26,6759126.0
1753267500,3662.2,3666.3,3662.2,3665.87,4599038.0
1753267680,3665.87,3668.95,3665.39,3665.39,5400286.0
1753267860,3665.39,3666.06,3662.78,3662.83,1667466.0
1753268040,3662.83,3666.34,3661.54,3666.33,1700600.0
1753268220,3666.33,3666.46,3664.26,3665.12,2120616.0
1753268400,3665.03,3665.98,3662.76,3662.76,1559394.0
1753268580,3662.98,3665.4,3660.9,3663.59,2995106.0
1753268760,3663.59,3664.88,3657.09,3657.09,2157096.0
1753268940,3657.09,3657.09,3651.5,3654.72,4715848.0
1753269120,3654.84,3657.1,3647.41,3647.7,3831486.0
1753269300,3647.69,3658.76,3647.69,3658.76,4262752.0
1753269480,3658.43,3665.5,3658.42,3663.32,4089758.0
1753269660,3663.32,3672.75,3662.82,3670.81,6500378.0
1753269840,3670.78,3671.0,3666.51,3670.44,3816050.0
1753270020,3670.44,3672.27,3668.76,3670.54,4750114.0
1753270200,3670.54,3672.3,3667.36,3671.86,4106908.0
1753270380,3671.85,3673.08,3670.23,3670.24,3076530.0
1753270560,3670.24,3672.72,3670.23,3672.71,1882570.0
1753270740,3672.71,3675.49,3672.71,3673.99,4844624.0
1753270920,3673.99,3675.19,3670.44,3675.0,3878482.0
1753271100,3675.01,3675.01,3669.88,3670.04,2216000.0
1753271280,3670.04,3671.32,3665.6,3667.36,4502382.0
1753271460,3667.36,3671.32,3667.35,3668.38,2306798.0
1753271640,3668.38,3672.84,3668.17,3671.18,2277940.0
1753271820,3671.17,3672.93,3670.41,3670.9,886034.0
1753272000,3670.9,3671.0,3667.23,3671.0,2470604.0
1753272180,3671.0,3672.11,3668.84,3669.07,1180056.0
1753272360,3669.08,3670.59,3664.87,3665.15,1963584.0
1753272540,3665.14,3667.85,3660.25,3667.14,4345318.0
1753272720,3667.83,3679.73,3667.83,3678.73,6638546.0
1753272900,3679.0,3679.93,3673.22,3675.36,5107390.0
1753273080,3675.36,3678.11,3671.98,3672.26,1654362.0
1753273260,3672.27,3673.73,3666.92,3671.12,2434080.0
1753273440,3671.12,3675.0,3670.16,3674.2,2582184.0
1753273620,3674.23,3676.67,3673.72,3673.95,1576630.0
1753273800,3673.95,3675.42,3670.0,3673.65,1684478.0
1753273980,3673.33,3676.5,3672.72,3675.88,745926.0
1753274160,3675.61,3677.0,3668.01,3668.27,1537788.0
1753274340,3667.65,3670.56,3654.59,3654.7,5622256.0
1753274520,3655.28,3656.59,3650.0,3652.86,8139306.0
1753274700,3652.86,3661.8,3652.45,3661.69,4302392.0
1753274880,3661.69,3664.68,3656.23,3657.54,3472580.0
1753275060,3657.54,3659.48,3647.51,3653.32,7673664.0
1753275240,3653.14,3653.39,3633.06,3635.83,24852428.0
1753275420,3635.55,3641.36,3633.1,3639.36,12120608.0
1753275600,3639.36,3646.0,3630.4,3642.27,12588354.0
1753275780,3642.27,3648.87,3633.76,3633.76,12191076.0
1753275960,3634.11,3639.84,3630.21,3631.31,15398536.0
1753276140,3631.3,3637.09,3631.14,3631.55,4555310.0
1753276320,3631.35,3651.2,3629.21,3648.68,30636456.0
1753276500,3648.68,3651.67,3645.81,3646.45,14835340.0
1753276680,3646.46,3652.93,3638.3,3652.58,11542992.0
1753276860,3652.58,3652.58,3648.0,3648.89,5808240.0
1753277040,3648.95,3651.2,3642.11,3650.53,5863540.0
1753277220,3651.2,3665.56,3651.2,3662.12,13177820.0
1753277400,3661.47,3662.44,3648.71,3654.02,13931304.0
1753277580,3654.2,3657.95,3653.05,3653.05,4264372.0
1753277760,3653.05,3653.3,3633.73,3643.57,15593830.0
1753277940,3643.61,3643.61,3624.08,3624.94,19830434.0
1753278120,3624.52,3626.09,3605.77,3614.12,42617674.0
1753278300,3614.34,3614.65,3606.52,3606.55,21120196.0
1753278480,3606.51,3609.61,3583.37,3585.26,65965038.0
1753278660,3586.12,3602.44,3580.01,3599.3,45670328.0
1753278840,3599.31,3609.94,3597.53,3598.46,23677746.0
1753279020,3598.76,3602.36,3586.87,3586.87,22037278.0
1753279200,3587.26,3610.35,3580.57,3606.57,28253044.0
1753279380,3606.44,3607.99,3596.21,3605.57,13706534.0
1753279560,3605.5,3608.17,3592.12,3597.13,13107430.0
1753279740,3597.7,3600.66,3591.73,3595.37,6182070.0
1753279920,3595.34,3595.4,3583.87,3587.41,17081270.0
1753280100,3587.22,3598.84,3587.21,3597.65,7380082.0
1753280280,3597.65,3605.45,3595.85,3603.4,11061612.0
1753280460,3603.33,3606.66,3600.57,3604.07,8150264.0
1753280640,3604.27,3614.85,3604.26,3612.19,11862826.0
1753280820,3612.19,3623.61,3612.19,3619.48,15862296.0
1753281000,3619.37,3623.07,3612.79,3615.2,11715478.0
1753281180,3615.2,3616.69,3606.24,3610.3,8704418.0
1753281360,3609.86,3610.82,3603.19,3606.13,7915366.0
1753281540,3606.4,3608.0,3598.95,3601.9,8279928.0
1753281720,3602.12,3606.59,3600.72,3601.12,4163258.0
1753281900,3601.31,3602.4,3592.79,3592.79,5313622.0
1753282080,3592.86,3599.99,3592.7,3595.28,7041708.0
1753282260,3595.27,3606.58,3595.27,3606.34,5419536.0
1753282440,3606.89,3609.26,3604.55,3606.44,3389664.0
1753282620,3606.45,3617.57,3605.95,3616.34,4816430.0
1753282800,3616.35,3623.9,3612.66,3617.52,12868492.0
1753282980,3617.52,3618.83,3610.09,3614.0,6479020.0
1753283160,3612.68,3613.82,3602.99,3605.46,4965164.0
1753283340,3604.73,3608.74,3600.01,3603.42,4972344.0
1753283520,3603.43,3605.59,3596.92,3597.73,4892490.0
1753283700,3597.72,3612.98,3597.72,3603.65,5018722.0
1753283880,3603.65,3609.86,3603.65,3609.86,3059108.0
1753284060,3609.86,3615.24,3607.39,3611.26,4496912.0
1753284240,3611.09,3611.09,3602.0,3606.2,3196948.0
1753284420,3605.75,3606.77,3598.48,3606.77,6065950.0
1753284600,3606.76,3612.21,3603.86,3612.01,4905490.0
1753284780,3612.01,3612.87,3607.47,3612.87,2610698.0
1753284960,3612.56,3614.88,3608.95,3613.53,3295212.0
1753285140,3613.54,3615.97,3611.45,3614.69,3008846.0
1753285320,3614.69,3622.01,3614.07,3622.0,5013130.0
1753285500,3622.01,3622.01,3616.3,3618.5,4087792.0
1753285680,3618.51,3619.22,3613.5,3614.99,2647582.0
1753285860,3614.99,3618.69,3611.78,3612.92,1942062.0
1753286040,3612.22,3645.69,3611.64,3637.53,30218204.0
1753286220,3637.6,3643.99,3637.32,3643.8,14435730.0
1753286400,3643.55,3643.56,3633.91,3635.94,9832456.0
1753286580,3635.94,3639.13,3631.12,3632.35,4680230.0
1753286760,3632.49,3641.54,3632.43,3639.23,5346376.0
1753286940,3639.23,3640.0,3611.95,3617.23,16331646.0
1753287120,3618.01,3618.2,3609.14,3609.15,10264786.0
1753287300,3610.02,3617.44,3604.61,3604.61,8468738.0
1753287480,3605.13,3609.18,3600.36,3605.51,6655696.0
1753287660,3605.02,3607.52,3593.47,3602.72,12829646.0
1753287840,3602.71,3605.38,3599.24,3599.24,3926462.0
1753288020,3599.27,3606.06,3597.68,3606.04,3032688.0
1753288200,3605.56,3605.56,3597.65,3598.4,5011996.0
1753288380,3598.66,3599.56,3588.56,3590.28,8595788.0
1753288560,3590.34,3599.0,3585.04,3589.26,9148472.0
1753288740,3589.26,3591.37,3583.37,3588.86,8066950.0
1753288920,3588.87,3593.99,3587.06,3592.64,5565996.0
1753289100,3592.25,3592.25,3571.4,3579.19,23079024.0
1753289280,3579.18,3580.77,3566.5,3575.89,18028090.0
1753289460,3576.29,3590.56,3576.29,3589.81,6418650.0
1753289640,3589.52,3590.49,3577.53,3580.34,5251352.0
1753289820,3580.76,3582.72,3570.01,3570.59,5163420.0
1753290000,3570.33,3582.46,3570.33,3575.71,7316054.0
1753290180,3575.71,3584.35,3571.05,3577.5,7629622.0
1753290360,3577.68,3582.72,3557.14,3559.79,24153240.0
1753290540,3559.81,3567.34,3559.37,3563.63,14814798.0
1753290720,3563.52,3569.99,3562.52,3564.33,7386146.0
1753290900,3564.0,3573.32,3560.28,3569.04,8483874.0
1753291080,3569.6,3570.41,3553.46,3557.75,21100116.0
1753291260,3557.75,3579.44,3553.06,3577.01,16444782.0
1753291440,3577.37,3581.76,3575.01,3579.01,18630740.0
1753291620,3580.0,3580.07,3566.02,3567.27,8320530.0
1753291800,3567.28,3568.01,3558.49,3564.13,9052904.0
1753291980,3563.84,3587.31,3561.75,3582.57,25132208.0
1753292160,3582.56,3582.57,3574.41,3578.74,5058454.0
1753292340,3578.73,3586.0,3578.51,3586.0,6092396.0
1753292520,3585.74,3589.32,3583.23,3585.94,3642496.0
1753292700,3585.94,3591.74,3582.01,3588.98,6213006.0
1753292880,3588.31,3594.32,3584.14,3586.1,4343532.0
1753293060,3586.81,3587.01,3578.01,3582.84,5416282.0
1753293240,3583.27,3589.25,3582.0,3589.25,2347158.0
1753293420,3589.28,3591.33,3584.0,3586.38,2898064.0
1753293600,3586.73,3591.68,3585.71,3591.17,3562016.0
1753293780,3591.17,3599.08,3589.84,3594.21,8205956.0
1753293960,3594.21,3596.25,3590.0,3594.6,3573396.0
1753294140,3594.59,3598.39,3592.58,3595.04,5448146.0
1753294320,3595.03,3595.67,3585.43,3591.15,4457060.0
1753294500,3591.15,3595.48,3589.7,3593.16,1806498.0
1753294680,3593.16,3594.79,3587.28,3594.79,2082800.0
1753294860,3594.79,3603.98,3592.41,3603.98,9265898.0
1753295040,3603.77,3606.65,3599.47,3601.97,5628796.0
1753295220,3601.79,3601.79,3594.0,3594.17,2680984.0
1753295400,3594.16,3599.91,3590.11,3597.64,2910150.0
1753295580,3597.55,3601.46,3594.64,3601.46,2292664.0
1753295760,3601.27,3602.38,3596.87,3599.85,1900822.0
1753295940,3599.86,3605.64,3599.58,3603.92,2085332.0
1753296120,3603.93,3605.84,3596.03,3596.03,2445904.0
1753296300,3595.81,3603.58,3595.26,3602.39,2749776.0
1753296480,3602.03,3604.12,3598.91,3600.58,1855366.0
1753296660,3600.59,3602.76,3596.54,3598.44,1127216.0
1753296840,3598.44,3603.42,3598.44,3601.83,1351986.0
1753297020,3601.83,3604.0,3601.82,3603.82,1561250.0
1753297200,3603.82,3605.1,3599.94,3603.88,1723526.0
1753297380,3603.5,3606.21,3600.57,3604.77,4388980.0
1753297560,3604.77,3611.43,3603.76,3606.17,5352538.0
1753297740,3606.72,3610.08,3603.6,3608.4,3871908.0
1753297920,3610.03,3612.5,3602.32,3602.32,3850962.0
1753298100,3602.24,3602.24,3591.1,3598.58,6358910.0
1753298280,3598.59,3609.49,3598.58,3604.86,2222702.0
1753298460,3604.87,3608.18,3594.64,3596.34,3968380.0
1753298640,3596.34,3600.62,3595.82,3596.85,3031972.0
1753298820,3596.85,3599.45,3594.33,3594.33,1937146.0
1753299000,3594.33,3594.33,3586.4,3591.94,6945988.0
1753299180,3591.62,3596.4,3589.84,3596.4,5219128.0
1753299360,3595.84,3595.84,3588.31,3594.67,1779180.0
1753299540,3595.0,3595.89,3589.28,3591.75,1641862.0
1753299720,3591.75,3596.7,3590.47,3593.81,2235070.0
1753299900,3593.24,3596.54,3592.78,3596.34,1202686.0
1753300080,3596.34,3609.0,3595.27,3602.89,5923012.0
1753300260,3603.06,3604.32,3597.68,3602.15,1753600.0
1753300440,3602.16,3602.16,3594.12,3596.9,3642020.0
1753300620,3597.26,3597.99,3594.52,3595.42,327304.0
1753300800,3587.06,3604.84,3584.54,3603.56,8250808.0
1753300980,3603.93,3604.82,3590.83,3591.27,4440924.0
1753301160,3591.14,3593.36,3585.17,3585.5,5479470.0
1753301340,3585.5,3587.97,3576.59,3585.0,14751876.0
1753301520,3585.0,3586.94,3580.36,3582.21,6179942.0
1753301700,3582.18,3584.23,3579.35,3580.39,2434248.0
1753301880,3580.4,3580.55,3567.86,3572.6,8621194.0
1753302060,3572.9,3579.61,3572.58,3578.8,2898560.0
1753302240,3578.8,3581.76,3564.18,3564.19,5045234.0
1753302420,3563.58,3574.18,3558.19,3565.79,15167572.0
1753302600,3565.79,3566.94,3553.74,3555.55,10092242.0
1753302780,3555.41,3555.8,3542.13,3545.41,31621462.0
1753302960,3545.74,3565.38,3545.57,3560.05,15112086.0
1753303140,3559.54,3561.82,3546.01,3561.51,13928190.0
1753303320,3561.52,3574.29,3560.0,3573.75,7732606.0
1753303500,3573.76,3578.98,3566.3,3570.02,10445272.0
1753303680,3570.02,3571.9,3561.9,3566.36,3661232.0
1753303860,3566.23,3574.66,3562.23,3573.9,2931488.0
1753304040,3573.9,3577.63,3567.7,3573.51,5044236.0
1753304220,3573.51,3574.63,3566.04,3566.48,9526220.0
1753304400,3567.04,3572.36,3566.56,3569.07,4870066.0
1753304580,3569.07,3574.0,3567.51,3570.8,4949966.0
1753304760,3570.81,3572.64,3569.07,3569.45,2998040.0
1753304940,3569.41,3570.71,3561.1,3562.2,5369568.0
1753305120,3562.2,3579.0,3562.2,3573.47,6455694.0
1753305300,3573.48,3575.82,3566.29,3566.3,5184014.0
1753305480,3566.29,3566.81,3543.01,3547.48,11081904.0
1753305660,3547.48,3557.0,3542.0,3542.01,7098414.0
1753305840,3542.0,3547.22,3529.11,3529.39,23785740.0
1753306020,3529.62,3541.93,3526.25,3541.93,14734868.0
1753306200,3542.49,3554.69,3541.65,3554.56,11793038.0
1753306380,3554.18,3554.18,3547.32,3551.01,4491382.0
1753306560,3551.01,3554.57,3526.97,3550.8,21174548.0
1753306740,3550.8,3578.0,3550.01,3575.69,13579434.0
1753306920,3575.69,3581.79,3573.0,3580.01,6146214.0
1753307100,3580.01,3588.68,3575.92,3585.53,7728200.0
1753307280,3585.53,3590.0,3584.88,3590.0,4981642.0
1753307460,3589.99,3593.08,3587.86,3591.27,3641340.0
1753307640,3591.27,3591.39,3589.05,3589.98,1422928.0
1753307820,3589.98,3591.0,3578.4,3591.0,6526716.0
1753308000,3590.68,3590.85,3579.84,3580.26,3951808.0
1753308180,3580.26,3589.19,3577.17,3587.97,5447286.0
1753308360,3587.97,3594.46,3586.32,3593.41,3542670.0
1753308540,3593.99,3596.88,3592.24,3595.02,2561124.0
1753308720,3595.02,3603.99,3592.0,3601.55,5478312.0
1753308900,3602.16,3602.33,3595.12,3595.57,2874932.0
1753309080,3595.91,3605.62,3595.91,3605.55,2345704.0
1753309260,3605.55,3606.93,3603.06,3606.93,2368094.0
1753309440,3606.93,3609.83,3606.3,3606.97,3722190.0
1753309620,3606.97,3611.24,3604.95,3611.23,4346678.0
1753309800,3610.74,3612.44,3605.36,3607.17,3655988.0
1753309980,3607.18,3615.46,3607.17,3613.99,3320878.0
1753310160,3613.76,3614.37,3605.5,3606.48,2075526.0
1753310340,3606.49,3611.47,3606.48,3610.65,2034926.0
1753310520,3610.65,3613.94,3610.37,3613.36,1711970.0
1753310700,3613.71,3617.28,3613.12,3617.27,2503182.0
1753310880,3617.28,3618.76,3614.72,3616.66,4340704.0
1753311060,3616.66,3617.56,3611.4,3611.4,2053824.0
1753311240,3611.53,3611.83,3606.52,3606.99,4482006.0
1753311420,3606.99,3609.68,3604.86,3609.68,3395780.0
1753311600,3609.79,3614.41,3608.06,3614.16,1763634.0
1753311780,3613.75,3620.86,3612.83,3616.66,4056734.0
1753311960,3616.67,3622.35,3616.66,3622.35,3908500.0
1753312140,3622.34,3625.3,3622.34,3625.3,3899606.0
1753312320,3625.3,3627.27,3624.25,3625.15,3649244.0
1753312500,3625.15,3625.16,3620.0,3624.21,3366326.0
1753312680,3624.21,3625.5,3623.25,3625.49,1400732.0
1753312860,3625.5,3627.9,3623.79,3624.1,2664426.0
1753313040,3624.1,3625.79,3621.38,3624.99,2452224.0
1753313220,3624.99,3633.01,3624.79,3629.0,6319586.0
1753313400,3629.01,3630.31,3625.77,3627.16,2138624.0
1753313580,3627.15,3630.0,3626.42,3629.66,1377478.0
1753313760,3629.42,3631.12,3627.73,3630.59,1315542.0
1753313940,3630.59,3630.82,3626.41,3628.95,1974040.0
1753314120,3628.94,3630.0,3626.44,3630.0,1096838.0
1753314300,3629.99,3631.79,3626.0,3626.02,1851548.0
1753314480,3626.44,3627.97,3625.56,3627.06,1793594.0
1753314660,3627.06,3628.22,3623.62,3624.3,1359620.0
1753314840,3624.29,3628.21,3623.01,3627.96,2012420.0
1753315020,3627.92,3628.78,3625.1,3627.42,1269730.0
1753315200,3627.41,3627.59,3620.53,3621.28,5603906.0
1753315380,3621.27,3621.48,3610.89,3612.62,9244608.0
1753315560,3612.81,3624.0,3612.58,3620.22,5689078.0
1753315740,3620.22,3623.37,3620.22,3621.77,3113574.0
1753315920,3621.61,3621.61,3615.94,3619.09,1915712.0
1753316100,3619.08,3625.75,3613.33,3625.42,5105408.0
1753316280,3625.42,3636.65,3624.16,3636.26,10448704.0
1753316460,3636.14,3638.95,3634.93,3636.25,6293254.0
1753316640,3636.26,3637.44,3633.3,3633.3,2444292.0
1753316820,3633.15,3635.61,3631.22,3633.57,2606508.0
1753317000,3633.77,3637.29,3627.73,3636.37,2679948.0
1753317180,3636.38,3640.0,3634.83,3635.55,3478560.0
1753317360,3635.87,3639.78,3633.6,3639.46,2918404.0
1753317540,3639.46,3639.78,3636.98,3639.34,2558114.0
1753317720,3639.34,3639.35,3637.05,3638.68,1553798.0
1753317900,3638.69,3638.99,3630.84,3633.2,2359474.0
1753318080,3633.32,3638.89,3633.32,3638.0,1661238.0
1753318260,3637.99,3642.67,3636.68,3642.51,5052244.0
1753318440,3642.5,3644.31,3641.91,3644.01,5198372.0
1753318620,3644.01,3645.59,3643.53,3644.91,2967706.0
1753318800,3644.91,3645.97,3642.6,3644.42,6186162.0
1753318980,3644.25,3644.52,3641.67,3642.74,1575828.0
1753319160,3642.74,3645.79,3640.0,3640.01,5249242.0
1753319340,3640.0,3642.72,3638.59,3638.65,3810554.0
1753319520,3638.65,3640.0,3636.33,3640.0,2371426.0
1753319700,3639.99,3640.78,3637.54,3638.58,1330892.0
1753319880,3639.08,3647.74,3639.08,3644.01,5517794.0
1753320060,3644.0,3644.04,3635.0,3636.65,2515282.0
1753320240,3636.64,3638.42,3634.16,3634.68,1396036.0
1753320420,3634.24,3638.74,3634.01,3636.66,2440420.0
1753320600,3636.74,3638.4,3633.48,3637.51,1819300.0
1753320780,3637.51,3638.55,3632.67,3633.19,1568666.0
1753320960,3633.19,3637.79,3625.08,3636.08,5826074.0
1753321140,3636.09,3639.98,3631.79,3634.73,2238748.0
1753321320,3634.73,3638.0,3634.13,3635.39,1644374.0
1753321500,3635.39,3639.3,3635.0,3635.0,1202808.0
1753321680,3635.0,3642.88,3634.57,3642.68,2520438.0
1753321860,3643.01,3645.12,3642.52,3645.12,2320788.0
1753322040,3645.12,3645.12,3643.56,3644.6,1323608.0
1753322220,3644.6,3647.0,3644.59,3646.89,1412666.0
1753322400,3646.9,3649.84,3646.89,3649.45,4519712.0
1753322580,3649.45,3649.45,3643.75,3643.85,5704658.0
1753322760,3644.17,3647.0,3639.17,3639.17,1816186.0
1753322940,3639.51,3640.4,3636.24,3637.63,2177380.0
1753323120,3637.64,3645.0,3637.63,3644.99,1650252.0
1753323300,3644.99,3645.98,3640.68,3641.96,3224526.0
1753323480,3641.96,3642.66,3639.1,3639.11,986494.0
1753323660,3639.11,3639.29,3637.07,3639.29,1302928.0
1753323840,3639.59,3641.88,3636.67,3636.67,1837920.0
1753324020,3636.67,3638.87,3636.67,3638.54,783986.0
1753324200,3638.54,3642.74,3636.87,3642.74,1616948.0
1753324380,3642.74,3644.22,3641.18,3643.6,1943266.0
1753324560,3643.59,3647.0,3643.59,3644.14,1475272.0
1753324740,3644.14,3646.8,3643.16,3645.2,1276466.0
1753324920,3645.01,3646.89,3643.75,3645.21,1527332.0
1753325100,3645.05,3649.77,3644.87,3649.76,2278898.0
1753325280,3649.76,3651.48,3645.67,3647.3,4579312.0
1753325460,3647.29,3647.3,3640.64,3642.01,2905208.0
1753325640,3642.8,3649.71,3642.76,3649.14,1950194.0
1753325820,3649.14,3651.76,3645.5,3648.82,2080982.0
1753326000,3649.34,3649.35,3644.53,3645.59,2248116.0
1753326180,3645.6,3653.16,3645.6,3650.0,3707248.0
1753326360,3650.14,3650.79,3643.0,3645.56,1915180.0
1753326540,3645.56,3650.5,3644.38,3649.59,1286058.0
1753326720,3649.58,3650.2,3647.05,3649.28,1571182.0
1753326900,3650.09,3651.59,3647.11,3649.35,1541162.0
1753327080,3649.35,3652.88,3648.57,3652.32,2250428.0
1753327260,3652.32,3654.36,3651.31,3654.28,2868370.0
1753327440,3654.33,3663.41,3654.25,3661.76,9822080.0
1753327620,3661.92,3661.92,3658.61,3661.74,3144612.0
1753327800,3661.74,3661.74,3652.79,3658.45,5011394.0
1753327980,3658.45,3659.41,3654.82,3655.56,1496550.0
1753328160,3655.08,3659.0,3652.71,3656.33,3244412.0
1753328340,3656.33,3664.55,3656.33,3662.4,4012542.0
1753328520,3662.07,3662.64,3659.06,3660.15,2485210.0
1753328700,3660.15,3660.79,3651.56,3651.56,3278654.0
1753328880,3651.56,3651.56,3643.42,3646.43,7670268.0
1753329060,3646.59,3648.2,3640.22,3643.77,4783412.0
1753329240,3643.71,3644.34,3640.0,3641.2,5314754.0
1753329420,3641.2,3644.65,3639.17,3640.13,6572390.0
1753329600,3640.31,3643.76,3635.7,3635.93,4325190.0
1753329780,3635.91,3648.26,3635.0,3645.57,8027928.0
1753329960,3645.57,3645.63,3641.01,3641.79,2689704.0
1753330140,3641.79,3642.89,3636.35,3639.26,3712302.0
1753330320,3639.27,3657.25,3637.69,3655.35,13322920.0
1753330500,3655.36,3655.36,3648.01,3648.01,3301588.0
1753330680,3648.01,3649.06,3645.51,3646.0,2144706.0
1753330860,3645.55,3645.55,3637.89,3638.02,2543672.0
1753331040,3638.0,3640.42,3635.48,3638.85,5189360.0
1753331220,3638.84,3638.86,3630.21,3631.71,7597594.0
1753331400,3631.72,3635.49,3626.58,3628.33,8874810.0
1753331580,3628.33,3630.72,3626.38,3626.38,7392232.0
1753331760,3626.39,3626.39,3618.78,3624.46,13753426.0
1753331940,3624.46,3633.56,3622.31,3627.34,9927400.0
1753332120,3627.34,3633.01,3619.07,3619.07,6907698.0
1753332300,3619.16,3624.54,3618.0,3621.68,6711610.0
1753332480,3621.67,3622.39,3616.01,3616.88,4686242.0
1753332660,3616.88,3618.53,3608.22,3608.4,8410036.0
1753332840,3608.4,3608.56,3596.28,3608.07,15094360.0
1753333020,3608.43,3615.44,3608.2,3608.82,6438656.0
1753333200,3608.82,3609.87,3605.44,3607.61,3627736.0
1753333380,3607.78,3608.15,3594.67,3599.32,9940736.0
1753333560,3599.63,3600.52,3588.13,3588.14,10911256.0
1753333740,3588.13,3591.88,3588.13,3588.6,6658202.0
1753333920,3588.6,3589.12,3578.66,3581.11,14688140.0
1753334100,3581.11,3600.0,3580.87,3593.39,16886930.0
1753334280,3593.64,3593.64,3583.55,3588.26,8632682.0
1753334460,3588.88,3588.88,3577.64,3579.76,5958282.0
1753334640,3579.76,3587.31,3579.75,3582.01,4810784.0
1753334820,3582.0,3582.71,3574.7,3578.3,6679862.0
1753335000,3578.28,3586.4,3575.53,3585.78,5054560.0
1753335180,3585.78,3586.21,3582.25,3584.89,5511642.0
1753335360,3584.99,3592.25,3581.1,3581.11,8524756.0
1753335540,3580.95,3593.11,3580.0,3592.59,7452416.0
1753335720,3592.95,3592.96,3585.97,3591.01,4408520.0
1753335900,3591.0,3591.04,3583.62,3586.81,3767136.0
1753336080,3586.39,3587.72,3568.9,3568.91,14547916.0
1753336260,3569.11,3570.65,3562.64,3568.18,14101182.0
1753336440,3568.18,3568.53,3560.34,3560.34,12927036.0
1753336620,3560.44,3563.52,3553.3,3555.37,19321254.0
1753336800,3555.31,3565.27,3554.56,3565.24,7612056.0
1753336980,3565.2,3567.17,3560.75,3561.88,5123374.0
1753337160,3561.88,3566.56,3560.73,3562.99,3468340.0
1753337340,3562.99,3565.34,3559.48,3562.06,3533280.0
1753337520,3562.06,3571.28,3555.26,3568.3,9671308.0
1753337700,3568.34,3571.52,3554.2,3556.62,8749722.0
1753337880,3556.62,3562.21,3555.65,3561.57,4712854.0
1753338060,3561.47,3576.95,3558.43,3575.43,8866662.0
1753338240,3575.37,3575.37,3570.56,3572.89,5649858.0
1753338420,3572.89,3576.26,3569.41,3573.8,4307738.0
1753338600,3573.81,3578.44,3570.14,3576.69,4036858.0
1753338780,3576.28,3576.28,3564.75,3564.76,3878716.0
1753338960,3564.39,3565.91,3551.23,3555.38,11580666.0
1753339140,3555.38,3558.59,3537.75,3539.32,21075510.0
1753339320,3539.33,3539.66,3532.68,3534.15,17090302.0
1753339500,3534.15,3542.74,3532.89,3536.0,10860682.0
1753339680,3536.04,3542.84,3530.82,3542.52,12982032.0
1753339860,3542.52,3542.52,3527.71,3528.47,12128296.0
1753340040,3528.25,3548.7,3525.06,3543.38,18870416.0
1753340220,3543.83,3548.7,3540.7,3543.31,8556062.0
1753340400,3543.32,3546.6,3520.85,3522.76,18935270.0
1753340580,3522.76,3529.78,3503.78,3505.61,51704238.0
1753340760,3505.61,3532.66,3505.51,3532.66,24134370.0
1753340940,3532.44,3550.0,3530.3,3546.58,21021800.0
1753341120,3546.57,3554.58,3543.89,3553.02,11357562.0
1753341300,3553.0,3563.49,3550.25,3556.81,11562972.0
1753341480,3557.2,3576.22,3556.53,3573.74,14145712.0
1753341660,3572.64,3573.74,3559.3,3563.91,8333916.0
1753341840,3563.73,3566.36,3559.54,3562.6,4948394.0
1753342020,3562.61,3573.05,3558.94,3569.75,7007122.0
1753342200,3569.75,3569.75,3560.2,3560.2,6032494.0
1753342380,3560.2,3562.08,3556.22,3556.37,5875940.0
1753342560,3556.38,3567.88,3556.37,3567.88,5119274.0
1753342740,3567.87,3569.38,3564.71,3568.47,3062242.0
1753342920,3568.06,3578.86,3568.06,3576.63,8742814.0
1753343100,3576.97,3577.4,3569.57,3573.6,4760752.0
1753343280,3573.59,3575.0,3566.78,3573.0,3504220.0
1753343460,3572.99,3578.88,3572.99,3578.88,3101690.0
1753343640,3578.88,3588.71,3577.65,3588.23,9371992.0
1753343820,3588.23,3594.48,3587.77,3590.13,8465094.0
1753344000,3590.0,3590.43,3581.88,3583.0,7131644.0
1753344180,3582.71,3589.7,3579.2,3588.85,6489660.0
1753344360,3588.85,3608.64,3588.85,3607.11,17771144.0
1753344540,3607.31,3616.62,3605.61,3616.49,16158810.0
1753344720,3616.49,3637.7,3616.49,3635.95,29422100.0
1753344900,3635.75,3635.75,3625.78,3626.16,13299236.0
1753345080,3626.0,3630.89,3621.72,3625.46,8951614.0
1753345260,3625.47,3625.8,3615.08,3623.08,14499384.0
1753345440,3623.08,3625.91,3620.75,3625.91,3433162.0
1753345620,3625.55,3625.55,3621.43,3622.17,2614888.0
1753345800,3622.16,3629.6,3622.16,3629.16,3955514.0
1753345980,3629.75,3635.63,3629.72,3630.56,6199958.0
1753346160,3630.4,3634.0,3629.14,3631.0,2846938.0
1753346340,3630.99,3635.73,3630.81,3633.79,4335500.0
1753346520,3633.79,3634.35,3623.0,3628.0,7864186.0
1753346700,3627.99,3641.31,3627.99,3637.17,5979400.0
1753346880,3637.17,3643.2,3632.06,3632.52,8693750.0
1753347060,3631.62,3637.72,3630.0,3632.37,6393486.0
1753347240,3632.36,3635.22,3632.0,3633.52,3386394.0
1753347420,3633.2,3636.0,3630.13,3632.3,3245120.0
1753347600,3632.41,3637.42,3632.17,3636.3,3650400.0
1753347780,3636.3,3639.96,3635.98,3636.3,4506860.0
1753347960,3636.3,3637.74,3633.57,3636.55,5032550.0
1753348140,3636.47,3637.83,3632.71,3635.65,2286336.0
1753348320,3635.65,3635.65,3626.23,3628.51,5570882.0
1753348500,3628.51,3633.91,3625.73,3626.13,4290702.0
1753348680,3626.12,3626.67,3614.62,3624.48,14593694.0
1753348860,3624.48,3632.36,3624.48,3628.25,3768906.0
1753349040,3628.25,3628.95,3617.85,3625.42,8366654.0
1753349220,3625.42,3627.35,3623.28,3625.75,2748766.0
1753349400,3625.75,3629.3,3625.0,3626.24,2737946.0
1753349580,3626.67,3627.28,3622.47,3623.41,6067280.0
1753349760,3623.41,3626.3,3620.69,3624.33,7079286.0
1753349940,3624.33,3629.6,3622.64,3627.8,4069074.0
1753350120,3627.81,3642.15,3627.8,3641.8,6908486.0
1753350300,3642.55,3642.95,3635.0,3636.52,5801622.0
1753350480,3636.32,3637.47,3623.42,3627.52,6381126.0
1753350660,3627.52,3635.23,3624.0,3635.22,4011606.0
1753350840,3635.23,3635.23,3630.64,3631.73,2062474.0
1753351020,3631.72,3636.11,3629.95,3635.17,2435030.0
1753351200,3635.17,3637.49,3632.27,3636.69,3376000.0
1753351380,3636.32,3659.38,3635.88,3645.49,23813182.0
1753351560,3645.64,3647.54,3638.13,3641.68,7741430.0
1753351740,3641.68,3641.68,3631.29,3635.2,8817296.0
1753351920,3634.57,3634.95,3632.05,3632.05,2799122.0
1753352100,3632.05,3637.04,3626.13,3626.14,6005348.0
1753352280,3626.13,3626.49,3621.65,3623.61,5897718.0
1753352460,3623.61,3623.62,3616.03,3618.24,9676852.0
1753352640,3618.24,3618.24,3604.67,3608.72,18845306.0
1753352820,3608.59,3608.67,3595.93,3599.95,15893810.0
1753353000,3599.95,3604.7,3592.34,3592.34,10964482.0
1753353180,3592.34,3596.36,3590.15,3594.99,7334406.0
1753353360,3594.8,3605.55,3594.0,3602.05,7726460.0
1753353540,3602.05,3604.99,3598.88,3604.68,4631958.0
1753353720,3604.81,3608.98,3603.01,3605.96,4859720.0
1753353900,3606.29,3625.8,3600.6,3622.45,14814296.0
1753354080,3623.02,3626.82,3615.2,3619.76,9727526.0
1753354260,3619.37,3619.5,3614.01,3617.61,2943474.0
1753354440,3617.61,3621.0,3615.53,3618.95,2637384.0
1753354620,3618.95,3622.4,3617.53,3620.6,4765706.0
1753354800,3620.33,3625.86,3618.61,3624.18,3259420.0
1753354980,3624.17,3633.69,3624.17,3627.5,11824540.0
1753355160,3628.31,3637.35,3627.5,3635.66,10461474.0
1753355340,3635.79,3645.56,3634.85,3644.8,9552682.0
1753355520,3644.8,3645.15,3638.84,3643.24,4624854.0
1753355700,3643.24,3651.56,3642.0,3646.81,14342840.0
1753355880,3646.81,3654.13,3644.13,3647.43,10041784.0
1753356060,3647.15,3652.09,3644.43,3645.96,6139600.0
1753356240,3645.96,3649.77,3643.45,3648.76,2880004.0
1753356420,3648.76,3649.59,3643.19,3643.97,3243564.0
1753356600,3643.97,3648.0,3641.08,3647.4,3783982.0
1753356780,3647.4,3651.58,3645.61,3647.1,6497686.0
1753356960,3647.1,3649.86,3647.1,3648.79,1526246.0
1753357140,3649.31,3651.27,3647.49,3651.18,2928470.0
1753357320,3651.18,3654.99,3651.18,3654.78,6471154.0
1753357500,3654.58,3654.9,3650.21,3650.85,2660698.0
1753357680,3650.85,3654.37,3649.32,3654.37,2510412.0
1753357860,3654.37,3658.72,3652.26,3656.72,6058070.0
1753358040,3656.72,3659.99,3654.19,3659.48,11217656.0
1753358220,3659.48,3659.48,3654.33,3654.33,5761980.0
1753358400,3654.32,3658.77,3654.17,3658.27,5434306.0
1753358580,3658.27,3659.33,3650.3,3651.13,3111252.0
1753358760,3651.12,3654.57,3647.69,3647.98,4034262.0
1753358940,3648.1,3650.68,3647.15,3647.41,3992390.0
1753359120,3647.42,3647.42,3636.8,3643.32,10119646.0
1753359300,3643.6,3645.93,3637.01,3638.52,5304236.0
1753359480,3638.55,3639.36,3630.28,3639.36,8063564.0
1753359660,3639.36,3646.09,3639.08,3641.12,4504106.0
1753359840,3641.13,3645.0,3638.19,3639.53,4194830.0
1753360020,3639.71,3645.54,3639.41,3643.75,2933972.0
1753360200,3643.4,3645.5,3638.78,3640.12,2913568.0
1753360380,3640.01,3640.02,3624.53,3625.16,9826960.0
1753360560,3625.2,3634.69,3625.2,3631.36,4827140.0
1753360740,3631.37,3631.37,3618.99,3626.11,7204618.0
1753360920,3626.11,3628.38,3621.46,3623.91,3641972.0
1753361100,3623.91,3630.96,3620.42,3620.74,4186748.0
1753361280,3620.88,3630.66,3619.41,3628.06,3468250.0
1753361460,3628.06,3628.84,3624.4,3628.16,1981386.0
1753361640,3628.15,3633.28,3623.39,3633.28,2700572.0
1753361820,3633.28,3644.99,3633.0,3641.69,8585526.0
1753362000,3641.35,3645.0,3634.48,3636.42,5784890.0
1753362180,3636.7,3643.71,3635.98,3638.37,3627376.0
1753362360,3638.43,3647.4,3638.43,3642.47,3668804.0
1753362540,3642.47,3646.38,3636.85,3637.57,2451704.0
1753362720,3637.68,3646.27,3637.67,3641.49,2139506.0
1753362900,3641.48,3643.94,3637.83,3639.13,1721824.0
1753363080,3639.12,3645.0,3639.12,3644.99,1657558.0
1753363260,3644.83,3648.98,3639.86,3643.59,3861654.0
1753363440,3643.33,3645.88,3639.08,3641.51,2569444.0
1753363620,3641.51,3649.6,3641.42,3646.11,3501466.0
1753363800,3645.55,3645.75,3628.62,3637.42,9140576.0
1753363980,3637.15,3654.86,3632.2,3648.15,9526694.0
1753364160,3647.81,3650.77,3636.35,3636.35,8228252.0
1753364340,3636.81,3641.95,3634.5,3641.94,6109992.0
1753364520,3642.3,3648.24,3641.44,3643.27,4458024.0
1753364700,3643.27,3653.76,3643.27,3653.76,5672492.0
1753364880,3653.39,3653.69,3640.37,3642.62,3843670.0
1753365060,3642.61,3651.81,3642.02,3647.1,3824918.0
1753365240,3643.99,3643.99,3633.09,3635.2,9233196.0
1753365420,3635.2,3635.82,3626.13,3629.26,6085982.0
1753365600,3629.97,3634.38,3623.0,3633.08,9540100.0
1753365780,3632.97,3644.62,3631.0,3643.48,4901390.0
1753365960,3643.79,3648.28,3635.42,3635.42,5864948.0
1753366140,3635.19,3636.2,3623.37,3631.03,9232012.0
1753366320,3630.91,3630.91,3608.72,3621.67,13819906.0
1753366500,3621.48,3629.43,3618.71,3618.92,6716924.0
1753366680,3618.94,3632.41,3618.92,3627.57,6805358.0
1753366860,3627.57,3634.5,3624.58,3624.7,4050752.0
1753367040,3624.69,3644.97,3623.97,3643.19,7074150.0
1753367220,3643.19,3650.38,3641.6,3645.74,7948718.0
1753367400,3645.74,3668.04,3644.16,3655.24,29823276.0
1753367580,3655.44,3677.99,3655.44,3677.64,27175538.0
1753367760,3677.53,3692.64,3674.73,3690.0,37098608.0
1753367940,3690.02,3693.05,3684.6,3685.03,17092718.0
1753368120,3685.03,3691.94,3677.37,3688.66,16775808.0
1753368300,3688.55,3695.51,3688.35,3695.3,10660474.0
1753368480,3695.71,3711.81,3693.63,3711.73,40064946.0
1753368660,3711.52,3725.55,3710.74,3723.29,27823948.0
1753368840,3723.6,3729.61,3722.23,3729.6,27202154.0
1753369020,3729.07,3737.22,3727.42,3733.89,19989236.0
1753369200,3733.88,3744.07,3728.66,3729.56,29450594.0
1753369380,3729.07,3744.35,3728.02,3738.12,14574880.0
1753369560,3737.82,3752.72,3736.32,3750.86,19014114.0
1753369740,3750.85,3758.72,3744.22,3748.05,28294008.0
1753369920,3748.14,3774.56,3748.01,3765.49,30200388.0
1753370100,3765.4,3765.4,3748.23,3748.7,22256682.0
1753370280,3748.7,3754.26,3743.64,3743.64,14755066.0
1753370460,3743.65,3743.98,3727.4,3737.62,29005356.0
1753370640,3737.19,3746.75,3732.56,3742.35,14961244.0
1753370820,3742.99,3743.65,3736.97,3737.21,8548250.0
1753371000,3737.21,3738.28,3715.03,3716.51,21239232.0
1753371180,3716.5,3742.38,3708.8,3729.26,26398716.0
1753371360,3728.9,3728.9,3715.39,3723.76,9435978.0
1753371540,3723.76,3744.57,3721.0,3741.63,14534448.0
1753371720,3741.64,3741.64,3730.55,3734.16,8409692.0
1753371900,3734.16,3741.86,3730.83,3734.39,4867116.0
1753372080,3734.39,3742.41,3734.38,3740.07,5623528.0
1753372260,3740.07,3741.95,3734.27,3734.27,5664046.0
1753372440,3734.26,3735.38,3718.31,3722.92,11083604.0
1753372620,3722.91,3730.96,3722.91,3730.39,3382542.0
1753372800,3730.46,3731.03,3722.4,3724.82,6657172.0
1753372980,3724.81,3724.82,3715.49,3715.49,6949724.0
1753373160,3715.66,3723.72,3712.3,3715.99,9415454.0
1753373340,3716.3,3721.23,3713.9,3716.22,4349974.0
1753373520,3716.39,3717.08,3706.97,3710.35,9256832.0
1753373700,3710.35,3712.0,3702.78,3711.63,10157146.0
1753373880,3711.63,3719.64,3709.1,3717.32,6530674.0
1753374060,3717.32,3720.93,3704.26,3713.88,7433694.0
1753374240,3712.44,3714.42,3697.66,3698.82,7983952.0
1753374420,3699.79,3702.91,3690.85,3691.6,17043704.0
1753374600,3691.6,3698.53,3685.16,3685.47,14167002.0
1753374780,3685.55,3691.67,3680.75,3680.82,14746020.0
1753374960,3680.74,3683.5,3673.87,3673.87,16019132.0
1753375140,3674.35,3685.65,3673.51,3678.42,13443828.0
1753375320,3678.62,3682.98,3672.27,3673.27,7531004.0
1753375500,3672.42,3680.51,3664.35,3677.25,17664224.0
1753375680,3677.24,3687.2,3673.01,3683.72,10266612.0
1753375860,3683.62,3691.52,3682.0,3685.59,10193770.0
1753376040,3685.59,3689.76,3680.89,3681.26,6400816.0
1753376220,3681.41,3687.93,3675.42,3686.22,6379414.0
1753376400,3686.22,3689.99,3681.77,3688.36,5646630.0
1753376580,3688.36,3707.22,3688.36,3702.04,19481100.0
1753376760,3702.04,3705.26,3698.25,3703.01,9309640.0
1753376940,3703.11,3707.99,3700.46,3707.62,7380638.0
1753377120,3707.62,3717.0,3707.62,3710.21,12734596.0
1753377300,3710.01,3715.98,3698.51,3706.11,11908534.0
1753377480,3706.31,3710.04,3704.49,3709.64,3336728.0
1753377660,3709.64,3716.58,3709.61,3716.58,3324798.0
1753377840,3715.92,3718.5,3711.25,3712.67,5497138.0
1753378020,3713.39,3716.15,3707.14,3707.48,3568044.0
1753378200,3707.48,3717.79,3707.47,3717.04,5328894.0
1753378380,3717.04,3719.07,3715.0,3717.99,2771426.0
1753378560,3717.99,3724.09,3716.34,3723.89,4388502.0
1753378740,3723.89,3726.65,3721.15,3722.0,4906740.0
1753378920,3722.0,3727.32,3720.24,3726.98,3081234.0
1753379100,3726.64,3729.56,3725.01,3729.1,3318372.0
1753379280,3728.32,3730.75,3726.08,3728.5,4629238.0
1753379460,3728.51,3730.42,3726.29,3730.41,3681278.0
1753379640,3730.41,3733.08,3727.15,3727.43,3856608.0
1753379820,3727.16,3727.16,3718.88,3723.81,7006248.0
1753380000,3723.82,3723.82,3714.56,3717.01,7469482.0
1753380180,3717.01,3722.43,3710.81,3722.26,8666096.0
1753380360,3722.27,3732.19,3721.1,3730.77,5907854.0
1753380540,3730.77,3736.88,3729.21,3733.74,7181446.0
1753380720,3733.74,3734.76,3727.94,3729.88,3195378.0
1753380900,3730.23,3732.68,3724.88,3726.71,3588952.0
1753381080,3726.71,3732.26,3723.14,3731.49,3373192.0
1753381260,3731.88,3733.99,3724.24,3724.24,2877196.0
1753381440,3724.41,3730.57,3724.41,3730.57,1637972.0
1753381620,3730.4,3733.32,3726.99,3733.15,1484872.0
1753381800,3732.55,3738.08,3727.01,3730.16,5959118.0
1753381980,3730.33,3738.22,3728.02,3729.23,5493420.0
1753382160,3729.23,3739.27,3729.23,3735.26,3723486.0
1753382340,3735.26,3741.36,3734.0,3735.83,4012532.0
1753382520,3735.83,3736.65,3732.58,3735.57,4238122.0
1753382700,3735.56,3740.07,3733.0,3738.77,3068916.0
1753382880,3738.77,3743.24,3738.67,3739.66,3272636.0
1753383060,3739.58,3747.0,3738.52,3746.13,5049372.0
1753383240,3745.99,3749.75,3745.05,3745.05,4337708.0
1753383420,3745.32,3746.28,3737.1,3739.9,3483594.0
1753383600,3739.91,3748.62,3737.25,3747.86,2926672.0
1753383780,3747.86,3753.64,3741.04,3751.14,9493756.0
1753383960,3751.14,3751.14,3743.0,3744.86,3186192.0
1753384140,3744.29,3749.82,3741.69,3743.83,3000486.0
1753384320,3743.82,3748.16,3741.48,3747.06,2822344.0
1753384500,3746.98,3748.74,3745.26,3748.2,1590830.0
1753384680,3748.2,3751.14,3745.2,3749.89,2420618.0
1753384860,3749.89,3751.23,3747.63,3749.42,3950604.0
1753385040,3749.42,3750.05,3732.67,3738.54,17328818.0
1753385220,3738.54,3738.54,3726.21,3734.43,12405462.0
1753385400,3734.43,3735.64,3727.25,3731.42,5682546.0
1753385580,3730.93,3735.53,3728.74,3732.73,2959808.0
1753385760,3732.74,3732.74,3721.91,3724.47,3840160.0
1753385940,3724.55,3726.87,3721.06,3721.84,4754386.0
1753386120,3721.85,3726.38,3719.11,3726.38,3819572.0
1753386300,3726.37,3732.46,3721.93,3732.46,2875728.0
1753386480,3732.38,3743.67,3728.28,3743.05,6826380.0
1753386660,3742.34,3743.05,3729.17,3731.14,12543438.0
1753386840,3731.23,3734.49,3730.38,3734.37,3252994.0
1753387020,3734.37,3735.96,3728.31,3731.04,7971078.0
1753387200,3730.59,3733.53,3721.7,3724.92,5915738.0
1753387380,3724.92,3728.3,3722.01,3728.3,2051820.0
1753387560,3728.33,3738.38,3728.33,3731.26,3498152.0
1753387740,3731.26,3732.01,3725.48,3729.24,2186002.0
1753387920,3729.24,3733.85,3727.41,3730.09,2301278.0
1753388100,3730.44,3732.99,3728.6,3729.34,1045074.0
1753388280,3729.34,3729.34,3722.49,3722.99,3891526.0
1753388460,3723.22,3728.16,3721.58,3726.56,1163446.0
1753388640,3726.56,3732.01,3723.62,3732.01,1033722.0
1753388820,3732.0,3737.6,3730.78,3736.64,2060888.0
1753389000,3736.65,3738.09,3732.19,3735.14,3111708.0
1753389180,3735.14,3735.77,3728.0,3732.49,3398000.0
1753389360,3732.49,3736.75,3731.73,3735.99,1160880.0
1753389540,3735.99,3738.46,3732.77,3732.82,1097650.0
1753389720,3732.81,3734.61,3729.44,3732.71,1339428.0
1753389900,3733.19,3737.93,3732.34,3732.35,1315768.0
1753390080,3732.34,3736.68,3731.29,3732.81,830498.0
1753390260,3732.8,3737.37,3731.67,3737.36,1347278.0
1753390440,3737.16,3741.65,3733.17,3734.29,2415564.0
1753390620,3734.29,3737.49,3734.29,3736.52,323386.0
1753390800,3733.78,3741.46,3733.78,3741.46,1664542.0
1753390980,3741.18,3741.18,3737.35,3738.67,1952462.0
1753391160,3738.67,3741.36,3735.27,3736.67,1693836.0
1753391340,3736.67,3738.24,3724.35,3724.99,6161540.0
1753391520,3724.99,3730.0,3724.16,3730.0,3093280.0
1753391700,3730.0,3732.41,3724.41,3726.6,2248214.0
1753391880,3726.6,3726.62,3716.34,3720.06,5223344.0
1753392060,3720.06,3725.62,3718.36,3725.62,2013048.0
1753392240,3725.86,3734.41,3723.13,3734.41,2211806.0
1753392420,3734.4,3734.41,3716.28,3717.79,3505258.0
1753392600,3717.79,3717.8,3710.0,3717.27,7559490.0
1753392780,3717.27,3717.27,3710.52,3713.75,2384920.0
1753392960,3713.74,3717.4,3712.46,3713.31,1167220.0
1753393140,3713.31,3720.46,3713.31,3718.45,2541900.0
1753393320,3718.45,3729.82,3718.08,3725.28,4240492.0
1753393500,3725.51,3728.41,3718.71,3723.31,3304186.0
1753393680,3723.31,3725.69,3719.34,3720.69,1668922.0
1753393860,3720.67,3726.25,3718.63,3723.95,2538372.0
1753394040,3723.83,3726.96,3722.31,3724.19,3177988.0
1753394220,3724.19,3725.43,3722.23,3724.7,2560356.0
1753394400,3724.7,3726.76,3718.12,3722.44,6229442.0
1753394580,3722.44,3729.82,3719.84,3723.24,2604128.0
1753394760,3723.24,3723.24,3707.66,3708.82,4942672.0
1753394940,3708.71,3712.26,3707.76,3710.5,2159628.0
1753395120,3710.26,3710.26,3700.0,3703.03,6788406.0
1753395300,3703.02,3707.28,3702.38,3702.38,2496148.0
1753395480,3703.08,3720.47,3703.07,3715.68,7188314.0
1753395660,3715.68,3716.74,3709.03,3709.55,2347478.0
1753395840,3709.05,3715.16,3707.85,3708.21,3562866.0
1753396020,3708.21,3718.34,3707.58,3717.88,3891820.0
1753396200,3717.55,3717.55,3712.07,3712.08,1459150.0
1753396380,3711.69,3716.22,3711.36,3716.21,2213526.0
1753396560,3716.2,3718.01,3714.37,3717.58,2235166.0
1753396740,3717.57,3722.49,3715.01,3722.49,3294832.0
1753396920,3722.28,3733.68,3720.11,3731.09,9388824.0
1753397100,3731.08,3731.08,3719.01,3720.05,3702668.0
1753397280,3720.04,3721.2,3714.47,3720.34,3538032.0
1753397460,3720.34,3728.13,3714.33,3725.44,6997220.0
1753397640,3725.44,3728.39,3723.88,3726.07,2206396.0
1753397820,3726.07,3730.9,3723.21,3723.21,3626442.0
1753398000,3723.21,3723.21,3706.66,3707.49,8685218.0
1753398180,3707.49,3714.85,3706.5,3714.78,2930572.0
1753398360,3714.56,3720.52,3708.5,3708.91,3347010.0
1753398540,3708.9,3712.83,3706.75,3710.6,1730812.0
1753398720,3710.59,3714.94,3707.6,3707.91,1644746.0
1753398900,3707.91,3714.0,3706.48,3712.51,4534098.0
1753399080,3712.52,3714.68,3701.71,3703.49,7016824.0
1753399260,3703.5,3705.52,3700.85,3705.0,3633090.0
1753399440,3705.0,3708.31,3701.87,3701.87,4618244.0
1753399620,3701.88,3703.61,3693.8,3703.47,12062956.0
1753399800,3703.23,3704.25,3699.42,3701.86,3684874.0
1753399980,3701.86,3706.08,3701.22,3705.0,1952054.0
1753400160,3704.99,3714.63,3704.8,3709.14,2756102.0
1753400340,3709.14,3717.56,3707.04,3716.99,2018436.0
1753400520,3717.0,3719.12,3711.87,3712.88,2467286.0
1753400700,3713.06,3716.0,3707.27,3707.27,1763934.0
1753400880,3707.07,3707.37,3700.37,3700.38,2250566.0
1753401060,3700.37,3706.03,3699.16,3700.96,2339056.0
1753401240,3700.96,3707.8,3700.29,3704.23,1818094.0
1753401420,3704.24,3707.0,3699.96,3705.93,2762816.0
1753401600,3706.0,3706.68,3701.29,3703.59,1635818.0
1753401780,3703.59,3705.52,3685.25,3689.36,12571160.0
1753401960,3689.36,3690.78,3680.44,3680.66,9033992.0
1753402140,3681.44,3686.66,3680.48,3685.66,3717942.0
1753402320,3685.66,3690.2,3680.47,3684.07,4399758.0
1753402500,3683.81,3686.45,3678.99,3684.28,4617436.0
1753402680,3684.59,3684.59,3677.79,3682.41,2785610.0
1753402860,3682.41,3685.77,3678.05,3679.12,3137924.0
1753403040,3679.21,3685.47,3678.4,3683.6,3501698.0
1753403220,3683.6,3687.01,3678.89,3685.15,2218372.0
1753403400,3684.73,3685.18,3675.01,3675.01,3572432.0
1753403580,3675.01,3675.61,3662.15,3663.08,16364748.0
1753403760,3663.52,3663.68,3656.93,3660.91,11413486.0
1753403940,3660.58,3662.99,3655.22,3655.31,11907712.0
1753404120,3655.78,3666.07,3647.02,3666.07,18378954.0
1753404300,3665.59,3669.7,3655.24,3657.43,10078042.0
1753404480,3657.18,3658.67,3652.1,3652.37,5643478.0
1753404660,3652.11,3663.72,3652.0,3662.51,10793624.0
1753404840,3662.5,3664.33,3659.04,3659.2,4886858.0
1753405020,3659.2,3661.86,3655.0,3658.52,1946030.0
1753405200,3658.53,3666.14,3655.47,3658.56,5642050.0
1753405380,3658.56,3660.7,3651.0,3658.32,6034496.0
1753405560,3657.87,3670.0,3655.74,3660.04,9449148.0
1753405740,3660.04,3662.65,3657.01,3659.3,3091648.0
1753405920,3659.29,3660.5,3653.1,3654.96,3291874.0
1753406100,3654.96,3659.92,3652.93,3656.21,4986962.0
1753406280,3656.03,3666.24,3654.94,3661.9,6145162.0
1753406460,3661.91,3664.36,3651.67,3651.67,3417542.0
1753406640,3651.67,3651.67,3640.79,3650.21,12497020.0
1753406820,3650.22,3659.44,3647.88,3658.5,4373478.0
1753407000,3658.24,3659.1,3651.93,3653.27,3285428.0
1753407180,3653.44,3675.34,3653.44,3675.34,11353308.0
1753407360,3675.36,3684.82,3670.98,3671.4,13001128.0
1753407540,3671.4,3677.85,3668.78,3669.65,4061612.0
1753407720,3669.65,3678.26,3669.36,3675.94,4196142.0
1753407900,3675.94,3683.3,3673.54,3677.53,7274978.0
1753408080,3677.14,3679.11,3665.07,3671.01,4441896.0
1753408260,3671.02,3673.88,3669.06,3672.02,1939404.0
1753408440,3671.66,3684.94,3671.66,3684.93,5161792.0
1753408620,3685.06,3690.0,3681.9,3681.9,5924956.0
1753408800,3682.17,3685.98,3675.54,3677.57,5203914.0
1753408980,3677.18,3679.54,3675.34,3676.55,2139184.0
1753409160,3676.55,3686.3,3676.53,3683.5,3408194.0
1753409340,3683.5,3690.0,3683.15,3683.5,3682518.0
1753409520,3683.5,3687.14,3679.01,3682.7,5315502.0
1753409700,3682.7,3683.39,3672.61,3675.91,3877672.0
1753409880,3675.9,3676.91,3670.25,3675.6,4896358.0
1753410060,3675.6,3686.67,3673.41,3678.86,4497066.0
1753410240,3678.86,3684.0,3677.46,3682.41,4191176.0
1753410420,3682.4,3683.82,3680.26,3681.4,1719316.0
1753410600,3681.39,3686.98,3679.0,3681.04,5700130.0
1753410780,3681.04,3681.35,3663.71,3665.26,9359298.0
1753410960,3665.39,3665.86,3651.57,3655.13,13754766.0
1753411140,3654.85,3657.79,3643.47,3643.81,9752788.0
1753411320,3644.09,3652.37,3642.31,3643.59,8089000.0
1753411500,3643.59,3649.89,3618.68,3622.94,32110400.0
1753411680,3622.93,3633.77,3616.7,3630.36,25358540.0
1753411860,3630.36,3633.0,3620.46,3627.79,11106078.0
1753412040,3627.49,3632.07,3627.07,3632.06,6322262.0
1753412220,3632.07,3632.07,3613.01,3614.28,15391002.0
1753412400,3614.32,3623.06,3608.4,3611.46,19008804.0
1753412580,3609.83,3617.2,3604.02,3608.99,19448658.0
1753412760,3608.71,3631.41,3599.45,3627.35,22066896.0
1753412940,3627.35,3630.0,3622.71,3626.42,8228934.0
1753413120,3626.24,3627.92,3615.2,3622.37,5353616.0
1753413300,3622.25,3622.25,3606.43,3610.18,9438830.0
1753413480,3610.18,3623.11,3609.27,3622.62,6909176.0
1753413660,3623.09,3632.27,3622.0,3625.27,7099578.0
1753413840,3625.2,3627.83,3621.36,3625.0,3255684.0
1753414020,3625.36,3626.08,3616.61,3618.65,4215388.0
1753414200,3618.64,3618.65,3580.77,3580.77,42541584.0
1753414380,3580.91,3586.78,3567.58,3582.26,36489288.0
1753414560,3582.26,3589.72,3582.26,3587.31,7784892.0
1753414740,3587.39,3591.04,3583.47,3590.63,5843236.0
1753414920,3590.83,3594.37,3583.11,3590.78,5122560.0
1753415100,3591.3,3594.74,3580.36,3592.75,11257264.0
1753415280,3592.75,3595.68,3586.4,3587.2,7458772.0
1753415460,3587.19,3592.21,3585.97,3587.48,3845370.0
1753415640,3587.1,3598.39,3587.1,3595.84,5993270.0
1753415820,3595.6,3598.0,3592.72,3594.08,3280864.0
1753416000,3594.25,3598.87,3591.68,3595.22,4576610.0
1753416180,3596.63,3604.99,3596.63,3599.07,8943520.0
1753416360,3599.07,3600.22,3592.85,3593.09,4536108.0
1753416540,3593.1,3603.44,3586.32,3593.05,7940242.0
1753416720,3593.45,3594.26,3585.0,3587.3,5302200.0
1753416900,3587.32,3593.99,3577.11,3591.32,8362260.0
1753417080,3591.44,3597.08,3589.32,3590.7,3920644.0
1753417260,3590.71,3592.05,3582.04,3586.91,4863598.0
1753417440,3586.91,3590.0,3583.54,3583.6,4193356.0
1753417620,3583.84,3596.43,3580.23,3595.87,6301714.0
1753417800,3596.05,3619.1,3595.17,3614.98,24603292.0
1753417980,3614.95,3622.4,3611.55,3614.73,13212604.0
1753418160,3614.83,3621.79,3613.65,3620.86,7136930.0
1753418340,3620.99,3624.44,3619.61,3623.8,8162910.0
1753418520,3623.81,3625.0,3615.74,3618.33,6268158.0
1753418700,3618.58,3629.17,3618.58,3626.5,8018694.0
1753418880,3626.51,3636.34,3626.41,3629.68,10904128.0
1753419060,3629.68,3636.8,3628.11,3635.88,7101068.0
1753419240,3635.98,3642.87,3635.98,3640.25,9160902.0
1753419420,3640.45,3649.64,3640.26,3647.06,11321292.0
1753419600,3647.05,3647.22,3640.24,3643.33,7614094.0
1753419780,3643.03,3649.69,3643.03,3645.23,4809226.0
1753419960,3645.42,3647.55,3633.29,3635.4,9390298.0
1753420140,3635.15,3635.46,3623.61,3625.58,15483770.0
1753420320,3625.57,3629.91,3606.49,3611.18,25019456.0
1753420500,3611.18,3623.93,3611.18,3622.81,8503230.0
1753420680,3622.81,3639.93,3621.88,3637.8,22166238.0
1753420860,3637.57,3640.0,3630.23,3636.29,6528894.0
1753421040,3636.29,3638.37,3631.22,3633.58,4290286.0
1753421220,3633.57,3635.78,3632.0,3632.01,4383242.0
1753421400,3632.0,3632.0,3624.66,3626.6,4471780.0
1753421580,3626.61,3626.61,3620.41,3621.23,4593556.0
1753421760,3621.22,3629.82,3621.22,3629.52,3348472.0
1753421940,3629.52,3631.03,3623.93,3626.8,2479408.0
1753422120,3626.96,3630.54,3625.21,3628.81,2355176.0
1753422300,3629.26,3632.12,3621.51,3624.56,3221460.0
1753422480,3624.33,3625.89,3622.58,3624.01,1531052.0
1753422660,3624.02,3627.72,3622.59,3622.59,1327050.0
1753422840,3622.52,3625.74,3620.0,3623.43,2708120.0
1753423020,3623.42,3636.19,3623.11,3632.16,10580742.0
1753423200,3632.15,3633.9,3627.88,3627.89,3653100.0
1753423380,3627.98,3630.01,3620.01,3620.01,2985406.0
1753423560,3620.01,3620.01,3607.17,3612.87,15921512.0
1753423740,3612.87,3614.94,3611.44,3614.19,4291524.0
1753423920,3614.19,3629.21,3613.45,3626.17,6241490.0
1753424100,3626.17,3626.17,3615.33,3623.03,3794130.0
1753424280,3623.04,3630.32,3620.0,3626.66,3620058.0
1753424460,3626.65,3628.92,3619.21,3621.65,5584432.0
1753424640,3621.27,3628.72,3615.66,3618.12,7350770.0
1753424820,3618.12,3623.51,3611.43,3623.17,6930434.0
1753425000,3623.1,3624.12,3617.01,3617.52,2995596.0
1753425180,3617.22,3624.57,3615.2,3624.06,4094740.0
1753425360,3624.05,3629.77,3622.79,3627.0,3521298.0
1753425540,3627.0,3640.0,3622.45,3638.81,9664540.0
1753425720,3638.83,3639.99,3634.56,3638.78,5420114.0
1753425900,3638.78,3642.67,3635.76,3638.01,4600242.0
1753426080,3638.01,3641.49,3637.5,3638.83,2810242.0
1753426260,3638.72,3638.72,3631.02,3634.62,3046882.0
1753426440,3634.63,3635.71,3631.36,3633.0,2562446.0
1753426620,3633.0,3633.35,3624.3,3629.92,3610782.0
1753426800,3629.93,3629.93,3616.67,3619.24,8660854.0
1753426980,3619.24,3623.99,3616.11,3622.83,4308626.0
1753427160,3623.11,3623.75,3617.0,3618.16,3029360.0
1753427340,3618.17,3624.99,3614.01,3614.72,3794432.0
1753427520,3614.72,3638.26,3614.33,3635.17,12625168.0
1753427700,3635.18,3666.66,3634.71,3655.73,30834378.0
1753427880,3655.72,3658.39,3650.0,3656.02,9082168.0
1753428060,3655.45,3655.45,3637.86,3639.16,10831134.0
1753428240,3639.54,3648.42,3639.17,3642.67,6595570.0
1753428420,3642.48,3643.92,3632.57,3632.57,4300340.0
1753428600,3632.36,3639.5,3627.49,3632.28,8953610.0
1753428780,3632.44,3634.86,3615.22,3615.71,14181386.0
1753428960,3615.44,3620.57,3615.28,3619.64,8645222.0
1753429140,3620.05,3621.44,3611.53,3611.71,6440478.0
1753429320,3611.95,3615.0,3611.95,3614.77,6232352.0
1753429500,3614.41,3619.45,3610.0,3619.45,6525818.0
1753429680,3619.23,3619.67,3614.76,3618.1,4782138.0
1753429860,3618.1,3618.1,3600.98,3601.4,15380876.0
1753430040,3601.4,3606.11,3598.47,3604.01,12280550.0
1753430220,3604.0,3636.89,3604.0,3630.59,21581736.0
1753430400,3630.87,3646.8,3628.28,3644.5,15508484.0
1753430580,3645.04,3645.3,3636.8,3644.82,10297040.0
1753430760,3644.82,3650.27,3642.34,3645.01,8162676.0
1753430940,3645.01,3646.4,3630.0,3630.0,10497480.0
1753431120,3630.02,3645.32,3628.32,3643.52,9488490.0
1753431300,3643.52,3648.6,3639.55,3648.02,7097188.0
1753431480,3648.03,3664.62,3645.99,3664.62,14262436.0
1753431660,3663.2,3666.78,3657.78,3662.64,11194270.0
1753431840,3662.64,3665.76,3658.11,3665.39,5928048.0
1753432020,3665.38,3669.95,3661.37,3664.23,8061884.0
1753432200,3664.23,3665.72,3658.21,3659.29,5944156.0
1753432380,3659.28,3661.22,3654.27,3658.26,10378494.0
1753432560,3658.26,3658.26,3645.3,3652.41,9341356.0
1753432740,3652.41,3656.83,3644.66,3645.31,6245994.0
1753432920,3644.73,3647.78,3641.4,3644.8,5073038.0
1753433100,3644.76,3659.92,3638.6,3659.92,9700524.0
1753433280,3659.7,3677.04,3658.27,3670.8,20964978.0
1753433460,3669.99,3676.65,3665.6,3666.51,8282100.0
1753433640,3666.51,3670.0,3661.31,3663.74,4412210.0
1753433820,3663.74,3668.1,3660.7,3664.11,2590164.0
1753434000,3664.11,3664.11,3651.78,3653.32,7507388.0
1753434180,3653.31,3665.77,3652.83,3662.84,4303396.0
1753434360,3662.47,3662.47,3653.0,3656.22,4282686.0
1753434540,3656.35,3663.33,3653.66,3656.11,2914444.0
1753434720,3655.74,3666.62,3649.21,3666.62,8034396.0
1753434900,3666.17,3668.89,3660.52,3663.29,6212432.0
1753435080,3663.28,3681.72,3662.74,3676.12,11118236.0
1753435260,3676.96,3686.94,3676.89,3686.94,8446340.0
1753435440,3686.86,3688.83,3679.07,3682.68,8373604.0
1753435620,3682.24,3705.0,3682.16,3705.0,18974388.0
1753435800,3704.99,3717.76,3700.56,3715.55,21499872.0
1753435980,3715.55,3725.0,3712.85,3716.51,14967870.0
1753436160,3716.21,3717.82,3708.8,3710.85,10021338.0
1753436340,3710.86,3716.36,3709.14,3710.71,5915344.0
1753436520,3710.03,3710.03,3696.51,3696.52,10474396.0
1753436700,3696.22,3701.37,3691.24,3691.57,10235842.0
1753436880,3691.25,3696.36,3690.01,3693.42,7265914.0
1753437060,3693.01,3715.48,3689.42,3715.46,15371160.0
1753437240,3715.99,3731.5,3708.26,3720.79,22493774.0
1753437420,3720.79,3727.6,3719.22,3725.63,8701450.0
1753437600,3725.99,3738.0,3725.33,3737.99,13707368.0
1753437780,3737.99,3746.01,3728.37,3730.39,28378358.0
1753437960,3731.08,3731.08,3713.98,3720.26,18488354.0
1753438140,3720.26,3720.53,3709.39,3716.82,9337936.0
1753438320,3716.82,3720.99,3715.63,3720.25,4566414.0
1753438500,3720.25,3720.62,3711.47,3715.56,6055388.0
1753438680,3715.01,3718.38,3712.0,3712.86,3385996.0
1753438860,3712.87,3716.98,3711.77,3716.76,2702856.0
1753439040,3716.76,3716.76,3706.01,3706.83,9062104.0
1753439220,3706.84,3710.0,3705.23,3707.0,5675320.0
1753439400,3707.0,3712.0,3706.83,3709.17,3445976.0
1753439580,3709.16,3718.97,3709.16,3718.93,4173008.0
1753439760,3718.93,3724.01,3717.53,3720.8,4240538.0
1753439940,3720.47,3720.47,3715.69,3720.0,1728418.0
1753440120,3719.99,3720.97,3716.09,3720.74,3641514.0
1753440300,3720.74,3724.73,3712.99,3713.0,4019210.0
1753440480,3712.84,3716.98,3712.3,3716.54,2259720.0
1753440660,3716.84,3718.7,3712.17,3715.0,2103280.0
1753440840,3715.01,3716.99,3711.83,3711.83,1523530.0
1753441020,3711.83,3719.75,3711.83,3718.19,1462514.0
1753441200,3718.19,3723.63,3716.97,3723.63,3082280.0
1753441380,3723.62,3726.11,3721.77,3722.49,2477622.0
1753441560,3722.49,3731.55,3722.49,3730.75,6361674.0
1753441740,3730.82,3732.0,3727.11,3729.11,4026438.0
1753441920,3729.1,3731.88,3726.6,3727.54,2240880.0
1753442100,3727.54,3731.9,3727.15,3730.99,2059562.0
1753442280,3731.0,3731.96,3726.99,3727.43,2609010.0
1753442460,3727.43,3737.95,3726.66,3737.94,4356566.0
1753442640,3737.94,3740.84,3735.64,3740.83,6149332.0
1753442820,3740.52,3742.72,3737.01,3737.64,4431216.0
1753443000,3737.36,3737.79,3732.55,3734.57,3309270.0
1753443180,3734.57,3737.91,3733.72,3737.91,2019276.0
1753443360,3737.91,3739.42,3735.0,3736.84,2279814.0
1753443540,3736.83,3736.84,3721.49,3721.52,10018704.0
1753443720,3721.53,3721.92,3714.63,3716.9,10018018.0
1753443900,3716.89,3723.64,3715.06,3720.86,5264704.0
1753444080,3720.86,3723.2,3718.35,3721.3,2461678.0
1753444260,3721.3,3722.49,3715.0,3720.81,3877176.0
1753444440,3720.81,3724.04,3717.63,3723.25,2427176.0
1753444620,3723.25,3723.47,3719.82,3720.0,2274150.0
1753444800,3720.0,3728.73,3720.0,3728.72,4151542.0
1753444980,3728.73,3729.0,3718.01,3718.02,3291716.0
1753445160,3718.01,3725.7,3715.89,3725.7,2652788.0
1753445340,3725.7,3734.01,3723.92,3723.92,4730562.0
1753445520,3723.93,3726.55,3717.48,3726.55,5875196.0
1753445700,3726.94,3730.03,3720.28,3720.28,2706046.0
1753445880,3720.29,3720.82,3716.0,3718.26,3208178.0
1753446060,3718.27,3718.27,3709.74,3709.74,7897858.0
1753446240,3709.48,3715.62,3708.85,3714.99,5138126.0
1753446420,3715.0,3717.0,3713.0,3713.85,2778166.0
1753446600,3713.84,3719.83,3700.05,3704.45,15520850.0
1753446780,3704.57,3713.18,3702.01,3713.18,10257892.0
1753446960,3713.2,3716.31,3712.16,3714.61,2576202.0
1753447140,3714.62,3723.14,3714.61,3723.14,3576192.0
1753447320,3722.81,3732.57,3722.81,3728.48,10085656.0
1753447500,3728.45,3730.29,3725.2,3726.45,6821560.0
1753447680,3726.29,3726.67,3711.25,3717.09,10509086.0
1753447860,3717.1,3718.97,3711.35,3711.35,2563424.0
1753448040,3711.35,3712.58,3702.23,3702.55,12208266.0
1753448220,3702.55,3703.55,3694.4,3703.52,23139936.0
1753448400,3703.53,3705.52,3698.35,3699.44,6676178.0
1753448580,3699.25,3701.86,3693.32,3697.95,11921128.0
1753448760,3697.95,3707.83,3697.48,3707.13,4853620.0
1753448940,3707.41,3709.0,3705.18,3708.32,2451994.0
1753449120,3709.0,3711.93,3705.0,3705.37,3118072.0
1753449300,3704.68,3708.75,3703.33,3708.11,2331718.0
1753449480,3708.1,3708.86,3704.21,3705.52,1833182.0
1753449660,3705.51,3708.66,3701.12,3708.43,2856810.0
1753449840,3707.85,3708.68,3703.46,3704.9,1589690.0
1753450020,3704.91,3707.11,3702.52,3703.97,2772344.0
1753450200,3703.97,3703.97,3692.5,3700.69,6257608.0
1753450380,3700.69,3718.53,3700.69,3710.72,10652198.0
1753450560,3711.44,3714.0,3681.61,3684.66,21723556.0
1753450740,3684.67,3691.47,3678.16,3680.87,15536778.0
1753450920,3680.87,3693.73,3676.03,3686.99,18432476.0
1753451100,3687.75,3693.24,3685.9,3687.61,5681594.0
1753451280,3687.61,3689.69,3680.23,3682.24,5928734.0
1753451460,3682.24,3703.56,3682.01,3699.56,11824092.0
1753451640,3699.89,3700.87,3691.73,3696.31,5942770.0
1753451820,3696.3,3705.24,3696.04,3705.12,5780770.0
1753452000,3705.11,3707.51,3701.69,3702.79,8005506.0
1753452180,3702.18,3702.74,3690.0,3691.04,7239768.0
1753452360,3691.04,3701.11,3691.02,3693.91,4131134.0
1753452540,3693.71,3697.53,3690.81,3693.36,2796574.0
1753452720,3693.36,3693.36,3679.82,3679.89,7429274.0
1753452900,3679.82,3688.88,3674.14,3674.14,8282950.0
1753453080,3674.37,3685.34,3671.86,3684.86,9016480.0
1753453260,3684.86,3686.21,3673.59,3674.36,3805176.0
1753453440,3674.36,3682.5,3673.25,3674.39,4499910.0
1753453620,3675.39,3681.9,3674.7,3679.63,3591464.0
1753453800,3679.63,3685.59,3658.57,3662.28,14256730.0
1753453980,3662.28,3670.97,3656.03,3664.24,16245630.0
1753454160,3664.23,3664.84,3650.01,3653.09,12356074.0
1753454340,3653.75,3653.92,3635.86,3639.16,26107292.0
1753454520,3639.16,3647.87,3637.93,3638.7,15694574.0
1753454700,3638.69,3644.65,3630.62,3644.64,10821748.0
1753454880,3644.65,3650.45,3641.22,3645.8,10088296.0
1753455060,3645.8,3645.8,3640.26,3641.6,6112154.0
1753455240,3641.59,3643.94,3633.21,3633.22,6029284.0
1753455420,3632.66,3636.36,3621.0,3627.47,24276842.0
1753455600,3627.47,3642.72,3626.06,3638.75,11673640.0
1753455780,3639.03,3640.69,3626.45,3626.67,5765742.0
1753455960,3626.44,3631.15,3621.8,3623.64,7459850.0
1753456140,3623.3,3632.59,3623.27,3628.81,6304542.0
1753456320,3628.58,3636.8,3616.66,3633.01,12633398.0
1753456500,3632.94,3642.5,3630.42,3635.01,13401274.0
1753456680,3634.73,3641.32,3629.77,3631.2,6483940.0
1753456860,3631.11,3644.46,3628.9,3643.86,4981348.0
1753457040,3643.35,3645.31,3640.01,3643.38,5988402.0
1753457220,3643.38,3645.0,3635.11,3637.88,4445446.0
1753457400,3637.52,3642.65,3636.94,3639.53,2408396.0
1753457580,3639.54,3641.58,3633.1,3633.83,3281844.0
1753457760,3633.93,3634.35,3618.55,3623.41,9396286.0
1753457940,3623.41,3623.67,3606.64,3609.47,24042224.0
1753458120,3609.46,3609.89,3600.01,3608.98,14632384.0
1753458300,3608.98,3617.04,3608.96,3614.28,7835332.0
1753458480,3614.28,3618.67,3612.25,3613.21,4318702.0
1753458660,3613.86,3628.19,3613.51,3627.55,6365020.0
1753458840,3627.75,3635.99,3626.0,3633.93,8307032.0
1753459020,3633.64,3635.2,3629.63,3632.09,3058476.0
1753459200,3632.06,3635.77,3630.48,3634.75,5540776.0
1753459380,3634.74,3639.7,3633.08,3635.83,6667354.0
1753459560,3635.83,3640.88,3635.78,3638.84,3902148.0
1753459740,3638.65,3641.83,3636.01,3637.81,3275654.0
1753459920,3638.64,3643.75,3634.0,3636.85,5206918.0
1753460100,3636.8,3640.49,3627.49,3627.49,3787536.0
1753460280,3627.52,3633.71,3620.25,3620.37,7242648.0
1753460460,3620.71,3622.33,3615.21,3615.38,4937658.0
1753460640,3615.58,3632.65,3615.27,3632.64,4356046.0
1753460820,3632.6,3634.0,3621.38,3629.38,3094608.0
1753461000,3629.34,3635.46,3625.98,3633.99,3459774.0
1753461180,3633.99,3633.99,3616.66,3618.11,4146176.0
1753461360,3617.65,3627.18,3616.33,3625.96,4225810.0
1753461540,3625.96,3630.38,3621.2,3630.36,2411868.0
1753461720,3630.28,3633.32,3625.54,3630.47,2305750.0
1753461900,3630.47,3634.8,3629.47,3634.17,3488806.0
1753462080,3634.17,3640.47,3633.15,3635.19,6045448.0
1753462260,3634.99,3639.45,3634.26,3638.63,3295284.0
1753462440,3638.63,3641.86,3635.58,3641.8,3715580.0
1753462620,3641.8,3643.88,3637.31,3638.98,4931252.0
1753462800,3638.63,3641.44,3636.18,3640.97,3109372.0
1753462980,3641.58,3641.77,3633.23,3638.23,3614732.0
1753463160,3638.23,3645.94,3637.89,3641.06,5424272.0
1753463340,3641.05,3645.24,3640.0,3644.68,2804072.0
1753463520,3644.68,3650.73,3640.82,3640.82,6954346.0
1753463700,3640.77,3643.64,3632.82,3635.48,4939678.0
1753463880,3636.04,3637.11,3620.0,3624.9,7333990.0
1753464060,3625.4,3636.66,3623.4,3636.66,4227476.0
1753464240,3636.38,3640.81,3633.36,3634.91,1755724.0
1753464420,3634.91,3637.44,3632.0,3632.37,1516944.0
1753464600,3632.36,3639.39,3630.78,3633.82,2099840.0
1753464780,3633.82,3634.82,3622.69,3625.34,2999248.0
1753464960,3625.34,3632.63,3623.68,3623.7,3196418.0
1753465140,3623.68,3632.23,3622.94,3629.78,2012262.0
1753465320,3629.52,3634.99,3626.89,3634.99,1575948.0
1753465500,3634.98,3636.54,3626.11,3636.54,3264110.0
1753465680,3636.64,3641.46,3635.29,3639.0,3493704.0
1753465860,3639.0,3640.4,3633.0,3635.0,1368902.0
1753466040,3634.99,3641.06,3634.99,3638.64,1381772.0
1753466220,3638.92,3641.35,3634.64,3634.65,1988748.0
1753466400,3634.65,3637.77,3633.72,3636.43,1882328.0
1753466580,3636.44,3642.0,3636.44,3640.44,2050898.0
1753466760,3639.38,3644.47,3639.27,3642.34,1636558.0
1753466940,3642.34,3644.88,3637.61,3638.49,1465234.0
1753467120,3638.49,3648.85,3638.49,3646.5,3473164.0
1753467300,3646.49,3647.95,3641.01,3644.08,1998946.0
1753467480,3644.18,3648.51,3643.39,3647.72,1823926.0
1753467660,3647.71,3654.02,3646.61,3650.59,6917340.0
1753467840,3650.58,3651.26,3643.0,3644.0,7591292.0
1753468020,3644.0,3648.34,3643.45,3648.28,2160088.0
1753468200,3648.28,3651.32,3646.44,3648.49,1701420.0
1753468380,3648.5,3649.21,3643.66,3646.4,1296710.0
1753468560,3646.4,3649.52,3644.79,3645.85,1045944.0
1753468740,3645.85,3648.99,3643.45,3648.99,1314688.0
1753468920,3648.99,3653.99,3648.0,3653.29,2685886.0
1753469100,3653.29,3653.29,3646.64,3649.79,1572922.0
1753469280,3649.99,3655.8,3648.18,3649.2,2276390.0
1753469460,3649.19,3652.28,3648.64,3649.01,943612.0
1753469640,3649.01,3651.9,3646.98,3651.9,991022.0
1753469820,3651.9,3652.56,3648.14,3648.26,1058598.0
1753470000,3648.26,3653.57,3644.13,3652.86,2745438.0
1753470180,3652.87,3653.8,3650.04,3651.86,1151384.0
1753470360,3651.87,3656.6,3650.22,3654.99,2451998.0
1753470540,3654.63,3654.75,3648.9,3648.99,1537488.0
1753470720,3648.99,3653.65,3648.93,3653.08,1052684.0
1753470900,3653.09,3655.73,3651.49,3652.88,1474908.0
1753471080,3652.88,3653.36,3649.72,3652.24,1044538.0
1753471260,3652.23,3652.28,3647.17,3652.28,2149716.0
1753471440,3652.64,3654.21,3649.9,3651.14,1374004.0
1753471620,3651.13,3651.75,3641.32,3642.53,1616190.0
1753471800,3642.53,3651.65,3642.01,3651.64,1841850.0
1753471980,3651.64,3653.52,3649.02,3651.48,1350650.0
1753472160,3651.18,3657.37,3651.1,3652.99,1994158.0
1753472340,3653.0,3657.33,3651.44,3656.58,2163064.0
1753472520,3656.38,3656.38,3651.13,3653.49,1304346.0
1753472700,3653.5,3658.32,3652.79,3652.79,1730720.0
1753472880,3652.92,3658.1,3649.67,3652.46,3105076.0
1753473060,3652.46,3654.71,3643.4,3645.39,3077214.0
1753473240,3645.76,3646.5,3639.6,3640.08,4389154.0
1753473420,3640.08,3644.28,3639.14,3639.15,2631290.0
1753473600,3639.15,3646.27,3638.79,3646.27,2438604.0
1753473780,3646.27,3647.24,3641.3,3642.19,993108.0
1753473960,3642.19,3642.69,3638.49,3640.06,2076862.0
1753474140,3640.07,3644.24,3639.95,3642.37,2019228.0
1753474320,3642.37,3645.71,3641.23,3642.61,1267006.0
1753474500,3642.61,3645.92,3642.6,3645.89,1102084.0
1753474680,3645.9,3654.39,3645.89,3654.39,1607780.0
1753474860,3654.38,3655.0,3650.47,3654.14,1589802.0
1753475040,3654.13,3660.73,3654.13,3658.71,3476146.0
1753475220,3658.71,3661.55,3657.13,3661.08,3253298.0
1753475400,3661.07,3666.66,3657.68,3666.07,6758236.0
1753475580,3666.07,3676.69,3666.07,3673.59,12164434.0
1753475760,3673.59,3678.29,3668.31,3675.99,4962108.0
1753475940,3676.0,3682.88,3675.99,3682.88,4368806.0
1753476120,3682.87,3690.68,3681.6,3690.4,10738928.0
1753476300,3690.28,3696.07,3688.51,3694.39,8969554.0
1753476480,3694.39,3695.34,3683.26,3685.39,5813396.0
1753476660,3685.39,3692.27,3685.39,3689.38,3688456.0
1753476840,3689.38,3690.6,3682.59,3684.63,3643450.0
1753477020,3684.45,3685.65,3682.22,3683.58,2529712.0
1753477200,3683.58,3694.73,3683.58,3694.72,6391630.0
1753477380,3694.44,3694.44,3690.9,3690.91,2016234.0
1753477560,3690.91,3692.42,3688.83,3691.99,1340870.0
1753477740,3692.73,3714.28,3692.28,3713.9,9998394.0
1753477920,3713.41,3715.0,3708.13,3714.01,11561354.0
1753478100,3713.73,3719.22,3708.52,3718.12,6736486.0
1753478280,3718.13,3723.22,3711.22,3721.83,6927176.0
1753478460,3721.61,3725.0,3717.4,3722.65,7646136.0
1753478640,3722.65,3724.68,3714.65,3714.65,6374022.0
1753478820,3714.65,3721.41,3713.89,3719.63,4176044.0
1753479000,3719.63,3721.0,3713.72,3716.4,4039104.0
1753479180,3716.41,3718.3,3714.18,3716.78,2699950.0
1753479360,3716.77,3717.22,3706.72,3717.21,6713546.0
1753479540,3716.51,3717.26,3710.14,3711.76,2517668.0
1753479720,3711.76,3711.77,3706.01,3708.58,2015770.0
1753479900,3708.58,3726.03,3706.58,3717.14,9679924.0
1753480080,3717.02,3719.78,3715.48,3718.63,1766400.0
1753480260,3718.63,3719.04,3713.28,3718.03,1161700.0
1753480440,3718.03,3719.09,3714.88,3716.84,1363272.0
1753480620,3716.84,3716.85,3715.03,3715.26,349876.0
1753480800,3718.46,3722.48,3717.06,3722.32,2577406.0
1753480980,3722.32,3724.69,3718.8,3719.03,3142796.0
1753481160,3719.03,3719.37,3714.01,3715.36,1788450.0
1753481340,3715.36,3723.24,3714.99,3720.78,2746250.0
1753481520,3721.18,3725.17,3718.37,3722.62,3291376.0
1753481700,3722.62,3725.75,3714.67,3715.66,2705050.0
1753481880,3715.66,3722.33,3715.3,3722.32,2721964.0
1753482060,3721.99,3723.18,3719.0,3719.18,1495634.0
1753482240,3719.18,3719.18,3714.51,3719.03,2588786.0
1753482420,3719.03,3720.6,3718.3,3718.31,1495578.0
1753482600,3718.31,3723.52,3718.0,3722.05,3630052.0
1753482780,3722.38,3722.39,3719.7,3721.71,1210370.0
1753482960,3721.63,3723.47,3720.74,3723.0,1686360.0
1753483140,3722.99,3727.63,3722.99,3725.22,2761796.0
1753483320,3725.22,3729.27,3723.21,3723.53,2511116.0
1753483500,3723.53,3723.54,3718.4,3721.36,5065114.0
1753483680,3721.36,3723.22,3720.63,3722.76,1280168.0
1753483860,3722.76,3722.76,3716.55,3719.49,2069824.0
1753484040,3719.49,3722.36,3717.63,3718.26,2614452.0
1753484220,3718.94,3721.31,3718.94,3719.65,1419910.0
1753484400,3719.65,3720.0,3717.7,3719.1,1101802.0
1753484580,3719.1,3719.1,3713.36,3715.86,3911230.0
1753484760,3715.85,3715.86,3708.51,3711.89,4327566.0
1753484940,3711.87,3712.58,3709.24,3712.58,3441130.0
1753485120,3712.77,3713.33,3708.73,3708.74,3111298.0
1753485300,3708.73,3716.8,3708.73,3716.8,2398420.0
1753485480,3716.8,3718.42,3715.42,3718.41,1620040.0
1753485660,3718.48,3723.28,3717.14,3723.27,1824734.0
1753485840,3722.91,3723.72,3718.72,3718.72,1567868.0
1753486020,3718.72,3719.73,3714.58,3714.84,2065586.0
1753486200,3714.84,3717.37,3714.5,3714.61,1493290.0
1753486380,3714.62,3715.29,3712.67,3715.29,1064210.0
1753486560,3715.29,3721.95,3713.73,3721.94,1854844.0
1753486740,3721.94,3726.2,3721.79,3722.99,2570486.0
1753486920,3722.99,3723.7,3720.16,3720.17,722400.0
1753487100,3720.0,3722.09,3719.64,3722.08,1016910.0
1753487280,3722.08,3730.25,3722.08,3726.33,3523510.0
1753487460,3726.33,3726.34,3721.42,3721.42,2424040.0
1753487640,3721.42,3727.46,3721.42,3725.37,2036118.0
1753487820,3725.36,3726.49,3723.8,3724.18,1364842.0
1753488000,3724.17,3725.13,3717.98,3717.99,3185780.0
1753488180,3717.98,3722.74,3717.3,3721.08,2048068.0
1753488360,3721.09,3722.38,3717.12,3717.12,1582206.0
1753488540,3717.12,3717.12,3710.21,3714.26,3409184.0
1753488720,3714.26,3714.27,3712.15,3712.99,1669384.0
1753488900,3712.97,3717.66,3712.97,3714.41,1624702.0
1753489080,3714.41,3719.61,3712.0,3719.61,1957282.0
1753489260,3719.6,3721.0,3717.01,3719.59,967982.0
1753489440,3719.59,3727.55,3719.05,3726.14,2132678.0
1753489620,3726.15,3726.62,3723.4,3726.62,1786552.0
1753489800,3726.67,3726.68,3722.67,3723.04,1984326.0
1753489980,3723.04,3727.0,3721.35,3726.99,1266920.0
1753490160,3726.99,3727.12,3721.51,3721.52,1272712.0
1753490340,3721.52,3724.64,3720.0,3720.0,1465344.0
1753490520,3720.01,3723.12,3719.29,3719.56,801656.0
1753490700,3719.56,3720.8,3713.45,3713.9,2419918.0
1753490880,3713.91,3716.16,3713.01,3715.52,1453472.0
1753491060,3715.53,3720.19,3715.45,3717.47,1063338.0
1753491240,3717.47,3721.1,3717.1,3721.09,1327760.0
1753491420,3721.1,3725.0,3720.69,3724.68,1674860.0
1753491600,3724.75,3725.28,3717.19,3718.44,1453250.0
1753491780,3718.45,3721.0,3718.09,3718.37,1296882.0
1753491960,3718.37,3719.78,3715.62,3719.78,1229856.0
1753492140,3719.77,3722.31,3718.38,3720.34,1734508.0
1753492320,3720.34,3721.93,3720.01,3721.05,855776.0
1753492500,3721.05,3721.41,3717.61,3717.95,1110336.0
1753492680,3718.42,3718.46,3716.1,3716.77,785610.0
1753492860,3716.76,3717.91,3715.0,3715.01,791244.0
1753493040,3715.01,3717.82,3712.86,3717.82,2124850.0
1753493220,3717.82,3719.35,3716.68,3718.58,729234.0
1753493400,3718.58,3721.23,3717.92,3717.92,768742.0
1753493580,3717.92,3717.93,3714.88,3716.57,1100778.0
1753493760,3716.58,3716.58,3714.0,3714.09,1021916.0
1753493940,3714.09,3714.1,3712.03,3714.04,1301704.0
1753494120,3714.05,3715.7,3708.13,3708.55,3657564.0
1753494300,3708.49,3714.39,3708.48,3714.38,2272658.0
1753494480,3714.39,3714.39,3711.11,3711.66,1308410.0
1753494660,3711.66,3711.92,3704.78,3706.87,4764076.0
1753494840,3706.93,3708.29,3688.99,3701.42,11328520.0
1753495020,3701.42,3703.64,3700.07,3701.33,3729974.0
1753495200,3701.33,3706.43,3701.33,3706.43,2697286.0
1753495380,3706.56,3710.97,3705.66,3709.57,1806484.0
1753495560,3709.56,3712.32,3709.43,3711.42,2090460.0
1753495740,3711.49,3711.82,3708.3,3709.51,817978.0
1753495920,3709.52,3714.8,3708.32,3714.8,2349144.0
1753496100,3714.8,3720.92,3714.79,3720.91,3535906.0
1753496280,3720.91,3725.0,3720.91,3724.5,3726078.0
1753496460,3724.79,3746.39,3723.99,3740.57,24463362.0
1753496640,3740.57,3746.79,3738.13,3743.88,10135084.0
1753496820,3743.88,3745.6,3740.73,3745.2,4637414.0
1753497000,3745.21,3762.62,3742.04,3759.58,15995304.0
1753497180,3759.33,3766.15,3738.01,3738.2,35985174.0
1753497360,3738.76,3744.61,3735.79,3736.0,14439274.0
1753497540,3736.0,3736.07,3728.5,3734.68,12025958.0
1753497720,3735.27,3738.48,3734.22,3734.73,2930874.0
1753497900,3734.73,3740.99,3734.0,3740.99,2869122.0
1753498080,3740.99,3743.88,3737.02,3739.83,3989670.0
1753498260,3739.82,3745.45,3738.66,3745.45,12425324.0
1753498440,3745.44,3745.89,3743.02,3745.82,8650060.0
1753498620,3745.82,3745.83,3740.0,3741.28,2044160.0
1753498800,3741.28,3742.4,3738.0,3739.03,1523368.0
1753498980,3739.03,3740.33,3736.13,3737.87,1350388.0
1753499160,3737.87,3737.87,3729.4,3732.76,6393276.0
1753499340,3732.77,3736.69,3732.76,3735.21,1785742.0
1753499520,3735.77,3737.0,3733.53,3736.04,1268150.0
1753499700,3736.04,3738.15,3735.18,3737.46,1387894.0
1753499880,3737.47,3740.56,3736.16,3738.03,1136720.0
1753500060,3738.03,3738.56,3734.0,3737.82,1088870.0
1753500240,3737.83,3737.83,3730.36,3732.35,1974570.0
1753500420,3732.34,3732.35,3727.48,3727.78,3281926.0
1753500600,3727.78,3733.99,3726.7,3733.77,1702536.0
1753500780,3733.77,3733.78,3729.34,3729.35,1152610.0
1753500960,3729.35,3735.18,3729.15,3735.17,1045708.0
1753501140,3735.18,3735.4,3732.35,3734.5,950730.0
1753501320,3734.11,3734.74,3732.21,3732.9,893078.0
1753501500,3732.9,3737.56,3731.62,3737.55,1338074.0
1753501680,3737.55,3740.36,3737.55,3740.36,2244318.0
1753501860,3740.36,3742.51,3739.18,3739.18,1874222.0
1753502040,3739.19,3745.81,3739.18,3741.97,4699676.0
1753502220,3741.97,3742.29,3738.0,3738.01,1089894.0
1753502400,3738.0,3739.7,3736.66,3739.63,2098650.0
1753502580,3739.64,3740.51,3736.42,3736.42,1994308.0
1753502760,3736.42,3740.83,3735.82,3740.83,2285130.0
1753502940,3740.82,3748.57,3739.76,3746.43,2722024.0
1753503120,3746.53,3747.4,3744.06,3746.75,1811966.0
1753503300,3746.76,3748.8,3744.99,3746.71,1756778.0
1753503480,3746.71,3747.88,3743.41,3745.0,1342324.0
1753503660,3744.99,3745.76,3740.63,3740.64,1333472.0
1753503840,3740.64,3742.65,3739.82,3742.65,1215110.0
1753504020,3742.65,3744.76,3741.21,3744.6,971882.0
1753504200,3744.59,3745.57,3742.5,3742.59,1221676.0
1753504380,3742.58,3746.37,3742.5,3745.87,1448090.0
1753504560,3745.86,3748.5,3745.5,3747.32,1939376.0
1753504740,3747.32,3747.95,3744.45,3746.41,1526084.0
1753504920,3746.42,3749.97,3746.41,3749.96,1613712.0
1753505100,3749.97,3752.5,3748.45,3749.7,2236902.0
1753505280,3749.71,3749.71,3745.74,3745.74,1278894.0
1753505460,3745.72,3749.17,3743.84,3747.61,1590916.0
1753505640,3747.61,3750.69,3747.25,3747.25,1088538.0
1753505820,3746.82,3748.69,3746.1,3747.01,1278998.0
1753506000,3747.01,3748.29,3742.32,3742.34,1290426.0
1753506180,3742.34,3743.21,3740.71,3742.35,2015518.0
1753506360,3742.35,3742.35,3734.56,3734.93,2311338.0
1753506540,3734.93,3735.5,3734.11,3735.49,1955210.0
1753506720,3735.5,3738.98,3732.46,3737.5,2835846.0
1753506900,3737.5,3744.88,3736.9,3744.88,2540216.0
1753507080,3744.87,3744.88,3740.72,3742.01,1444608.0
1753507260,3742.0,3746.0,3742.0,3745.88,930182.0
1753507440,3745.88,3747.92,3744.7,3747.52,912464.0
1753507620,3747.51,3749.18,3746.6,3748.83,2155366.0
1753507800,3748.82,3748.83,3746.1,3746.44,939256.0
1753507980,3746.23,3749.98,3745.85,3749.91,978412.0
1753508160,3749.91,3752.8,3749.36,3751.99,2380316.0
1753508340,3751.99,3754.49,3750.58,3754.48,2014122.0
1753508520,3754.99,3755.02,3748.82,3748.99,1887222.0
1753508700,3748.99,3750.42,3746.16,3747.5,2048300.0
1753508880,3747.5,3747.5,3744.44,3745.01,1141002.0
1753509060,3745.01,3749.65,3744.3,3749.65,1024006.0
1753509240,3749.65,3749.69,3747.7,3748.04,1338360.0
1753509420,3748.04,3748.49,3746.0,3746.69,517928.0
1753509600,3746.68,3749.28,3745.29,3745.29,836490.0
1753509780,3745.29,3746.75,3742.63,3742.91,1462070.0
1753509960,3742.91,3743.2,3740.0,3740.2,1041332.0
1753510140,3740.2,3743.24,3739.41,3740.17,2198238.0
1753510320,3740.17,3743.64,3740.17,3743.12,768106.0
1753510500,3743.13,3746.04,3742.05,3744.99,1242960.0
1753510680,3744.99,3746.55,3743.22,3743.23,1595858.0
1753510860,3743.23,3743.23,3737.11,3737.12,2118052.0
1753511040,3737.12,3738.17,3731.47,3737.26,8238206.0
1753511220,3737.26,3739.56,3737.06,3737.34,959070.0
1753511400,3737.33,3738.17,3733.51,3737.32,1153668.0
1753511580,3737.31,3744.18,3737.31,3741.3,2365018.0
1753511760,3740.95,3741.06,3737.91,3739.68,927126.0
1753511940,3739.68,3740.54,3738.48,3739.93,843486.0
1753512120,3739.65,3741.2,3739.31,3739.77,525652.0
1753512300,3739.77,3740.92,3734.25,3736.29,1638580.0
1753512480,3736.28,3738.56,3736.28,3737.48,749466.0
1753512660,3737.36,3740.0,3736.46,3740.0,724822.0
1753512840,3740.0,3740.0,3735.28,3736.22,1328946.0
1753513020,3736.23,3738.36,3736.21,3738.36,677592.0
1753513200,3738.36,3738.62,3736.47,3736.68,1164156.0
1753513380,3736.69,3739.97,3736.68,3739.97,1225078.0
1753513560,3739.51,3741.78,3738.03,3738.28,1106272.0
1753513740,3738.78,3741.78,3738.78,3741.47,735762.0
1753513920,3741.47,3745.45,3738.55,3744.8,1668278.0
1753514100,3744.8,3747.2,3743.63,3743.63,2149292.0
1753514280,3743.64,3744.0,3741.85,3742.62,943284.0
1753514460,3742.63,3743.08,3740.23,3740.86,623052.0
1753514640,3740.85,3743.27,3740.85,3742.99,433998.0
1753514820,3742.99,3744.52,3741.2,3741.84,855014.0
1753515000,3741.84,3744.49,3741.53,3743.71,873044.0
1753515180,3743.72,3745.0,3741.09,3741.38,710472.0
1753515360,3741.37,3741.38,3739.0,3741.34,929258.0
1753515540,3741.34,3743.72,3739.24,3743.71,1003192.0
1753515720,3743.98,3744.95,3743.36,3743.7,550058.0
1753515900,3743.69,3745.6,3742.9,3742.91,1243742.0
1753516080,3742.91,3743.79,3742.18,3743.6,638232.0
1753516260,3743.61,3743.95,3741.2,3741.36,781860.0
1753516440,3741.37,3742.2,3740.69,3741.95,613470.0
1753516620,3741.73,3742.16,3739.78,3741.03,1106918.0
1753516800,3741.03,3744.95,3741.03,3743.45,1514084.0
1753516980,3743.45,3743.46,3741.84,3742.75,561542.0
1753517160,3742.75,3744.71,3742.19,3744.37,854704.0
1753517340,3744.37,3744.37,3742.25,3742.26,914018.0
1753517520,3742.26,3743.71,3742.0,3742.91,607006.0
1753517700,3742.91,3746.99,3742.42,3746.99,1755386.0
1753517880,3746.99,3762.76,3746.89,3757.15,17939584.0
1753518060,3757.15,3757.16,3753.0,3753.84,2637712.0
1753518240,3753.85,3759.34,3752.34,3759.33,4585840.0
1753518420,3759.33,3763.31,3758.0,3761.01,5629064.0
1753518600,3761.01,3765.38,3757.75,3758.45,5101868.0
1753518780,3758.45,3759.42,3755.54,3757.99,2538964.0
1753518960,3757.99,3758.09,3754.17,3757.23,2065284.0
1753519140,3757.23,3757.23,3754.46,3755.27,1751534.0
1753519320,3755.27,3756.06,3755.22,3755.55,895082.0
1753519500,3755.55,3761.37,3753.9,3761.36,3718596.0
1753519680,3761.37,3783.84,3761.32,3776.29,20130780.0
1753519860,3776.29,3778.17,3768.86,3769.94,15085064.0
1753520040,3769.94,3769.94,3757.67,3757.68,15797234.0
1753520220,3757.68,3761.6,3757.67,3761.19,2176552.0
1753520400,3761.18,3764.59,3760.03,3760.04,3185882.0
1753520580,3760.04,3762.0,3751.29,3752.06,13773912.0
1753520760,3752.05,3757.34,3750.98,3755.32,5267496.0
1753520940,3755.32,3757.69,3754.97,3756.31,2539118.0
1753521120,3756.3,3759.36,3756.3,3757.51,2539190.0
1753521300,3757.51,3761.62,3757.51,3759.55,2303222.0
1753521480,3759.56,3759.88,3755.16,3756.12,1261820.0
1753521660,3756.13,3757.22,3754.43,3754.84,1175610.0
1753521840,3754.84,3755.0,3751.36,3752.06,1875852.0
1753522020,3752.01,3752.36,3750.73,3750.99,1732452.0
1753522200,3751.0,3751.13,3748.07,3749.53,3524002.0
1753522380,3749.52,3753.87,3749.52,3753.86,1509372.0
1753522560,3753.87,3754.48,3750.36,3752.67,1075648.0
1753522740,3752.66,3754.13,3751.63,3751.63,1416782.0
1753522920,3751.64,3752.66,3751.07,3752.65,1950302.0
1753523100,3752.65,3754.13,3750.8,3751.53,1637842.0
1753523280,3751.53,3752.5,3750.64,3751.58,771376.0
1753523460,3751.58,3754.54,3750.68,3754.27,1388540.0
1753523640,3754.27,3755.66,3754.0,3755.66,1200134.0
1753523820,3755.66,3758.27,3755.65,3757.4,2211952.0
1753524000,3757.4,3762.39,3757.4,3760.66,2713458.0
1753524180,3760.94,3761.39,3754.63,3754.63,1953090.0
1753524360,3754.63,3755.0,3751.44,3752.6,1654126.0
1753524540,3752.59,3757.3,3752.53,3757.3,1008696.0
1753524720,3757.3,3758.47,3755.77,3756.91,1223702.0
1753524900,3756.91,3764.42,3756.91,3760.81,4078952.0
1753525080,3760.82,3761.5,3758.37,3760.01,1446432.0
1753525260,3760.01,3764.32,3759.71,3761.99,1800422.0
1753525440,3762.0,3765.85,3761.38,3763.71,2536872.0
1753525620,3763.71,3765.0,3761.95,3762.71,2130738.0
1753525800,3762.71,3765.48,3762.49,3764.92,1195074.0
1753525980,3764.93,3766.94,3760.67,3765.0,3250956.0
1753526160,3765.0,3775.64,3764.34,3775.52,6608182.0
1753526340,3775.17,3775.17,3768.63,3771.96,4851616.0
1753526520,3771.95,3782.39,3770.75,3778.75,11801716.0
1753526700,3778.75,3778.94,3767.78,3767.79,13649758.0
1753526880,3767.55,3767.55,3759.13,3763.98,6620826.0
1753527060,3763.97,3765.14,3762.05,3763.9,1674716.0
1753527240,3763.91,3765.0,3761.0,3762.46,1657674.0
1753527420,3762.46,3762.46,3756.73,3758.4,2750180.0
1753527600,3758.39,3759.72,3754.73,3758.0,2788128.0
1753527780,3758.01,3763.5,3757.07,3763.0,2314434.0
1753527960,3763.0,3763.33,3760.79,3761.64,1359444.0
1753528140,3761.63,3765.34,3761.63,3764.99,1498708.0
1753528320,3764.99,3766.99,3763.23,3766.4,2673316.0
1753528500,3766.41,3768.86,3765.75,3767.13,2525212.0
1753528680,3767.14,3767.14,3759.32,3759.69,4176118.0
1753528860,3759.69,3760.0,3745.0,3747.79,18200376.0
1753529040,3747.79,3749.56,3744.13,3747.49,8008910.0
1753529220,3747.49,3749.18,3746.68,3748.07,2850996.0
1753529400,3748.08,3748.71,3731.01,3743.76,35031222.0
1753529580,3743.76,3746.04,3741.0,3743.89,4741640.0
1753529760,3743.11,3744.18,3740.01,3740.54,2350362.0
1753529940,3740.55,3745.57,3738.28,3741.09,4297734.0
1753530120,3741.09,3741.1,3736.66,3740.6,5615820.0
1753530300,3740.58,3743.55,3735.18,3737.22,3802474.0
1753530480,3737.21,3740.41,3732.76,3740.12,4829622.0
1753530660,3740.11,3741.91,3737.91,3740.0,2073656.0
1753530840,3739.99,3741.0,3736.9,3737.38,2181528.0
1753531020,3737.38,3738.44,3736.17,3738.43,1237592.0
1753531200,3738.43,3740.56,3738.43,3738.44,1763078.0
1753531380,3738.45,3738.45,3731.28,3731.49,3875424.0
1753531560,3731.49,3734.25,3731.42,3731.71,2779460.0
1753531740,3731.71,3734.89,3726.45,3734.89,7575936.0
1753531920,3734.96,3737.27,3733.3,3735.42,3238772.0
1753532100,3735.41,3742.71,3735.41,3738.29,6632232.0
1753532280,3738.28,3742.32,3737.5,3741.28,5430798.0
1753532460,3741.16,3743.55,3740.92,3743.55,3009520.0
1753532640,3743.2,3748.64,3739.94,3740.85,14696390.0
1753532820,3740.85,3741.7,3739.36,3741.08,1507098.0
1753533000,3741.07,3741.08,3738.17,3738.17,1532478.0
1753533180,3738.14,3741.71,3738.12,3740.85,1111082.0
1753533360,3740.85,3742.99,3738.33,3739.58,2117182.0
1753533540,3739.58,3742.45,3739.17,3741.46,2483066.0
1753533720,3741.46,3744.48,3740.95,3744.11,3980918.0
1753533900,3744.1,3746.01,3742.28,3743.47,2046754.0
1753534080,3743.46,3752.83,3743.0,3747.01,6658222.0
1753534260,3747.0,3747.01,3745.0,3745.01,1421216.0
1753534440,3745.14,3745.63,3740.0,3741.24,1516832.0
1753534620,3741.24,3742.0,3741.15,3741.15,538010.0
1753534800,3740.9,3740.9,3735.21,3739.45,3077122.0
1753534980,3739.45,3744.95,3737.59,3742.06,3136240.0
1753535160,3742.06,3744.99,3741.01,3744.1,2028044.0
1753535340,3744.09,3746.36,3742.81,3746.35,1653702.0
1753535520,3746.35,3750.41,3744.63,3749.39,3053438.0
1753535700,3749.38,3749.39,3745.0,3746.41,2638744.0
1753535880,3746.21,3747.44,3744.2,3746.0,1025434.0
1753536060,3746.01,3748.86,3743.84,3744.15,1529560.0
1753536240,3744.15,3746.03,3741.06,3742.67,1745990.0
1753536420,3742.67,3744.28,3742.57,3744.0,576866.0
1753536600,3743.99,3746.3,3742.36,3743.89,966134.0
1753536780,3743.89,3744.54,3740.98,3743.65,1509252.0
1753536960,3743.65,3748.77,3741.48,3747.29,1130762.0
1753537140,3747.14,3749.77,3746.58,3748.93,1448356.0
1753537320,3748.81,3751.89,3748.8,3751.88,2740812.0
1753537500,3751.88,3753.0,3745.38,3746.55,3915678.0
1753537680,3746.55,3747.27,3745.46,3746.61,1772110.0
1753537860,3746.61,3746.61,3743.25,3744.2,1437104.0
1753538040,3744.2,3744.2,3740.71,3742.86,1588030.0
1753538220,3742.86,3743.16,3740.46,3742.65,1151298.0
1753538400,3742.65,3744.13,3736.14,3737.0,3263456.0
1753538580,3737.3,3745.0,3737.3,3742.4,2222264.0
1753538760,3742.4,3746.34,3742.4,3744.87,1611170.0
1753538940,3744.87,3747.81,3744.01,3744.01,1565446.0
1753539120,3744.01,3744.43,3738.02,3739.02,3253816.0
1753539300,3739.02,3741.14,3738.73,3739.27,1449672.0
1753539480,3739.27,3742.86,3739.06,3742.85,689150.0
1753539660,3742.86,3744.51,3742.25,3742.26,1158764.0
1753539840,3742.26,3742.94,3736.34,3736.55,2236052.0
1753540020,3736.46,3736.71,3724.53,3728.69,22902194.0
1753540200,3728.69,3734.32,3728.69,3732.36,4768678.0
1753540380,3732.13,3733.99,3729.04,3730.99,1985300.0
1753540560,3730.9,3731.03,3725.24,3727.2,2648524.0
1753540740,3727.2,3729.94,3727.19,3729.94,1729000.0
1753540920,3729.94,3733.4,3729.94,3733.39,1971040.0
1753541100,3733.39,3735.89,3732.59,3733.77,2398618.0
1753541280,3733.77,3735.0,3732.58,3734.76,1149376.0
1753541460,3735.2,3737.0,3733.71,3736.99,2357500.0
1753541640,3737.0,3737.0,3727.39,3728.81,3521554.0
1753541820,3728.81,3730.13,3726.0,3726.63,2210920.0
1753542000,3726.63,3730.27,3725.71,3730.24,1816150.0
1753542180,3730.24,3734.53,3730.24,3734.52,1472796.0
1753542360,3734.52,3735.61,3730.85,3730.86,1366584.0
1753542540,3730.85,3731.61,3726.2,3726.33,1480888.0
1753542720,3726.59,3726.6,3720.0,3721.74,9985018.0
1753542900,3721.73,3723.9,3715.09,3716.03,10101362.0
1753543080,3716.05,3721.74,3716.05,3718.49,3168998.0
1753543260,3718.76,3722.0,3716.4,3721.34,1774050.0
1753543440,3721.34,3726.35,3719.11,3723.49,3380756.0
1753543620,3723.48,3725.37,3723.0,3723.83,1240520.0
1753543800,3723.83,3727.17,3721.54,3725.86,2531690.0
1753543980,3725.86,3729.14,3724.03,3727.95,1522858.0
1753544160,3727.95,3727.95,3724.04,3726.97,895710.0
1753544340,3726.98,3728.34,3726.56,3728.32,883278.0
1753544520,3728.31,3730.19,3728.22,3728.94,2119936.0
1753544700,3728.73,3732.09,3728.27,3729.04,1415448.0
1753544880,3729.05,3735.6,3729.04,3734.72,2656710.0
1753545060,3734.92,3738.46,3733.11,3733.87,2365440.0
1753545240,3733.86,3736.21,3733.0,3733.85,2367366.0
1753545420,3733.84,3734.52,3730.65,3734.52,1462848.0
1753545600,3734.52,3740.23,3734.2,3735.26,3663960.0
1753545780,3735.25,3735.25,3730.0,3733.42,1641188.0
1753545960,3733.3,3733.7,3719.99,3722.52,13885958.0
1753546140,3722.53,3723.27,3718.75,3723.27,4691014.0
1753546320,3723.03,3725.89,3722.51,3724.0,1125670.0
1753546500,3724.0,3730.0,3724.0,3727.61,2450516.0
1753546680,3727.61,3731.0,3727.48,3730.99,1223980.0
1753546860,3731.0,3733.51,3729.23,3731.32,3110552.0
1753547040,3731.32,3732.3,3729.38,3731.08,2445972.0
1753547220,3731.08,3732.13,3728.47,3729.61,1139870.0
1753547400,3729.61,3734.52,3729.61,3732.29,2707598.0
1753547580,3732.3,3732.3,3724.1,3725.16,2172464.0
1753547760,3725.16,3728.9,3724.63,3727.63,1477028.0
1753547940,3727.62,3727.92,3726.01,3726.03,680662.0
1753548120,3726.02,3730.06,3726.02,3727.93,876330.0
1753548300,3727.94,3727.94,3723.32,3723.56,1201054.0
1753548480,3723.57,3729.27,3722.22,3728.04,945364.0
1753548660,3728.47,3730.33,3725.0,3725.57,765454.0
1753548840,3725.56,3725.62,3724.0,3724.98,658374.0
1753549020,3724.98,3726.98,3724.0,3726.73,666568.0
1753549200,3726.73,3727.4,3723.5,3723.5,681586.0
1753549380,3723.51,3725.95,3722.5,3725.56,881940.0
1753549560,3725.56,3725.56,3720.32,3722.92,2219056.0
1753549740,3722.92,3723.04,3720.64,3722.45,1126548.0
1753549920,3722.45,3726.1,3722.41,3725.78,824028.0
1753550100,3725.78,3729.96,3724.0,3728.57,1417712.0
1753550280,3728.57,3732.72,3728.35,3732.72,1519644.0
1753550460,3732.71,3732.86,3730.84,3732.85,888914.0
1753550640,3732.86,3733.65,3728.55,3729.32,983192.0
1753550820,3729.32,3731.03,3728.75,3729.42,381516.0
1753551000,3729.42,3729.42,3724.43,3725.8,757834.0
1753551180,3725.79,3728.58,3725.05,3728.11,863986.0
1753551360,3728.11,3729.89,3726.14,3726.14,632492.0
1753551540,3725.79,3726.67,3725.0,3725.09,398270.0
1753551720,3725.1,3725.26,3720.15,3723.25,2647024.0
1753551900,3723.19,3724.73,3720.95,3720.96,650254.0
1753552080,3720.95,3724.93,3720.95,3723.52,780128.0
1753552260,3723.49,3725.25,3723.17,3723.23,391710.0
1753552440,3723.23,3724.66,3721.77,3724.66,387616.0
1753552620,3724.65,3725.55,3722.34,3722.34,1202096.0
1753552800,3722.56,3726.24,3720.75,3721.5,1543044.0
1753552980,3721.5,3727.18,3720.91,3725.61,1003416.0
1753553160,3725.61,3728.04,3724.95,3726.19,852470.0
1753553340,3726.46,3726.47,3722.5,3723.42,677190.0
1753553520,3723.42,3726.47,3722.5,3725.57,324678.0
1753553700,3725.57,3725.58,3701.43,3712.63,17645700.0
1753553880,3712.63,3718.85,3712.43,3718.01,5103668.0
1753554060,3718.01,3723.77,3717.12,3723.77,3889802.0
1753554240,3723.76,3731.02,3723.76,3731.02,3749428.0
1753554420,3731.26,3732.09,3728.32,3730.22,3617432.0
1753554600,3730.22,3733.95,3730.21,3733.32,3018242.0
1753554780,3733.32,3736.0,3732.11,3732.69,3579104.0
1753554960,3732.69,3738.85,3731.67,3738.13,5428194.0
1753555140,3738.13,3749.99,3737.48,3749.99,8904926.0
1753555320,3747.64,3761.46,3741.98,3742.8,19908372.0
1753555500,3742.48,3742.61,3739.16,3741.99,2776662.0
1753555680,3742.0,3746.01,3741.39,3744.33,3310326.0
1753555860,3744.33,3744.69,3740.45,3742.0,1939056.0
1753556040,3742.01,3742.19,3738.29,3740.0,1295810.0
1753556220,3740.0,3740.92,3738.04,3738.68,1969210.0
1753556400,3738.68,3741.99,3738.22,3741.99,1092378.0
1753556580,3741.98,3743.73,3740.86,3743.73,1252522.0
1753556760,3743.73,3747.4,3743.46,3743.46,1961418.0
1753556940,3743.47,3743.47,3740.37,3742.41,747178.0
1753557120,3742.41,3743.9,3741.71,3743.47,757712.0
1753557300,3743.47,3744.1,3741.24,3742.05,458986.0
1753557480,3742.05,3748.87,3740.63,3742.62,3178140.0
1753557660,3742.62,3742.62,3739.83,3741.93,639308.0
1753557840,3741.93,3743.11,3740.29,3741.64,483128.0
1753558020,3741.64,3743.76,3741.64,3742.25,396300.0
1753558200,3742.25,3745.0,3740.53,3740.54,711108.0
1753558380,3740.54,3743.35,3739.23,3740.39,614844.0
1753558560,3740.38,3741.33,3738.9,3741.32,539412.0
1753558740,3741.31,3742.0,3740.62,3741.99,512144.0
1753558920,3741.99,3744.98,3741.99,3743.88,636706.0
1753559100,3743.87,3748.33,3743.87,3744.82,1590092.0
1753559280,3744.82,3748.15,3742.87,3745.91,1691158.0
1753559460,3745.9,3750.03,3745.01,3750.0,2689008.0
1753559640,3749.57,3750.8,3748.97,3750.13,3451108.0
1753559820,3750.14,3755.22,3749.31,3749.32,6457824.0
1753560000,3749.33,3750.65,3745.31,3745.59,1427528.0
1753560180,3745.59,3746.22,3743.33,3746.21,2373060.0
1753560360,3746.22,3746.22,3741.4,3742.32,768410.0
1753560540,3742.33,3742.33,3740.88,3740.98,933874.0
1753560720,3741.02,3742.32,3739.99,3740.08,1077664.0
1753560900,3740.07,3741.0,3738.41,3738.41,1381856.0
1753561080,3738.41,3739.56,3736.89,3738.64,1512330.0
1753561260,3738.59,3742.28,3736.81,3742.03,999686.0
1753561440,3741.87,3741.87,3737.49,3740.11,883372.0
1753561620,3740.11,3740.78,3735.48,3735.84,1287724.0
1753561800,3735.87,3739.24,3734.27,3737.44,3422274.0
1753561980,3737.43,3744.23,3737.29,3744.22,1364226.0
1753562160,3744.22,3746.49,3742.82,3746.49,673714.0
1753562340,3746.49,3747.57,3745.04,3745.21,723046.0
1753562520,3745.21,3747.95,3744.37,3744.77,1315226.0
1753562700,3744.77,3747.85,3742.82,3742.82,1235608.0
1753562880,3742.83,3743.84,3740.73,3743.08,1045192.0
1753563060,3743.08,3743.74,3741.57,3743.3,1047758.0
1753563240,3743.29,3744.81,3741.68,3742.47,560684.0
1753563420,3742.47,3745.84,3742.47,3743.66,697712.0
1753563600,3743.66,3744.06,3738.79,3739.39,1430104.0
1753563780,3739.37,3740.08,3738.0,3738.01,760478.0
1753563960,3738.0,3742.49,3738.0,3740.75,852828.0
1753564140,3740.75,3741.1,3739.9,3740.27,428566.0
1753564320,3740.28,3741.87,3736.53,3736.96,1251070.0
1753564500,3736.96,3741.56,3736.29,3740.18,2032504.0
1753564680,3740.19,3740.99,3739.22,3739.31,487416.0
1753564860,3739.31,3742.22,3738.3,3741.4,765592.0
1753565040,3741.4,3743.38,3741.35,3741.36,884876.0
1753565220,3741.27,3742.96,3741.01,3741.88,330390.0
1753565400,3741.88,3743.37,3741.88,3743.37,389176.0
1753565580,3743.37,3749.79,3743.36,3747.36,2377562.0
1753565760,3747.35,3749.34,3746.13,3747.94,1455248.0
1753565940,3747.93,3749.0,3747.81,3748.24,759054.0
1753566120,3748.24,3748.25,3745.76,3745.95,689746.0
1753566300,3745.95,3748.34,3745.5,3747.92,617774.0
1753566480,3747.92,3752.89,3747.92,3752.89,1048492.0
1753566660,3752.89,3755.0,3750.69,3751.54,3033184.0
1753566840,3751.53,3754.72,3751.52,3752.71,2184836.0
1753567020,3752.71,3761.62,3751.6,3757.27,6845028.0
1753567200,3757.26,3760.74,3748.0,3748.0,5092878.0
1753567380,3748.35,3757.42,3748.35,3754.07,3016512.0
1753567560,3754.07,3759.22,3754.07,3756.47,1251342.0
1753567740,3756.47,3766.39,3756.47,3759.95,3924866.0
1753567920,3759.95,3760.71,3756.26,3757.12,1887238.0
1753568100,3757.12,3757.12,3753.41,3756.15,1002554.0
1753568280,3756.15,3770.41,3756.15,3765.37,8381066.0
1753568460,3765.37,3781.76,3764.46,3777.9,19423130.0
1753568640,3777.9,3793.38,3767.95,3769.77,37931528.0
1753568820,3769.78,3769.78,3745.35,3745.35,21080276.0
1753569000,3745.35,3755.47,3741.37,3751.55,8867644.0
1753569180,3751.54,3752.5,3744.81,3748.56,4524030.0
1753569360,3748.55,3749.83,3740.7,3745.46,7328230.0
1753569540,3745.47,3749.04,3740.88,3741.5,3655658.0
1753569720,3741.51,3750.96,3740.96,3749.64,2564062.0
1753569900,3749.64,3750.72,3747.28,3750.37,965916.0
1753570080,3750.37,3754.62,3748.97,3751.95,1851320.0
1753570260,3751.95,3754.46,3750.77,3751.01,1803032.0
1753570440,3751.0,3751.01,3747.03,3747.4,1022204.0
1753570620,3747.4,3749.48,3746.23,3746.23,692498.0
1753570800,3748.41,3751.81,3747.57,3750.26,959440.0
1753570980,3750.26,3753.64,3750.26,3752.12,1052556.0
1753571160,3752.11,3752.9,3744.08,3746.99,2148448.0
1753571340,3747.0,3748.65,3746.26,3747.09,913046.0
1753571520,3747.09,3749.0,3744.54,3744.55,798476.0
1753571700,3744.55,3745.33,3740.5,3740.5,2028792.0
1753571880,3740.24,3745.17,3739.02,3743.17,3146842.0
1753572060,3743.17,3750.0,3743.17,3747.67,2123708.0
1753572240,3747.68,3748.21,3743.69,3743.89,702580.0
1753572420,3743.89,3745.32,3742.2,3743.07,578178.0
1753572600,3743.07,3743.33,3735.57,3735.98,2293046.0
1753572780,3736.91,3740.92,3734.8,3740.92,4131532.0
1753572960,3740.92,3741.65,3739.07,3740.0,1370426.0
1753573140,3739.99,3743.48,3739.99,3742.7,696594.0
1753573320,3742.71,3742.71,3739.52,3741.19,621654.0
1753573500,3741.18,3741.19,3736.8,3737.52,1213188.0
1753573680,3737.27,3738.9,3736.5,3737.01,921764.0
1753573860,3737.01,3739.88,3736.66,3739.85,956048.0
1753574040,3739.85,3739.86,3736.16,3737.83,693356.0
1753574220,3737.82,3739.99,3737.36,3739.99,618116.0
1753574400,3739.99,3741.44,3736.29,3736.29,2026982.0
1753574580,3736.2,3737.12,3733.25,3735.36,2391892.0
1753574760,3735.35,3737.94,3734.73,3734.73,710858.0
1753574940,3734.73,3734.8,3730.61,3730.62,5312656.0
1753575120,3730.62,3735.84,3729.28,3734.79,3184294.0
1753575300,3734.79,3739.26,3731.2,3739.26,3026824.0
1753575480,3739.26,3742.22,3738.54,3741.82,2497054.0
1753575660,3741.82,3743.21,3739.25,3740.66,1785788.0
1753575840,3740.67,3742.02,3735.04,3735.99,1482270.0
1753576020,3735.99,3741.96,3735.31,3740.15,731268.0
1753576200,3740.15,3742.2,3738.04,3741.92,483326.0
1753576380,3741.92,3751.49,3741.91,3749.25,3271860.0
1753576560,3749.44,3749.56,3745.18,3746.99,912326.0
1753576740,3746.99,3750.0,3744.53,3745.9,1707016.0
1753576920,3745.9,3745.91,3739.64,3743.05,1218344.0
1753577100,3743.04,3743.7,3740.36,3741.46,827086.0
1753577280,3741.33,3746.66,3738.83,3746.63,3676528.0
1753577460,3746.63,3750.66,3746.38,3749.27,1758292.0
1753577640,3749.26,3752.31,3746.66,3751.24,986492.0
1753577820,3751.23,3754.81,3750.76,3754.8,1781478.0
1753578000,3755.0,3757.72,3752.33,3752.94,2890454.0
1753578180,3752.99,3753.46,3748.64,3751.64,760536.0
1753578360,3751.63,3762.37,3751.63,3762.37,2815440.0
1753578540,3762.37,3764.27,3759.0,3764.05,2229064.0
1753578720,3764.06,3767.66,3763.34,3766.4,2377166.0
1753578900,3766.4,3771.63,3761.66,3770.39,3657600.0
1753579080,3770.39,3770.42,3765.0,3765.01,2853698.0
1753579260,3765.01,3767.84,3763.01,3766.01,2071884.0
1753579440,3766.0,3767.99,3764.7,3766.45,1215636.0
1753579620,3766.46,3766.46,3762.77,3764.28,1878786.0
1753579800,3764.27,3764.28,3758.82,3761.91,3054018.0
1753579980,3761.55,3768.0,3761.01,3767.82,1628640.0
1753580160,3767.82,3768.51,3764.44,3767.78,1054268.0
1753580340,3767.78,3768.0,3762.7,3764.99,1477340.0
1753580520,3764.99,3766.27,3762.92,3763.31,885064.0
1753580700,3763.31,3763.42,3755.55,3757.98,3306736.0
1753580880,3757.98,3762.28,3757.98,3760.34,1441292.0
1753581060,3760.34,3760.34,3753.08,3757.05,3261416.0
1753581240,3757.05,3757.05,3754.0,3754.01,693818.0
1753581420,3754.01,3757.8,3753.33,3754.87,943550.0
1753581600,3754.87,3757.44,3753.36,3757.43,1170806.0
1753581780,3757.44,3757.46,3751.17,3751.18,975682.0
1753581960,3751.17,3753.7,3750.14,3753.69,1057858.0
1753582140,3753.69,3758.64,3753.69,3758.23,1526124.0
1753582320,3758.23,3765.25,3758.22,3764.5,2149662.0
1753582500,3764.77,3768.82,3764.4,3768.81,2299154.0
1753582680,3768.82,3769.38,3764.12,3765.99,2667904.0
1753582860,3765.99,3768.58,3763.84,3764.97,2200652.0
1753583040,3764.97,3764.98,3759.11,3761.71,1508196.0
1753583220,3761.71,3762.38,3760.22,3761.0,411578.0
1753583400,3760.99,3767.72,3760.79,3767.33,1041160.0
1753583580,3767.33,3767.33,3764.4,3765.43,1027394.0
1753583760,3765.13,3770.57,3765.13,3770.28,2237622.0
1753583940,3770.28,3770.81,3767.96,3770.43,1547080.0
1753584120,3769.98,3769.98,3767.35,3768.81,968514.0
1753584300,3768.81,3770.7,3763.46,3765.23,1618714.0
1753584480,3765.23,3768.0,3765.22,3766.51,696878.0
1753584660,3766.51,3785.0,3766.34,3784.35,10082224.0
1753584840,3784.35,3785.53,3777.9,3785.51,7329878.0
1753585020,3785.5,3787.06,3781.17,3783.71,3488178.0
1753585200,3783.7,3785.13,3779.36,3782.11,2449638.0
1753585380,3782.11,3784.75,3779.12,3780.72,1809478.0
1753585560,3780.72,3780.73,3773.34,3773.67,4031600.0
1753585740,3773.67,3776.43,3772.11,3775.67,2164734.0
1753585920,3775.66,3775.67,3773.52,3773.71,688106.0
1753586100,3773.71,3779.61,3773.7,3775.57,1923302.0
1753586280,3775.56,3777.47,3773.65,3774.22,966836.0
1753586460,3774.22,3775.29,3769.06,3775.11,2095944.0
1753586640,3775.11,3776.29,3773.4,3774.89,1178944.0
1753586820,3774.89,3776.15,3773.71,3775.3,1123270.0
1753587000,3775.3,3776.31,3770.99,3772.04,1141840.0
1753587180,3772.05,3774.99,3771.24,3772.95,746972.0
1753587360,3772.94,3774.28,3771.37,3773.0,1093832.0
1753587540,3773.0,3777.69,3773.0,3777.69,1210220.0
1753587720,3777.69,3779.68,3777.22,3777.51,1344562.0
1753587900,3777.52,3778.1,3775.71,3777.36,743894.0
1753588080,3777.37,3779.25,3775.0,3777.65,1045362.0
1753588260,3777.65,3778.16,3773.27,3773.84,1280140.0
1753588440,3773.84,3774.53,3770.17,3772.31,1963128.0
1753588620,3772.22,3772.92,3770.08,3772.91,835692.0
1753588800,3772.92,3775.25,3772.68,3775.07,954480.0
1753588980,3775.08,3775.83,3772.66,3775.82,883286.0
1753589160,3775.82,3777.34,3773.0,3773.01,827582.0
1753589340,3773.01,3773.01,3768.64,3768.64,1260116.0
1753589520,3768.63,3769.93,3767.0,3768.9,1585418.0
1753589700,3768.91,3772.27,3768.45,3771.74,1205756.0
1753589880,3771.74,3772.2,3769.06,3770.13,614980.0
1753590060,3770.13,3771.56,3768.33,3771.56,554118.0
1753590240,3771.55,3776.14,3771.11,3773.75,1696584.0
1753590420,3773.75,3773.75,3772.1,3773.05,387026.0
1753590600,3773.05,3777.63,3772.49,3777.63,751204.0
1753590780,3777.99,3781.45,3777.99,3780.99,2099606.0
1753590960,3781.0,3785.21,3779.4,3779.77,3883120.0
1753591140,3779.46,3783.95,3778.33,3781.87,2227974.0
1753591320,3781.86,3786.66,3780.0,3784.0,4049410.0
1753591500,3784.0,3784.14,3779.65,3784.14,4709002.0
1753591680,3784.24,3784.79,3780.71,3784.11,872800.0
1753591860,3784.27,3787.86,3784.25,3787.86,1789762.0
1753592040,3787.85,3790.42,3786.66,3788.28,3198762.0
1753592220,3788.28,3790.0,3785.7,3789.36,1430274.0
1753592400,3789.36,3793.16,3785.25,3785.26,4735998.0
1753592580,3785.23,3786.5,3784.64,3786.06,1460954.0
1753592760,3786.05,3787.27,3784.77,3784.78,1360050.0
1753592940,3784.78,3788.33,3784.27,3788.12,880718.0
1753593120,3788.12,3791.99,3787.56,3790.97,2199018.0
1753593300,3790.98,3794.59,3787.91,3794.58,3606994.0
1753593480,3794.58,3796.73,3793.37,3794.56,5945142.0
1753593660,3794.57,3801.84,3790.07,3801.84,12951460.0
1753593840,3801.84,3810.28,3797.3,3800.33,27120544.0
1753594020,3800.67,3803.01,3795.5,3798.23,6108196.0
1753594200,3797.98,3797.98,3792.01,3795.77,6246070.0
1753594380,3795.99,3796.59,3789.72,3789.92,10843434.0
1753594560,3789.92,3794.52,3789.8,3794.52,3199584.0
1753594740,3794.52,3799.79,3788.99,3788.99,9394622.0
1753594920,3788.99,3789.0,3785.45,3785.95,4846828.0
1753595100,3785.96,3786.66,3782.79,3784.69,3763676.0
1753595280,3784.7,3785.34,3782.35,3784.53,3798670.0
1753595460,3784.52,3787.43,3783.61,3787.43,2999478.0
1753595640,3787.42,3790.8,3786.72,3790.33,1474828.0
1753595820,3790.33,3790.87,3788.72,3789.83,1351450.0
1753596000,3789.84,3789.84,3784.47,3785.21,2180020.0
1753596180,3785.21,3787.9,3784.02,3784.03,785160.0
1753596360,3784.02,3784.03,3780.03,3781.55,2384108.0
1753596540,3781.55,3782.44,3774.11,3775.31,9510580.0
1753596720,3775.31,3778.33,3771.99,3776.69,4131980.0
1753596900,3776.69,3779.74,3776.68,3778.15,1518208.0
1753597080,3778.14,3780.36,3777.66,3779.35,1615796.0
1753597260,3779.35,3779.35,3777.33,3778.19,1138226.0
1753597440,3778.19,3778.25,3774.61,3775.94,1559336.0
1753597620,3775.93,3775.94,3772.9,3774.24,2075352.0
1753597800,3774.23,3775.19,3771.99,3774.66,1877918.0
1753597980,3774.66,3774.66,3771.32,3773.37,3419072.0
1753598160,3773.38,3776.79,3773.03,3775.12,1904468.0
1753598340,3775.12,3778.25,3774.49,3775.51,1698308.0
1753598520,3775.51,3777.0,3774.8,3776.99,1116886.0
1753598700,3776.83,3777.94,3772.77,3772.77,1947740.0
1753598880,3772.77,3773.38,3770.0,3772.5,2278406.0
1753599060,3772.51,3772.83,3762.67,3766.6,7228576.0
1753599240,3766.61,3771.66,3766.6,3769.36,7228912.0
1753599420,3769.37,3771.64,3768.51,3771.01,2093284.0
1753599600,3771.01,3771.18,3767.19,3767.2,4524640.0
1753599780,3767.2,3771.92,3765.52,3770.01,4653514.0
1753599960,3770.0,3775.23,3770.0,3773.88,3437614.0
1753600140,3773.87,3774.32,3773.0,3773.0,1048928.0
1753600320,3773.0,3777.31,3772.12,3774.5,1851756.0
1753600500,3775.0,3776.38,3773.0,3776.38,1947016.0
1753600680,3776.38,3779.49,3776.38,3779.48,1985670.0
1753600860,3779.49,3781.59,3777.72,3779.32,1967816.0
1753601040,3779.31,3779.32,3776.51,3778.5,973836.0
1753601220,3778.49,3778.5,3773.72,3774.91,2074050.0
1753601400,3774.91,3775.09,3770.0,3772.39,2220016.0
1753601580,3772.39,3775.37,3772.38,3773.94,1129094.0
1753601760,3773.95,3774.64,3770.16,3770.76,623802.0
1753601940,3770.76,3771.8,3770.3,3771.28,440106.0
1753602120,3771.29,3773.32,3770.53,3773.26,608512.0
1753602300,3773.26,3774.09,3770.0,3770.0,599262.0
1753602480,3770.01,3773.12,3769.56,3770.55,1020244.0
1753602660,3770.55,3770.56,3765.45,3765.81,2768414.0
1753602840,3765.8,3765.81,3761.01,3765.09,3922878.0
1753603020,3765.1,3767.32,3764.23,3766.5,2130368.0
1753603200,3766.49,3770.8,3766.49,3770.8,4279342.0
1753603380,3770.8,3770.81,3767.0,3767.01,1440846.0
1753603560,3767.0,3768.9,3764.69,3768.71,1958324.0
1753603740,3768.71,3772.33,3767.83,3771.01,1834436.0
1753603920,3771.01,3772.26,3768.91,3768.91,1624512.0
1753604100,3768.91,3771.3,3768.9,3770.01,1284708.0
1753604280,3770.0,3773.45,3770.0,3772.97,1242330.0
1753604460,3772.96,3775.0,3772.05,3772.67,1115206.0
1753604640,3772.67,3772.68,3766.33,3766.53,2621874.0
1753604820,3767.28,3768.54,3765.36,3767.47,2272502.0
1753605000,3767.48,3768.08,3764.73,3766.25,2280938.0
1753605180,3766.26,3766.6,3764.02,3764.52,1595186.0
1753605360,3764.52,3766.19,3763.5,3765.28,2729860.0
1753605540,3765.27,3769.28,3763.2,3768.62,1319766.0
1753605720,3768.62,3770.8,3768.17,3770.62,882080.0
1753605900,3770.62,3773.66,3770.62,3772.49,1568254.0
1753606080,3772.49,3772.5,3768.17,3770.1,1251050.0
1753606260,3770.31,3771.68,3768.9,3771.34,1103300.0
1753606440,3771.34,3771.34,3769.53,3771.0,656942.0
1753606620,3770.99,3771.0,3768.22,3769.5,517480.0
1753606800,3769.5,3769.5,3765.1,3767.29,1624776.0
1753606980,3767.29,3770.24,3767.29,3767.95,1129802.0
1753607160,3767.95,3771.89,3767.95,3770.29,1503406.0
1753607340,3770.29,3772.59,3769.62,3772.3,1332938.0
1753607520,3772.52,3772.53,3767.74,3768.3,805960.0
1753607700,3768.2,3769.8,3766.25,3767.5,1009970.0
1753607880,3767.5,3769.57,3766.32,3766.93,959236.0
1753608060,3766.93,3769.81,3765.65,3769.0,692154.0
1753608240,3769.0,3770.8,3766.72,3767.71,636540.0
1753608420,3767.3,3769.16,3766.28,3766.28,1152918.0
1753608600,3766.29,3767.82,3764.01,3764.02,1574934.0
1753608780,3764.02,3766.41,3762.21,3765.83,3422952.0
1753608960,3765.83,3770.73,3765.0,3770.01,2120390.0
1753609140,3770.0,3770.8,3768.25,3769.14,2731872.0
1753609320,3769.13,3769.14,3763.73,3765.04,1757784.0
1753609500,3765.04,3765.17,3758.98,3760.52,5571792.0
1753609680,3760.52,3762.71,3758.97,3759.98,3605834.0
1753609860,3759.99,3763.03,3746.78,3750.92,9514122.0
1753610040,3751.73,3760.82,3750.99,3759.81,10211422.0
1753610220,3759.54,3762.7,3759.0,3762.3,2857558.0
1753610400,3762.31,3772.0,3762.0,3770.01,9100932.0
1753610580,3770.0,3773.13,3769.53,3773.12,4063782.0
1753610760,3773.12,3774.17,3771.8,3773.34,2105618.0
1753610940,3773.35,3775.0,3772.01,3774.64,3132332.0
1753611120,3774.64,3776.87,3774.63,3776.34,3007208.0
1753611300,3776.35,3784.34,3776.03,3783.77,9169098.0
1753611480,3783.34,3790.0,3781.76,3788.8,8530776.0
1753611660,3788.81,3791.79,3786.26,3790.22,6212152.0
1753611840,3790.23,3790.25,3784.1,3784.99,2696638.0
1753612020,3785.0,3785.94,3783.01,3783.95,3317278.0
1753612200,3783.95,3787.74,3781.77,3785.0,3210900.0
1753612380,3785.01,3790.19,3784.76,3789.0,1804748.0
1753612560,3789.0,3793.44,3787.0,3790.09,3324730.0
1753612740,3790.09,3820.62,3790.09,3815.0,36093820.0
1753612920,3815.0,3823.0,3813.26,3819.99,23472600.0
1753613100,3819.99,3820.22,3814.08,3814.35,7902966.0
1753613280,3814.35,3839.2,3813.77,3828.61,38355022.0
1753613460,3828.53,3835.89,3826.5,3829.38,20041986.0
1753613640,3829.39,3830.58,3822.1,3824.6,9772828.0
1753613820,3824.8,3825.27,3811.06,3815.71,13631008.0
1753614000,3815.71,3819.99,3813.08,3817.11,8537718.0
1753614180,3816.82,3816.82,3810.7,3814.29,7483412.0
1753614360,3814.3,3814.3,3808.62,3812.2,8053530.0
1753614540,3812.22,3816.98,3811.8,3815.25,4008396.0
1753614720,3815.26,3826.15,3814.24,3824.2,8124918.0
1753614900,3824.2,3835.0,3822.62,3834.33,10012178.0
1753615080,3834.68,3834.68,3825.85,3829.99,5569402.0
1753615260,3829.99,3831.0,3824.0,3824.21,3469780.0
1753615440,3824.2,3828.0,3820.13,3824.37,4749434.0
1753615620,3824.38,3825.46,3820.97,3823.67,2197532.0
1753615800,3823.67,3831.1,3821.22,3826.3,4766092.0
1753615980,3826.3,3826.49,3822.16,3823.88,2115190.0
1753616160,3823.88,3824.2,3810.0,3810.01,11892088.0
1753616340,3810.18,3816.0,3810.02,3813.12,3809142.0
1753616520,3813.12,3816.56,3812.68,3813.48,2663556.0
1753616700,3813.49,3814.5,3801.84,3806.21,6555266.0
1753616880,3805.93,3811.39,3803.73,3810.96,6645612.0
1753617060,3810.95,3817.68,3808.55,3815.4,4470978.0
1753617240,3815.06,3815.06,3808.0,3809.28,2999320.0
1753617420,3809.28,3815.12,3807.59,3814.16,2762196.0
1753617600,3814.17,3821.99,3814.16,3821.99,7257238.0
1753617780,3821.99,3824.0,3820.32,3820.32,5029186.0
1753617960,3820.32,3825.0,3816.55,3823.05,5205126.0
1753618140,3822.84,3830.0,3820.87,3826.91,8291214.0
1753618320,3826.91,3834.88,3825.71,3833.22,9091622.0
1753618500,3833.21,3835.92,3825.57,3828.0,8145264.0
1753618680,3828.0,3829.0,3825.33,3825.95,2447050.0
1753618860,3825.94,3827.8,3824.99,3826.56,2862906.0
1753619040,3826.92,3830.99,3826.86,3826.86,1362628.0
1753619220,3826.86,3828.28,3810.93,3813.72,11594270.0
1753619400,3813.72,3817.79,3813.38,3813.38,4444146.0
1753619580,3813.39,3813.39,3804.6,3805.03,8735710.0
1753619760,3804.94,3812.8,3804.94,3809.85,4867906.0
1753619940,3809.85,3811.22,3805.12,3808.13,6321850.0
1753620120,3807.68,3813.9,3807.67,3811.62,2523306.0
1753620300,3811.61,3820.93,3811.59,3820.66,10143264.0
1753620480,3820.37,3823.77,3819.0,3820.68,4699530.0
1753620660,3820.69,3828.0,3819.27,3827.55,5739014.0
1753620840,3827.56,3829.44,3825.41,3826.04,4124082.0
1753621020,3826.04,3826.53,3825.0,3825.08,1542232.0
1753621200,3825.09,3826.73,3821.72,3825.89,2293266.0
1753621380,3825.9,3830.0,3822.34,3823.18,4392104.0
1753621560,3823.18,3823.76,3820.3,3821.75,1848830.0
1753621740,3821.74,3825.27,3820.73,3823.35,1026202.0
1753621920,3823.35,3823.35,3818.0,3820.66,2242912.0
1753622100,3820.64,3820.88,3816.23,3817.85,2466010.0
1753622280,3817.85,3819.56,3815.21,3815.4,1824850.0
1753622460,3815.41,3818.64,3813.17,3813.17,2735030.0
1753622640,3813.01,3817.22,3813.0,3816.49,1032710.0
1753622820,3816.49,3818.84,3816.0,3818.84,1118540.0
1753623000,3818.84,3819.34,3811.0,3813.01,2501694.0
1753623180,3813.01,3813.03,3809.69,3811.77,2834548.0
1753623360,3811.77,3816.4,3810.28,3813.57,2045060.0
1753623540,3813.51,3817.38,3811.86,3814.78,1694098.0
1753623720,3814.77,3815.78,3811.2,3811.69,1798806.0
1753623900,3811.69,3813.5,3807.56,3809.12,3713408.0
1753624080,3809.12,3811.63,3808.25,3810.03,1601540.0
1753624260,3810.04,3810.76,3805.77,3805.97,3101392.0
1753624440,3805.96,3811.11,3805.31,3807.01,3745002.0
1753624620,3807.01,3810.73,3807.01,3809.26,1235112.0
1753624800,3808.95,3815.16,3807.3,3815.16,2980260.0
1753624980,3815.16,3816.55,3810.31,3810.31,3207188.0
1753625160,3810.31,3813.8,3807.31,3809.73,2510044.0
1753625340,3810.0,3813.59,3808.21,3808.22,1880336.0
1753625520,3808.22,3810.7,3804.08,3810.7,3453202.0
1753625700,3810.85,3818.61,3810.52,3818.61,2436722.0
1753625880,3819.17,3822.24,3815.16,3815.17,4054994.0
1753626060,3815.16,3816.16,3807.62,3808.95,3446738.0
1753626240,3808.95,3811.82,3806.38,3811.0,1818494.0
1753626420,3811.01,3812.4,3809.0,3811.44,1660352.0
1753626600,3811.44,3816.29,3808.81,3815.46,2033552.0
1753626780,3815.46,3817.43,3813.01,3815.53,2038300.0
1753626960,3815.52,3816.0,3808.21,3809.33,2031704.0
1753627140,3809.33,3812.31,3807.63,3812.31,1637174.0
1753627320,3812.6,3812.78,3804.46,3804.95,2974862.0
1753627500,3804.96,3805.56,3789.39,3796.0,15836606.0
1753627680,3795.99,3800.0,3795.0,3797.15,3999338.0
1753627860,3797.14,3808.01,3791.79,3805.56,8159010.0
1753628040,3805.29,3811.95,3805.02,3809.47,3750922.0
1753628220,3809.47,3809.5,3806.04,3808.45,1236516.0
1753628400,3808.32,3810.17,3805.0,3808.33,1832852.0
1753628580,3808.33,3811.12,3802.73,3805.96,2914106.0
1753628760,3806.02,3810.21,3803.1,3803.73,1807548.0
1753628940,3803.73,3805.5,3795.32,3796.61,4147134.0
1753629120,3796.76,3799.51,3794.68,3797.46,2775906.0
1753629300,3797.02,3800.65,3793.58,3800.65,2873692.0
1753629480,3800.64,3805.39,3799.3,3799.89,2622090.0
1753629660,3799.89,3806.0,3799.89,3802.73,1299906.0
1753629840,3802.74,3809.21,3802.73,3807.1,4017134.0
1753630020,3807.11,3809.89,3803.1,3804.3,1515846.0
1753630200,3804.3,3808.32,3802.61,3805.3,1427140.0
1753630380,3805.31,3810.98,3805.19,3810.6,1816214.0
1753630560,3810.6,3810.7,3805.0,3805.82,1646480.0
1753630740,3805.54,3816.0,3805.0,3812.95,4324968.0
1753630920,3813.22,3815.87,3811.8,3814.42,2132378.0
1753631100,3814.41,3816.87,3811.31,3811.47,2059496.0
1753631280,3811.47,3820.38,3811.01,3818.36,4048698.0
1753631460,3818.36,3819.17,3815.0,3817.82,1435216.0
1753631640,3817.83,3820.01,3815.0,3817.6,1655902.0
1753631820,3817.61,3819.4,3817.08,3817.67,2623160.0
1753632000,3817.66,3822.9,3817.17,3821.23,5301630.0
1753632180,3820.39,3827.44,3820.39,3826.47,6152236.0
1753632360,3826.13,3826.81,3820.64,3821.1,2906956.0
1753632540,3821.1,3827.65,3819.65,3825.35,3916534.0
1753632720,3825.75,3830.01,3822.27,3828.13,6068946.0
1753632900,3828.14,3832.6,3824.0,3831.68,4611432.0
1753633080,3831.69,3833.81,3829.2,3829.28,5050498.0
1753633260,3830.0,3833.0,3827.95,3832.53,3153518.0
1753633440,3832.23,3833.95,3828.28,3829.33,3446948.0
1753633620,3829.33,3837.57,3824.87,3835.47,8997832.0
1753633800,3835.47,3847.2,3833.5,3844.04,15075040.0
1753633980,3844.03,3848.0,3841.03,3844.13,9188184.0
1753634160,3844.13,3851.87,3842.77,3846.82,10000636.0
1753634340,3846.85,3849.45,3842.1,3845.71,5176152.0
1753634520,3845.82,3846.81,3833.51,3834.32,8512322.0
1753634700,3834.33,3841.57,3834.33,3840.32,4486000.0
1753634880,3840.32,3840.32,3834.4,3835.28,4342010.0
1753635060,3835.35,3835.35,3823.9,3827.36,7707088.0
1753635240,3827.15,3827.71,3813.9,3815.52,10411378.0
1753635420,3815.53,3818.88,3810.0,3814.8,10636288.0
1753635600,3814.79,3814.8,3808.0,3809.32,8816296.0
1753635780,3809.32,3822.1,3809.27,3820.25,8501624.0
1753635960,3820.83,3823.97,3813.87,3818.41,5755758.0
1753636140,3818.42,3818.42,3813.0,3813.49,3017548.0
1753636320,3813.49,3817.6,3812.59,3815.97,3276252.0
1753636500,3815.63,3817.77,3812.08,3812.57,1854750.0
1753636680,3813.0,3816.4,3810.01,3812.38,2775050.0
1753636860,3812.37,3814.43,3809.27,3809.58,3038248.0
1753637040,3809.34,3816.4,3809.0,3815.71,2535600.0
1753637220,3815.27,3825.71,3815.16,3823.44,5490490.0
1753637400,3823.88,3828.8,3823.07,3824.61,3722172.0
1753637580,3824.47,3824.47,3815.0,3815.5,4175128.0
1753637760,3815.88,3823.32,3815.87,3821.0,1668532.0
1753637940,3821.11,3824.0,3820.02,3823.53,1533096.0
1753638120,3823.53,3827.0,3823.03,3825.75,2390744.0
1753638300,3826.61,3836.0,3825.0,3835.99,5786948.0
1753638480,3836.08,3840.56,3833.04,3838.21,5802942.0
1753638660,3838.21,3838.21,3832.21,3835.1,2831542.0
1753638840,3835.1,3840.97,3835.09,3838.81,2188040.0
1753639020,3838.81,3841.27,3835.62,3837.71,2383238.0
1753639200,3837.72,3842.74,3832.73,3834.61,4700080.0
1753639380,3834.61,3846.78,3833.71,3845.67,5581274.0
1753639560,3845.68,3846.49,3841.1,3841.1,3627678.0
1753639740,3842.4,3846.15,3838.21,3845.24,4928516.0
1753639920,3845.23,3849.42,3844.25,3845.83,5378348.0
1753640100,3845.82,3856.39,3840.05,3854.95,11996726.0
1753640280,3855.18,3866.77,3849.88,3850.93,27799750.0
1753640460,3850.93,3862.23,3850.93,3857.45,6995166.0
1753640640,3857.45,3867.7,3855.09,3861.7,8876332.0
1753640820,3861.72,3865.75,3859.11,3860.02,4141454.0
1753641000,3860.01,3865.2,3853.61,3853.63,6505442.0
1753641180,3853.63,3863.56,3851.56,3861.75,4597098.0
1753641360,3861.75,3861.75,3850.4,3854.21,4649496.0
1753641540,3854.21,3857.61,3851.38,3855.81,3266728.0
1753641720,3855.81,3856.5,3852.61,3854.73,1435332.0
1753641900,3854.18,3854.49,3844.0,3846.01,5834948.0
1753642080,3846.0,3850.54,3845.79,3848.42,1716258.0
1753642260,3848.21,3853.58,3845.77,3847.78,2097334.0
1753642440,3847.78,3850.0,3845.0,3848.11,1736168.0
1753642620,3848.11,3850.89,3845.42,3845.43,1727138.0
1753642800,3845.43,3848.7,3843.57,3844.2,2668590.0
1753642980,3844.21,3845.9,3841.23,3841.23,1700316.0
1753643160,3841.23,3846.32,3839.05,3844.56,2751420.0
1753643340,3844.56,3851.54,3842.6,3845.41,2512648.0
1753643520,3845.41,3848.55,3842.59,3847.2,1130074.0
1753643700,3847.2,3847.2,3840.95,3844.34,1556900.0
1753643880,3844.35,3844.9,3841.1,3841.71,900000.0
1753644060,3841.7,3841.71,3836.35,3838.94,3351966.0
1753644240,3838.95,3841.4,3835.0,3835.0,1500012.0
1753644420,3835.0,3839.2,3835.0,3836.98,1080422.0
1753644600,3836.99,3841.99,3836.98,3838.82,1902668.0
1753644780,3839.17,3843.0,3838.0,3840.96,1371848.0
1753644960,3840.96,3842.39,3837.48,3838.2,925150.0
1753645140,3838.2,3840.05,3832.58,3833.23,1969358.0
1753645320,3833.22,3834.2,3830.0,3832.8,3303066.0
1753645500,3832.8,3834.65,3831.16,3833.83,1181248.0
1753645680,3833.83,3837.36,3827.84,3828.57,2883916.0
1753645860,3828.57,3830.03,3825.01,3826.54,3091368.0
1753646040,3826.54,3829.46,3826.54,3827.21,1559850.0
1753646220,3827.21,3828.52,3825.9,3827.34,1111550.0
1753646400,3827.35,3837.12,3826.55,3836.8,3511050.0
1753646580,3836.8,3840.9,3833.23,3839.26,3541632.0
1753646760,3839.26,3841.4,3837.62,3839.05,1979194.0
1753646940,3839.06,3842.36,3835.55,3841.58,1722686.0
1753647120,3841.59,3841.59,3835.4,3835.82,1906832.0
1753647300,3835.83,3839.84,3831.71,3832.94,1804878.0
1753647480,3832.95,3834.0,3828.8,3828.81,1138024.0
1753647660,3828.81,3833.5,3828.66,3831.44,703608.0
1753647840,3831.44,3832.66,3829.01,3829.61,889940.0
1753648020,3829.61,3833.5,3828.67,3832.79,1852282.0
1753648200,3833.01,3833.23,3826.82,3828.96,1556936.0
1753648380,3828.95,3832.0,3827.28,3829.7,1069076.0
1753648560,3829.53,3829.55,3826.22,3826.76,977556.0
1753648740,3826.5,3826.99,3822.22,3825.9,4594218.0
1753648920,3825.9,3825.9,3822.75,3823.53,838004.0
1753649100,3823.52,3828.66,3823.52,3826.36,1376546.0
1753649280,3826.02,3826.63,3821.11,3821.3,3432560.0
1753649460,3820.91,3823.05,3819.6,3821.38,2463990.0
1753649640,3821.38,3823.73,3819.12,3823.32,1618764.0
1753649820,3823.32,3823.32,3820.0,3821.34,673960.0
1753650000,3821.34,3828.8,3821.34,3828.79,1546634.0
1753650180,3829.05,3829.05,3822.8,3823.07,1023060.0
1753650360,3823.07,3825.2,3823.07,3823.68,431920.0
1753650540,3823.68,3824.62,3821.32,3821.68,1179436.0
1753650720,3821.68,3823.03,3819.99,3820.92,1187456.0
1753650900,3820.93,3823.85,3817.46,3822.26,1309974.0
1753651080,3822.26,3825.68,3821.14,3823.4,1082126.0
1753651260,3823.41,3824.14,3818.3,3822.1,1693832.0
1753651440,3821.99,3823.99,3820.59,3823.01,882552.0
1753651620,3823.0,3826.57,3820.97,3826.56,1609842.0
1753651800,3826.56,3830.74,3824.93,3827.34,3301232.0
1753651980,3827.35,3828.01,3824.24,3824.93,1323608.0
1753652160,3824.92,3824.93,3817.91,3817.91,1810616.0
1753652340,3817.92,3821.53,3814.7,3817.73,3698724.0
1753652520,3817.72,3821.08,3816.87,3819.2,1322354.0
1753652700,3819.19,3826.0,3819.0,3825.85,1221546.0
1753652880,3825.86,3831.0,3825.85,3830.44,1861466.0
1753653060,3830.43,3832.39,3830.38,3831.35,1797192.0
1753653240,3831.34,3834.38,3831.34,3834.38,1043878.0
1753653420,3834.13,3839.36,3833.68,3835.37,3887678.0
1753653600,3835.37,3841.83,3834.52,3840.0,6934692.0
1753653780,3839.84,3843.27,3837.51,3842.19,4129966.0
1753653960,3842.18,3847.21,3842.17,3847.21,4669880.0
1753654140,3847.2,3849.72,3842.3,3842.3,4003986.0
1753654320,3842.11,3855.22,3841.41,3854.44,5431830.0
1753654500,3854.63,3857.96,3841.11,3846.18,4219976.0
1753654680,3846.18,3852.94,3842.81,3851.83,2252870.0
1753654860,3851.82,3852.69,3848.75,3851.33,1440962.0
1753655040,3851.34,3855.37,3851.21,3854.92,2156502.0
1753655220,3854.92,3859.24,3853.08,3854.34,3070302.0
1753655400,3854.34,3855.7,3848.41,3853.77,1663348.0
1753655580,3853.77,3854.38,3848.7,3853.4,2458370.0
1753655760,3853.33,3863.48,3852.9,3863.48,4718630.0
1753655940,3863.48,3864.8,3860.0,3863.31,4612596.0
1753656120,3863.13,3874.0,3862.51,3873.24,13801140.0
1753656300,3872.47,3874.99,3861.05,3868.0,9550360.0
1753656480,3868.01,3879.3,3867.7,3869.23,7489382.0
1753656660,3869.23,3870.89,3862.69,3862.69,4444608.0
1753656840,3862.7,3868.18,3857.11,3862.2,5454596.0
1753657020,3862.21,3865.16,3859.4,3863.1,3372580.0
1753657200,3863.1,3863.73,3849.01,3849.3,7188100.0
1753657380,3849.07,3856.86,3848.01,3853.0,6821730.0
1753657560,3853.59,3854.55,3850.64,3851.25,2331258.0
1753657740,3851.25,3851.25,3840.23,3842.17,5609106.0
1753657920,3841.49,3844.09,3838.0,3841.8,5195746.0
1753658100,3841.79,3846.6,3839.6,3843.86,4093066.0
1753658280,3843.86,3849.5,3842.22,3848.79,2457842.0
1753658460,3848.79,3856.92,3847.42,3854.95,5356684.0
1753658640,3854.95,3861.56,3854.43,3858.62,3641290.0
1753658820,3858.62,3861.3,3855.8,3858.15,2208738.0
1753659000,3858.91,3859.8,3849.0,3849.58,2635976.0
1753659180,3849.85,3855.8,3849.85,3850.92,1504478.0
1753659360,3850.92,3861.0,3850.18,3861.0,2067176.0
1753659540,3860.99,3863.0,3858.2,3861.03,2571426.0
1753659720,3861.02,3864.99,3860.1,3860.93,2583290.0
1753659900,3860.92,3862.21,3859.06,3861.99,1174330.0
1753660080,3861.99,3866.9,3859.5,3864.32,3215108.0
1753660260,3864.31,3869.6,3863.35,3867.87,3652554.0
1753660440,3868.05,3875.0,3867.84,3872.8,5523086.0
1753660620,3872.88,3875.0,3872.8,3874.9,771682.0
1753660800,3871.48,3872.21,3864.37,3865.87,5252120.0
1753660980,3865.8,3866.73,3862.87,3865.27,3016090.0
1753661160,3865.27,3867.89,3863.01,3866.26,1733716.0
1753661340,3866.03,3866.91,3858.66,3863.0,3931498.0
1753661520,3862.99,3881.05,3862.99,3880.86,8539106.0
1753661700,3880.99,3883.71,3874.04,3878.54,14123114.0
1753661880,3878.81,3885.62,3875.3,3879.99,11736336.0
1753662060,3880.0,3881.83,3870.01,3876.73,5815628.0
1753662240,3876.74,3886.0,3876.74,3878.48,4329422.0
1753662420,3879.0,3885.85,3877.2,3884.39,2868170.0
1753662600,3883.84,3884.99,3875.99,3875.99,4135098.0
1753662780,3876.0,3883.99,3872.64,3880.37,4023838.0
1753662960,3879.95,3880.34,3870.86,3871.18,2936522.0
1753663140,3870.85,3874.55,3868.4,3869.6,4214526.0
1753663320,3869.17,3871.82,3864.0,3864.15,3296888.0
1753663500,3864.16,3868.9,3855.47,3859.25,8592244.0
1753663680,3859.25,3861.2,3855.46,3856.15,3760478.0
1753663860,3856.16,3867.38,3853.84,3867.14,4802022.0
1753664040,3867.14,3872.46,3864.84,3867.65,4946536.0
1753664220,3867.65,3867.97,3860.24,3860.24,2456974.0
1753664400,3860.24,3861.85,3851.05,3851.44,4860284.0
1753664580,3851.91,3854.0,3848.6,3849.96,5339990.0
1753664760,3849.96,3851.69,3847.25,3851.69,3477954.0
1753664940,3851.86,3865.75,3850.42,3850.75,7277596.0
1753665120,3850.75,3852.66,3849.11,3851.26,1991922.0
1753665300,3851.26,3856.44,3848.94,3853.87,3061930.0
1753665480,3854.39,3861.2,3852.0,3856.81,3314462.0
1753665660,3857.28,3863.59,3852.81,3860.24,5700264.0
1753665840,3860.37,3860.4,3852.0,3852.35,4286646.0
1753666020,3852.99,3860.1,3852.86,3858.71,1575916.0
1753666200,3858.71,3858.71,3851.3,3852.07,2358670.0
1753666380,3852.01,3852.01,3849.0,3849.0,2495256.0
1753666560,3849.0,3851.29,3848.26,3848.26,1854030.0
1753666740,3848.55,3849.41,3845.77,3845.78,3833284.0
1753666920,3845.77,3848.86,3845.36,3848.23,3718854.0
1753667100,3848.23,3848.23,3843.53,3843.56,3779202.0
1753667280,3843.92,3850.96,3843.57,3846.44,4003184.0
1753667460,3846.44,3846.44,3843.53,3845.32,1372372.0
1753667640,3845.31,3846.43,3843.12,3845.11,2411246.0
1753667820,3845.1,3849.91,3844.14,3848.66,2515426.0
1753668000,3848.66,3849.33,3842.3,3845.76,6772582.0
1753668180,3845.75,3845.76,3841.89,3841.9,2234680.0
1753668360,3841.9,3845.25,3841.69,3843.0,2303880.0
1753668540,3843.0,3855.85,3842.58,3853.03,6401516.0
1753668720,3853.03,3858.45,3851.66,3855.67,3444852.0
1753668900,3855.51,3865.93,3855.21,3865.56,4599598.0
1753669080,3865.57,3866.6,3860.62,3863.49,4808686.0
1753669260,3863.39,3864.04,3859.56,3861.63,1902836.0
1753669440,3861.62,3868.0,3860.79,3867.99,2123672.0
1753669620,3868.0,3874.66,3867.24,3873.89,6357518.0
1753669800,3873.9,3897.0,3871.14,3896.69,29845660.0
1753669980,3896.69,3905.0,3892.29,3899.61,31365318.0
1753670160,3898.2,3906.89,3882.56,3887.3,21791696.0
1753670340,3887.43,3890.99,3883.98,3886.72,13064212.0
1753670520,3886.72,3894.0,3886.72,3889.17,6346252.0
1753670700,3889.17,3897.65,3886.83,3887.29,5896688.0
1753670880,3887.24,3889.81,3881.26,3885.99,6057866.0
1753671060,3885.99,3885.99,3880.0,3880.36,4372622.0
1753671240,3880.37,3886.46,3879.3,3883.63,5288948.0
1753671420,3883.33,3885.5,3880.66,3884.95,2949260.0
1753671600,3884.95,3892.4,3884.6,3892.4,3959560.0
1753671780,3892.4,3892.89,3886.41,3886.42,3411826.0
1753671960,3886.41,3886.85,3883.3,3886.54,2012500.0
1753672140,3886.83,3886.84,3878.01,3878.24,4795566.0
1753672320,3878.23,3879.2,3875.02,3879.2,4243584.0
1753672500,3879.19,3884.32,3877.71,3878.46,2078248.0
1753672680,3878.47,3879.2,3874.0,3874.01,3042594.0
1753672860,3874.01,3876.61,3873.17,3874.96,3164378.0
1753673040,3874.97,3876.28,3872.75,3872.75,1747282.0
1753673220,3872.75,3873.4,3870.0,3870.28,6133824.0
1753673400,3870.27,3875.3,3869.92,3874.03,3285282.0
1753673580,3874.03,3875.86,3872.55,3875.45,1970058.0
1753673760,3875.44,3878.5,3873.34,3873.58,1666492.0
1753673940,3873.57,3873.57,3868.62,3868.69,2714228.0
1753674120,3868.64,3869.47,3867.0,3867.22,3533786.0
1753674300,3867.31,3871.49,3866.86,3871.49,3059372.0
1753674480,3871.33,3874.87,3870.45,3872.88,2484410.0
1753674660,3872.89,3875.0,3871.51,3873.01,2017142.0
1753674840,3873.01,3875.77,3873.0,3874.11,2226858.0
1753675020,3874.1,3878.85,3874.1,3878.5,4431492.0
1753675200,3878.51,3885.91,3877.56,3881.01,5655484.0
1753675380,3880.93,3885.64,3879.1,3880.0,3524498.0
1753675560,3880.36,3882.0,3876.26,3876.26,1547172.0
1753675740,3876.01,3877.35,3872.1,3873.66,2352550.0
1753675920,3873.66,3873.92,3870.95,3870.95,1186146.0
1753676100,3870.8,3870.8,3867.11,3867.12,3795134.0
1753676280,3867.12,3870.0,3867.08,3867.51,2572286.0
1753676460,3867.51,3869.5,3867.0,3867.61,1638368.0
1753676640,3867.6,3876.84,3867.6,3874.45,2286392.0
1753676820,3874.52,3880.76,3874.47,3879.0,3650460.0
1753677000,3879.0,3879.0,3874.82,3874.82,1421550.0
1753677180,3874.75,3879.94,3873.32,3874.0,1754880.0
1753677360,3874.0,3881.0,3874.0,3880.68,1512910.0
1753677540,3880.26,3893.86,3879.53,3892.44,9160280.0
1753677720,3892.99,3902.3,3890.21,3897.35,16574838.0
1753677900,3897.34,3899.78,3893.6,3895.37,6614224.0
1753678080,3895.38,3904.13,3894.14,3898.08,9400756.0
1753678260,3898.09,3901.63,3897.53,3900.0,3866658.0
1753678440,3900.0,3900.6,3895.93,3896.72,2764988.0
1753678620,3896.72,3901.63,3896.28,3901.21,2896748.0
1753678800,3901.21,3903.99,3900.0,3903.99,4563068.0
1753678980,3903.99,3904.48,3899.27,3900.98,3874856.0
1753679160,3900.97,3908.0,3900.0,3908.0,5588692.0
1753679340,3908.15,3914.43,3904.84,3914.18,13028450.0
1753679520,3914.18,3922.48,3913.01,3920.64,22775882.0
1753679700,3920.63,3934.99,3920.63,3933.88,27947502.0
1753679880,3933.87,3934.93,3927.36,3934.93,12980542.0
1753680060,3934.92,3937.93,3926.87,3927.99,11841884.0
1753680240,3927.99,3936.59,3927.99,3934.05,7939258.0
1753680420,3934.05,3940.34,3934.04,3938.18,10956866.0
1753680600,3938.01,3938.71,3930.39,3936.3,8086846.0
1753680780,3936.3,3937.99,3931.1,3931.64,7375532.0
1753680960,3931.92,3935.27,3926.26,3931.75,11672024.0
1753681140,3931.75,3931.75,3922.77,3929.45,9464048.0
1753681320,3929.5,3937.55,3929.5,3934.22,4839014.0
1753681500,3934.22,3934.93,3928.49,3932.14,4856416.0
1753681680,3931.79,3936.69,3929.0,3935.4,4054724.0
1753681860,3935.39,3940.81,3935.03,3938.9,7262928.0
1753682040,3939.01,3939.44,3936.27,3936.28,2666686.0
1753682220,3936.28,3936.4,3927.67,3929.1,5059830.0
1753682400,3929.1,3933.19,3928.31,3931.07,2684798.0
1753682580,3930.51,3930.95,3926.27,3928.61,3569744.0
1753682760,3928.58,3929.34,3924.74,3928.24,2294714.0
1753682940,3928.0,3930.75,3924.0,3925.0,3540204.0
1753683120,3925.54,3933.5,3924.56,3932.36,3157824.0
1753683300,3932.36,3933.63,3928.0,3928.99,1727874.0
1753683480,3928.99,3931.52,3922.08,3924.96,4545324.0
1753683660,3924.96,3924.99,3916.2,3922.58,14498832.0
1753683840,3922.57,3928.74,3921.78,3928.58,3485286.0
1753684020,3928.3,3928.3,3921.41,3921.41,1937668.0
1753684200,3921.25,3922.17,3918.32,3920.0,2575168.0
1753684380,3919.99,3923.0,3919.04,3921.92,2377034.0
1753684560,3921.92,3926.0,3920.68,3923.62,2604868.0
1753684740,3923.62,3926.25,3917.41,3917.76,4112058.0
1753684920,3917.76,3917.76,3906.68,3911.22,16566058.0
1753685100,3911.23,3913.4,3908.5,3909.0,6926892.0
1753685280,3908.99,3915.08,3908.48,3912.64,4860176.0
1753685460,3912.64,3913.39,3910.26,3913.39,2076206.0
1753685640,3913.4,3915.79,3912.56,3915.3,2740730.0
1753685820,3915.3,3915.3,3911.8,3911.81,2155312.0
1753686000,3911.8,3913.09,3909.07,3909.2,3305700.0
1753686180,3909.08,3909.08,3903.17,3903.22,5924640.0
1753686360,3903.49,3904.49,3888.47,3888.99,25279432.0
1753686540,3889.25,3891.27,3880.13,3881.5,36043592.0
1753686720,3881.99,3885.78,3880.32,3882.99,10195388.0
1753686900,3882.99,3886.67,3874.91,3878.4,15975212.0
1753687080,3878.4,3882.18,3875.31,3879.78,7932150.0
1753687260,3879.95,3888.8,3879.95,3887.82,8212106.0
1753687440,3887.82,3893.21,3885.41,3893.21,6317812.0
1753687620,3893.21,3896.46,3891.0,3894.13,8426662.0
1753687800,3894.13,3895.2,3885.3,3885.3,6358326.0
1753687980,3884.8,3891.5,3882.63,3891.02,6573640.0
1753688160,3890.77,3891.22,3887.31,3887.31,2136526.0
1753688340,3887.32,3893.61,3887.32,3893.02,3803726.0
1753688520,3893.02,3893.02,3888.01,3888.59,3556162.0
1753688700,3888.59,3892.44,3888.5,3890.99,2378760.0
1753688880,3890.98,3893.0,3889.26,3889.6,1469332.0
1753689060,3890.5,3890.84,3886.0,3888.85,2022166.0
1753689240,3888.84,3891.43,3888.84,3890.41,1463324.0
1753689420,3890.41,3892.4,3889.43,3892.03,1927690.0
1753689600,3892.01,3892.01,3886.22,3886.97,2726552.0
1753689780,3887.26,3900.01,3887.14,3898.0,5643084.0
1753689960,3898.01,3899.87,3896.85,3898.41,4736124.0
1753690140,3898.41,3898.41,3886.01,3887.37,6398304.0
1753690320,3887.36,3887.76,3883.0,3886.5,2832364.0
1753690500,3886.5,3890.25,3886.5,3889.51,1887796.0
1753690680,3889.52,3893.25,3886.4,3889.19,1573206.0
1753690860,3889.19,3899.03,3889.19,3898.22,3279962.0
1753691040,3898.23,3899.72,3891.59,3893.36,2995722.0
1753691220,3893.36,3898.09,3893.14,3896.6,1976424.0
1753691400,3896.6,3897.55,3887.07,3889.25,4315052.0
1753691580,3889.26,3891.3,3881.36,3884.95,5735022.0
1753691760,3884.75,3889.25,3884.51,3887.76,1576704.0
1753691940,3887.76,3889.6,3886.64,3886.82,1539230.0
1753692120,3886.81,3886.81,3883.42,3886.69,1439358.0
1753692300,3886.69,3890.5,3885.85,3888.2,1468956.0
1753692480,3888.04,3889.71,3884.8,3885.74,953244.0
1753692660,3885.74,3890.61,3885.0,3887.05,1325572.0
1753692840,3887.05,3891.07,3886.76,3891.06,1298736.0
1753693020,3891.07,3893.0,3890.5,3890.57,1482858.0
1753693200,3890.57,3890.6,3887.7,3887.71,1738644.0
1753693380,3887.71,3888.13,3882.45,3885.07,3593740.0
1753693560,3885.01,3887.83,3883.7,3885.44,1167606.0
1753693740,3885.44,3889.46,3884.5,3887.29,3821628.0
1753693920,3887.29,3890.53,3885.36,3885.91,1001608.0
1753694100,3885.9,3886.24,3882.51,3885.29,1513926.0
1753694280,3885.09,3890.89,3882.51,3887.71,2305820.0
1753694460,3887.66,3888.0,3883.6,3883.61,1007612.0
1753694640,3883.61,3884.42,3881.71,3882.15,2331618.0
1753694820,3882.15,3882.16,3878.13,3880.34,4021354.0
1753695000,3880.34,3882.9,3879.44,3881.79,2176066.0
1753695180,3881.8,3884.5,3881.79,3884.29,1516630.0
1753695360,3884.29,3888.56,3883.64,3884.03,1531720.0
1753695540,3884.03,3884.03,3871.14,3874.68,9674758.0
1753695720,3874.68,3879.32,3872.18,3876.83,5836278.0
1753695900,3877.02,3883.99,3877.02,3882.95,3232154.0
1753696080,3882.91,3884.0,3880.34,3884.0,1796148.0
1753696260,3884.18,3893.99,3884.18,3889.72,6254424.0
1753696440,3889.72,3894.99,3888.96,3894.61,4629334.0
1753696620,3894.61,3894.67,3889.34,3893.32,3714938.0
1753696800,3893.33,3894.82,3890.1,3892.37,2085534.0
1753696980,3892.36,3896.69,3892.36,3894.82,2966302.0
1753697160,3894.82,3894.88,3887.28,3887.81,2857340.0
1753697340,3887.81,3888.95,3883.2,3883.21,2340170.0
1753697520,3883.01,3883.98,3880.72,3881.26,1908668.0
1753697700,3881.27,3884.66,3881.03,3884.65,1683226.0
1753697880,3884.65,3887.08,3884.65,3885.58,1795748.0
1753698060,3885.58,3892.14,3883.03,3891.32,1615166.0
1753698240,3891.31,3892.7,3888.21,3889.01,2316988.0
1753698420,3888.62,3890.0,3886.7,3888.69,1588880.0
1753698600,3888.69,3888.69,3881.0,3881.01,2338308.0
1753698780,3881.01,3883.81,3880.35,3880.78,4090200.0
1753698960,3880.78,3881.74,3876.35,3877.62,3457008.0
1753699140,3877.51,3881.54,3874.73,3878.01,5334118.0
1753699320,3878.01,3885.17,3875.99,3885.16,5594842.0
1753699500,3885.16,3885.16,3879.72,3884.34,2115942.0
1753699680,3884.5,3887.79,3883.72,3883.73,3468614.0
1753699860,3883.73,3886.81,3883.72,3886.19,2732936.0
1753700040,3886.19,3887.59,3882.75,3884.8,1130662.0
1753700220,3884.8,3888.6,3884.66,3887.06,2531112.0
1753700400,3887.06,3889.76,3885.03,3888.7,1413930.0
1753700580,3888.7,3892.54,3883.16,3883.16,3171130.0
1753700760,3883.01,3886.7,3880.21,3880.49,3407752.0
1753700940,3880.5,3882.3,3876.0,3879.6,4274084.0
1753701120,3879.59,3879.71,3877.81,3877.81,1750330.0
1753701300,3877.82,3878.4,3873.8,3875.77,4725014.0
1753701480,3875.77,3875.81,3873.19,3875.81,3414172.0
1753701660,3875.81,3877.04,3874.18,3875.37,2183554.0
1753701840,3875.38,3877.63,3874.36,3874.36,1765152.0
1753702020,3874.37,3874.37,3869.03,3869.23,5880434.0
1753702200,3869.04,3874.7,3868.02,3870.52,3911978.0
1753702380,3870.52,3870.52,3858.58,3863.24,19628334.0
1753702560,3863.45,3870.24,3858.77,3870.1,7724376.0
1753702740,3870.09,3872.59,3868.7,3871.99,3665564.0
1753702920,3871.99,3873.4,3870.0,3870.0,2338946.0
1753703100,3870.01,3877.18,3870.0,3876.18,4356554.0
1753703280,3876.19,3878.76,3876.18,3877.0,2343574.0
1753703460,3877.0,3878.28,3876.01,3877.03,1420520.0
1753703640,3877.03,3878.46,3873.83,3876.16,2486480.0
1753703820,3876.16,3878.82,3876.16,3878.6,1534952.0
1753704000,3878.59,3879.99,3873.81,3874.11,2917766.0
1753704180,3874.1,3878.0,3871.48,3877.3,2096466.0
1753704360,3877.3,3877.3,3872.09,3875.24,1599148.0
1753704540,3875.57,3883.97,3874.29,3882.89,3939942.0
1753704720,3883.42,3885.73,3880.61,3880.62,3304336.0
1753704900,3880.61,3885.84,3878.32,3885.2,2928626.0
1753705080,3885.2,3886.39,3883.13,3883.61,2271070.0
1753705260,3883.96,3887.45,3883.96,3887.44,2320474.0
1753705440,3887.44,3888.57,3882.4,3882.4,2443400.0
1753705620,3882.39,3883.66,3878.64,3882.39,1734808.0
1753705800,3882.39,3885.78,3879.6,3885.43,1419224.0
1753705980,3885.43,3886.63,3880.64,3882.89,1462680.0
1753706160,3883.13,3887.5,3882.8,3885.11,2255480.0
1753706340,3885.12,3887.3,3884.66,3887.0,1040334.0
1753706520,3886.99,3888.43,3882.47,3885.44,1828910.0
1753706700,3885.44,3886.27,3878.89,3882.31,2064432.0
1753706880,3882.31,3882.93,3880.42,3881.33,1365432.0
1753707060,3881.32,3881.32,3872.05,3878.76,3492204.0
1753707240,3878.77,3880.0,3868.8,3872.52,6537982.0
1753707420,3872.52,3876.93,3866.98,3869.74,6408130.0
1753707600,3869.82,3870.61,3860.5,3861.0,8361734.0
1753707780,3861.01,3869.78,3861.0,3868.54,6642370.0
1753707960,3868.54,3872.83,3866.7,3872.83,3234206.0
1753708140,3872.83,3873.92,3864.9,3864.91,2586088.0
1753708320,3864.8,3866.24,3854.86,3857.52,9509374.0
1753708500,3857.53,3862.92,3848.62,3855.12,19002946.0
1753708680,3855.12,3857.03,3850.6,3852.12,7711706.0
1753708860,3852.11,3852.12,3843.93,3845.38,18963782.0
1753709040,3845.02,3849.12,3834.02,3835.18,32695112.0
1753709220,3835.55,3845.99,3835.55,3843.48,9186624.0
1753709400,3843.48,3849.35,3823.32,3827.8,23078120.0
1753709580,3827.8,3841.1,3825.21,3839.2,17509878.0
1753709760,3839.19,3848.17,3836.26,3848.17,10906854.0
1753709940,3847.97,3867.3,3847.03,3862.56,21009954.0
1753710120,3862.56,3863.9,3851.44,3851.45,10309602.0
1753710300,3851.44,3859.0,3840.68,3841.05,10268584.0
1753710480,3840.68,3849.73,3834.12,3845.35,14206486.0
1753710660,3845.36,3847.4,3840.96,3843.51,4443674.0
1753710840,3843.52,3844.19,3831.95,3842.56,10224510.0
1753711020,3842.95,3843.0,3838.67,3842.75,4291538.0
1753711200,3842.8,3848.13,3839.6,3847.07,5264034.0
1753711380,3847.07,3847.07,3830.04,3838.95,5425490.0
1753711560,3839.2,3851.57,3838.74,3849.46,7738262.0
1753711740,3849.46,3849.53,3839.2,3839.2,2953596.0
1753711920,3839.21,3840.39,3833.83,3834.79,8742458.0
1753712100,3835.18,3837.8,3810.0,3812.82,47843412.0
1753712280,3812.81,3816.0,3805.7,3807.28,33328400.0
1753712460,3807.28,3808.17,3800.64,3802.27,28520148.0
1753712640,3802.28,3802.29,3771.75,3791.04,64250374.0
1753712820,3791.03,3792.42,3774.22,3783.44,33772244.0
1753713000,3783.06,3791.43,3772.0,3787.0,20930764.0
1753713180,3787.01,3788.8,3776.19,3778.7,15236928.0
1753713360,3779.12,3792.29,3777.0,3791.85,12516944.0
1753713540,3791.76,3794.0,3783.32,3789.52,9275578.0
1753713720,3789.85,3796.0,3787.88,3793.58,12707644.0
1753713900,3793.99,3794.82,3784.72,3787.86,6998468.0
1753714080,3788.38,3792.87,3783.36,3783.81,4906904.0
1753714260,3783.34,3789.94,3781.01,3789.16,7872354.0
1753714440,3789.16,3792.95,3784.31,3784.99,4968276.0
1753714620,3784.72,3786.83,3779.56,3783.47,6197286.0
1753714800,3783.48,3786.0,3780.0,3783.64,5838814.0
1753714980,3783.64,3788.85,3780.61,3786.72,4247822.0
1753715160,3786.71,3789.18,3783.01,3786.31,3688330.0
1753715340,3786.31,3792.99,3783.47,3791.49,6362430.0
1753715520,3791.4,3800.59,3790.27,3800.05,11170830.0
1753715700,3800.01,3817.77,3798.0,3813.09,36507338.0
1753715880,3813.32,3819.4,3810.7,3812.63,22900368.0
1753716060,3813.99,3820.2,3812.29,3816.93,11820164.0
1753716240,3816.93,3817.32,3803.51,3803.97,7444608.0
1753716420,3803.97,3816.28,3803.5,3813.78,6517814.0
1753716600,3813.61,3819.99,3812.0,3815.15,6023950.0
1753716780,3814.51,3818.0,3809.0,3809.54,3715358.0
1753716960,3809.57,3812.38,3803.34,3804.08,4743116.0
1753717140,3804.05,3810.57,3803.15,3810.55,2694770.0
1753717320,3810.56,3812.59,3804.25,3804.96,2054946.0
1753717500,3804.95,3812.37,3804.32,3811.01,2267754.0
1753717680,3811.01,3812.6,3790.99,3793.85,9068526.0
1753717860,3793.73,3802.38,3789.01,3802.38,8816778.0
1753718040,3802.41,3809.13,3798.72,3808.87,6538252.0
1753718220,3808.86,3809.79,3805.1,3806.09,3421030.0
1753718400,3806.09,3808.37,3802.68,3807.52,3867312.0
1753718580,3807.52,3807.52,3800.67,3801.63,3060186.0
1753718760,3801.62,3801.62,3793.51,3797.83,8195674.0
1753718940,3797.82,3800.89,3793.66,3795.01,4662646.0
1753719120,3795.01,3800.0,3791.57,3796.95,3513584.0
1753719300,3796.95,3806.55,3796.95,3803.74,4166432.0
1753719480,3804.26,3806.87,3796.0,3799.54,2477376.0
1753719660,3799.55,3803.1,3793.0,3803.09,3893602.0
1753719840,3803.16,3805.8,3798.11,3805.32,2832156.0
1753720020,3805.32,3814.88,3804.05,3812.6,6288238.0
1753720200,3812.0,3816.0,3805.0,3805.01,4729000.0
1753720380,3805.0,3814.4,3802.57,3813.94,3479010.0
1753720560,3813.72,3816.47,3810.01,3810.47,3306306.0
1753720740,3810.47,3813.14,3808.64,3812.59,2066214.0
1753720920,3812.59,3815.92,3810.5,3815.92,3697206.0
1753721100,3815.99,3818.82,3814.21,3817.64,3737820.0
1753721280,3817.64,3821.0,3816.0,3816.06,5883154.0
1753721460,3815.64,3815.64,3805.2,3809.54,4183264.0
1753721640,3808.96,3809.91,3803.8,3807.57,2336832.0
1753721820,3807.57,3808.75,3804.2,3804.9,2629958.0
1753722000,3804.66,3808.21,3799.63,3804.59,4478144.0
1753722180,3804.26,3807.72,3803.1,3804.4,1932182.0
1753722360,3804.56,3807.66,3803.1,3803.51,1912762.0
1753722540,3803.51,3806.28,3802.22,3804.51,2164242.0
1753722720,3804.9,3805.41,3791.29,3791.89,5363144.0
1753722900,3791.89,3792.58,3781.01,3788.42,14571400.0
1753723080,3788.23,3788.59,3776.44,3788.16,10942318.0
1753723260,3788.03,3791.21,3780.46,3788.31,6941302.0
1753723440,3788.32,3799.9,3787.17,3798.15,6394310.0
1753723620,3798.16,3801.84,3798.15,3801.24,2324846.0
1753723800,3801.25,3807.42,3801.24,3802.56,3953730.0
1753723980,3802.55,3804.03,3794.63,3798.09,2972390.0
1753724160,3798.09,3798.09,3791.16,3792.97,1500836.0
1753724340,3792.96,3796.55,3787.63,3790.34,1926562.0
1753724520,3790.6,3791.99,3786.06,3790.73,2528068.0
1753724700,3790.73,3791.32,3785.0,3788.0,3108082.0
1753724880,3788.43,3795.05,3785.0,3786.36,3650740.0
1753725060,3787.09,3788.8,3785.31,3788.8,1892106.0
1753725240,3789.04,3789.05,3782.13,3786.96,2412784.0
1753725420,3786.96,3790.29,3781.07,3783.22,2944884.0
1753725600,3783.22,3787.07,3782.88,3784.58,2311412.0
1753725780,3784.59,3784.59,3753.86,3754.48,42742992.0
1753725960,3754.47,3771.67,3752.48,3767.59,15872002.0
1753726140,3767.59,3773.69,3761.63,3773.69,5088314.0
1753726320,3773.68,3778.0,3772.99,3776.43,5105604.0
1753726500,3776.43,3779.13,3770.47,3771.54,3459858.0
1753726680,3771.87,3773.76,3752.86,3758.0,12010318.0
1753726860,3758.33,3766.66,3756.98,3766.03,5192936.0
1753727040,3766.02,3769.72,3765.36,3767.99,3364622.0
1753727220,3767.99,3770.3,3762.0,3770.14,5279454.0
1753727400,3770.35,3773.36,3756.85,3759.71,5154046.0
1753727580,3759.53,3761.3,3752.82,3757.99,5379330.0
1753727760,3758.36,3764.65,3758.36,3762.46,3872244.0
1753727940,3762.46,3774.59,3762.26,3772.22,8081662.0
1753728120,3772.22,3776.81,3770.8,3775.68,3487096.0
1753728300,3775.67,3776.0,3768.0,3769.0,3613532.0
1753728480,3769.0,3773.8,3768.19,3773.55,1946818.0
1753728660,3773.54,3781.61,3772.86,3776.83,5440732.0
1753728840,3776.84,3779.6,3774.36,3779.59,1918764.0
1753729020,3779.59,3782.6,3777.77,3781.05,3716216.0
1753729200,3781.04,3785.75,3780.17,3783.99,3226290.0
1753729380,3784.0,3798.97,3783.99,3797.95,11074896.0
1753729560,3797.96,3801.84,3791.7,3791.7,8626428.0
1753729740,3792.79,3797.98,3791.28,3797.4,4114248.0
1753729920,3797.34,3799.92,3793.27,3799.25,2762146.0
1753730100,3799.25,3803.09,3796.58,3802.78,5029446.0
1753730280,3802.81,3804.76,3796.62,3797.05,3633118.0
1753730460,3797.06,3804.99,3797.06,3799.48,2444036.0
1753730640,3799.11,3804.3,3799.1,3804.3,1375918.0
1753730820,3804.29,3804.8,3797.54,3797.72,3455896.0
1753731000,3797.72,3797.72,3786.4,3791.81,9053070.0
1753731180,3791.81,3791.81,3783.56,3785.8,4119740.0
1753731360,3785.8,3787.6,3782.0,3782.58,2249230.0
1753731540,3782.68,3783.96,3778.01,3781.77,2912318.0
1753731720,3781.76,3783.04,3768.4,3770.54,7479114.0
1753731900,3770.54,3772.01,3762.76,3764.64,5937236.0
1753732080,3764.47,3775.91,3763.74,3774.61,9108482.0
1753732260,3774.52,3787.0,3772.0,3785.42,6309634.0
1753732440,3785.42,3791.5,3784.31,3790.94,3862642.0
1753732620,3790.94,3796.99,3790.9,3795.57,5889768.0
1753732800,3796.01,3802.0,3792.98,3797.19,5697802.0
1753732980,3797.19,3798.03,3789.05,3789.92,6086906.0
1753733160,3789.99,3790.89,3782.2,3785.99,4691368.0
1753733340,3785.99,3786.86,3776.0,3778.2,4925486.0
1753733520,3778.21,3781.17,3776.21,3779.7,2730530.0
1753733700,3779.7,3786.72,3776.58,3778.52,2373738.0
1753733880,3778.52,3782.42,3776.72,3780.7,2350324.0
1753734060,3780.31,3780.46,3769.37,3771.43,4507890.0
1753734240,3771.44,3773.55,3768.55,3770.02,3637512.0
1753734420,3769.36,3771.85,3764.27,3765.5,7807530.0
1753734600,3765.5,3776.28,3764.0,3776.28,4260776.0
1753734780,3776.28,3781.81,3775.63,3781.81,4450588.0
1753734960,3781.8,3785.94,3775.42,3776.59,3973328.0
1753735140,3776.59,3783.99,3776.59,3780.33,3177900.0
1753735320,3780.65,3781.9,3776.2,3776.2,2065698.0
1753735500,3776.05,3782.89,3773.83,3775.38,1497370.0
1753735680,3775.38,3776.37,3771.01,3774.8,1968034.0
1753735860,3774.8,3780.23,3773.99,3780.23,954252.0
1753736040,3780.22,3789.69,3779.54,3788.22,3326808.0
1753736220,3788.22,3789.6,3786.19,3786.19,1604802.0
1753736400,3786.19,3790.29,3783.27,3790.28,2054048.0
1753736580,3789.87,3793.26,3787.9,3791.0,1529488.0
1753736760,3790.99,3794.2,3782.08,3782.08,2236580.0
1753736940,3782.12,3784.67,3777.76,3783.68,2546108.0
1753737120,3783.67,3784.2,3780.33,3780.77,1249546.0
1753737300,3780.57,3784.0,3779.0,3782.67,2425524.0
1753737480,3782.67,3785.34,3782.51,3785.33,2132978.0
1753737660,3785.33,3787.9,3778.4,3778.41,1815914.0
1753737840,3778.44,3781.7,3773.33,3777.96,3949018.0
1753738020,3778.0,3784.86,3777.99,3782.35,774004.0
1753738200,3782.35,3795.2,3778.0,3794.82,2740974.0
1753738380,3795.17,3797.17,3790.0,3796.23,3160314.0
1753738560,3796.23,3798.88,3791.84,3795.27,4309574.0
1753738740,3795.27,3800.0,3794.47,3797.36,1799212.0
1753738920,3797.37,3801.2,3796.61,3801.19,1964186.0
1753739100,3801.19,3801.99,3795.76,3797.49,2640380.0
1753739280,3797.44,3797.52,3787.99,3788.0,1940238.0
1753739460,3788.0,3788.67,3778.03,3780.76,4012144.0
1753739640,3780.76,3784.23,3778.81,3778.82,1838984.0
1753739820,3778.82,3787.9,3778.8,3787.41,1603102.0
1753740000,3787.24,3799.29,3787.08,3793.95,5844380.0
1753740180,3793.95,3797.35,3789.8,3796.99,2293346.0
1753740360,3796.99,3801.69,3796.58,3799.45,1817500.0
1753740540,3799.04,3799.2,3788.86,3789.37,1870640.0
1753740720,3789.37,3796.36,3789.19,3795.32,1599284.0
1753740900,3797.09,3799.3,3790.63,3797.99,2208756.0
1753741080,3798.0,3799.59,3788.24,3789.61,3056424.0
1753741260,3789.61,3790.29,3785.54,3786.37,1628362.0
1753741440,3786.37,3796.59,3786.03,3796.59,1712182.0
1753741620,3796.59,3797.73,3792.27,3792.71,1282080.0
1753741800,3792.7,3794.75,3784.17,3789.18,2816862.0
1753741980,3789.17,3789.17,3778.96,3782.39,2683286.0
1753742160,3782.39,3787.9,3782.0,3782.0,2467888.0
1753742340,3782.01,3783.99,3767.0,3770.23,7359900.0
1753742520,3770.69,3777.57,3764.1,3774.6,8216228.0
1753742700,3774.6,3774.6,3768.02,3770.71,2789548.0
1753742880,3770.71,3780.3,3770.71,3776.56,3971374.0
1753743060,3776.55,3784.58,3776.55,3781.58,1808682.0
1753743240,3781.58,3784.1,3780.71,3784.04,1422724.0
1753743420,3784.05,3785.54,3782.0,3785.09,1322774.0
1753743600,3785.09,3787.45,3777.65,3779.01,2227890.0
1753743780,3778.4,3783.85,3772.95,3783.85,3077878.0
1753743960,3783.85,3787.45,3780.76,3783.47,1835128.0
1753744140,3783.48,3786.49,3782.2,3784.43,1261686.0
1753744320,3784.44,3786.99,3779.78,3785.64,1774644.0
1753744500,3785.99,3791.0,3785.87,3787.71,3678036.0
1753744680,3787.71,3791.35,3781.88,3790.13,1912176.0
1753744860,3790.13,3798.0,3789.96,3797.18,4647432.0
1753745040,3797.18,3797.35,3783.61,3783.89,2766170.0
1753745220,3783.89,3789.06,3782.94,3784.56,1413016.0
1753745400,3784.01,3792.69,3781.24,3792.14,1715526.0
1753745580,3792.13,3794.09,3787.91,3791.04,1925242.0
1753745760,3791.04,3797.01,3791.04,3796.01,2519518.0
1753745940,3796.0,3798.54,3794.76,3795.16,1656256.0
1753746120,3795.16,3795.16,3786.02,3786.37,2327450.0
1753746300,3786.37,3790.44,3785.0,3790.43,1342564.0
1753746480,3790.54,3793.6,3789.58,3791.6,1316208.0
1753746660,3791.6,3792.0,3776.63,3776.88,3540368.0
1753746840,3776.87,3778.63,3773.04,3778.14,5480472.0
1753747020,3778.15,3796.0,3775.32,3795.99,5774414.0
1753747200,3795.99,3797.02,3786.31,3793.12,3817582.0
1753747380,3793.32,3798.47,3793.32,3794.87,4844846.0
1753747560,3795.23,3802.98,3794.51,3802.98,5314744.0
1753747740,3803.1,3806.2,3799.61,3802.45,6802682.0
1753747920,3802.44,3806.9,3801.2,3806.9,2173082.0
1753748100,3806.69,3817.44,3806.69,3816.14,13137942.0
1753748280,3816.14,3817.67,3811.53,3811.53,4491012.0
1753748460,3811.4,3817.44,3811.4,3817.43,2114938.0
1753748640,3817.44,3817.44,3813.36,3815.79,3347530.0
1753748820,3815.8,3819.68,3806.01,3808.19,7759178.0
1753749000,3807.84,3815.0,3807.84,3814.31,3394596.0
1753749180,3814.31,3814.31,3782.97,3786.94,16832900.0
1753749360,3786.94,3792.85,3780.95,3787.72,6604436.0
1753749540,3787.72,3790.27,3755.21,3755.63,32545972.0
1753749720,3755.64,3763.32,3740.4,3753.17,42497520.0
1753749900,3753.16,3768.27,3745.92,3763.06,15812640.0
1753750080,3763.07,3772.99,3761.46,3772.99,5019652.0
1753750260,3772.99,3776.0,3768.53,3775.48,4297112.0
1753750440,3775.79,3777.32,3772.22,3777.23,3095066.0
1753750620,3777.59,3778.1,3775.6,3778.1,1144422.0
1753750800,3778.85,3779.1,3767.01,3767.16,4273404.0
1753750980,3767.57,3782.09,3767.29,3775.16,4137696.0
1753751160,3775.14,3782.33,3770.92,3782.32,2346384.0
1753751340,3782.33,3784.5,3780.69,3783.32,2707940.0
1753751520,3783.33,3785.65,3781.43,3781.8,2227946.0
1753751700,3781.56,3785.7,3779.63,3785.7,2020740.0
1753751880,3785.69,3789.22,3785.45,3788.3,3534026.0
1753752060,3788.76,3789.0,3782.21,3788.33,2817542.0
1753752240,3788.33,3794.97,3788.33,3794.97,4349546.0
1753752420,3794.97,3796.6,3792.24,3793.2,3008670.0
1753752600,3793.37,3797.17,3792.48,3794.68,1823046.0
1753752780,3794.67,3796.96,3789.2,3789.21,2400976.0
1753752960,3789.21,3791.59,3786.0,3787.53,2033844.0
1753753140,3787.52,3789.63,3784.11,3786.01,2453692.0
1753753320,3786.01,3788.32,3783.56,3784.2,1620702.0
1753753500,3784.22,3784.98,3773.65,3773.99,4042640.0
1753753680,3773.99,3777.85,3771.23,3776.29,3766126.0
1753753860,3776.29,3776.29,3769.3,3769.31,2425826.0
1753754040,3769.3,3770.0,3760.4,3760.4,5217006.0
1753754220,3760.41,3765.29,3756.0,3756.76,8322318.0
1753754400,3756.75,3764.36,3755.6,3763.74,6855602.0
1753754580,3763.74,3766.66,3757.14,3766.65,3997966.0
1753754760,3766.66,3768.0,3762.5,3764.51,2979100.0
1753754940,3764.51,3771.85,3762.34,3766.13,2956012.0
1753755120,3766.01,3770.99,3765.85,3769.13,1774096.0
1753755300,3768.85,3769.47,3750.59,3750.59,8190632.0
1753755480,3750.59,3751.8,3726.02,3741.85,33985792.0
1753755660,3741.85,3744.2,3736.43,3736.88,6934332.0
1753755840,3736.03,3747.83,3734.61,3745.49,5415438.0
1753756020,3745.67,3757.0,3745.62,3757.0,7824738.0
1753756200,3757.05,3760.07,3752.7,3759.83,5188034.0
1753756380,3759.83,3764.0,3754.0,3754.11,3333682.0
1753756560,3754.83,3756.88,3744.2,3744.72,3820906.0
1753756740,3744.71,3750.28,3743.23,3745.57,3455498.0
1753756920,3745.76,3752.32,3744.03,3752.32,2753854.0
1753757100,3752.9,3758.0,3750.99,3756.0,5618708.0
1753757280,3755.77,3756.16,3748.33,3748.73,2891000.0
1753757460,3748.95,3750.9,3740.52,3748.49,3040216.0
1753757640,3747.92,3750.22,3742.3,3749.0,5471290.0
1753757820,3748.99,3760.0,3746.93,3757.27,3179240.0
1753758000,3757.28,3772.84,3757.28,3764.65,10502062.0
1753758180,3764.65,3771.21,3764.07,3769.0,4424476.0
1753758360,3769.0,3782.14,3769.0,3781.6,7087270.0
1753758540,3781.59,3781.7,3775.85,3780.0,4590412.0
1753758720,3780.0,3781.56,3777.88,3781.16,2559844.0
1753758900,3781.15,3782.65,3775.76,3779.02,4200088.0
1753759080,3779.03,3779.03,3773.63,3777.79,2936398.0
1753759260,3777.94,3784.66,3776.84,3783.16,3008014.0
1753759440,3783.16,3785.64,3780.83,3784.88,2098544.0
1753759620,3784.88,3784.88,3779.66,3782.52,1964894.0
1753759800,3782.31,3787.45,3778.0,3778.01,3261824.0
1753759980,3778.01,3780.24,3774.85,3776.23,4374888.0
1753760160,3776.22,3782.14,3773.56,3779.14,2659158.0
1753760340,3779.34,3785.95,3778.75,3784.08,2858968.0
1753760520,3784.08,3788.6,3784.08,3788.4,1973486.0
1753760700,3788.41,3792.3,3785.44,3791.79,5163190.0
1753760880,3791.98,3793.6,3784.81,3784.97,3019842.0
1753761060,3784.96,3786.56,3777.73,3783.5,6878666.0
1753761240,3783.55,3790.29,3782.78,3789.61,2028572.0
1753761420,3789.61,3796.76,3789.08,3790.46,7160368.0
1753761600,3790.47,3792.59,3787.64,3790.89,4308652.0
1753761780,3791.28,3793.95,3789.25,3793.95,1670890.0
1753761960,3793.95,3796.27,3793.0,3796.11,2169158.0
1753762140,3795.82,3799.14,3794.44,3798.54,3061844.0
1753762320,3798.54,3800.6,3796.3,3799.85,4477026.0
1753762500,3799.85,3799.85,3789.91,3791.33,4377376.0
1753762680,3791.33,3794.42,3791.31,3794.41,1813070.0
1753762860,3794.41,3794.42,3788.16,3789.42,2299530.0
1753763040,3789.59,3790.56,3787.0,3788.07,1500804.0
1753763220,3788.07,3788.56,3785.64,3787.53,1789694.0
1753763400,3787.53,3789.93,3783.36,3785.25,2542900.0
1753763580,3785.84,3787.9,3783.24,3783.25,1132978.0
1753763760,3783.24,3785.79,3781.58,3783.92,1521358.0
1753763940,3783.93,3793.59,3783.92,3788.01,2221408.0
1753764120,3788.01,3788.9,3780.54,3783.08,2153532.0
1753764300,3783.29,3786.1,3782.2,3782.96,1516200.0
1753764480,3783.27,3783.27,3774.01,3777.14,5609916.0
1753764660,3777.14,3781.21,3774.19,3781.2,2553652.0
1753764840,3781.21,3781.71,3777.57,3777.75,1422236.0
1753765020,3777.76,3779.6,3774.36,3776.65,1969776.0
1753765200,3776.65,3781.95,3776.65,3779.97,1417416.0
1753765380,3779.96,3782.51,3778.22,3781.07,2433322.0
1753765560,3781.08,3792.6,3781.07,3791.21,3377064.0
1753765740,3791.21,3793.11,3789.01,3790.24,2481290.0
1753765920,3790.25,3792.7,3787.9,3788.03,1079416.0
1753766100,3788.04,3788.28,3780.7,3785.92,1514830.0
1753766280,3786.0,3789.99,3783.57,3789.35,946414.0
1753766460,3789.35,3792.64,3787.45,3787.83,1050324.0
1753766640,3787.57,3790.89,3785.7,3790.87,636880.0
1753766820,3790.88,3790.88,3787.94,3789.7,601674.0
1753767000,3789.7,3790.0,3787.0,3789.99,601012.0
1753767180,3789.99,3795.71,3789.99,3794.95,1903648.0
1753767360,3794.71,3802.84,3794.71,3800.57,5931206.0
1753767540,3800.56,3802.52,3797.98,3800.58,3147538.0
1753767720,3800.57,3800.77,3796.35,3797.99,2912642.0
1753767900,3797.99,3802.47,3796.12,3802.23,3462286.0
1753768080,3802.0,3802.0,3797.08,3798.56,2418978.0
1753768260,3799.09,3804.33,3798.69,3801.54,1924578.0
1753768440,3801.55,3806.8,3801.3,3803.34,3324768.0
1753768620,3803.34,3805.87,3802.31,3805.86,2342804.0
1753768800,3805.87,3807.95,3800.01,3803.62,4050686.0
1753768980,3803.53,3807.35,3801.5,3807.06,2405652.0
1753769160,3807.06,3811.44,3807.06,3807.89,6865828.0
1753769340,3807.89,3808.35,3803.41,3806.46,2511980.0
1753769520,3806.46,3810.2,3806.24,3809.2,1356008.0
1753769700,3809.2,3812.68,3808.33,3811.23,2465600.0
1753769880,3811.23,3815.62,3810.9,3814.94,5135592.0
1753770060,3814.94,3819.49,3814.55,3818.48,7656266.0
1753770240,3818.49,3821.7,3812.61,3813.87,10093468.0
1753770420,3813.87,3816.4,3812.09,3815.45,5713872.0
1753770600,3815.45,3826.88,3813.0,3823.75,10832390.0
1753770780,3823.69,3824.0,3817.42,3817.48,4078130.0
1753770960,3817.48,3818.1,3815.15,3816.04,2354210.0
1753771140,3816.03,3817.0,3810.34,3811.35,5150310.0
1753771320,3811.36,3820.47,3811.35,3820.21,6361524.0
1753771500,3820.05,3820.06,3815.4,3815.55,2093430.0
1753771680,3815.55,3821.19,3813.62,3820.13,12595580.0
1753771860,3820.14,3824.97,3817.36,3821.98,3242540.0
1753772040,3822.48,3836.77,3821.96,3831.0,16818632.0
1753772220,3831.01,3832.41,3826.75,3827.74,8000388.0
1753772400,3827.74,3833.0,3827.47,3832.79,8703674.0
1753772580,3832.92,3836.17,3830.36,3831.6,10111358.0
1753772760,3831.6,3842.36,3831.47,3841.11,13547046.0
1753772940,3841.11,3841.74,3837.0,3840.85,7214476.0
1753773120,3840.84,3840.85,3835.42,3840.26,4988908.0
1753773300,3840.26,3843.61,3835.82,3843.35,6749590.0
1753773480,3843.34,3845.55,3841.1,3842.98,5530464.0
1753773660,3842.98,3843.24,3833.5,3836.67,4840328.0
1753773840,3836.68,3836.68,3832.25,3832.88,3691620.0
1753774020,3832.88,3835.77,3832.18,3832.61,2497074.0
1753774200,3832.4,3850.69,3832.4,3850.45,13258510.0
1753774380,3850.44,3858.03,3847.2,3851.01,18278038.0
1753774560,3851.01,3857.19,3849.21,3852.61,7107560.0
1753774740,3852.62,3877.29,3848.79,3869.96,33491168.0
1753774920,3869.96,3872.99,3866.79,3872.99,8433520.0
1753775100,3872.99,3878.97,3870.39,3870.39,13193068.0
1753775280,3870.39,3875.94,3867.87,3874.45,7450878.0
1753775460,3874.23,3874.25,3870.4,3874.1,5765500.0
1753775640,3874.09,3874.56,3871.25,3873.12,5888620.0
1753775820,3873.11,3878.89,3871.25,3876.53,7371352.0
1753776000,3876.56,3885.43,3875.0,3883.01,12915718.0
1753776180,3882.9,3883.1,3871.17,3872.31,8118952.0
1753776360,3872.3,3876.23,3867.15,3867.55,7563860.0
1753776540,3867.55,3870.98,3867.49,3870.13,6393824.0
1753776720,3870.14,3871.83,3869.51,3870.49,2739184.0
1753776900,3870.02,3874.72,3869.33,3869.33,3735890.0
1753777080,3869.31,3877.42,3869.0,3876.05,3565944.0
1753777260,3876.04,3876.68,3871.0,3871.18,2605780.0
1753777440,3871.01,3875.1,3866.61,3869.48,4277400.0
1753777620,3869.48,3869.49,3858.77,3862.76,9732084.0
1753777800,3862.77,3872.37,3862.77,3870.21,7635326.0
1753777980,3870.2,3872.62,3866.33,3871.17,4017474.0
1753778160,3871.17,3875.74,3870.0,3872.24,4507854.0
1753778340,3872.25,3879.99,3872.01,3878.91,6032090.0
1753778520,3878.91,3878.91,3876.4,3876.41,2269244.0
1753778700,3876.41,3880.65,3875.6,3880.65,2495918.0
1753778880,3880.65,3883.95,3872.93,3873.09,4654796.0
1753779060,3873.09,3874.17,3870.03,3872.15,2900154.0
1753779240,3872.16,3874.7,3870.2,3873.75,1834358.0
1753779420,3873.26,3873.54,3868.4,3871.54,3739846.0
1753779600,3871.55,3878.3,3871.55,3877.92,6098604.0
1753779780,3877.71,3877.71,3871.57,3875.99,2365448.0
1753779960,3875.99,3876.62,3872.2,3875.08,2353752.0
1753780140,3875.08,3878.0,3873.19,3873.61,1639326.0
1753780320,3873.62,3873.91,3867.13,3867.17,5126176.0
1753780500,3867.16,3868.59,3863.38,3864.35,4699252.0
1753780680,3864.34,3876.65,3864.34,3875.74,4487556.0
1753780860,3875.74,3877.8,3875.41,3875.94,3387758.0
1753781040,3875.94,3879.01,3873.55,3873.71,3337910.0
1753781220,3873.72,3875.56,3873.33,3874.37,1167184.0
1753781400,3874.37,3874.37,3867.82,3869.13,4612540.0
1753781580,3869.13,3872.84,3867.58,3867.58,1303762.0
1753781760,3867.58,3870.0,3867.48,3868.25,1178618.0
1753781940,3868.24,3873.8,3868.24,3873.79,1536924.0
1753782120,3873.8,3876.58,3871.13,3876.01,1745074.0
1753782300,3876.01,3876.81,3873.26,3875.84,1484018.0
1753782480,3875.85,3875.99,3871.18,3873.99,1631064.0
1753782660,3873.99,3873.99,3870.93,3871.54,643538.0
1753782840,3871.54,3875.0,3870.63,3874.02,1576904.0
1753783020,3873.43,3874.71,3871.03,3871.92,1030966.0
1753783200,3871.93,3873.8,3867.02,3867.03,3362652.0
1753783380,3867.04,3867.07,3863.38,3863.97,7182938.0
1753783560,3864.01,3865.71,3861.44,3863.05,4564046.0
1753783740,3863.05,3863.26,3855.01,3857.96,11514630.0
1753783920,3857.96,3859.96,3850.01,3852.14,9388238.0
1753784100,3852.14,3858.2,3852.13,3856.16,5393820.0
1753784280,3856.16,3858.38,3851.57,3852.86,5194304.0
1753784460,3852.87,3853.35,3841.1,3844.9,13232810.0
1753784640,3845.16,3853.59,3844.9,3850.19,4767896.0
1753784820,3850.49,3852.18,3847.59,3852.18,2621752.0
1753785000,3852.18,3863.19,3851.8,3862.69,5933878.0
1753785180,3862.68,3865.8,3858.0,3859.34,4444324.0
1753785360,3858.87,3861.14,3853.76,3854.2,2263048.0
1753785540,3854.21,3854.21,3847.82,3849.61,5296738.0
1753785720,3849.61,3850.0,3842.84,3846.11,7409566.0
1753785900,3846.26,3847.48,3836.76,3838.97,7946816.0
1753786080,3838.97,3840.62,3831.28,3837.07,10284464.0
1753786260,3837.07,3841.0,3833.55,3840.47,4944336.0
1753786440,3840.47,3841.7,3828.0,3829.43,5496564.0
1753786620,3829.43,3831.95,3824.0,3828.72,12465898.0
1753786800,3828.72,3828.99,3824.57,3828.99,5758304.0
1753786980,3828.99,3829.63,3821.36,3825.47,6341416.0
1753787160,3825.98,3825.98,3820.0,3820.05,6273496.0
1753787340,3820.01,3825.55,3820.0,3825.55,5702818.0
1753787520,3825.55,3828.97,3823.82,3828.96,4476148.0
1753787700,3828.96,3831.98,3826.42,3830.51,7122090.0
1753787880,3830.52,3834.19,3830.35,3831.6,8185664.0
1753788060,3831.6,3831.61,3824.43,3828.66,6475146.0
1753788240,3828.66,3830.53,3824.97,3829.07,2430540.0
1753788420,3829.06,3832.99,3829.06,3830.68,1901764.0
1753788600,3830.68,3838.86,3830.34,3836.52,7181180.0
1753788780,3835.46,3835.46,3816.0,3822.5,14049414.0
1753788960,3822.5,3824.68,3816.64,3818.51,4117098.0
1753789140,3818.52,3820.03,3811.16,3812.38,8167788.0
1753789320,3812.37,3818.61,3810.51,3815.0,7321528.0
1753789500,3815.1,3816.7,3813.35,3815.1,2943208.0
1753789680,3815.09,3820.44,3814.56,3818.89,2711404.0
1753789860,3818.9,3825.67,3816.99,3822.91,4903742.0
1753790040,3822.91,3823.47,3818.16,3821.95,3416736.0
1753790220,3821.95,3825.0,3820.26,3824.64,3545654.0
1753790400,3824.64,3832.5,3824.1,3832.5,6523814.0
1753790580,3832.5,3843.2,3830.92,3835.01,19168994.0
1753790760,3835.0,3836.1,3825.2,3825.2,4209530.0
1753790940,3825.21,3826.53,3821.61,3824.5,5258384.0
1753791120,3824.49,3831.0,3823.0,3824.05,3163532.0
1753791300,3824.06,3848.6,3824.06,3840.52,18588946.0
1753791480,3840.13,3846.33,3836.71,3846.33,7554208.0
1753791660,3846.66,3849.47,3840.01,3843.5,6500948.0
1753791840,3843.5,3849.39,3841.33,3849.03,4278176.0
1753792020,3848.62,3858.52,3847.32,3849.44,8957032.0
1753792200,3849.44,3850.48,3842.35,3843.57,4633120.0
1753792380,3843.56,3854.85,3842.78,3853.97,5228296.0
1753792560,3854.68,3859.4,3854.36,3856.38,7252888.0
1753792740,3856.39,3857.5,3848.09,3848.63,5653946.0
1753792920,3848.93,3854.58,3848.23,3854.57,2393914.0
1753793100,3854.57,3854.71,3850.25,3851.58,1983312.0
1753793280,3851.33,3852.54,3847.51,3848.05,2771270.0
1753793460,3848.05,3853.44,3845.47,3849.82,4467944.0
1753793640,3849.82,3851.52,3848.03,3850.39,1137454.0
1753793820,3850.4,3854.56,3850.0,3851.48,1545296.0
1753794000,3851.49,3858.34,3849.76,3857.79,4224054.0
1753794180,3857.43,3858.72,3851.11,3851.11,1734872.0
1753794360,3851.12,3851.12,3841.27,3843.0,8573936.0
1753794540,3843.0,3847.63,3842.0,3847.62,2417140.0
1753794720,3847.62,3851.01,3845.06,3849.26,3452224.0
1753794900,3849.25,3855.51,3848.0,3850.21,4703194.0
1753795080,3850.38,3857.49,3850.38,3856.81,4583878.0
1753795260,3856.82,3865.36,3856.62,3861.24,8196610.0
1753795440,3861.24,3875.52,3855.34,3868.34,16876098.0
1753795620,3868.34,3868.93,3863.9,3864.3,4371218.0
1753795800,3864.88,3866.87,3855.8,3860.78,5980560.0
1753795980,3860.77,3864.48,3859.3,3859.41,4107832.0
1753796160,3859.4,3866.34,3858.2,3861.29,4733306.0
1753796340,3861.57,3861.57,3854.58,3854.58,2970236.0
1753796520,3854.41,3854.62,3846.66,3852.06,6651530.0
1753796700,3852.34,3857.6,3849.01,3851.43,3825178.0
1753796880,3851.43,3856.29,3837.3,3841.1,11831524.0
1753797060,3841.4,3842.95,3835.93,3838.75,8973790.0
1753797240,3838.74,3841.4,3830.49,3831.45,8974566.0
1753797420,3831.9,3839.77,3827.42,3837.87,12623098.0
1753797600,3837.88,3839.05,3822.1,3822.87,13503550.0
1753797780,3822.95,3822.97,3803.55,3803.55,23978170.0
1753797960,3803.55,3807.31,3793.89,3795.79,26980428.0
1753798140,3795.8,3808.22,3794.27,3807.31,19090368.0
1753798320,3807.23,3815.45,3804.1,3808.42,13746884.0
1753798500,3808.83,3814.44,3807.5,3813.33,6363394.0
1753798680,3813.32,3814.24,3802.73,3807.26,8459174.0
1753798860,3807.26,3812.45,3802.36,3810.0,4348276.0
1753799040,3809.58,3825.0,3809.57,3817.52,13606280.0
1753799220,3816.97,3819.46,3811.6,3819.23,5875012.0
1753799400,3818.8,3819.54,3812.5,3815.01,4667572.0
1753799580,3814.78,3815.28,3806.59,3812.75,5707584.0
1753799760,3812.75,3812.92,3800.73,3801.88,7582172.0
1753799940,3801.11,3808.6,3798.0,3808.13,7913600.0
1753800120,3808.13,3810.52,3806.1,3806.74,4500394.0
1753800300,3806.74,3812.24,3798.77,3802.0,5111992.0
1753800480,3801.87,3802.94,3786.23,3788.29,16251418.0
1753800660,3788.29,3789.34,3773.47,3774.19,26204408.0
1753800840,3774.18,3783.42,3768.74,3783.42,29738392.0
1753801020,3782.84,3784.11,3776.5,3780.86,9818608.0
1753801200,3780.62,3780.62,3772.71,3774.6,12594924.0
1753801380,3774.83,3775.5,3764.79,3769.0,13356932.0
1753801560,3769.38,3773.5,3762.5,3770.87,19085448.0
1753801740,3770.24,3778.77,3766.1,3778.77,8422320.0
1753801920,3778.99,3782.2,3770.52,3771.18,12166264.0
1753802100,3771.18,3774.99,3768.46,3773.34,6562278.0
1753802280,3773.34,3774.39,3764.0,3771.82,7919684.0
1753802460,3771.81,3773.13,3760.37,3767.99,10263604.0
1753802640,3767.99,3768.65,3763.35,3763.84,4381510.0
1753802820,3763.85,3763.85,3756.0,3759.32,10964560.0
1753803000,3759.39,3761.96,3753.18,3754.81,9694372.0
1753803180,3755.6,3765.51,3754.39,3757.5,7503100.0
1753803360,3757.49,3760.64,3754.07,3757.71,6226622.0
1753803540,3757.72,3762.52,3751.52,3754.37,6530220.0
1753803720,3754.11,3761.62,3745.65,3758.23,18445616.0
1753803900,3758.23,3765.74,3753.97,3763.69,11103588.0
1753804080,3763.72,3767.47,3759.69,3761.5,11098280.0
1753804260,3761.5,3768.0,3757.08,3767.79,6104766.0
1753804440,3767.92,3769.81,3764.75,3765.71,10069708.0
1753804620,3765.65,3766.95,3759.51,3759.51,4365544.0
1753804800,3759.52,3764.6,3757.79,3764.13,6002024.0
1753804980,3764.13,3767.5,3761.12,3762.6,4013032.0
1753805160,3762.6,3763.99,3753.7,3755.99,6365286.0
1753805340,3756.64,3761.35,3750.63,3750.79,5076976.0
1753805520,3751.09,3757.02,3748.05,3757.02,7930238.0
1753805700,3756.89,3762.49,3752.08,3753.24,5764094.0
1753805880,3754.01,3754.01,3737.45,3751.62,18938796.0
1753806060,3751.64,3757.22,3746.85,3748.45,6349758.0
1753806240,3748.46,3751.38,3737.15,3748.48,7894766.0
1753806420,3748.48,3748.49,3741.65,3746.11,3540152.0
1753806600,3746.09,3750.68,3741.55,3742.4,5555278.0
1753806780,3742.4,3742.4,3733.01,3734.72,23361788.0
1753806960,3734.73,3736.96,3713.35,3717.15,49757022.0
1753807140,3717.14,3733.78,3717.14,3730.62,15412438.0
1753807320,3730.44,3736.39,3728.0,3736.34,9652996.0
1753807500,3736.34,3746.09,3728.99,3744.38,15679996.0
1753807680,3744.5,3756.39,3744.5,3752.67,17403796.0
1753807860,3753.12,3761.55,3749.25,3752.62,8382830.0
1753808040,3752.36,3752.61,3743.52,3748.69,5124166.0
1753808220,3748.69,3752.0,3747.0,3749.08,3435772.0
1753808400,3749.14,3749.73,3742.59,3745.0,3796444.0
1753808580,3745.0,3757.39,3744.88,3757.11,7939312.0
1753808760,3757.11,3763.71,3755.19,3759.51,12555742.0
1753808940,3759.52,3762.41,3758.16,3760.47,4156802.0
1753809120,3760.47,3770.53,3760.42,3769.22,15480646.0
1753809300,3769.19,3770.51,3764.29,3767.09,7985946.0
1753809480,3766.7,3768.89,3758.88,3758.89,8528094.0
1753809660,3758.89,3777.33,3758.89,3777.32,15790218.0
1753809840,3777.33,3783.3,3772.16,3781.93,19021700.0
1753810020,3781.75,3783.79,3774.6,3782.55,13853840.0
1753810200,3782.64,3795.1,3781.44,3782.21,18527420.0
1753810380,3782.15,3782.15,3771.24,3772.84,8636580.0
1753810560,3772.84,3778.4,3766.52,3770.15,5846680.0
1753810740,3770.14,3770.46,3765.0,3768.12,3894976.0
1753810920,3768.12,3768.65,3757.87,3757.87,8440832.0
1753811100,3757.88,3765.09,3757.21,3763.83,5344772.0
1753811280,3763.84,3768.28,3762.26,3763.07,2720046.0
1753811460,3763.07,3765.6,3758.01,3761.63,3290782.0
1753811640,3761.63,3772.7,3759.4,3767.34,5080374.0
1753811820,3767.34,3768.84,3764.93,3768.06,2310770.0
1753812000,3768.06,3774.04,3765.46,3768.46,2991454.0
1753812180,3768.46,3768.46,3759.67,3764.37,3525594.0
1753812360,3764.36,3767.85,3755.6,3755.6,3904624.0
1753812540,3755.48,3758.98,3750.77,3758.98,4421732.0
1753812720,3758.98,3762.54,3755.77,3760.95,2683552.0
1753812900,3760.95,3764.99,3759.8,3763.22,1348276.0
1753813080,3763.58,3765.25,3758.55,3758.55,1530796.0
1753813260,3758.56,3761.67,3751.03,3751.48,2889944.0
1753813440,3751.67,3760.73,3751.67,3759.41,2250340.0
1753813620,3759.41,3767.68,3758.22,3766.47,1856966.0
1753813800,3766.47,3770.93,3765.56,3769.99,2888968.0
1753813980,3769.99,3770.8,3763.82,3769.88,2015426.0
1753814160,3769.89,3774.42,3767.28,3774.02,2809046.0
1753814340,3774.03,3774.95,3770.54,3770.54,2225920.0
1753814520,3770.54,3771.06,3764.11,3765.99,3120512.0
1753814700,3765.99,3770.17,3765.26,3767.39,1081740.0
1753814880,3767.39,3773.3,3766.58,3773.28,1273918.0
1753815060,3773.29,3773.29,3764.24,3767.66,1646592.0
1753815240,3767.67,3767.76,3760.76,3760.77,1754718.0
1753815420,3760.77,3769.82,3760.76,3769.09,2317858.0
1753815600,3769.36,3770.66,3766.42,3770.65,2064164.0
1753815780,3770.65,3779.89,3767.92,3779.88,4256992.0
1753815960,3779.89,3780.0,3772.71,3773.88,3456764.0
1753816140,3773.88,3774.99,3768.35,3772.98,1855214.0
1753816320,3772.97,3781.41,3772.82,3781.41,1894298.0
1753816500,3781.26,3794.71,3779.04,3788.27,15242690.0
1753816680,3788.28,3789.42,3785.0,3788.66,3638474.0
1753816860,3788.65,3790.58,3763.89,3764.18,12775782.0
1753817040,3764.32,3768.82,3761.33,3761.99,4675186.0
1753817220,3762.22,3763.21,3756.66,3760.43,4280594.0
1753817400,3760.81,3768.42,3760.0,3766.69,2221228.0
1753817580,3766.69,3768.89,3760.7,3765.09,2929614.0
1753817760,3765.09,3766.17,3761.0,3765.26,3529458.0
1753817940,3765.24,3772.87,3763.53,3769.49,1857274.0
1753818120,3769.58,3770.26,3766.61,3767.62,1320128.0
1753818300,3767.99,3773.92,3767.73,3769.59,1392470.0
1753818480,3769.58,3771.27,3766.54,3769.83,1313546.0
1753818660,3769.84,3769.84,3761.03,3768.08,3983936.0
1753818840,3768.07,3768.25,3763.96,3768.24,2439846.0
1753819020,3768.25,3772.0,3760.26,3763.96,3334952.0
1753819200,3763.78,3766.66,3760.26,3760.3,2251320.0
1753819380,3760.27,3762.47,3746.25,3757.21,10853422.0
1753819560,3757.49,3759.57,3746.1,3748.99,7903420.0
1753819740,3748.99,3749.61,3740.0,3745.84,10345510.0
1753819920,3745.86,3749.2,3742.1,3748.28,5374442.0
1753820100,3748.27,3753.14,3741.27,3753.14,5979160.0
1753820280,3753.13,3774.25,3752.01,3774.25,14940574.0
1753820460,3774.25,3782.65,3772.66,3774.64,10071114.0
1753820640,3774.65,3777.02,3768.55,3768.55,5380266.0
1753820820,3768.56,3768.56,3762.5,3763.43,3050212.0
1753821000,3763.43,3765.09,3754.26,3754.26,3797300.0
1753821180,3754.19,3754.8,3745.39,3746.96,6544218.0
1753821360,3746.97,3750.64,3743.28,3745.77,4402444.0
1753821540,3745.57,3750.99,3742.77,3747.56,3064218.0
1753821720,3747.57,3749.46,3745.36,3749.0,1635500.0
1753821900,3748.99,3751.8,3743.7,3751.16,2348516.0
1753822080,3751.56,3757.5,3749.99,3754.0,3020700.0
1753822260,3754.45,3754.69,3749.28,3752.22,1599084.0
1753822440,3752.22,3756.06,3751.45,3755.33,1388030.0
1753822620,3755.35,3763.65,3754.1,3763.52,2423144.0
1753822800,3763.65,3765.74,3758.42,3761.55,3393642.0
1753822980,3761.56,3764.69,3752.23,3755.97,3340738.0
1753823160,3755.98,3763.2,3755.97,3759.97,3764076.0
1753823340,3760.13,3767.0,3759.16,3766.79,2600174.0
1753823520,3766.79,3768.49,3765.24,3766.69,1375132.0
1753823700,3766.7,3769.69,3764.28,3768.0,2310558.0
1753823880,3768.0,3771.38,3760.51,3761.1,3352478.0
1753824060,3761.76,3764.8,3760.0,3760.48,1313326.0
1753824240,3760.47,3763.93,3757.0,3757.58,1092402.0
1753824420,3757.87,3765.6,3757.0,3762.3,1862248.0
1753824600,3761.81,3766.43,3759.75,3766.28,904184.0
1753824780,3766.39,3770.57,3766.31,3768.45,1271380.0
1753824960,3768.45,3768.47,3763.36,3766.52,1310996.0
1753825140,3766.52,3770.77,3764.26,3764.26,1995854.0
1753825320,3764.26,3766.05,3759.41,3761.57,1974376.0
1753825500,3761.57,3768.57,3761.57,3768.56,350682.0
1753825680,3768.56,3773.77,3768.56,3773.01,1236490.0
1753825860,3773.0,3779.13,3773.0,3776.98,2655230.0
1753826040,3776.98,3778.8,3775.93,3778.62,816942.0
1753826220,3778.75,3784.1,3778.75,3779.42,3201412.0
1753826400,3779.41,3785.18,3778.71,3784.43,5674872.0
1753826580,3784.59,3786.0,3767.95,3772.99,8347316.0
1753826760,3772.99,3777.66,3772.99,3774.68,1126284.0
1753826940,3774.69,3775.35,3770.65,3771.52,1607298.0
1753827120,3771.51,3773.67,3758.02,3761.51,8949058.0
1753827300,3761.77,3768.49,3761.77,3767.47,2256516.0
1753827480,3767.46,3774.49,3764.32,3774.3,2780946.0
1753827660,3774.3,3775.73,3772.68,3775.29,799236.0
1753827840,3775.29,3779.73,3774.54,3777.17,1544592.0
1753828020,3777.64,3780.24,3773.01,3780.24,1531898.0
1753828200,3780.23,3782.41,3777.31,3779.72,3259148.0
1753828380,3779.73,3780.86,3777.65,3778.47,1039210.0
1753828560,3778.46,3783.0,3777.6,3782.99,1000164.0
1753828740,3782.99,3784.95,3781.45,3784.01,1530508.0
1753828920,3784.01,3785.0,3781.62,3782.99,1719826.0
1753829100,3782.99,3787.38,3781.44,3787.38,2671640.0
1753829280,3787.38,3789.37,3785.91,3788.84,2070328.0
1753829460,3788.84,3792.88,3788.36,3789.73,3747586.0
1753829640,3789.72,3793.33,3788.06,3791.16,1955454.0
1753829820,3791.16,3791.48,3789.02,3790.54,1391550.0
1753830000,3790.67,3791.84,3786.82,3788.74,1500096.0
1753830180,3789.1,3790.0,3784.72,3787.65,1862624.0
1753830360,3787.64,3787.71,3781.64,3787.24,4290554.0
1753830540,3787.23,3789.8,3785.93,3789.13,1161808.0
1753830720,3789.13,3791.7,3784.77,3784.77,3343530.0
1753830900,3784.78,3787.86,3782.9,3783.56,1077946.0
1753831080,3783.56,3793.78,3782.79,3792.68,1884236.0
1753831260,3792.68,3792.99,3790.01,3791.43,987136.0
1753831440,3791.43,3791.44,3787.66,3789.55,770886.0
1753831620,3789.55,3790.0,3787.46,3789.18,626182.0
1753831800,3789.17,3795.79,3788.3,3792.51,2976200.0
1753831980,3792.51,3793.27,3788.56,3790.72,1806364.0
1753832160,3790.72,3795.44,3790.02,3794.68,1444952.0
1753832340,3795.02,3799.3,3787.41,3787.41,4728524.0
1753832520,3787.48,3788.72,3783.58,3783.61,2509016.0
1753832700,3783.58,3787.13,3781.74,3787.05,4439940.0
1753832880,3787.05,3788.26,3785.8,3787.57,1089690.0
1753833060,3787.57,3787.58,3783.21,3784.43,1369170.0
1753833240,3784.42,3792.84,3784.42,3791.07,3610576.0
1753833420,3791.07,3792.94,3790.45,3791.56,1541410.0
1753833600,3791.56,3792.82,3784.65,3786.46,4146648.0
1753833780,3786.45,3786.99,3783.23,3783.23,1823604.0
1753833960,3783.17,3783.7,3779.66,3781.37,7085632.0
1753834140,3781.36,3782.57,3776.5,3780.3,3410106.0
1753834320,3780.99,3789.62,3780.99,3786.16,2926206.0
1753834500,3786.47,3789.0,3785.98,3788.38,1068070.0
1753834680,3788.37,3788.42,3780.3,3781.0,1786266.0
1753834860,3780.99,3781.0,3770.06,3773.08,5049668.0
1753835040,3773.09,3776.51,3772.39,3773.88,3169774.0
1753835220,3773.87,3775.15,3769.01,3769.43,3637672.0
1753835400,3769.44,3774.24,3764.37,3773.61,4568206.0
1753835580,3773.51,3773.79,3760.93,3766.02,6609496.0
1753835760,3766.02,3766.97,3762.66,3764.18,1999184.0
1753835940,3764.94,3766.18,3757.7,3764.8,3542776.0
1753836120,3764.99,3765.63,3759.13,3765.25,2277504.0
1753836300,3765.25,3767.95,3758.0,3758.87,2401666.0
1753836480,3758.87,3760.56,3753.72,3754.12,3277974.0
1753836660,3754.23,3768.79,3753.95,3768.25,7847404.0
1753836840,3768.24,3775.0,3765.61,3774.4,4943708.0
1753837020,3774.41,3774.77,3772.16,3773.34,1423242.0
1753837200,3773.34,3775.98,3772.64,3775.59,1390608.0
1753837380,3775.59,3779.54,3773.08,3778.97,2268206.0
1753837560,3778.57,3780.99,3776.51,3777.95,2333854.0
1753837740,3777.95,3780.19,3770.01,3779.36,3149032.0
1753837920,3779.73,3783.9,3776.99,3780.69,2723490.0
1753838100,3780.69,3782.32,3767.51,3767.73,2610530.0
1753838280,3768.31,3768.31,3760.2,3760.28,5313150.0
1753838460,3760.29,3774.11,3760.28,3771.22,2176662.0
1753838640,3771.22,3771.77,3765.19,3766.77,1648626.0
1753838820,3766.78,3768.89,3762.88,3768.89,1863140.0
1753839000,3768.89,3780.6,3766.81,3779.84,1719846.0
1753839180,3779.39,3788.61,3778.62,3788.61,5486144.0
1753839360,3788.6,3794.98,3788.22,3792.48,6734904.0
1753839540,3792.68,3794.58,3787.55,3794.58,3341034.0
1753839720,3793.97,3795.74,3790.48,3793.59,3042462.0
1753839900,3793.59,3807.5,3793.48,3804.54,12966366.0
1753840080,3804.54,3810.32,3803.18,3805.8,9075002.0
1753840260,3805.63,3805.7,3794.22,3799.0,9515454.0
1753840440,3799.01,3801.42,3794.88,3794.89,3488284.0
1753840620,3794.81,3794.81,3791.71,3791.72,866994.0
1753840800,3790.38,3793.11,3787.9,3787.9,2451794.0
1753840980,3787.6,3788.49,3783.8,3787.47,4250122.0
1753841160,3787.47,3788.61,3783.03,3786.76,1668634.0
1753841340,3786.76,3796.7,3786.6,3796.7,1999906.0
1753841520,3796.7,3813.99,3796.05,3813.45,9351298.0
1753841700,3813.81,3815.0,3806.37,3806.93,7771550.0
1753841880,3806.93,3808.0,3799.5,3804.6,3552476.0
1753842060,3804.6,3811.77,3802.27,3807.1,3106496.0
1753842240,3807.1,3808.28,3802.04,3808.27,1646176.0
1753842420,3808.27,3808.84,3802.51,3805.18,3246050.0
1753842600,3805.18,3806.9,3798.18,3806.8,3140384.0
1753842780,3806.51,3814.25,3805.03,3809.23,2596522.0
1753842960,3809.22,3811.42,3807.14,3807.17,1404820.0
1753843140,3807.17,3820.84,3804.57,3818.24,6583978.0
1753843320,3818.41,3820.68,3813.53,3814.68,8629566.0
1753843500,3814.68,3818.75,3810.71,3817.87,3867588.0
1753843680,3817.88,3819.31,3814.22,3814.96,2695404.0
1753843860,3814.75,3816.39,3811.61,3815.0,3385426.0
1753844040,3815.0,3815.53,3809.38,3810.04,2239830.0
1753844220,3810.15,3812.26,3809.2,3811.08,1391028.0
1753844400,3811.08,3813.86,3808.31,3812.21,1781436.0
1753844580,3812.03,3814.66,3807.0,3807.0,1834608.0
1753844760,3807.0,3809.12,3803.63,3806.18,3124274.0
1753844940,3806.19,3813.6,3806.0,3810.0,1332812.0
1753845120,3810.0,3814.97,3806.28,3814.97,1939674.0
1753845300,3814.97,3816.0,3809.51,3815.46,2399026.0
1753845480,3815.46,3815.46,3810.45,3812.15,2225460.0
1753845660,3812.15,3818.0,3812.15,3814.51,1743012.0
1753845840,3814.96,3815.89,3811.0,3811.59,1057270.0
1753846020,3810.77,3818.51,3810.07,3818.5,1412756.0
1753846200,3818.81,3820.63,3816.54,3816.54,2931716.0
1753846380,3816.54,3818.25,3815.28,3817.33,733528.0
1753846560,3817.33,3819.8,3816.01,3817.71,1013724.0
1753846740,3817.71,3819.76,3817.39,3818.01,812008.0
1753846920,3818.01,3818.3,3816.18,3817.64,1177040.0
1753847100,3817.7,3817.89,3810.7,3810.7,2585648.0
1753847280,3810.71,3819.54,3810.7,3819.53,1872080.0
1753847460,3819.53,3826.87,3819.08,3825.17,8426444.0
1753847640,3825.16,3825.16,3817.52,3817.91,2828100.0
1753847820,3817.91,3817.91,3814.0,3815.61,2251072.0
1753848000,3815.61,3817.55,3815.0,3817.3,2168728.0
1753848180,3817.13,3823.65,3817.08,3822.66,2096872.0
1753848360,3822.66,3823.47,3819.29,3819.56,1306642.0
1753848540,3819.56,3822.59,3818.46,3819.89,1322898.0
1753848720,3819.89,3821.86,3819.21,3819.99,753818.0
1753848900,3819.99,3820.79,3815.85,3816.51,1796382.0
1753849080,3816.5,3820.44,3815.85,3820.24,1029064.0
1753849260,3820.24,3820.36,3817.68,3818.79,1010034.0
1753849440,3818.79,3820.2,3817.3,3819.0,850202.0
1753849620,3819.0,3820.64,3815.0,3815.01,1240772.0
1753849800,3815.01,3815.29,3807.1,3807.11,3587666.0
1753849980,3807.61,3809.68,3805.31,3807.78,4970700.0
1753850160,3807.78,3808.16,3797.4,3803.23,10606412.0
1753850340,3803.22,3803.83,3799.3,3802.43,3685274.0
1753850520,3802.43,3809.91,3802.43,3808.02,2618960.0
1753850700,3808.01,3808.27,3802.83,3802.86,1819404.0
1753850880,3802.86,3804.95,3800.84,3804.95,1410330.0
1753851060,3804.95,3805.69,3802.51,3805.46,1568464.0
1753851240,3805.46,3809.27,3805.11,3808.45,1183542.0
1753851420,3808.43,3808.43,3804.45,3807.13,1200398.0
1753851600,3807.14,3808.0,3803.42,3805.81,1373644.0
1753851780,3805.81,3812.9,3805.81,3812.41,2025160.0
1753851960,3812.14,3812.14,3802.05,3802.05,1677530.0
1753852140,3802.0,3802.18,3794.79,3795.57,8247632.0
1753852320,3795.57,3795.57,3789.63,3790.88,6405460.0
1753852500,3790.88,3794.81,3785.17,3792.87,10424604.0
1753852680,3792.63,3799.99,3792.2,3799.55,3990464.0
1753852860,3799.57,3801.67,3795.06,3801.67,2981726.0
1753853040,3801.77,3809.59,3801.77,3808.87,4950058.0
1753853220,3808.87,3809.09,3806.66,3807.88,1286250.0
1753853400,3807.88,3809.94,3799.24,3804.42,3733450.0
1753853580,3804.41,3805.95,3800.97,3805.3,1669538.0
1753853760,3805.31,3805.51,3800.88,3805.15,1253174.0
1753853940,3805.15,3806.9,3803.21,3805.7,839496.0
1753854120,3805.7,3805.7,3802.63,3803.29,673252.0
1753854300,3803.0,3804.39,3793.6,3797.93,5541128.0
1753854480,3797.94,3811.92,3797.62,3811.6,5540990.0
1753854660,3811.69,3814.49,3804.68,3805.52,3797360.0
1753854840,3805.53,3808.0,3805.0,3806.99,839666.0
1753855020,3806.99,3809.22,3806.6,3808.47,653448.0
1753855200,3808.47,3813.66,3807.68,3813.4,3805060.0
1753855380,3813.4,3817.33,3811.35,3816.0,5035152.0
1753855560,3816.0,3818.0,3811.25,3813.99,2997418.0
1753855740,3814.0,3816.4,3812.8,3816.4,1032576.0
1753855920,3816.49,3817.67,3813.83,3815.27,1306288.0
1753856100,3815.28,3817.25,3813.54,3817.25,2117516.0
1753856280,3817.24,3819.16,3815.0,3816.27,4400742.0
1753856460,3816.26,3816.88,3813.81,3815.99,1585790.0
1753856640,3816.0,3818.45,3813.75,3817.99,1024704.0
1753856820,3817.98,3820.6,3817.61,3819.99,2964704.0
1753857000,3820.3,3824.68,3818.61,3823.5,5191578.0
1753857180,3823.33,3824.37,3818.34,3819.57,2146932.0
1753857360,3819.57,3819.58,3815.0,3818.97,1851584.0
1753857540,3818.96,3824.77,3818.88,3824.63,2431040.0
1753857720,3824.64,3827.7,3823.02,3824.14,2999300.0
1753857900,3824.14,3825.9,3820.39,3825.34,2558958.0
1753858080,3825.34,3826.61,3824.47,3825.47,1626582.0
1753858260,3825.58,3828.81,3824.65,3826.69,2026304.0
1753858440,3826.95,3826.96,3824.53,3826.0,1408114.0
1753858620,3826.0,3827.09,3822.1,3822.54,1551378.0
1753858800,3822.55,3825.9,3822.1,3825.83,1756564.0
1753858980,3825.83,3832.0,3825.7,3831.99,6063922.0
1753859160,3832.0,3832.49,3830.22,3830.22,3205052.0
1753859340,3830.22,3830.22,3816.31,3818.38,7202730.0
1753859520,3818.38,3819.46,3815.81,3818.66,4504702.0
1753859700,3818.66,3819.83,3815.37,3816.74,3217558.0
1753859880,3816.99,3819.0,3813.68,3815.42,3781764.0
1753860060,3815.42,3818.93,3815.42,3818.0,1983866.0
1753860240,3818.1,3818.19,3814.77,3815.56,1650194.0
1753860420,3815.76,3827.68,3815.41,3827.68,4540072.0
1753860600,3827.68,3830.66,3819.89,3820.94,4845676.0
1753860780,3820.94,3824.77,3820.94,3822.61,1965960.0
1753860960,3822.41,3826.99,3820.34,3822.02,1390472.0
1753861140,3822.01,3822.02,3811.0,3814.67,4067348.0
1753861320,3814.67,3821.17,3813.69,3818.01,2871938.0
1753861500,3818.01,3818.62,3812.08,3813.85,3123952.0
1753861680,3813.85,3816.13,3813.0,3815.0,2282532.0
1753861860,3815.0,3815.4,3809.33,3809.33,3056348.0
1753862040,3809.34,3809.72,3801.73,3804.65,11220324.0
1753862220,3804.99,3810.7,3804.92,3809.13,2623690.0
1753862400,3809.01,3810.01,3806.03,3809.58,2355842.0
1753862580,3809.57,3813.89,3809.36,3812.18,2390998.0
1753862760,3811.86,3821.86,3810.7,3820.4,5775986.0
1753862940,3820.41,3820.41,3810.0,3810.22,2120634.0
1753863120,3810.21,3810.82,3798.01,3800.19,11383428.0
1753863300,3800.19,3808.0,3795.39,3804.78,4723500.0
1753863480,3804.77,3807.87,3800.28,3800.28,2984710.0
1753863660,3800.27,3808.0,3800.27,3807.5,2684998.0
1753863840,3807.01,3808.8,3805.0,3808.44,1584106.0
1753864020,3808.16,3816.4,3807.21,3816.4,4085950.0
1753864200,3816.55,3816.89,3807.1,3809.95,4552710.0
1753864380,3809.95,3815.0,3806.52,3814.8,2530784.0
1753864560,3814.99,3820.3,3814.92,3820.04,3432742.0
1753864740,3820.16,3820.72,3810.77,3817.89,3289516.0
1753864920,3817.99,3822.36,3817.99,3821.16,3401850.0
1753865100,3821.18,3821.18,3818.3,3819.01,3011356.0
1753865280,3819.01,3822.43,3818.01,3820.18,2142526.0
1753865460,3820.17,3824.26,3819.88,3824.26,2251848.0
1753865640,3824.25,3824.26,3818.11,3820.0,2552144.0
1753865820,3819.99,3820.0,3813.0,3813.0,3170664.0
1753866000,3813.0,3816.0,3806.3,3806.3,3967882.0
1753866180,3806.31,3817.29,3806.3,3817.29,3952164.0
1753866360,3817.28,3818.3,3813.71,3814.21,1535864.0
1753866540,3814.21,3816.0,3806.0,3806.0,2400618.0
1753866720,3805.77,3808.0,3803.11,3803.26,3916732.0
1753866900,3803.25,3805.64,3800.97,3803.98,3902314.0
1753867080,3803.99,3807.2,3802.74,3804.16,1682268.0
1753867260,3803.44,3806.0,3802.82,3804.38,1387628.0
1753867440,3804.37,3804.51,3800.43,3801.21,1820886.0
1753867620,3801.21,3802.6,3793.79,3794.58,7965762.0
1753867800,3794.74,3795.52,3777.07,3785.47,22666146.0
1753867980,3785.47,3786.75,3783.08,3783.72,4615614.0
1753868160,3783.73,3783.79,3776.25,3779.99,7173330.0
1753868340,3780.3,3781.59,3773.74,3780.31,7665266.0
1753868520,3780.51,3782.25,3777.83,3777.84,3471860.0
1753868700,3778.0,3783.86,3775.84,3781.63,4613370.0
1753868880,3781.63,3783.0,3778.0,3782.99,3650488.0
1753869060,3782.99,3785.32,3781.4,3781.56,2761028.0
1753869240,3781.21,3785.33,3779.01,3785.33,3100214.0
1753869420,3785.33,3787.82,3783.58,3784.68,2866646.0
1753869600,3785.14,3791.45,3784.87,3789.72,3210834.0
1753869780,3789.71,3795.49,3789.71,3792.95,3089898.0
1753869960,3792.95,3794.04,3787.06,3791.39,3215224.0
1753870140,3791.59,3798.0,3790.39,3797.31,2210522.0
1753870320,3797.11,3798.66,3794.15,3796.85,2205266.0
1753870500,3796.96,3797.36,3789.37,3789.37,2649836.0
1753870680,3789.37,3795.5,3789.26,3795.5,1689384.0
1753870860,3795.49,3800.0,3795.49,3798.89,2201830.0
1753871040,3798.89,3801.35,3796.25,3796.58,1433790.0
1753871220,3796.88,3799.0,3795.65,3797.0,868172.0
1753871400,3797.01,3797.37,3790.91,3797.37,2145924.0
1753871580,3797.36,3799.26,3794.76,3798.59,1944066.0
1753871760,3798.59,3804.71,3797.82,3801.24,4216154.0
1753871940,3801.24,3805.8,3801.24,3804.29,2496480.0
1753872120,3804.3,3804.45,3800.63,3801.4,1853230.0
1753872300,3801.39,3802.06,3795.51,3797.35,2681226.0
1753872480,3797.35,3797.36,3787.9,3787.9,4077358.0
1753872660,3786.56,3786.89,3775.45,3778.69,8891798.0
1753872840,3778.89,3779.65,3775.99,3778.02,4486226.0
1753873020,3778.29,3780.86,3766.55,3771.82,13073634.0
1753873200,3771.81,3773.77,3768.55,3771.99,6249488.0
1753873380,3772.7,3778.93,3772.0,3778.27,6600826.0
1753873560,3778.28,3779.35,3774.01,3779.35,2894426.0
1753873740,3779.34,3784.45,3777.86,3782.22,3212092.0
1753873920,3782.21,3782.22,3778.85,3780.18,1214706.0
1753874100,3780.18,3781.32,3765.47,3770.28,4748542.0
1753874280,3770.36,3773.92,3758.32,3764.16,18939536.0
1753874460,3764.15,3767.77,3760.51,3764.52,5748576.0
1753874640,3764.51,3764.52,3752.9,3754.37,13499226.0
1753874820,3754.52,3760.44,3752.0,3753.03,9024108.0
1753875000,3753.28,3759.4,3752.4,3756.89,4912960.0
1753875180,3756.9,3762.39,3756.89,3759.64,4742608.0
1753875360,3759.64,3760.66,3753.11,3757.76,3230966.0
1753875540,3757.65,3765.33,3757.0,3758.01,3575124.0
1753875720,3758.01,3761.58,3750.22,3750.22,5881886.0
1753875900,3750.22,3758.27,3749.0,3754.0,5741710.0
1753876080,3753.98,3758.54,3743.23,3748.24,13188292.0
1753876260,3747.34,3753.51,3742.54,3750.28,11290314.0
1753876440,3750.53,3750.86,3742.62,3745.6,6694252.0
1753876620,3745.79,3757.19,3745.79,3755.82,5710988.0
1753876800,3756.61,3759.04,3749.91,3753.6,4697234.0
1753876980,3753.6,3762.19,3753.48,3756.27,5853066.0
1753877160,3756.26,3758.07,3752.91,3758.07,3597516.0
1753877340,3758.07,3758.07,3747.64,3748.62,6457896.0
1753877520,3748.69,3760.0,3748.69,3758.56,2761300.0
1753877700,3758.56,3758.58,3749.41,3753.46,3472156.0
1753877880,3753.45,3759.72,3752.91,3756.39,4834934.0
1753878060,3756.39,3775.1,3756.0,3772.78,18146128.0
1753878240,3772.97,3780.0,3770.8,3779.61,8822128.0
1753878420,3779.61,3779.61,3770.9,3772.99,5275418.0
1753878600,3773.38,3776.29,3764.45,3764.45,9023084.0
1753878780,3764.45,3773.8,3762.86,3767.99,5088978.0
1753878960,3767.7,3771.72,3762.33,3771.27,3427166.0
1753879140,3771.26,3779.88,3771.1,3779.87,4264710.0
1753879320,3779.88,3784.01,3765.76,3768.28,13862098.0
1753879500,3768.28,3772.26,3767.0,3770.51,3524824.0
1753879680,3770.51,3772.7,3768.71,3769.97,2131258.0
1753879860,3770.57,3776.79,3769.42,3775.56,2518154.0
1753880040,3775.56,3779.0,3773.01,3778.99,2211674.0
1753880220,3779.13,3779.21,3772.46,3772.46,1555774.0
1753880400,3772.33,3777.04,3771.69,3772.51,1599582.0
1753880580,3772.51,3777.41,3763.78,3771.02,8679856.0
1753880760,3770.6,3784.55,3769.91,3774.69,5707192.0
1753880940,3774.33,3778.25,3771.62,3775.28,3020048.0
1753881120,3775.28,3778.24,3765.41,3769.23,3719230.0
1753881300,3769.51,3780.32,3767.25,3768.06,9520152.0
1753881480,3768.05,3770.81,3764.82,3764.82,6734468.0
1753881660,3764.83,3765.22,3754.56,3754.56,8729976.0
1753881840,3754.56,3761.62,3754.1,3758.44,5861504.0
1753882020,3758.45,3758.45,3753.47,3754.47,8060496.0
1753882200,3754.47,3762.8,3748.58,3752.13,11985702.0
1753882380,3752.97,3768.43,3752.97,3766.73,7034256.0
1753882560,3765.12,3770.0,3760.04,3769.49,7593652.0
1753882740,3769.25,3772.7,3764.52,3769.73,8673130.0
1753882920,3769.72,3769.72,3761.0,3764.48,2438174.0
1753883100,3764.63,3773.83,3764.01,3764.09,6152040.0
1753883280,3764.1,3767.97,3756.54,3756.54,4787254.0
1753883460,3756.51,3761.3,3755.06,3759.13,5159096.0
1753883640,3759.55,3762.95,3753.78,3756.02,2993982.0
1753883820,3756.17,3768.9,3756.17,3764.72,5199408.0
1753884000,3764.72,3767.15,3762.13,3767.15,1945292.0
1753884180,3767.15,3772.66,3765.23,3771.4,2736714.0
1753884360,3771.41,3774.59,3768.34,3772.36,3501416.0
1753884540,3772.88,3776.89,3768.9,3768.91,4770286.0
1753884720,3768.91,3779.0,3765.41,3778.57,3865530.0
1753884900,3778.48,3780.88,3768.74,3769.7,3878366.0
1753885080,3769.7,3780.3,3769.7,3780.29,4803084.0
1753885260,3780.99,3784.8,3779.72,3784.64,5639740.0
1753885440,3784.64,3785.0,3774.67,3776.37,3906852.0
1753885620,3776.37,3777.91,3772.49,3772.83,2719018.0
1753885800,3772.83,3783.63,3772.83,3779.45,3513828.0
1753885980,3780.23,3782.42,3775.38,3775.39,1893950.0
1753886160,3775.38,3784.36,3774.01,3781.04,2846354.0
1753886340,3780.69,3793.33,3779.15,3791.62,10974142.0
1753886520,3791.62,3794.43,3788.92,3792.99,5183978.0
1753886700,3793.51,3799.54,3788.98,3797.01,7187292.0
1753886880,3797.0,3805.0,3795.64,3804.3,5841694.0
1753887060,3804.3,3831.12,3803.11,3821.58,44574540.0
1753887240,3821.44,3826.04,3815.51,3817.08,15221216.0
1753887420,3817.58,3819.2,3815.2,3817.75,7460194.0
1753887600,3817.75,3820.34,3802.64,3808.05,17785192.0
1753887780,3807.8,3808.42,3802.01,3804.24,5511728.0
1753887960,3804.11,3804.11,3783.23,3791.73,19876490.0
1753888140,3791.4,3795.98,3789.22,3793.47,5583998.0
1753888320,3792.5,3792.96,3785.81,3789.26,4879082.0
1753888500,3789.12,3795.5,3789.12,3793.49,4050046.0
1753888680,3793.32,3799.69,3791.32,3797.09,4612482.0
1753888860,3797.09,3797.32,3787.41,3787.41,3874556.0
1753889040,3787.81,3794.45,3786.36,3786.54,2238154.0
1753889220,3786.53,3787.9,3780.3,3783.53,8552648.0
1753889400,3783.63,3785.49,3775.24,3778.01,6795086.0
1753889580,3778.54,3787.9,3778.01,3787.74,5768540.0
1753889760,3787.74,3794.73,3787.64,3790.09,4626904.0
1753889940,3790.08,3794.41,3788.4,3792.08,2018848.0
1753890120,3792.07,3792.07,3787.5,3791.02,2322688.0
1753890300,3791.01,3798.65,3789.73,3794.76,2296310.0
1753890480,3794.76,3796.81,3790.99,3790.99,2686732.0
1753890660,3791.15,3796.87,3786.0,3794.96,3524716.0
1753890840,3794.96,3799.55,3792.05,3792.06,3272618.0
1753891020,3792.05,3796.84,3791.01,3795.76,1056898.0
1753891200,3795.76,3797.01,3785.44,3785.83,4168244.0
1753891380,3785.83,3789.8,3782.73,3788.58,2945048.0
1753891560,3788.12,3788.31,3781.82,3783.66,1741710.0
1753891740,3783.45,3787.13,3779.44,3780.79,2368274.0
1753891920,3781.07,3793.59,3780.33,3789.66,2378946.0
1753892100,3789.88,3803.5,3787.13,3803.5,5716284.0
1753892280,3803.98,3807.99,3801.49,3803.6,7849208.0
1753892460,3803.88,3816.29,3803.87,3812.65,8882156.0
1753892640,3812.65,3812.92,3805.01,3808.32,3173284.0
1753892820,3808.31,3808.42,3797.03,3798.03,3417444.0
1753893000,3797.64,3800.59,3796.38,3800.59,2922908.0
1753893180,3800.59,3802.5,3798.13,3801.49,1431732.0
1753893360,3801.49,3801.49,3790.48,3794.72,4560158.0
1753893540,3794.72,3795.68,3787.0,3787.0,2493512.0
1753893720,3786.95,3789.79,3784.76,3786.32,5173724.0
1753893900,3786.32,3790.36,3785.24,3785.56,1892116.0
1753894080,3785.57,3790.77,3783.89,3788.85,1806768.0
1753894260,3788.01,3794.2,3787.76,3792.29,2286006.0
1753894440,3792.26,3793.56,3787.36,3788.8,1178818.0
1753894620,3788.8,3794.5,3787.01,3794.5,1097008.0
1753894800,3794.59,3804.37,3793.72,3801.59,4873236.0
1753894980,3801.6,3803.1,3795.68,3802.56,1757042.0
1753895160,3802.39,3802.4,3790.08,3792.94,2576578.0
1753895340,3792.94,3799.07,3792.04,3797.71,1541988.0
1753895520,3797.85,3799.08,3794.35,3795.29,1733088.0
1753895700,3795.29,3798.94,3790.96,3796.65,1145736.0
1753895880,3796.66,3804.5,3796.66,3804.44,4529630.0
1753896060,3804.45,3810.48,3802.02,3802.27,6514576.0
1753896240,3802.27,3803.72,3800.59,3800.78,1227640.0
1753896420,3800.79,3805.17,3797.59,3802.54,3153038.0
1753896600,3802.53,3804.99,3798.15,3800.36,1455444.0
1753896780,3800.36,3807.7,3799.0,3804.4,1217038.0
1753896960,3804.14,3809.59,3804.13,3806.4,1666700.0
1753897140,3806.41,3811.62,3806.03,3809.84,2377650.0
1753897320,3810.13,3814.0,3810.13,3810.56,2722940.0
1753897500,3810.57,3811.02,3799.09,3799.42,4118440.0
1753897680,3799.41,3804.96,3797.0,3804.66,2445786.0
1753897860,3804.78,3808.5,3803.58,3807.76,2037992.0
1753898040,3807.66,3811.99,3806.25,3811.99,2344574.0
1753898220,3811.77,3812.42,3803.1,3803.63,3658718.0
1753898400,3803.62,3820.3,3781.57,3782.6,25352428.0
1753898580,3782.98,3799.08,3778.4,3792.54,17326722.0
1753898760,3792.54,3796.95,3791.97,3795.04,4457772.0
1753898940,3795.67,3814.09,3795.25,3807.5,11524528.0
1753899120,3807.38,3809.52,3797.9,3797.9,4092050.0
1753899300,3798.47,3805.0,3795.99,3804.56,4079602.0
1753899480,3804.26,3809.99,3802.2,3806.96,2199690.0
1753899660,3806.97,3814.26,3801.51,3811.57,4890562.0
1753899840,3811.57,3811.57,3794.58,3806.65,5718268.0
1753900020,3806.65,3814.1,3801.64,3806.04,3701226.0
1753900200,3806.23,3810.0,3799.4,3805.9,3244218.0
1753900380,3806.35,3812.5,3798.03,3810.64,4481514.0
1753900560,3810.65,3811.36,3794.94,3797.1,8273458.0
1753900740,3796.93,3801.2,3778.68,3789.14,16897112.0
1753900920,3789.13,3794.3,3781.81,3791.12,9050138.0
1753901100,3791.11,3794.72,3771.57,3773.25,13555476.0
1753901280,3773.26,3773.5,3753.05,3754.11,29620348.0
1753901460,3753.65,3764.39,3752.86,3759.11,12408818.0
1753901640,3759.1,3763.85,3743.4,3748.31,16969908.0
1753901820,3748.2,3752.6,3734.88,3736.45,25431888.0
1753902000,3736.45,3736.45,3718.39,3723.53,41073904.0
1753902180,3723.53,3728.11,3687.52,3689.29,62959652.0
1753902360,3689.41,3694.82,3666.73,3684.12,55224872.0
1753902540,3684.83,3692.48,3682.56,3683.9,27475066.0
1753902720,3683.91,3716.0,3683.63,3714.41,39280916.0
1753902900,3714.3,3723.87,3707.04,3715.49,31898638.0
1753903080,3715.29,3719.73,3708.32,3711.93,13127748.0
1753903260,3711.72,3717.0,3704.32,3707.3,8337472.0
1753903440,3706.83,3715.85,3706.83,3715.0,7951634.0
1753903620,3715.0,3720.96,3714.07,3720.47,7859190.0
1753903800,3720.02,3723.73,3713.68,3713.68,9918568.0
1753903980,3713.68,3723.87,3711.49,3720.44,6791700.0
1753904160,3720.44,3721.82,3714.32,3719.65,4322362.0
1753904340,3719.88,3728.87,3718.28,3728.19,11645172.0
1753904520,3728.19,3746.0,3728.19,3743.27,21282184.0
1753904700,3743.26,3748.81,3738.12,3748.08,11441730.0
1753904880,3748.08,3771.94,3747.89,3767.01,30784876.0
1753905060,3767.29,3767.29,3756.66,3762.16,14708234.0
1753905240,3762.16,3766.11,3758.01,3761.36,8433476.0
1753905420,3761.49,3763.99,3755.45,3759.15,7164452.0
1753905600,3758.94,3774.52,3755.35,3773.48,11493362.0
1753905780,3773.45,3774.77,3765.94,3773.49,11242248.0
1753905960,3773.49,3778.28,3770.08,3774.18,9320304.0
1753906140,3774.58,3783.97,3772.55,3780.44,8668232.0
1753906320,3780.4,3782.27,3776.24,3781.04,5685588.0
1753906500,3780.75,3783.92,3772.65,3772.65,5433664.0
1753906680,3772.65,3780.0,3767.99,3776.13,6063988.0
1753906860,3776.08,3786.23,3775.06,3777.15,6382856.0
1753907040,3777.15,3777.24,3771.58,3773.78,2225102.0
1753907220,3773.79,3776.33,3767.28,3767.28,3437746.0
1753907400,3767.28,3774.42,3766.92,3772.4,4301384.0
1753907580,3772.4,3772.85,3762.12,3762.32,4283128.0
1753907760,3762.33,3769.57,3758.58,3766.83,5939106.0
1753907940,3767.48,3777.65,3765.88,3773.94,3981798.0
1753908120,3773.94,3774.44,3767.15,3767.81,2581210.0
1753908300,3767.81,3771.13,3765.43,3765.44,1548014.0
1753908480,3765.43,3768.92,3763.32,3763.32,1923438.0
1753908660,3763.32,3770.87,3761.37,3769.0,2882602.0
1753908840,3770.68,3772.2,3765.74,3765.75,2256196.0
1753909020,3765.75,3770.64,3765.3,3768.67,1868072.0
1753909200,3768.66,3773.68,3768.12,3771.15,2037540.0
1753909380,3770.51,3770.51,3765.34,3766.44,1345130.0
1753909560,3765.31,3767.0,3763.19,3766.99,2143308.0
1753909740,3766.99,3770.65,3765.0,3770.5,1026952.0
1753909920,3770.49,3770.7,3763.31,3763.92,916414.0
1753910100,3764.45,3765.8,3763.13,3764.51,1330904.0
1753910280,3764.51,3765.98,3763.24,3765.83,651174.0
1753910460,3765.83,3765.83,3761.0,3761.34,1334852.0
1753910640,3761.34,3761.98,3758.25,3759.47,2023194.0
1753910820,3759.47,3759.86,3750.23,3750.23,6911278.0
1753911000,3750.23,3760.88,3750.11,3755.95,4977206.0
1753911180,3755.95,3755.95,3744.0,3744.0,7707464.0
1753911360,3743.65,3752.91,3741.35,3748.32,7794044.0
1753911540,3748.33,3750.0,3746.04,3746.04,1320578.0
1753911720,3746.04,3746.05,3741.18,3742.3,2515110.0
1753911900,3742.29,3755.19,3742.29,3754.35,3703902.0
1753912080,3754.36,3754.98,3751.44,3754.0,2817194.0
1753912260,3753.99,3761.69,3753.99,3759.37,4017342.0
1753912440,3759.37,3765.98,3758.54,3765.63,2304930.0
1753912620,3765.64,3765.64,3760.0,3761.81,1439046.0
1753912800,3761.02,3765.45,3756.56,3759.16,2666428.0
1753912980,3759.16,3765.23,3758.41,3765.22,2243338.0
1753913160,3765.12,3769.89,3764.66,3768.17,3962466.0
1753913340,3767.63,3768.32,3764.4,3766.91,1776912.0
1753913520,3766.91,3766.91,3763.02,3763.59,1028074.0
1753913700,3763.58,3768.92,3762.13,3768.02,1605846.0
1753913880,3768.03,3768.7,3755.0,3756.28,3230990.0
1753914060,3756.28,3760.1,3754.18,3758.8,1621158.0
1753914240,3758.79,3759.69,3755.0,3756.16,1227752.0
1753914420,3756.15,3760.44,3756.15,3759.66,778170.0
1753914600,3759.66,3764.56,3758.44,3759.86,1619172.0
1753914780,3759.86,3760.07,3755.0,3758.0,1562272.0
1753914960,3756.15,3758.31,3754.01,3756.96,1323110.0
1753915140,3756.96,3759.26,3755.2,3758.83,863956.0
1753915320,3758.93,3762.71,3757.55,3760.56,1798894.0
1753915500,3760.79,3764.9,3760.24,3763.55,1710790.0
1753915680,3763.54,3764.69,3759.02,3759.02,1122780.0
1753915860,3759.03,3759.59,3756.24,3757.74,1070858.0
1753916040,3757.73,3763.31,3757.73,3760.76,715314.0
1753916220,3760.76,3764.18,3760.15,3762.01,725574.0
1753916400,3762.01,3768.73,3761.39,3767.38,2208072.0
1753916580,3767.37,3778.82,3766.97,3777.34,9007160.0
1753916760,3777.34,3777.5,3774.22,3777.17,1816918.0
1753916940,3777.17,3779.5,3776.17,3777.25,1643690.0
1753917120,3777.25,3779.96,3777.25,3779.42,1555464.0
1753917300,3779.43,3784.18,3779.37,3779.48,4237468.0
1753917480,3779.33,3783.09,3779.0,3782.91,2081134.0
1753917660,3783.07,3783.73,3781.8,3782.6,1902232.0
1753917840,3782.6,3782.61,3777.01,3780.3,3490910.0
1753918020,3780.31,3787.5,3779.8,3787.11,3677014.0
1753918200,3787.11,3803.64,3786.7,3803.2,18058340.0
1753918380,3803.2,3805.12,3798.86,3800.0,7706882.0
1753918560,3800.19,3810.45,3799.71,3807.96,8831726.0
1753918740,3807.95,3809.33,3805.93,3805.93,2547578.0
1753918920,3805.93,3805.93,3803.05,3803.88,2164984.0
1753919100,3803.88,3805.78,3800.28,3802.35,2736242.0
1753919280,3802.35,3807.34,3802.12,3806.69,1951114.0
1753919460,3806.69,3809.7,3802.07,3804.94,2793384.0
1753919640,3804.95,3806.57,3801.07,3806.28,3459002.0
1753919820,3806.28,3808.67,3805.05,3808.67,1299230.0
1753920000,3808.67,3808.67,3801.33,3801.89,4242642.0
1753920180,3801.89,3803.75,3800.51,3802.59,2219668.0
1753920360,3802.59,3806.38,3800.81,3802.22,4204778.0
1753920540,3802.22,3804.85,3799.78,3804.36,2100688.0
1753920720,3804.37,3807.78,3803.63,3807.35,1802840.0
1753920900,3807.35,3811.23,3806.09,3806.09,4047578.0
1753921080,3806.1,3810.71,3803.79,3803.8,2735038.0
1753921260,3803.8,3809.61,3803.1,3808.08,2208558.0
1753921440,3808.08,3814.2,3808.08,3814.2,3312028.0
1753921620,3814.2,3823.96,3814.2,3823.57,15422980.0
1753921800,3823.56,3823.96,3818.28,3820.53,6614814.0
1753921980,3820.52,3828.95,3820.14,3827.01,6995058.0
1753922160,3827.11,3831.33,3826.73,3830.78,7196412.0
1753922340,3830.66,3846.31,3829.38,3844.29,21910590.0
1753922520,3844.29,3845.34,3840.3,3841.44,8644716.0
1753922700,3841.45,3848.78,3840.74,3848.78,5717732.0
1753922880,3848.04,3849.0,3840.0,3841.69,8150382.0
1753923060,3841.69,3843.99,3833.39,3839.19,9073402.0
1753923240,3839.0,3841.96,3835.01,3835.5,4140428.0
1753923420,3835.51,3846.14,3835.21,3842.09,6254608.0
1753923600,3842.2,3843.69,3832.0,3837.46,7279506.0
1753923780,3837.47,3840.85,3835.72,3838.81,2331568.0
1753923960,3838.81,3839.0,3836.7,3837.88,2993546.0
1753924140,3837.87,3838.35,3833.33,3834.39,3138032.0
1753924320,3834.4,3838.85,3834.03,3838.28,2236218.0
1753924500,3838.28,3838.84,3828.01,3828.01,4980698.0
1753924680,3828.15,3834.6,3828.15,3832.99,5319596.0
1753924860,3832.99,3835.15,3830.33,3834.39,3625996.0
1753925040,3833.93,3834.99,3832.33,3832.67,2187834.0
1753925220,3832.67,3845.0,3830.8,3844.99,5292740.0
1753925400,3845.4,3849.09,3841.57,3843.31,6933046.0
1753925580,3843.31,3843.49,3836.38,3840.43,4206724.0
1753925760,3840.63,3844.04,3838.38,3844.04,2133652.0
1753925940,3844.03,3844.04,3839.52,3840.19,1840424.0
1753926120,3840.45,3842.18,3837.34,3839.14,1648212.0
1753926300,3839.15,3841.88,3835.61,3839.19,3987794.0
1753926480,3839.2,3842.4,3835.42,3842.4,2233176.0
1753926660,3842.41,3842.42,3836.04,3836.05,1853164.0
1753926840,3836.05,3836.93,3830.98,3830.99,4298522.0
1753927020,3830.98,3836.41,3830.98,3836.28,2022944.0
1753927200,3836.28,3840.85,3836.1,3838.56,2099906.0
1753927380,3838.56,3838.56,3830.74,3831.14,4441144.0
1753927560,3831.14,3843.87,3831.14,3842.57,3081366.0
1753927740,3842.57,3843.98,3839.62,3843.97,3251566.0
1753927920,3843.97,3844.54,3841.48,3841.48,1900626.0
1753928100,3841.01,3841.01,3838.0,3839.31,2148012.0
1753928280,3839.3,3841.36,3836.8,3839.51,1425376.0
1753928460,3839.52,3840.01,3836.28,3838.44,1199484.0
1753928640,3838.44,3840.73,3835.81,3839.8,1472102.0
1753928820,3839.79,3843.97,3839.44,3842.41,3506866.0
1753929000,3842.41,3845.6,3842.36,3843.08,2874366.0
1753929180,3843.08,3845.46,3842.5,3844.44,2026722.0
1753929360,3844.44,3848.44,3843.6,3848.44,2840038.0
1753929540,3848.58,3854.86,3847.73,3853.96,10497788.0
1753929720,3853.59,3860.24,3851.81,3860.24,7772180.0
1753929900,3860.24,3863.0,3851.56,3854.84,8849718.0
1753930080,3854.43,3858.14,3853.6,3855.99,3514470.0
1753930260,3856.0,3856.44,3852.53,3856.43,2049240.0
1753930440,3856.43,3862.65,3856.43,3860.76,4821438.0
1753930620,3860.76,3861.4,3860.1,3860.57,636664.0
1753930800,3860.8,3861.55,3856.09,3856.09,3309378.0
1753930980,3856.09,3858.25,3854.35,3856.02,2737388.0
1753931160,3856.01,3858.18,3854.45,3857.28,1602652.0
1753931340,3857.28,3861.37,3857.16,3859.87,2043656.0
1753931520,3859.87,3864.79,3858.02,3858.72,3749036.0
1753931700,3858.72,3859.68,3855.61,3859.0,2706864.0
1753931880,3859.0,3859.67,3856.0,3857.02,1965680.0
1753932060,3857.02,3857.97,3856.0,3857.56,1801160.0
1753932240,3857.56,3860.8,3856.98,3859.62,2132990.0
1753932420,3859.63,3860.45,3858.0,3859.96,1448118.0
1753932600,3859.95,3861.84,3855.5,3855.51,2026040.0
1753932780,3855.5,3861.35,3855.5,3861.0,1833390.0
1753932960,3860.99,3861.0,3857.62,3857.66,2378770.0
1753933140,3857.66,3859.84,3854.17,3854.85,2330900.0
1753933320,3854.51,3858.9,3854.34,3858.13,1843536.0
1753933500,3858.14,3859.0,3857.61,3858.99,1183476.0
1753933680,3858.99,3862.33,3858.47,3861.49,1968512.0
1753933860,3861.89,3866.7,3861.17,3862.01,3846708.0
1753934040,3862.01,3864.0,3859.6,3862.0,1500356.0
1753934220,3861.99,3862.88,3859.24,3861.19,1201348.0
1753934400,3861.96,3863.68,3858.88,3859.02,2138234.0
1753934580,3859.02,3859.4,3857.27,3857.74,2745834.0
1753934760,3857.74,3860.0,3857.47,3858.48,1139736.0
1753934940,3858.48,3860.71,3858.01,3858.51,1127294.0
1753935120,3858.52,3859.64,3858.51,3859.3,617374.0
1753935300,3859.29,3860.23,3856.2,3857.67,2265870.0
1753935480,3857.66,3857.67,3854.37,3856.92,4852894.0
1753935660,3856.92,3858.68,3855.38,3856.55,1733096.0
1753935840,3856.56,3858.0,3855.54,3857.66,2479160.0
1753936020,3857.66,3857.66,3853.33,3854.63,2652050.0
1753936200,3854.8,3859.69,3854.59,3859.69,3512740.0
1753936380,3859.69,3861.39,3857.92,3861.33,1854342.0
1753936560,3861.33,3864.8,3859.23,3864.38,4025306.0
1753936740,3864.43,3867.5,3860.5,3861.49,3709874.0
1753936920,3861.49,3862.32,3860.07,3861.0,1213670.0
1753937100,3860.99,3865.89,3860.99,3865.89,2070198.0
1753937280,3865.89,3867.97,3863.16,3863.57,2368938.0
1753937460,3863.57,3867.71,3862.32,3866.47,2861894.0
1753937640,3866.47,3869.07,3866.47,3868.28,2745840.0
1753937820,3868.27,3870.0,3868.03,3869.86,3130274.0
1753938000,3869.35,3869.73,3865.65,3867.99,2825266.0
1753938180,3867.99,3868.0,3864.0,3864.0,2140468.0
1753938360,3864.0,3864.99,3862.1,3864.18,2725744.0
1753938540,3864.18,3865.21,3860.91,3861.28,4967214.0
1753938720,3861.27,3861.34,3858.48,3858.49,2986252.0
1753938900,3858.48,3861.92,3858.48,3859.91,1691608.0
1753939080,3859.9,3862.84,3858.49,3862.05,1658194.0
1753939260,3862.05,3862.06,3858.32,3859.35,1317386.0
1753939440,3859.35,3859.65,3856.0,3856.21,1888764.0
1753939620,3856.21,3858.79,3855.56,3858.79,2994098.0
1753939800,3858.43,3860.71,3857.63,3858.45,1444614.0
1753939980,3858.45,3862.38,3858.45,3861.57,1517460.0
1753940160,3861.76,3864.37,3861.76,3862.44,1645122.0
1753940340,3862.45,3863.4,3858.48,3858.49,886030.0
1753940520,3858.49,3860.84,3858.49,3860.12,981160.0
1753940700,3860.12,3860.88,3858.0,3860.88,1326548.0
1753940880,3860.87,3860.91,3857.33,3857.33,876086.0
1753941060,3856.77,3857.53,3854.72,3856.04,3176956.0
1753941240,3856.03,3858.72,3855.79,3857.14,1431182.0
1753941420,3857.59,3858.31,3856.5,3857.94,1145272.0
1753941600,3857.95,3861.12,3856.01,3860.0,1510112.0
1753941780,3860.0,3860.58,3856.92,3860.0,1594566.0
1753941960,3860.16,3860.29,3854.7,3857.0,1947398.0
1753942140,3856.93,3857.48,3854.64,3856.5,1776006.0
1753942320,3856.5,3856.5,3853.63,3855.79,3173750.0
1753942500,3855.79,3859.4,3855.54,3859.39,1974582.0
1753942680,3858.7,3859.07,3856.43,3858.06,1061910.0
1753942860,3858.07,3860.44,3857.01,3859.44,1730800.0
1753943040,3859.43,3864.67,3859.43,3862.9,2162682.0
1753943220,3862.89,3862.91,3859.61,3860.73,2105594.0
1753943400,3860.74,3860.75,3858.01,3859.23,1139740.0
1753943580,3859.23,3861.37,3857.04,3860.96,1553994.0
1753943760,3860.96,3865.52,3860.95,3864.65,3260816.0
1753943940,3864.64,3868.4,3863.62,3868.35,2656340.0
1753944120,3868.36,3870.06,3866.45,3867.11,3412524.0
1753944300,3867.11,3871.38,3867.1,3871.38,2690926.0
1753944480,3871.37,3872.92,3870.1,3871.19,3501692.0
1753944660,3871.19,3875.75,3869.21,3875.0,5991358.0
1753944840,3875.04,3877.39,3873.56,3875.41,5257418.0
1753945020,3875.4,3876.06,3872.0,3872.71,4515512.0
1753945200,3872.89,3874.47,3869.59,3869.71,5202284.0
1753945380,3869.51,3869.51,3865.22,3865.73,3282828.0
1753945560,3865.67,3866.89,3864.48,3866.39,2102994.0
1753945740,3866.38,3867.0,3865.69,3865.78,1577422.0
1753945920,3865.77,3867.56,3864.8,3867.16,1052540.0
1753946100,3867.17,3873.47,3866.73,3869.79,2984364.0
1753946280,3869.79,3871.83,3867.68,3868.67,2175494.0
1753946460,3868.68,3870.6,3865.8,3865.81,2290134.0
1753946640,3865.81,3867.42,3865.61,3867.41,1799312.0
1753946820,3867.41,3867.42,3865.19,3865.39,1532854.0
1753947000,3865.39,3865.47,3862.29,3862.4,2765552.0
1753947180,3862.4,3863.15,3861.2,3862.6,2949774.0
1753947360,3862.59,3863.09,3861.26,3863.0,1562196.0
1753947540,3862.99,3863.0,3860.13,3860.14,2046128.0
1753947720,3860.15,3862.18,3859.75,3861.13,1935160.0
1753947900,3861.34,3865.47,3861.34,3865.28,2043010.0
1753948080,3865.29,3866.85,3863.8,3864.08,2147470.0
1753948260,3864.08,3866.57,3862.27,3862.27,1212540.0
1753948440,3862.27,3862.33,3860.0,3861.55,2313844.0
1753948620,3861.55,3862.92,3861.49,3862.16,935594.0
1753948800,3862.16,3863.59,3861.9,3862.49,1476390.0
1753948980,3862.49,3862.49,3856.62,3857.91,6402612.0
1753949160,3857.9,3861.67,3857.9,3860.01,2299860.0
1753949340,3860.01,3860.93,3858.21,3859.69,1258578.0
1753949520,3859.69,3863.0,3858.43,3861.7,1675318.0
1753949700,3861.71,3864.2,3861.28,3862.85,1426264.0
1753949880,3862.69,3866.83,3862.6,3866.01,2209058.0
1753950060,3865.53,3866.13,3862.99,3865.7,1106690.0
1753950240,3865.7,3867.99,3864.54,3867.2,1745666.0
1753950420,3867.19,3868.83,3866.41,3866.42,1113476.0
1753950600,3866.42,3866.84,3863.18,3863.43,957860.0
1753950780,3863.42,3867.5,3863.18,3866.72,755446.0
1753950960,3866.72,3868.79,3865.54,3868.79,1234104.0
1753951140,3868.78,3870.0,3867.54,3868.57,1290840.0
1753951320,3868.57,3871.62,3867.5,3871.62,3135262.0
1753951500,3871.62,3871.62,3868.51,3868.6,2529474.0
1753951680,3868.61,3869.85,3864.0,3866.38,1344404.0
1753951860,3866.38,3867.47,3863.39,3863.39,903564.0
1753952040,3863.39,3863.71,3861.56,3862.67,2164614.0
1753952220,3862.67,3862.67,3861.44,3862.09,1876748.0
1753952400,3862.08,3862.09,3858.77,3858.8,1268964.0
1753952580,3858.81,3862.0,3858.8,3859.05,1924152.0
1753952760,3859.04,3859.98,3857.0,3858.36,1899096.0
1753952940,3858.36,3859.34,3857.57,3859.33,1806810.0
1753953120,3859.39,3860.46,3858.34,3858.63,2083304.0
1753953300,3858.63,3861.44,3858.59,3859.98,1850790.0
1753953480,3859.98,3862.61,3859.97,3862.6,1257068.0
1753953660,3862.61,3862.61,3858.21,3860.0,1965298.0
1753953840,3859.99,3861.77,3859.62,3861.59,1734488.0
1753954020,3861.59,3862.16,3860.75,3861.0,661942.0
1753954200,3861.0,3861.01,3858.54,3859.66,1684778.0
1753954380,3859.65,3860.48,3858.0,3858.0,1365210.0
1753954560,3858.17,3860.56,3858.07,3858.72,975356.0
1753954740,3858.72,3860.83,3857.74,3858.87,1153566.0
1753954920,3858.86,3858.87,3855.55,3856.22,2232970.0
1753955100,3856.27,3857.9,3854.46,3856.76,4103886.0
1753955280,3856.76,3860.59,3856.1,3860.59,1661348.0
1753955460,3860.59,3863.31,3860.47,3862.83,2082448.0
1753955640,3862.83,3863.99,3861.93,3863.7,2017932.0
1753955820,3863.7,3864.99,3860.79,3861.54,2081368.0
1753956000,3861.54,3865.25,3860.0,3861.99,2462770.0
1753956180,3861.99,3862.02,3858.0,3858.0,1077814.0
1753956360,3858.01,3858.6,3855.21,3857.99,2261336.0
1753956540,3857.99,3860.54,3856.63,3856.63,1085440.0
1753956720,3856.64,3860.69,3856.44,3860.69,1154526.0
1753956900,3860.69,3862.44,3859.26,3859.27,1207394.0
1753957080,3859.26,3859.9,3857.06,3857.06,1086960.0
1753957260,3857.07,3857.4,3855.39,3856.71,1663616.0
1753957440,3856.71,3859.04,3856.18,3856.8,885364.0
1753957620,3856.81,3856.81,3854.99,3855.51,1275482.0
1753957800,3855.51,3858.16,3852.63,3853.34,4532906.0
1753957980,3853.34,3860.79,3853.34,3860.0,3158644.0
1753958160,3860.0,3860.71,3856.85,3859.04,987766.0
1753958340,3859.04,3859.22,3858.0,3858.01,716840.0
1753958520,3858.01,3861.52,3857.0,3861.52,1837936.0
1753958700,3861.52,3862.99,3860.61,3861.01,1420068.0
1753958880,3861.01,3861.01,3858.0,3858.01,2820186.0
1753959060,3858.01,3859.78,3856.92,3856.92,916514.0
1753959240,3856.92,3858.15,3855.53,3855.54,1092446.0
1753959420,3855.54,3855.54,3853.21,3853.73,2285184.0
1753959600,3853.73,3855.99,3853.33,3855.99,1600668.0
1753959780,3855.99,3856.44,3849.78,3850.45,4145570.0
1753959960,3850.57,3850.58,3844.0,3844.0,11723900.0
1753960140,3844.0,3845.23,3839.6,3844.88,11025690.0
1753960320,3844.88,3848.38,3844.66,3847.08,3312732.0
1753960500,3847.07,3847.08,3839.6,3839.61,3175878.0
1753960680,3839.43,3840.49,3835.02,3840.49,8345886.0
1753960860,3840.49,3841.03,3838.36,3838.97,1958644.0
1753961040,3838.97,3838.98,3835.27,3836.06,2651756.0
1753961220,3836.06,3837.66,3831.86,3835.58,6248562.0
1753961400,3835.79,3839.6,3835.78,3838.25,3002312.0
1753961580,3838.26,3844.26,3836.82,3844.01,4284308.0
1753961760,3844.0,3844.22,3840.0,3840.0,2460912.0
1753961940,3840.0,3841.57,3836.73,3836.83,1736970.0
1753962120,3836.83,3838.04,3833.18,3834.6,3294824.0
1753962300,3834.6,3836.5,3833.59,3834.44,3090290.0
1753962480,3834.44,3834.44,3831.57,3833.04,3082046.0
1753962660,3833.04,3833.04,3824.94,3829.74,10133862.0
1753962840,3829.79,3832.86,3829.07,3830.78,4483988.0
1753963020,3830.78,3837.5,3830.65,3836.87,3684520.0
1753963200,3836.87,3842.28,3836.81,3839.99,6324974.0
1753963380,3839.75,3842.21,3837.79,3839.02,4519512.0
1753963560,3839.03,3839.6,3831.71,3833.39,4340002.0
1753963740,3833.39,3843.2,3832.06,3843.14,4288872.0
1753963920,3843.3,3843.72,3836.88,3836.89,3024508.0
1753964100,3836.88,3841.05,3830.39,3831.34,4698838.0
1753964280,3831.33,3832.71,3828.0,3830.75,3975462.0
1753964460,3830.95,3831.03,3825.33,3827.62,4609596.0
1753964640,3827.61,3834.83,3827.61,3834.45,3185622.0
1753964820,3834.44,3841.61,3833.6,3841.26,4935652.0
1753965000,3841.25,3842.25,3821.85,3822.25,11606434.0
1753965180,3822.52,3827.0,3822.48,3826.88,6636112.0
1753965360,3826.88,3833.32,3826.02,3831.29,4379066.0
1753965540,3831.29,3835.0,3827.16,3829.67,2617924.0
1753965720,3829.29,3830.79,3825.06,3825.28,4523140.0
1753965900,3825.27,3829.92,3821.47,3828.32,6877470.0
1753966080,3828.07,3833.09,3827.06,3832.32,5519312.0
1753966260,3832.32,3833.21,3830.65,3831.53,4409236.0
1753966440,3831.53,3831.53,3828.18,3830.68,2418146.0
1753966620,3830.68,3836.38,3830.68,3833.01,6099690.0
1753966800,3833.0,3833.55,3826.11,3826.11,3114580.0
1753966980,3826.11,3826.37,3819.02,3819.56,8082634.0
1753967160,3819.59,3821.77,3815.01,3815.24,10771958.0
1753967340,3815.24,3817.13,3811.77,3812.01,13539558.0
1753967520,3812.01,3814.4,3804.65,3806.63,14275960.0
1753967700,3806.55,3806.81,3790.2,3799.01,33372318.0
1753967880,3799.0,3814.86,3798.76,3813.13,19734152.0
1753968060,3813.13,3813.13,3803.05,3803.05,8329102.0
1753968240,3802.83,3803.05,3799.08,3799.33,6007696.0
1753968420,3799.33,3801.75,3797.34,3799.49,5167318.0
1753968600,3799.49,3800.1,3792.44,3796.26,10543444.0
1753968780,3796.01,3797.08,3784.58,3785.07,16091514.0
1753968960,3785.63,3801.51,3785.61,3801.43,11354280.0
1753969140,3801.95,3810.63,3800.08,3807.52,18123820.0
1753969320,3807.78,3810.47,3793.13,3797.57,10969888.0
1753969500,3797.5,3805.41,3793.11,3805.4,11419668.0
1753969680,3805.41,3806.56,3797.09,3799.42,8817510.0
1753969860,3799.42,3812.26,3798.6,3810.91,8919250.0
1753970040,3810.71,3811.29,3806.46,3809.56,7316972.0
1753970220,3809.57,3809.94,3803.0,3805.53,4234618.0
1753970400,3805.32,3812.99,3804.28,3804.28,10586802.0
1753970580,3804.28,3809.61,3798.67,3798.67,10113262.0
1753970760,3798.67,3802.45,3797.44,3798.78,4146348.0
1753970940,3798.31,3801.44,3790.96,3790.96,7017542.0
1753971120,3790.97,3797.39,3787.99,3793.99,7297188.0
1753971300,3793.38,3793.54,3780.96,3780.96,15262504.0
1753971480,3781.12,3790.66,3778.41,3782.36,13236122.0
1753971660,3782.36,3782.36,3767.26,3775.32,24192444.0
1753971840,3775.48,3779.42,3762.3,3766.0,13710432.0
1753972020,3765.23,3775.47,3765.04,3772.86,11636406.0
1753972200,3772.21,3778.6,3770.0,3773.53,8716722.0
1753972380,3773.53,3784.39,3768.03,3784.39,8234208.0
1753972560,3784.38,3786.19,3775.23,3776.45,12834760.0
1753972740,3776.45,3778.72,3773.38,3777.84,5265066.0
1753972920,3777.77,3777.77,3767.79,3771.76,7277154.0
1753973100,3771.76,3774.7,3766.11,3773.01,6549992.0
1753973280,3773.59,3780.75,3770.15,3770.15,6816298.0
1753973460,3770.78,3774.92,3767.29,3773.19,5871618.0
1753973640,3773.19,3779.22,3772.72,3772.72,3477460.0
1753973820,3772.72,3776.0,3766.15,3766.6,4830018.0
1753974000,3766.6,3775.59,3766.43,3773.6,6808180.0
1753974180,3773.61,3776.68,3768.33,3772.11,4325414.0
1753974360,3772.12,3774.88,3770.02,3771.84,2443652.0
1753974540,3771.09,3771.09,3760.4,3764.99,10732352.0
1753974720,3765.07,3777.8,3765.07,3772.81,7152894.0
1753974900,3772.33,3783.75,3772.0,3783.04,7048672.0
1753975080,3782.97,3786.22,3780.69,3783.54,8725774.0
1753975260,3783.54,3783.55,3777.07,3777.07,5401906.0
1753975440,3777.08,3784.59,3777.08,3783.56,4727934.0
1753975620,3783.99,3784.82,3780.7,3781.45,3169480.0
1753975800,3781.25,3793.66,3780.74,3793.66,11932628.0
1753975980,3793.21,3795.41,3785.91,3788.65,9081972.0
1753976160,3788.12,3794.87,3788.02,3792.9,4606728.0
1753976340,3792.84,3794.5,3789.26,3791.04,5939130.0
1753976520,3791.05,3794.45,3789.07,3791.99,2587910.0
1753976700,3791.58,3795.0,3789.81,3789.81,3838234.0
1753976880,3789.63,3790.99,3775.5,3781.9,8190308.0
1753977060,3781.9,3787.65,3781.62,3785.99,5315260.0
1753977240,3785.99,3787.46,3782.05,3784.35,2395896.0
1753977420,3784.35,3786.94,3782.07,3786.01,2848618.0
1753977600,3786.01,3788.47,3784.13,3787.82,4434248.0
1753977780,3787.82,3790.66,3785.8,3788.8,3236108.0
1753977960,3788.79,3792.62,3787.77,3788.69,2668830.0
1753978140,3788.69,3789.73,3779.51,3785.08,4590194.0
1753978320,3785.09,3791.43,3784.11,3790.0,2557614.0
1753978500,3790.0,3801.42,3789.5,3796.74,10681914.0
1753978680,3797.55,3798.0,3788.64,3788.64,4805090.0
1753978860,3788.64,3793.86,3788.64,3790.87,2613242.0
1753979040,3790.88,3791.04,3783.51,3787.53,2833668.0
1753979220,3787.05,3795.49,3787.05,3792.01,3585390.0
1753979400,3792.99,3802.77,3792.65,3802.77,6383618.0
1753979580,3803.26,3807.01,3797.6,3806.76,8576426.0
1753979760,3806.76,3814.98,3806.64,3812.0,13625190.0
1753979940,3811.67,3815.91,3805.52,3812.62,11522496.0
1753980120,3812.63,3816.75,3807.47,3807.8,4740814.0
1753980300,3808.24,3810.56,3795.33,3797.04,9350988.0
1753980480,3797.04,3799.02,3790.68,3798.36,6479970.0
1753980660,3798.35,3803.99,3795.0,3803.01,3437824.0
1753980840,3803.01,3807.5,3800.47,3800.47,2487356.0
1753981020,3800.47,3802.59,3799.37,3801.93,1467968.0
1753981200,3801.93,3802.89,3785.0,3787.15,7845586.0
1753981380,3787.26,3791.65,3781.79,3791.65,9220938.0
1753981560,3791.42,3793.7,3787.99,3788.81,3130236.0
1753981740,3788.82,3796.59,3787.27,3793.81,3233494.0
1753981920,3793.5,3794.31,3788.1,3789.76,1710586.0
1753982100,3789.75,3800.5,3782.54,3795.35,6294194.0
1753982280,3795.35,3795.35,3783.36,3786.58,3743896.0
1753982460,3786.58,3787.13,3775.66,3786.65,6802958.0
1753982640,3786.54,3786.54,3772.25,3780.21,7893430.0
1753982820,3780.68,3781.78,3771.03,3777.62,6225082.0
1753983000,3777.68,3780.72,3773.3,3775.56,4539556.0
1753983180,3775.46,3787.32,3775.35,3785.59,3891094.0
1753983360,3785.8,3790.6,3784.0,3784.86,3477390.0
1753983540,3784.86,3788.21,3782.68,3786.45,2253622.0
1753983720,3786.46,3787.68,3777.41,3786.19,3256502.0
1753983900,3786.2,3790.98,3780.66,3780.88,2394674.0
1753984080,3781.29,3781.55,3771.67,3774.97,7318632.0
1753984260,3774.99,3780.28,3766.0,3769.42,10687374.0
1753984440,3768.44,3777.83,3768.09,3776.02,3662640.0
1753984620,3776.02,3776.02,3767.37,3774.04,4256856.0
1753984800,3774.17,3779.44,3773.19,3776.38,5676332.0
1753984980,3776.38,3776.38,3765.0,3765.0,7725826.0
1753985160,3765.0,3767.58,3756.05,3761.59,18083576.0
1753985340,3761.59,3763.1,3744.03,3748.33,29488900.0
1753985520,3748.91,3759.78,3748.61,3752.94,8104538.0
1753985700,3752.94,3757.8,3747.2,3757.8,6206938.0
1753985880,3757.28,3758.31,3750.99,3756.92,5258724.0
1753986060,3757.32,3774.44,3757.32,3769.6,20146068.0
1753986240,3769.32,3773.47,3766.57,3771.73,3254714.0
1753986420,3771.56,3776.0,3770.01,3774.81,4227294.0
1753986600,3774.01,3779.86,3773.86,3775.52,5363856.0
1753986780,3775.15,3782.0,3775.14,3781.99,3311168.0
1753986960,3781.99,3785.0,3781.27,3782.77,5013450.0
1753987140,3782.77,3784.74,3779.69,3781.65,2365214.0
1753987320,3781.65,3783.0,3776.32,3779.65,2638618.0
1753987500,3779.66,3786.82,3777.77,3784.87,3639526.0
1753987680,3784.95,3786.97,3780.87,3781.31,2688348.0
1753987860,3781.31,3783.43,3778.21,3778.21,2600058.0
1753988040,3778.0,3778.01,3771.46,3775.12,3837304.0
1753988220,3775.11,3775.12,3768.62,3773.66,2061710.0
1753988400,3773.67,3779.8,3773.67,3775.47,1606048.0
1753988580,3775.47,3775.85,3770.0,3775.84,1945516.0
1753988760,3775.56,3775.56,3765.0,3765.33,2403134.0
1753988940,3765.33,3770.16,3760.4,3762.55,5514576.0
1753989120,3762.55,3763.72,3750.41,3753.18,10704922.0
1753989300,3753.17,3753.94,3747.47,3749.19,6840908.0
1753989480,3749.18,3762.98,3745.28,3762.71,7869930.0
1753989660,3762.71,3762.71,3753.5,3754.69,5344898.0
1753989840,3754.69,3754.69,3749.26,3750.73,4818628.0
1753990020,3750.45,3754.68,3749.87,3753.09,4124184.0
1753990200,3754.0,3759.62,3753.16,3756.51,5183550.0
1753990380,3756.51,3756.87,3745.71,3745.72,4785702.0
1753990560,3745.71,3755.78,3745.09,3748.69,6631612.0
1753990740,3748.43,3750.7,3744.81,3750.7,4451628.0
1753990920,3750.09,3755.99,3748.52,3750.77,3961982.0
1753991100,3750.73,3753.95,3746.35,3749.06,2420576.0
1753991280,3749.06,3749.7,3734.46,3735.6,19265636.0
1753991460,3735.49,3742.8,3733.01,3742.23,8947836.0
1753991640,3742.07,3742.57,3733.78,3734.08,4742270.0
1753991820,3734.08,3740.82,3734.03,3736.43,3533434.0
1753992000,3736.2,3747.17,3734.05,3740.66,9258328.0
1753992180,3740.26,3741.21,3725.95,3726.78,12132376.0
1753992360,3725.4,3735.12,3721.72,3722.41,22138980.0
1753992540,3722.41,3723.47,3716.04,3720.86,17753922.0
1753992720,3721.55,3729.29,3719.28,3725.17,7424428.0
1753992900,3725.58,3727.48,3720.07,3725.16,4977036.0
1753993080,3725.0,3739.43,3723.13,3736.57,10264606.0
1753993260,3736.17,3739.92,3732.54,3732.54,6682508.0
1753993440,3732.55,3733.63,3728.39,3728.47,3295146.0
1753993620,3728.47,3737.75,3726.47,3737.38,4600036.0
1753993800,3738.0,3742.89,3732.41,3732.68,8269542.0
1753993980,3732.96,3734.05,3721.82,3732.8,5642126.0
1753994160,3732.72,3734.55,3727.22,3727.23,3173468.0
1753994340,3727.23,3735.38,3727.0,3731.25,2693964.0
1753994520,3731.38,3737.24,3729.29,3733.26,3258346.0
1753994700,3733.26,3739.17,3731.72,3734.47,3507872.0
1753994880,3734.47,3739.18,3734.38,3735.75,2096802.0
1753995060,3735.75,3738.45,3730.57,3730.57,1929648.0
1753995240,3730.47,3733.79,3728.8,3732.39,2240444.0
1753995420,3732.39,3736.58,3732.39,3732.93,3716230.0
1753995600,3732.93,3737.0,3730.32,3736.92,2171764.0
1753995780,3736.92,3751.56,3734.16,3750.66,17040268.0
1753995960,3750.56,3750.56,3737.37,3740.0,6740802.0
1753996140,3739.6,3743.13,3737.0,3739.51,4294844.0
1753996320,3739.51,3741.29,3736.61,3736.61,5284836.0
1753996500,3736.61,3742.23,3736.44,3738.58,1924008.0
1753996680,3738.58,3742.0,3737.19,3740.47,1935946.0
1753996860,3740.47,3743.45,3740.24,3741.75,1971384.0
1753997040,3741.75,3742.3,3738.55,3742.2,2283836.0
1753997220,3742.37,3748.23,3741.53,3748.23,3386434.0
1753997400,3748.23,3754.29,3745.65,3754.27,5539418.0
1753997580,3754.27,3756.51,3746.75,3746.76,4258970.0
1753997760,3746.75,3747.63,3743.8,3745.98,2077058.0
1753997940,3745.98,3745.98,3740.01,3743.61,3447994.0
1753998120,3743.61,3743.62,3741.89,3742.8,1208572.0
1753998300,3742.81,3746.24,3742.72,3742.72,1370568.0
1753998480,3742.72,3743.39,3730.53,3731.66,4445494.0
1753998660,3731.66,3731.97,3708.33,3725.17,16975132.0
1753998840,3726.89,3729.06,3711.39,3717.44,10648120.0
1753999020,3717.48,3731.95,3712.52,3729.3,8737232.0
1753999200,3729.3,3729.3,3712.11,3716.21,9945830.0
1753999380,3715.88,3723.83,3715.1,3720.51,4200700.0
1753999560,3720.42,3720.45,3710.6,3711.51,5788918.0
1753999740,3711.51,3716.17,3709.01,3712.48,4628478.0
1753999920,3712.69,3719.0,3712.69,3718.67,3564714.0
1754000100,3718.57,3725.67,3715.7,3720.84,4536864.0
1754000280,3720.84,3722.52,3715.17,3720.66,3206952.0
1754000460,3720.4,3720.68,3712.3,3713.0,2375606.0
1754000640,3713.01,3716.27,3709.82,3709.86,2790672.0
1754000820,3709.67,3718.53,3707.69,3718.52,3665606.0
1754001000,3718.53,3719.49,3709.16,3712.09,3116046.0
1754001180,3712.09,3717.01,3710.0,3712.67,2123166.0
1754001360,3713.08,3713.26,3705.21,3705.23,4320158.0
1754001540,3705.23,3708.6,3698.29,3700.68,11179772.0
1754001720,3701.05,3710.37,3700.77,3707.1,4747084.0
1754001900,3707.09,3708.3,3700.87,3700.88,4349202.0
1754002080,3700.88,3707.91,3700.56,3707.91,3451386.0
1754002260,3707.91,3712.31,3704.62,3712.31,1839748.0
1754002440,3712.31,3714.75,3706.93,3709.85,2869094.0
1754002620,3709.84,3714.37,3707.49,3707.49,4383992.0
1754002800,3707.5,3719.48,3707.0,3719.45,4680132.0
1754002980,3719.45,3722.72,3715.02,3718.66,6347828.0
1754003160,3718.65,3723.22,3714.26,3720.21,3277106.0
1754003340,3720.38,3722.38,3714.28,3720.48,2577932.0
1754003520,3720.46,3727.51,3720.3,3724.88,6725146.0
1754003700,3724.88,3724.88,3717.7,3720.55,2186050.0
1754003880,3720.55,3720.55,3712.88,3716.34,2312072.0
1754004060,3716.34,3721.6,3716.26,3718.5,2363480.0
1754004240,3718.81,3718.81,3711.16,3712.23,2772214.0
1754004420,3712.28,3714.79,3706.42,3706.75,3594344.0
1754004600,3706.75,3707.79,3688.36,3691.91,17441236.0
1754004780,3691.11,3701.48,3688.01,3697.41,17465772.0
1754004960,3697.42,3699.33,3690.17,3694.89,6559980.0
1754005140,3694.42,3698.93,3682.55,3685.48,11325446.0
1754005320,3685.07,3697.15,3685.07,3694.11,8331386.0
1754005500,3694.1,3699.12,3687.86,3693.19,6428706.0
1754005680,3693.19,3698.9,3693.1,3694.34,2699126.0
1754005860,3695.08,3697.3,3686.72,3696.87,4634536.0
1754006040,3696.81,3700.0,3692.32,3698.48,2948612.0
1754006220,3698.48,3699.52,3692.48,3696.58,3631626.0
1754006400,3696.58,3697.2,3689.02,3694.7,5551396.0
1754006580,3694.7,3695.0,3687.85,3690.66,4323792.0
1754006760,3690.67,3693.43,3688.32,3691.25,3613828.0
1754006940,3691.25,3692.86,3669.99,3674.6,19348862.0
1754007120,3674.49,3675.35,3655.68,3656.89,40591888.0
1754007300,3657.07,3673.31,3656.12,3671.88,15969234.0
1754007480,3671.87,3694.21,3671.72,3690.76,17639432.0
1754007660,3690.48,3697.56,3688.76,3690.72,13117816.0
1754007840,3690.72,3696.45,3688.36,3688.65,8198768.0
1754008020,3688.65,3693.91,3682.67,3688.95,8539592.0
1754008200,3688.72,3690.47,3682.16,3683.01,3794412.0
1754008380,3683.0,3685.05,3672.4,3674.37,8683840.0
1754008560,3674.37,3684.83,3674.36,3682.21,5497478.0
1754008740,3682.2,3688.16,3677.13,3677.13,4588788.0
1754008920,3677.4,3682.34,3667.52,3667.53,11141698.0
1754009100,3667.53,3669.22,3653.34,3655.11,21227490.0
1754009280,3655.2,3657.92,3632.57,3635.72,34465888.0
1754009460,3635.71,3640.8,3615.0,3640.8,48589602.0
1754009640,3641.03,3674.4,3641.03,3674.4,34236200.0
1754009820,3674.26,3685.72,3669.81,3680.01,17107110.0
1754010000,3680.01,3693.94,3675.36,3689.57,14879274.0
1754010180,3689.57,3690.73,3671.1,3678.53,13644788.0
1754010360,3678.07,3682.45,3661.78,3667.37,12550582.0
1754010540,3667.47,3671.84,3655.57,3658.05,17843368.0
1754010720,3658.24,3663.28,3650.61,3655.15,8677846.0
1754010900,3655.15,3667.69,3654.91,3656.66,8265916.0
1754011080,3657.25,3675.31,3651.84,3674.5,10747170.0
1754011260,3674.06,3674.07,3664.01,3667.32,5921654.0
1754011440,3667.32,3688.52,3667.32,3686.89,19140958.0
1754011620,3687.23,3691.36,3680.25,3681.49,11238654.0
1754011800,3681.25,3683.26,3669.45,3675.64,7784258.0
1754011980,3675.64,3686.07,3673.45,3686.06,4365702.0
1754012160,3686.29,3694.87,3686.29,3690.16,9412748.0
1754012340,3690.16,3690.5,3681.67,3687.3,3781850.0
1754012520,3687.3,3692.27,3686.63,3690.37,5624508.0
1754012700,3690.37,3694.99,3681.57,3682.36,5834962.0
1754012880,3682.5,3683.99,3671.83,3672.5,6347138.0
1754013060,3672.42,3689.0,3672.42,3688.99,6852918.0
1754013240,3688.99,3688.99,3678.15,3680.52,2414100.0
1754013420,3680.52,3688.67,3676.75,3688.45,2966462.0
1754013600,3687.77,3691.43,3685.18,3687.07,7059092.0
1754013780,3687.28,3688.46,3678.29,3684.2,3079468.0
1754013960,3684.65,3694.35,3683.92,3693.48,5876852.0
1754014140,3693.2,3698.8,3685.91,3698.79,7875798.0
1754014320,3698.99,3708.33,3696.56,3707.39,16065514.0
1754014500,3706.15,3710.16,3702.59,3708.42,8303282.0
1754014680,3708.42,3716.41,3706.78,3715.63,14456386.0
1754014860,3715.63,3715.63,3707.38,3715.32,6548280.0
1754015040,3715.32,3717.45,3711.4,3713.26,4764284.0
1754015220,3713.37,3714.37,3704.7,3706.22,4106256.0
1754015400,3706.46,3711.23,3701.46,3711.16,4935400.0
1754015580,3711.16,3715.6,3707.7,3713.2,3573830.0
1754015760,3713.21,3718.87,3711.75,3718.87,3027826.0
1754015940,3718.84,3721.7,3715.61,3718.01,7109052.0
1754016120,3717.86,3717.86,3711.0,3712.29,5914614.0
1754016300,3712.28,3720.5,3710.51,3718.78,3967554.0
1754016480,3718.78,3718.78,3713.59,3713.59,2315112.0
1754016660,3713.94,3719.56,3713.94,3716.74,1895986.0
1754016840,3716.94,3717.68,3713.77,3714.01,1925206.0
1754017020,3714.01,3716.53,3712.66,3714.7,1409116.0
1754017200,3714.71,3715.17,3704.75,3704.75,3933014.0
1754017380,3704.98,3710.36,3704.49,3710.36,3272820.0
1754017560,3710.35,3713.93,3708.87,3708.87,3049154.0
1754017740,3708.78,3710.68,3705.39,3706.14,1703478.0
1754017920,3706.14,3709.92,3706.14,3706.48,1685742.0
1754018100,3706.45,3711.85,3706.0,3711.72,1597886.0
1754018280,3711.72,3717.94,3708.77,3716.62,2729880.0
1754018460,3716.61,3719.44,3715.66,3719.25,2806314.0
1754018640,3719.25,3721.4,3712.87,3720.21,4178080.0
1754018820,3720.21,3722.81,3718.04,3718.99,5136526.0
1754019000,3718.51,3720.23,3714.56,3717.28,2321600.0
1754019180,3717.29,3718.61,3710.49,3713.8,2089662.0
1754019360,3713.81,3714.72,3709.73,3714.72,2555976.0
1754019540,3714.71,3716.82,3712.67,3712.67,3141684.0
1754019720,3712.67,3713.69,3709.43,3709.94,1736756.0
1754019900,3709.99,3713.51,3708.5,3708.51,1566476.0
1754020080,3708.5,3709.24,3703.54,3705.23,6475344.0
1754020260,3705.23,3705.79,3701.96,3702.51,2675610.0
1754020440,3702.51,3704.24,3700.71,3701.1,2600912.0
1754020620,3701.29,3702.04,3700.01,3701.18,2634514.0
1754020800,3703.48,3703.49,3689.4,3690.68,18188072.0
1754020980,3690.67,3695.14,3687.25,3687.7,12852446.0
1754021160,3687.7,3687.71,3684.25,3684.92,5766206.0
1754021340,3684.92,3688.07,3676.59,3676.68,9062406.0
1754021520,3676.69,3689.38,3675.72,3684.23,7503626.0
1754021700,3684.23,3686.72,3677.5,3677.75,6545880.0
1754021880,3677.74,3686.2,3676.63,3683.41,3902076.0
1754022060,3682.7,3685.7,3680.47,3684.29,2646570.0
1754022240,3684.09,3685.4,3680.0,3685.01,3726314.0
1754022420,3685.01,3690.0,3683.52,3686.67,3951970.0
1754022600,3686.68,3687.13,3679.3,3682.51,3906144.0
1754022780,3682.5,3693.88,3682.5,3691.71,3945310.0
1754022960,3691.71,3691.88,3686.74,3688.1,1809856.0
1754023140,3688.1,3689.84,3681.94,3685.79,3183078.0
1754023320,3685.79,3686.9,3682.0,3685.8,1646282.0
1754023500,3685.8,3686.94,3678.19,3678.45,2124878.0
1754023680,3678.45,3683.74,3678.45,3682.09,1764778.0
1754023860,3682.43,3687.45,3678.76,3687.45,2378712.0
1754024040,3687.44,3688.0,3684.76,3685.12,2228222.0
1754024220,3684.96,3685.89,3680.2,3680.39,2549082.0
1754024400,3680.4,3684.89,3675.37,3684.89,3976574.0
1754024580,3685.19,3688.99,3683.0,3688.0,2358456.0
1754024760,3688.0,3690.9,3685.4,3689.21,2185542.0
1754024940,3689.21,3691.59,3688.9,3688.93,2550406.0
1754025120,3688.63,3689.72,3685.68,3688.8,1731630.0
1754025300,3688.81,3688.97,3681.91,3681.91,1181428.0
1754025480,3681.82,3681.82,3671.1,3676.19,7574786.0
1754025660,3675.88,3683.73,3674.72,3675.71,2787916.0
1754025840,3675.71,3678.2,3674.03,3678.2,1772284.0
1754026020,3678.29,3682.3,3676.93,3677.22,2331644.0
1754026200,3677.23,3683.26,3675.86,3679.51,2118496.0
1754026380,3680.06,3682.11,3675.78,3675.78,1916756.0
1754026560,3676.01,3677.89,3670.4,3677.89,4219108.0
1754026740,3677.88,3689.39,3677.24,3685.37,5762352.0
1754026920,3685.62,3686.69,3674.47,3674.47,2553566.0
1754027100,3674.47,3674.84,3663.23,3667.9,11864218.0
1754027280,3667.97,3671.15,3666.43,3668.7,4340382.0
1754027460,3669.53,3679.36,3666.44,3675.24,5099242.0
1754027640,3675.43,3677.4,3669.77,3671.91,2779412.0
1754027820,3672.06,3674.67,3670.45,3673.29,2243088.0
1754028000,3673.28,3676.6,3671.05,3671.65,2830956.0
1754028180,3671.65,3673.4,3661.76,3661.99,8100412.0
1754028360,3661.99,3680.0,3661.04,3679.99,9081802.0
1754028540,3679.99,3681.08,3672.4,3675.66,3960218.0
1754028720,3675.67,3675.67,3664.5,3667.31,4485378.0
1754028900,3667.3,3672.57,3663.0,3671.82,3097508.0
1754029080,3671.79,3672.58,3662.01,3662.01,2512138.0
1754029260,3661.81,3668.2,3658.37,3663.12,9281512.0
1754029440,3663.65,3668.99,3662.27,3666.59,3510602.0
1754029620,3666.59,3668.12,3654.01,3656.09,10828128.0
1754029800,3656.1,3660.62,3654.8,3660.01,8529750.0
1754029980,3660.01,3661.99,3655.87,3656.31,3606244.0
1754030160,3656.31,3658.63,3655.02,3655.02,3112340.0
1754030340,3655.02,3655.9,3651.15,3651.85,3732836.0
1754030520,3651.85,3652.43,3643.34,3645.77,17985700.0
1754030700,3645.78,3655.49,3640.2,3654.51,11153284.0
1754030880,3654.52,3658.37,3650.29,3658.37,5367322.0
1754031060,3658.37,3666.12,3657.4,3666.12,9595848.0
1754031240,3666.12,3666.12,3656.15,3657.75,2717598.0
1754031420,3657.75,3661.99,3657.75,3660.91,2490582.0
1754031600,3660.91,3667.66,3660.66,3665.49,3618130.0
1754031780,3665.5,3665.5,3651.95,3654.49,5475230.0
1754031960,3654.5,3664.0,3654.4,3657.31,5538088.0
1754032140,3656.12,3656.49,3648.77,3650.97,5718424.0
1754032320,3651.28,3651.7,3634.72,3643.04,16448932.0
1754032500,3643.03,3647.63,3639.34,3645.35,6864772.0
1754032680,3644.9,3649.5,3642.89,3645.08,6207112.0
1754032860,3645.08,3646.97,3630.64,3633.2,11361882.0
1754033040,3633.2,3636.77,3628.0,3628.01,11566566.0
1754033220,3627.84,3631.49,3627.84,3631.49,7086664.0
1754033400,3631.49,3634.34,3630.01,3633.49,4579432.0
1754033580,3633.49,3635.4,3625.17,3625.72,7868096.0
1754033760,3625.95,3632.76,3625.0,3631.46,7782364.0
1754033940,3631.46,3631.46,3622.46,3629.84,9318182.0
1754034120,3629.85,3639.28,3627.99,3636.88,7012066.0
1754034300,3636.87,3640.14,3633.68,3636.59,6701260.0
1754034480,3636.59,3641.99,3634.53,3637.44,5423448.0
1754034660,3637.87,3639.28,3633.23,3635.36,3795206.0
1754034840,3635.29,3643.86,3632.36,3643.86,3963632.0
1754035020,3643.99,3649.99,3643.89,3648.71,6441556.0
1754035200,3648.67,3648.67,3630.47,3631.27,7618078.0
1754035380,3631.27,3631.34,3601.02,3601.02,34132724.0
1754035560,3601.2,3620.52,3592.3,3620.52,46573986.0
1754035740,3620.1,3620.85,3612.08,3612.22,8154834.0
1754035920,3612.22,3615.02,3609.35,3612.01,6265986.0
1754036100,3612.01,3615.92,3602.37,3611.7,8201712.0
1754036280,3611.7,3621.29,3609.2,3614.1,8427394.0
1754036460,3614.14,3620.43,3605.01,3609.77,9095274.0
1754036640,3609.76,3610.64,3599.85,3604.47,12333396.0
1754036820,3603.8,3609.17,3602.97,3603.99,5968148.0
1754037000,3603.99,3610.44,3603.98,3607.63,4512954.0
1754037180,3607.62,3609.96,3583.79,3587.1,20954540.0
1754037360,3587.89,3618.88,3587.89,3616.79,19513588.0
1754037540,3616.39,3620.88,3610.12,3619.7,12048336.0
1754037720,3619.7,3620.87,3614.47,3616.99,5588460.0
1754037900,3616.84,3622.75,3615.66,3617.8,6231344.0
1754038080,3617.53,3621.81,3613.96,3618.76,5249772.0
1754038260,3618.76,3621.0,3617.01,3618.38,2463672.0
1754038440,3618.38,3620.0,3611.28,3614.01,3812744.0
1754038620,3614.01,3615.49,3607.82,3607.82,3238780.0
1754038800,3607.83,3633.75,3604.48,3625.89,23605752.0
1754038980,3625.9,3631.81,3621.76,3623.82,8282654.0
1754039160,3623.82,3630.95,3623.14,3624.5,3501424.0
1754039340,3624.29,3625.76,3620.86,3621.99,2783196.0
1754039520,3622.12,3629.92,3620.0,3626.68,3455398.0
1754039700,3626.67,3629.99,3623.3,3629.98,2679936.0
1754039880,3629.99,3635.7,3628.3,3632.01,6662274.0
1754040060,3632.01,3637.79,3632.01,3636.12,4274904.0
1754040240,3636.11,3638.42,3631.0,3633.49,3804234.0
1754040420,3633.37,3635.55,3631.81,3635.27,2286194.0
1754040600,3635.26,3638.0,3634.45,3636.02,2937144.0
1754040780,3635.57,3635.57,3626.0,3628.98,3209474.0
1754040960,3628.98,3631.54,3627.06,3630.24,1832748.0
1754041140,3630.25,3636.01,3630.24,3632.65,2215146.0
1754041320,3632.65,3634.45,3627.32,3633.41,1381418.0
1754041500,3633.37,3633.59,3627.0,3627.6,1548330.0
1754041680,3627.9,3630.41,3623.0,3623.71,3153034.0
1754041860,3623.71,3630.63,3621.89,3621.89,2961062.0
1754042040,3621.54,3625.3,3619.28,3620.49,4388398.0
1754042220,3620.48,3623.89,3615.68,3616.89,3968518.0
1754042400,3616.89,3617.95,3612.05,3617.93,7389938.0
1754042580,3617.93,3625.46,3617.69,3621.0,4080944.0
1754042760,3620.99,3627.74,3619.42,3627.17,2875826.0
1754042940,3626.92,3631.66,3626.84,3627.55,4442802.0
1754043120,3627.43,3629.38,3623.69,3628.65,1856946.0
1754043300,3628.65,3631.1,3624.45,3627.99,1407706.0
1754043480,3627.99,3632.66,3626.5,3631.08,2113712.0
1754043660,3631.07,3631.5,3621.5,3622.48,1789692.0
1754043840,3622.48,3626.12,3621.21,3622.92,1901998.0
1754044020,3622.92,3625.96,3620.01,3622.5,1391240.0
1754044200,3622.51,3627.62,3618.29,3627.62,2701082.0
1754044380,3627.62,3629.83,3624.62,3625.7,2312942.0
1754044560,3625.81,3625.81,3618.0,3620.15,3753574.0
1754044740,3619.67,3625.74,3615.69,3619.44,3008346.0
1754044920,3619.49,3624.2,3619.49,3622.25,1394996.0
1754045100,3622.25,3625.54,3612.88,3614.74,6061646.0
1754045280,3614.74,3617.35,3608.29,3613.99,6483380.0
1754045460,3613.99,3615.97,3610.82,3612.69,1865244.0
1754045640,3612.69,3616.26,3611.0,3614.91,2406812.0
1754045820,3615.28,3617.36,3613.46,3614.14,1582940.0
1754046000,3614.16,3616.01,3606.01,3607.19,4532474.0
1754046180,3607.19,3608.82,3605.0,3605.0,3609698.0
1754046360,3605.0,3612.56,3605.0,3612.29,3837694.0
1754046540,3612.29,3618.61,3611.88,3618.61,2830780.0
1754046720,3618.61,3623.4,3618.3,3623.4,3482422.0
1754046900,3623.4,3626.47,3620.75,3623.67,4021690.0
1754047080,3623.53,3623.67,3616.01,3617.58,1768926.0
1754047260,3617.57,3621.86,3614.31,3614.6,1996754.0
1754047440,3614.6,3620.38,3614.6,3619.98,2472526.0
1754047620,3619.99,3622.76,3619.12,3621.22,2562322.0
1754047800,3621.22,3623.83,3619.14,3622.8,1260176.0
1754047980,3622.8,3628.03,3622.11,3622.11,4911780.0
1754048160,3622.11,3626.35,3619.52,3626.35,2902812.0
1754048340,3626.48,3633.46,3625.32,3633.33,5991686.0
1754048520,3633.33,3633.33,3628.63,3629.99,2982542.0
1754048700,3630.0,3636.51,3629.12,3635.81,4127646.0
1754048880,3635.96,3637.5,3634.36,3636.33,4439654.0
1754049060,3636.21,3639.0,3635.76,3637.8,3712148.0
1754049240,3637.8,3642.04,3636.01,3637.99,6903308.0
1754049420,3638.51,3641.67,3637.98,3641.04,2607972.0
1754049600,3641.04,3644.27,3638.93,3643.54,3870290.0
1754049780,3643.54,3648.77,3642.37,3648.14,7074782.0
1754049960,3648.01,3655.9,3646.26,3655.34,12326668.0
1754050140,3655.17,3659.99,3650.18,3652.34,15080420.0
1754050320,3652.34,3656.0,3652.33,3653.23,4883018.0
1754050500,3653.23,3653.8,3642.0,3644.73,6235680.0
1754050680,3645.57,3647.85,3639.37,3639.37,5119676.0
1754050860,3639.77,3641.99,3638.8,3641.99,3412640.0
1754051040,3641.99,3643.57,3634.0,3635.65,4133874.0
1754051220,3635.65,3643.29,3633.0,3643.29,4356130.0
1754051400,3642.8,3667.62,3628.6,3658.82,37063358.0
1754051580,3658.82,3670.79,3654.15,3663.78,19058878.0
1754051760,3663.61,3667.71,3652.15,3653.4,9244796.0
1754051940,3653.4,3664.26,3652.0,3662.23,5498724.0
1754052120,3662.22,3667.31,3660.01,3667.3,4884714.0
1754052300,3666.58,3667.19,3660.0,3666.55,7121092.0
1754052480,3666.55,3667.56,3655.57,3655.57,4516332.0
1754052660,3655.57,3665.68,3654.66,3663.73,5851992.0
1754052840,3663.73,3672.97,3663.07,3663.07,11283508.0
1754053020,3662.97,3666.94,3660.7,3661.54,4898540.0
1754053200,3661.54,3666.08,3658.19,3665.85,3550590.0
1754053380,3665.84,3672.8,3665.84,3670.15,5564660.0
1754053560,3670.04,3670.98,3667.73,3670.81,2765538.0
1754053740,3670.8,3674.0,3667.74,3671.77,5667120.0
1754053920,3671.85,3672.89,3666.01,3666.01,4783096.0
1754054100,3666.11,3671.7,3666.1,3667.93,2508232.0
1754054280,3667.94,3669.4,3658.06,3658.19,5690562.0
1754054460,3658.19,3661.36,3652.0,3655.69,10207332.0
1754054640,3655.43,3657.9,3651.48,3653.41,3266616.0
1754054820,3653.77,3655.26,3648.75,3652.19,5130126.0
1754055000,3652.19,3653.49,3640.25,3642.72,11229056.0
1754055180,3643.32,3649.3,3638.15,3648.99,19538274.0
1754055360,3648.83,3651.2,3644.15,3646.04,15556564.0
1754055540,3646.66,3648.29,3632.4,3637.71,15766862.0
1754055720,3637.71,3640.64,3624.31,3624.47,16022846.0
1754055900,3624.59,3627.57,3614.96,3615.91,24273286.0
1754056080,3615.55,3616.06,3586.99,3592.42,47698100.0
1754056260,3592.53,3597.0,3576.19,3579.42,41094592.0
1754056440,3578.6,3597.47,3575.28,3595.67,27331226.0
1754056620,3595.0,3600.34,3587.11,3598.22,15718460.0
1754056800,3598.04,3598.04,3578.12,3580.96,18625492.0
1754056980,3581.33,3590.97,3560.3,3588.53,43722504.0
1754057160,3589.07,3605.4,3584.15,3605.32,25582954.0
1754057340,3605.89,3628.34,3604.66,3619.36,32647844.0
1754057520,3619.48,3626.69,3612.75,3615.36,18718492.0
1754057700,3615.36,3625.03,3612.51,3621.94,13813738.0
1754057880,3621.93,3637.47,3621.93,3636.82,15264444.0
1754058060,3636.1,3643.46,3631.68,3642.7,17034816.0
1754058240,3642.7,3647.7,3635.71,3647.56,12958148.0
1754058420,3647.35,3650.67,3642.27,3649.53,11979160.0
1754058600,3649.53,3650.98,3638.84,3643.5,14120130.0
1754058780,3643.95,3654.79,3643.27,3643.38,10923344.0
1754058960,3643.9,3650.14,3640.61,3640.61,6020578.0
1754059140,3641.0,3643.89,3627.62,3629.4,19395478.0
1754059320,3629.64,3632.82,3624.76,3626.31,8581744.0
1754059500,3626.31,3644.45,3626.3,3638.56,7954366.0
1754059680,3638.84,3638.86,3625.38,3629.68,5804160.0
1754059860,3630.06,3635.25,3627.6,3631.25,4313008.0
1754060040,3631.81,3638.73,3631.81,3632.43,4229650.0
1754060220,3632.44,3634.08,3627.92,3631.58,3672082.0
1754060400,3632.38,3634.64,3618.88,3625.21,8828920.0
1754060580,3625.15,3628.72,3606.96,3612.79,13288964.0
1754060760,3612.79,3619.68,3610.92,3612.89,5950884.0
1754060940,3612.67,3617.86,3604.2,3617.86,9544842.0
1754061120,3618.26,3618.39,3608.61,3610.32,5384922.0
1754061300,3610.32,3616.83,3601.1,3601.1,7190986.0
1754061480,3601.03,3601.03,3587.26,3592.03,20919910.0
1754061660,3591.42,3592.03,3582.78,3590.54,11591924.0
1754061840,3591.25,3597.13,3581.06,3597.13,12119624.0
1754062020,3596.96,3600.58,3586.04,3589.94,8893282.0
1754062200,3589.94,3597.37,3588.44,3591.99,5780794.0
1754062380,3591.82,3596.68,3586.0,3589.18,5804008.0
1754062560,3589.64,3609.89,3586.02,3607.99,12962858.0
1754062740,3607.99,3616.59,3604.0,3612.57,10692250.0
1754062920,3612.49,3614.01,3608.09,3609.96,7444988.0
1754063100,3610.22,3616.0,3604.5,3607.01,9185910.0
1754063280,3607.19,3612.33,3605.81,3605.81,2901924.0
1754063460,3605.82,3614.32,3605.81,3614.32,2505878.0
1754063640,3615.29,3618.68,3613.54,3617.37,5638358.0
1754063820,3617.37,3617.37,3614.49,3614.49,1313866.0
1754064000,3614.49,3614.49,3607.46,3613.97,6577088.0
1754064180,3613.97,3615.51,3610.76,3614.24,2112736.0
1754064360,3614.51,3631.99,3614.51,3628.35,11172314.0
1754064540,3628.35,3632.7,3624.4,3629.0,6554514.0
1754064720,3629.01,3629.21,3620.88,3627.76,3444996.0
1754064900,3627.76,3630.66,3621.4,3629.01,4098856.0
1754065080,3629.02,3630.38,3623.8,3626.75,2905978.0
1754065260,3626.75,3628.12,3621.64,3623.36,2517880.0
1754065440,3623.36,3629.75,3621.74,3629.15,2896422.0
1754065620,3629.16,3630.61,3624.92,3625.01,3812032.0
1754065800,3625.14,3625.14,3605.22,3605.22,11741598.0
1754065980,3606.22,3614.99,3605.8,3612.53,4151780.0
1754066160,3612.53,3614.93,3601.52,3604.41,4887546.0
1754066340,3604.41,3604.86,3590.0,3596.16,14253280.0
1754066520,3596.38,3612.32,3595.32,3610.99,9715952.0
1754066700,3610.85,3614.79,3600.7,3601.15,7857526.0
1754066880,3601.35,3605.65,3597.23,3601.01,4197022.0
1754067060,3600.6,3606.95,3596.71,3596.77,4007760.0
1754067240,3596.77,3599.28,3577.77,3579.95,15837944.0
1754067420,3579.95,3588.14,3574.57,3586.41,14819314.0
1754067600,3586.01,3587.39,3570.0,3570.74,11200746.0
1754067780,3571.05,3574.21,3561.39,3568.51,19544936.0
1754067960,3568.04,3581.88,3565.0,3581.55,10396040.0
1754068140,3581.55,3586.2,3577.17,3577.26,8956652.0
1754068320,3577.89,3581.2,3566.18,3571.01,7464792.0
1754068500,3571.01,3580.97,3570.01,3570.62,5590662.0
1754068680,3570.51,3574.73,3565.1,3572.3,8930072.0
1754068860,3572.97,3581.71,3571.97,3580.03,4911748.0
1754069040,3580.02,3580.02,3570.51,3573.22,3364828.0
1754069220,3573.23,3578.69,3565.2,3578.69,5917192.0
1754069400,3577.88,3602.76,3577.24,3584.62,18976458.0
1754069580,3584.94,3590.57,3579.37,3588.23,7695964.0
1754069760,3587.59,3589.51,3563.68,3567.85,11894832.0
1754069940,3567.85,3586.15,3567.85,3583.66,6129322.0
1754070120,3584.23,3584.94,3569.99,3570.11,6039376.0
1754070300,3570.06,3576.2,3566.33,3568.91,5706824.0
1754070480,3569.03,3574.0,3568.0,3571.5,3319666.0
1754070660,3571.45,3577.53,3564.81,3564.81,4708916.0
1754070840,3565.19,3569.62,3565.0,3565.09,4133132.0
1754071020,3565.08,3571.01,3564.2,3571.0,3522946.0
1754071200,3570.96,3575.07,3564.12,3564.12,4868744.0
1754071380,3564.13,3567.83,3544.93,3557.54,40997774.0
1754071560,3557.68,3568.75,3553.79,3568.4,13342122.0
1754071740,3568.75,3571.35,3555.2,3557.25,12067668.0
1754071920,3557.42,3562.5,3555.49,3562.5,4127948.0
1754072100,3562.58,3564.0,3535.55,3546.18,35088750.0
1754072280,3545.87,3564.21,3540.89,3545.78,15619422.0
1754072460,3545.8,3556.38,3545.8,3552.74,9410590.0
1754072640,3553.0,3568.65,3548.98,3568.06,13753394.0
1754072820,3568.13,3579.36,3565.09,3567.83,16754264.0
1754073000,3567.14,3584.39,3565.42,3577.66,9911798.0
1754073180,3577.83,3578.24,3569.47,3574.48,6315416.0
1754073360,3574.48,3579.94,3573.0,3576.26,4417614.0
1754073540,3575.46,3578.5,3569.43,3572.44,4483202.0
1754073720,3572.44,3576.06,3569.65,3569.84,3246272.0
1754073900,3569.84,3571.78,3564.56,3568.13,6243952.0
1754074080,3568.12,3574.24,3568.12,3570.23,2695584.0
1754074260,3570.23,3570.56,3547.57,3557.17,12303142.0
1754074440,3557.11,3563.14,3547.09,3547.41,6376534.0
1754074620,3547.22,3553.99,3544.82,3550.04,10644550.0
1754074800,3548.69,3556.7,3539.47,3547.57,11658280.0
1754074980,3547.57,3550.71,3539.83,3545.05,5929226.0
1754075160,3544.61,3557.83,3544.51,3556.6,4883318.0
1754075340,3556.18,3560.0,3548.53,3553.36,3914064.0
1754075520,3553.36,3557.7,3550.74,3553.87,3437384.0
1754075700,3553.87,3559.0,3551.33,3551.87,3410028.0
1754075880,3552.47,3558.01,3547.06,3547.12,4825884.0
1754076060,3547.81,3550.22,3523.59,3529.82,22193404.0
1754076240,3530.15,3535.51,3524.51,3531.22,15478122.0
1754076420,3531.3,3538.35,3528.49,3532.23,6299516.0
1754076600,3532.22,3536.94,3525.49,3533.55,9527196.0
1754076780,3533.55,3550.97,3533.17,3548.14,14043348.0
1754076960,3548.15,3551.56,3528.67,3528.67,8599952.0
1754077140,3528.52,3534.99,3527.46,3530.97,5720322.0
1754077320,3529.99,3530.58,3522.0,3523.06,10015256.0
1754077500,3523.06,3531.86,3523.01,3530.72,7790274.0
1754077680,3530.99,3534.43,3521.39,3524.47,7420796.0
1754077860,3524.49,3528.94,3514.5,3514.51,14656354.0
1754078040,3514.66,3523.77,3514.66,3518.99,7384802.0
1754078220,3518.99,3520.62,3514.05,3517.22,6641202.0
1754078400,3517.52,3530.93,3514.08,3525.53,15913090.0
1754078580,3525.53,3526.53,3515.0,3518.01,7687450.0
1754078760,3518.0,3519.47,3496.0,3512.86,38419886.0
1754078940,3511.92,3517.95,3506.07,3510.0,9245462.0
1754079120,3509.99,3513.85,3499.18,3503.18,9544946.0
1754079300,3502.88,3503.33,3490.34,3499.91,21134074.0
1754079480,3500.31,3515.78,3498.16,3515.25,9790828.0
1754079660,3514.52,3519.19,3505.79,3507.27,10121986.0
1754079840,3508.3,3516.86,3507.45,3514.46,4678422.0
1754080020,3514.24,3523.0,3512.11,3522.77,6379288.0
1754080200,3522.99,3525.23,3517.49,3522.43,6421070.0
1754080380,3522.48,3527.66,3522.3,3522.3,5312592.0
1754080560,3522.3,3528.94,3522.3,3525.31,5411772.0
1754080740,3525.31,3526.16,3508.52,3517.09,7448982.0
1754080920,3517.08,3524.88,3517.08,3524.88,2891016.0
1754081100,3525.0,3530.47,3520.56,3527.74,3695278.0
1754081280,3527.66,3535.0,3527.13,3529.4,7190470.0
1754081460,3529.4,3531.35,3522.0,3526.99,3105472.0
1754081640,3527.62,3537.6,3526.78,3536.07,5907316.0
1754081820,3536.07,3541.22,3533.58,3539.89,7058718.0
1754082000,3539.88,3547.42,3535.9,3535.91,8013270.0
1754082180,3535.94,3551.45,3534.4,3548.73,10717990.0
1754082360,3548.74,3550.66,3545.39,3547.9,4304896.0
1754082540,3547.89,3547.89,3540.02,3544.18,3737690.0
1754082720,3544.17,3550.2,3544.17,3546.46,3596294.0
1754082900,3546.46,3547.98,3540.56,3541.62,2061934.0
1754083080,3541.62,3544.82,3533.52,3535.46,5370424.0
1754083260,3535.47,3537.89,3533.04,3537.7,2561492.0
1754083440,3537.7,3541.6,3534.65,3539.9,1794566.0
1754083620,3539.9,3544.39,3538.59,3544.3,2495284.0
1754083800,3544.3,3546.36,3541.47,3544.79,2116184.0
1754083980,3544.94,3547.73,3543.87,3544.01,1908126.0
1754084160,3544.0,3545.29,3538.91,3544.17,2271466.0
1754084340,3544.16,3548.6,3541.12,3542.93,3004346.0
1754084520,3542.94,3545.24,3540.62,3541.94,1117988.0
1754084700,3541.94,3542.93,3538.75,3538.75,1314608.0
1754084880,3538.75,3539.85,3536.0,3537.28,2284648.0
1754085060,3537.28,3545.0,3537.28,3544.35,1572992.0
1754085240,3544.35,3546.09,3544.04,3545.05,981148.0
1754085420,3545.01,3545.69,3531.14,3535.0,3297228.0
1754085600,3535.17,3543.03,3530.58,3540.22,2969592.0
1754085780,3540.23,3541.94,3517.98,3519.86,11750858.0
1754085960,3519.6,3523.57,3515.01,3518.54,7252958.0
1754086140,3518.54,3524.27,3512.53,3521.73,5157486.0
1754086320,3521.91,3525.52,3516.72,3518.75,3982154.0
1754086500,3517.43,3523.95,3515.3,3519.07,3836970.0
1754086680,3519.07,3522.0,3516.3,3517.91,1900182.0
1754086860,3517.67,3520.5,3495.31,3495.4,13813520.0
1754087040,3495.4,3512.17,3491.84,3504.99,11645026.0
1754087220,3504.15,3504.26,3470.0,3482.56,39345792.0
1754087400,3482.39,3488.08,3454.77,3464.22,40190692.0
1754087580,3464.3,3472.42,3456.86,3466.96,13853236.0
1754087760,3466.95,3470.58,3455.36,3461.05,14501312.0
1754087940,3461.46,3462.11,3439.47,3443.99,26613868.0
1754088120,3444.34,3467.52,3429.77,3466.84,37152874.0
1754088300,3468.0,3468.71,3453.99,3454.8,15261892.0
1754088480,3455.69,3464.43,3450.05,3458.31,10613466.0
1754088660,3458.31,3466.19,3451.93,3459.7,9544972.0
1754088840,3459.29,3465.89,3456.01,3465.59,6464848.0
1754089020,3465.19,3475.58,3462.03,3462.03,11727288.0
1754089200,3462.0,3466.45,3448.3,3453.72,11893146.0
1754089380,3453.72,3459.1,3447.26,3457.72,7158004.0
1754089560,3458.04,3470.5,3450.03,3468.93,7320510.0
1754089740,3468.83,3475.74,3466.49,3471.31,7153360.0
1754089920,3471.34,3478.37,3463.98,3475.32,7419610.0
1754090100,3475.31,3481.99,3469.39,3481.99,6876886.0
1754090280,3481.42,3482.13,3476.56,3480.47,6417092.0
1754090460,3480.47,3484.22,3480.11,3482.37,4064652.0
1754090640,3482.36,3485.25,3475.43,3481.69,5081524.0
1754090820,3481.69,3487.24,3480.28,3480.55,2428152.0
1754091000,3480.55,3488.39,3470.85,3470.85,5742662.0
1754091180,3470.85,3478.92,3470.57,3472.82,3928526.0
1754091360,3472.92,3481.32,3472.92,3478.82,4072582.0
1754091540,3478.82,3484.96,3476.82,3482.05,3159274.0
1754091720,3482.27,3485.52,3481.62,3484.13,2712240.0
1754091900,3484.13,3484.77,3477.53,3481.25,3314024.0
1754092080,3481.24,3487.0,3478.96,3481.26,3614744.0
1754092260,3482.31,3489.69,3482.08,3489.59,3261292.0
1754092440,3489.58,3491.97,3484.43,3490.86,3128084.0
1754092620,3490.86,3491.51,3486.24,3486.41,1997290.0
1754092800,3486.41,3498.78,3483.72,3493.62,8863996.0
1754092980,3493.61,3494.31,3484.26,3484.51,4811398.0
1754093160,3484.51,3488.81,3476.56,3479.66,10217488.0
1754093340,3479.47,3484.26,3477.5,3483.95,3468450.0
1754093520,3483.94,3487.82,3480.67,3480.87,2502288.0
1754093700,3481.59,3490.55,3480.28,3489.93,2427376.0
1754093880,3489.92,3494.99,3487.15,3492.63,3518142.0
1754094060,3492.49,3494.88,3487.79,3489.16,2418216.0
1754094240,3489.3,3492.73,3487.37,3491.58,2282836.0
1754094420,3491.58,3493.49,3487.69,3488.28,2112484.0
1754094600,3488.27,3489.11,3479.72,3482.67,4061452.0
1754094780,3482.59,3485.5,3480.02,3484.0,4150770.0
1754094960,3484.49,3490.83,3482.63,3485.72,3858006.0
1754095140,3486.19,3492.0,3485.3,3491.18,3228700.0
1754095320,3491.18,3491.37,3484.02,3488.38,3587206.0
1754095500,3488.38,3495.78,3487.91,3493.45,8587196.0
1754095680,3493.45,3507.07,3490.78,3504.76,10336040.0
1754095860,3504.99,3507.99,3499.51,3503.6,9948570.0
1754096040,3503.6,3511.43,3503.6,3508.11,9101126.0
1754096220,3508.05,3513.99,3506.0,3513.87,5836742.0
1754096400,3513.87,3514.93,3509.31,3513.95,4668678.0
1754096580,3513.95,3520.62,3513.84,3520.61,4787272.0
1754096760,3521.15,3521.15,3508.49,3509.77,3606252.0
1754096940,3509.77,3511.9,3506.07,3511.89,2544238.0
1754097120,3511.89,3514.56,3507.14,3514.34,2441518.0
1754097300,3514.34,3520.19,3512.0,3515.22,2434004.0
1754097480,3515.23,3517.06,3507.22,3508.74,2965046.0
1754097660,3508.74,3510.0,3501.73,3502.01,2839720.0
1754097840,3502.01,3503.7,3499.7,3499.99,3530116.0
1754098020,3499.76,3502.26,3498.0,3502.25,2757018.0
1754098200,3502.26,3504.2,3496.48,3497.08,3137366.0
1754098380,3497.09,3506.67,3495.59,3502.11,3567438.0
1754098560,3502.11,3506.26,3500.33,3505.37,1185380.0
1754098740,3505.37,3506.26,3497.5,3506.25,3131346.0
1754098920,3506.11,3508.78,3505.31,3507.03,1081450.0
1754099100,3507.02,3510.0,3507.02,3509.97,1492926.0
1754099280,3509.97,3510.89,3506.77,3510.25,2571862.0
1754099460,3510.24,3510.91,3505.06,3506.93,1951766.0
1754099640,3506.93,3515.0,3506.74,3515.0,2998538.0
1754099820,3515.26,3518.26,3514.85,3515.29,3564096.0
1754100000,3515.3,3516.97,3514.79,3516.96,1552360.0
1754100180,3516.97,3519.0,3515.1,3515.1,2168014.0
1754100360,3515.1,3517.41,3515.09,3516.66,1872486.0
1754100540,3516.66,3519.6,3515.56,3517.99,1759526.0
1754100720,3519.47,3520.04,3516.8,3517.17,1573398.0
1754100900,3517.18,3519.88,3515.8,3516.01,1035592.0
1754101080,3516.01,3516.3,3513.03,3513.57,1825004.0
1754101260,3513.58,3518.75,3512.89,3518.63,4092970.0
1754101440,3518.71,3519.8,3517.52,3519.79,2618662.0
1754101620,3519.79,3521.85,3518.4,3521.84,2516366.0
1754101800,3521.89,3523.64,3521.6,3521.6,2620312.0
1754101980,3521.46,3525.88,3520.47,3520.78,3533296.0
1754102160,3520.77,3524.59,3518.86,3520.0,2045032.0
1754102340,3520.0,3520.59,3518.62,3519.94,1413344.0
1754102520,3519.93,3523.68,3519.93,3522.43,1663120.0
1754102700,3522.43,3524.31,3520.01,3521.24,1452316.0
1754102880,3521.48,3521.66,3517.22,3517.48,2131668.0
1754103060,3517.25,3521.36,3515.81,3521.35,2044056.0
1754103240,3521.41,3521.88,3519.47,3520.99,963266.0
1754103420,3520.99,3523.26,3518.01,3522.04,1216204.0
1754103600,3522.04,3526.24,3520.5,3524.79,2738256.0
1754103780,3524.79,3526.88,3522.56,3525.56,1348128.0
1754103960,3525.74,3529.99,3525.63,3529.98,4943010.0
1754104140,3529.99,3529.99,3525.01,3527.21,2763632.0
1754104320,3527.21,3528.53,3526.52,3527.26,1656712.0
1754104500,3527.25,3528.45,3525.35,3526.23,1154380.0
1754104680,3526.24,3527.58,3524.51,3525.95,1380756.0
1754104860,3525.94,3526.05,3522.76,3523.81,2889518.0
1754105040,3523.91,3528.37,3523.69,3524.76,1646804.0
1754105220,3524.76,3526.83,3524.76,3526.13,1500758.0
1754105400,3525.2,3525.2,3521.5,3523.45,2020738.0
1754105580,3523.45,3526.68,3523.08,3525.02,1053478.0
1754105760,3525.02,3526.41,3522.79,3523.17,912842.0
1754105940,3523.17,3525.71,3523.17,3525.49,932038.0
1754106120,3525.5,3527.57,3525.49,3525.76,1793578.0
1754106300,3525.77,3526.74,3522.97,3523.37,1232472.0
1754106480,3523.37,3525.99,3523.36,3525.7,807456.0
1754106660,3525.99,3526.0,3517.61,3520.72,4232976.0
1754106840,3521.14,3523.52,3518.69,3523.47,1846990.0
1754107020,3523.47,3527.15,3522.04,3527.15,2023142.0
1754107200,3527.15,3527.55,3525.2,3526.91,2490420.0
1754107380,3526.77,3528.15,3523.76,3525.48,1281108.0
1754107560,3525.47,3527.36,3524.71,3526.48,795490.0
1754107740,3526.48,3526.48,3525.06,3526.22,745832.0
1754107920,3526.22,3526.49,3519.61,3519.87,3475552.0
1754108100,3519.86,3519.87,3514.48,3517.45,4099084.0
1754108280,3517.46,3521.53,3512.33,3520.42,4728104.0
1754108460,3520.42,3523.0,3519.28,3520.23,1376064.0
1754108640,3520.23,3523.59,3519.82,3521.65,1527504.0
1754108820,3521.65,3525.84,3521.65,3525.82,2052594.0
1754109000,3525.82,3527.47,3525.28,3526.83,1569642.0
1754109180,3526.83,3531.04,3526.82,3530.9,2361242.0
1754109360,3530.9,3531.26,3529.49,3530.6,1777026.0
1754109540,3530.14,3530.6,3528.61,3530.43,2020602.0
1754109720,3530.42,3530.96,3529.73,3530.28,1620952.0
1754109900,3530.35,3530.94,3529.17,3529.17,1219984.0
1754110080,3529.18,3530.6,3528.12,3530.59,1009474.0
1754110260,3530.59,3530.6,3527.52,3528.1,1148700.0
1754110440,3528.1,3530.47,3526.98,3530.01,2198870.0
1754110620,3530.01,3530.47,3529.57,3530.46,261018.0
1754110800,3531.98,3536.0,3531.69,3535.07,4048666.0
1754110980,3535.07,3535.25,3530.31,3531.31,2044580.0
1754111160,3531.31,3531.31,3527.08,3527.82,2337400.0
1754111340,3527.68,3527.68,3524.02,3525.21,1869202.0
1754111520,3525.22,3525.23,3519.25,3519.93,4913352.0
1754111700,3519.93,3520.0,3516.73,3520.0,3957308.0
1754111880,3520.0,3520.0,3518.28,3520.0,2794080.0
1754112060,3519.99,3524.59,3519.36,3524.01,1768824.0
1754112240,3524.01,3526.5,3522.85,3525.73,1638120.0
1754112420,3526.06,3527.37,3525.32,3526.99,1057952.0
1754112600,3526.99,3527.78,3524.55,3527.78,1289078.0
1754112780,3527.98,3527.98,3521.3,3523.74,1320930.0
1754112960,3523.75,3524.54,3520.01,3520.01,1617224.0
1754113140,3520.01,3522.89,3519.76,3522.88,1608322.0
1754113320,3522.88,3522.89,3520.22,3520.23,721060.0
1754113500,3520.49,3520.86,3514.59,3516.15,3953808.0
1754113680,3516.15,3518.44,3515.47,3518.28,2059844.0
1754113860,3518.28,3520.39,3516.75,3518.01,1326816.0
1754114040,3518.01,3521.34,3515.85,3518.22,1759330.0
1754114220,3518.22,3518.85,3516.69,3517.92,770294.0
1754114400,3517.92,3518.69,3512.71,3512.71,1677968.0
1754114580,3512.73,3513.24,3497.93,3501.15,19040194.0
1754114760,3501.32,3505.53,3498.43,3505.13,7349154.0
1754114940,3505.13,3507.24,3496.83,3505.67,6930288.0
1754115120,3505.67,3506.38,3501.55,3501.77,1332894.0
1754115300,3501.77,3501.77,3485.0,3490.95,15805368.0
1754115480,3491.11,3491.11,3482.43,3485.55,9414164.0
1754115660,3484.8,3485.54,3475.0,3476.33,13073506.0
1754115840,3476.72,3480.69,3474.84,3475.85,6935124.0
1754116020,3475.86,3475.86,3463.58,3464.87,16000860.0
1754116200,3465.01,3472.5,3461.26,3461.99,13735468.0
1754116380,3462.36,3473.55,3460.66,3472.65,8994768.0
1754116560,3472.66,3472.66,3456.26,3460.52,9752402.0
1754116740,3460.23,3462.6,3453.96,3462.0,9819054.0
1754116920,3461.47,3469.22,3461.36,3469.21,9343340.0
1754117100,3469.21,3483.65,3468.88,3479.6,12676418.0
1754117280,3479.59,3480.61,3469.72,3479.86,4661216.0
1754117460,3479.32,3479.32,3471.15,3475.83,3931560.0
1754117640,3475.83,3481.0,3474.8,3480.16,4333060.0
1754117820,3480.16,3480.72,3477.57,3478.0,2994444.0
1754118000,3477.93,3481.96,3477.6,3479.63,3275794.0
1754118180,3479.62,3485.76,3475.23,3481.89,4986248.0
1754118360,3482.08,3483.97,3477.33,3479.24,2971844.0
1754118540,3479.12,3480.01,3467.02,3475.0,5864630.0
1754118720,3474.99,3481.77,3474.07,3478.78,3018288.0
1754118900,3478.6,3486.0,3478.0,3483.93,4182966.0
1754119080,3483.51,3489.33,3481.23,3489.19,4050202.0
1754119260,3489.19,3494.0,3488.59,3493.87,7549306.0
1754119440,3493.87,3498.83,3492.91,3498.43,7608590.0
1754119620,3498.44,3500.6,3493.22,3497.36,5158728.0
1754119800,3497.44,3503.62,3491.41,3502.68,7626742.0
1754119980,3502.39,3503.61,3498.03,3501.01,5302720.0
1754120160,3500.98,3501.19,3494.35,3498.47,4519792.0
1754120340,3498.47,3506.5,3498.1,3505.28,5567234.0
1754120520,3505.28,3508.18,3504.24,3505.74,4265198.0
1754120700,3506.01,3512.37,3505.01,3512.11,5877452.0
1754120880,3511.99,3517.85,3511.64,3515.31,10185160.0
1754121060,3515.31,3519.17,3515.03,3517.02,3297412.0
1754121240,3517.01,3519.12,3514.54,3519.07,4127856.0
1754121420,3519.07,3519.95,3517.01,3517.54,3198346.0
1754121600,3517.78,3520.62,3512.84,3512.84,4269010.0
1754121780,3512.84,3515.6,3511.65,3513.03,4229750.0
1754121960,3513.02,3520.88,3513.02,3519.93,3382376.0
1754122140,3519.93,3520.62,3514.87,3514.95,3985098.0
1754122320,3514.95,3518.34,3514.24,3515.4,1969982.0
1754122500,3515.4,3520.0,3515.0,3518.83,1901196.0
1754122680,3518.83,3520.97,3517.8,3520.61,2141828.0
1754122860,3520.61,3522.96,3511.37,3513.99,4557400.0
1754123040,3513.99,3515.65,3509.2,3509.34,4054372.0
1754123220,3509.33,3510.72,3506.47,3506.6,4797420.0
1754123400,3506.59,3508.0,3497.96,3498.99,11359178.0
1754123580,3498.99,3500.43,3485.94,3498.45,18682932.0
1754123760,3498.62,3502.37,3496.14,3496.14,8287608.0
1754123940,3496.14,3500.73,3496.0,3498.0,2999992.0
1754124120,3498.19,3500.91,3495.0,3497.85,1434436.0
1754124300,3498.32,3499.74,3490.49,3498.92,3749232.0
1754124480,3499.3,3504.67,3496.28,3499.98,3605682.0
1754124660,3499.98,3501.1,3493.46,3494.47,2470736.0
1754124840,3494.47,3494.47,3486.68,3490.59,6764760.0
1754125020,3490.59,3493.22,3487.64,3489.81,4802906.0
1754125200,3489.81,3491.3,3485.6,3490.33,3639692.0
1754125380,3490.98,3495.99,3490.98,3492.19,2977678.0
1754125560,3492.2,3497.53,3490.96,3496.51,3936708.0
1754125740,3496.52,3499.34,3492.21,3498.41,1450632.0
1754125920,3498.4,3502.25,3498.4,3499.33,2490646.0
1754126100,3499.33,3502.4,3497.19,3501.58,1427788.0
1754126280,3501.58,3501.85,3493.0,3496.12,2036366.0
1754126460,3496.35,3498.82,3494.69,3495.76,1699504.0
1754126640,3495.76,3497.99,3486.08,3491.85,3532954.0
1754126820,3491.85,3492.64,3486.28,3491.17,2071698.0
1754127000,3491.17,3492.5,3481.37,3492.11,5611566.0
1754127180,3492.2,3494.44,3483.1,3483.6,3903786.0
1754127360,3483.6,3487.9,3482.46,3487.24,3684792.0
1754127540,3487.24,3488.34,3480.45,3481.6,3579836.0
1754127720,3481.74,3485.76,3480.96,3481.32,1879004.0
1754127900,3481.32,3486.71,3480.77,3486.71,1915684.0
1754128080,3486.71,3491.93,3484.09,3491.92,2188234.0
1754128260,3491.93,3492.96,3484.62,3484.62,2856764.0
1754128440,3484.62,3490.44,3484.62,3490.06,1488088.0
1754128620,3490.05,3494.31,3490.05,3490.73,1397652.0
1754128800,3490.73,3492.51,3486.38,3490.51,2168494.0
1754128980,3490.51,3490.51,3485.0,3485.15,1907370.0
1754129160,3485.15,3489.8,3484.56,3484.56,1743872.0
1754129340,3484.56,3485.26,3477.96,3484.19,4735016.0
1754129520,3483.88,3485.55,3478.24,3480.76,2456436.0
1754129700,3480.75,3482.77,3475.23,3476.05,4009622.0
1754129880,3476.06,3479.41,3472.43,3474.13,5993580.0
1754130060,3474.29,3486.14,3473.97,3485.71,4645354.0
1754130240,3485.6,3489.21,3482.74,3487.19,3459844.0
1754130420,3487.19,3490.72,3484.54,3486.5,2344088.0
1754130600,3486.49,3487.88,3482.23,3486.23,1826950.0
1754130780,3486.03,3490.25,3485.52,3487.93,1747884.0
1754130960,3487.86,3487.86,3478.15,3478.15,1764612.0
1754131140,3478.6,3479.82,3475.02,3478.46,4115612.0
1754131320,3478.46,3483.99,3478.46,3480.84,1926958.0
1754131500,3480.85,3484.26,3477.02,3484.26,1345974.0
1754131680,3484.25,3488.25,3481.03,3487.66,1861036.0
1754131860,3487.66,3490.41,3486.1,3490.24,1716812.0
1754132040,3490.26,3494.25,3490.26,3491.46,2748302.0
1754132220,3491.45,3492.65,3488.88,3489.59,1643486.0
1754132400,3489.6,3492.92,3488.54,3491.04,1263406.0
1754132580,3491.03,3497.69,3491.03,3492.43,3524206.0
1754132760,3492.31,3494.94,3488.42,3490.03,1677098.0
1754132940,3489.82,3490.9,3482.35,3482.71,2545496.0
1754133120,3482.57,3486.0,3480.55,3485.01,2154040.0
1754133300,3485.01,3492.45,3484.1,3491.74,1947502.0
1754133480,3491.94,3494.75,3491.13,3494.61,1190882.0
1754133660,3494.61,3496.36,3492.01,3496.0,2303954.0
1754133840,3495.88,3501.99,3491.8,3501.99,5040614.0
1754134020,3501.68,3518.34,3501.13,3512.18,14609216.0
1754134200,3512.17,3512.99,3509.34,3511.97,5228064.0
1754134380,3511.97,3511.97,3508.25,3508.49,5278914.0
1754134560,3508.5,3516.58,3504.45,3516.3,5678070.0
1754134740,3515.8,3516.37,3510.54,3511.19,3472556.0
1754134920,3511.18,3511.63,3508.72,3509.2,2183262.0
1754135100,3509.11,3513.87,3508.83,3511.55,2354360.0
1754135280,3511.55,3511.57,3503.51,3503.67,3525652.0
1754135460,3504.01,3505.73,3502.69,3503.16,1823098.0
1754135640,3503.16,3505.72,3501.03,3505.4,2436584.0
1754135820,3505.4,3510.26,3504.03,3506.94,2745794.0
1754136000,3506.89,3507.85,3501.06,3501.06,2262792.0
1754136180,3501.06,3503.02,3499.54,3500.47,1578086.0
1754136360,3500.48,3504.84,3500.47,3501.55,1130276.0
1754136540,3501.55,3504.96,3497.42,3498.87,3085692.0
1754136720,3498.95,3502.72,3498.06,3498.28,1679448.0
1754136900,3498.28,3500.0,3495.0,3499.08,2158388.0
1754137080,3499.06,3503.97,3497.22,3500.02,2871292.0
1754137260,3500.03,3505.25,3499.92,3503.2,2089844.0
1754137440,3503.2,3504.86,3500.03,3504.86,981918.0
1754137620,3504.73,3508.96,3504.69,3507.36,3607944.0
1754137800,3507.37,3513.68,3505.74,3510.88,3357470.0
1754137980,3510.99,3510.99,3504.45,3510.44,2033068.0
1754138160,3510.44,3511.99,3507.31,3510.34,1506542.0
1754138340,3510.33,3510.99,3506.08,3507.86,1034008.0
1754138520,3507.85,3507.86,3499.42,3499.96,2613548.0
1754138700,3499.96,3504.4,3497.64,3501.48,2498430.0
1754138880,3501.47,3506.17,3499.48,3503.12,2937416.0
1754139060,3503.12,3509.06,3502.11,3508.11,1479262.0
1754139240,3508.47,3511.58,3507.9,3507.9,1877090.0
1754139420,3508.08,3510.66,3507.54,3507.55,1237548.0
1754139600,3507.23,3509.45,3506.44,3508.33,985828.0
1754139780,3508.33,3509.61,3503.9,3503.91,1448594.0
1754139960,3503.91,3506.78,3500.04,3500.36,2375628.0
1754140140,3500.36,3506.78,3500.36,3505.89,1638524.0
1754140320,3505.97,3507.0,3502.0,3502.0,1403186.0
1754140500,3502.01,3506.9,3501.54,3504.35,1026496.0
1754140680,3504.34,3509.05,3502.98,3507.99,1000964.0
1754140860,3507.99,3509.48,3506.39,3509.23,1913440.0
1754141040,3509.21,3510.59,3506.01,3508.99,1372574.0
1754141220,3508.99,3510.49,3501.48,3501.48,3238488.0
1754141400,3501.44,3507.51,3491.26,3506.25,10443106.0
1754141580,3505.1,3511.79,3501.31,3507.44,5692968.0
1754141760,3507.43,3511.88,3505.18,3505.61,3013868.0
1754141940,3505.6,3507.66,3500.23,3500.51,3202946.0
1754142120,3500.06,3506.76,3500.0,3503.96,1498372.0
1754142300,3504.0,3510.68,3502.57,3510.68,2757064.0
1754142480,3510.68,3510.71,3504.27,3506.46,2185632.0
1754142660,3506.46,3509.99,3504.0,3507.86,1426282.0
1754142840,3507.86,3513.64,3507.86,3513.64,2896052.0
1754143020,3513.64,3515.63,3507.01,3508.16,4194122.0
1754143200,3508.16,3511.0,3507.23,3510.39,1731650.0
1754143380,3510.39,3515.3,3505.6,3515.29,2944096.0
1754143560,3515.29,3516.26,3511.33,3513.36,3057984.0
1754143740,3513.61,3514.51,3504.31,3505.57,3365126.0
1754143920,3505.57,3505.96,3501.61,3502.27,4196012.0
1754144100,3502.27,3502.43,3493.18,3495.0,7208266.0
1754144280,3495.01,3496.72,3481.72,3482.38,14628462.0
1754144460,3482.83,3496.16,3482.83,3490.11,7387520.0
1754144640,3490.14,3493.89,3488.73,3492.81,2338090.0
1754144820,3492.53,3493.72,3488.72,3490.43,2217736.0
1754145000,3490.44,3490.44,3478.18,3481.01,9332468.0
1754145180,3481.01,3485.0,3475.27,3477.2,8611796.0
1754145360,3477.2,3479.16,3471.7,3471.7,7333408.0
1754145540,3471.82,3476.04,3461.18,3468.25,13273996.0
1754145720,3467.64,3474.35,3466.25,3473.67,9578486.0
1754145900,3473.67,3479.99,3469.39,3479.99,8334480.0
1754146080,3480.0,3481.84,3472.27,3476.82,9261816.0
1754146260,3476.54,3476.54,3465.61,3471.01,7121388.0
1754146440,3471.01,3477.21,3471.0,3473.63,5964676.0
1754146620,3473.64,3481.94,3471.53,3478.1,5262204.0
1754146800,3478.01,3484.35,3476.0,3478.36,7000942.0
1754146980,3478.37,3486.18,3478.36,3482.31,4499366.0
1754147160,3482.31,3485.7,3481.23,3484.44,2151852.0
1754147340,3484.44,3486.49,3479.0,3479.74,2638952.0
1754147520,3479.75,3482.37,3477.57,3480.37,2237036.0
1754147700,3480.37,3487.43,3478.67,3486.54,3058870.0
1754147880,3486.7,3488.45,3481.63,3485.98,2675402.0
1754148060,3485.99,3487.0,3481.12,3486.91,2024218.0
1754148240,3486.91,3489.99,3485.77,3487.73,2441110.0
1754148420,3487.73,3490.5,3483.19,3483.59,2668668.0
1754148600,3483.59,3484.45,3467.36,3467.79,8549704.0
1754148780,3467.95,3468.64,3456.0,3462.82,16702768.0
1754148960,3462.73,3470.38,3462.35,3469.83,8241798.0
1754149140,3469.83,3471.25,3465.0,3466.65,3295884.0
1754149320,3466.82,3470.53,3464.67,3466.76,2900828.0
1754149500,3466.75,3469.91,3463.75,3465.25,2756342.0
1754149680,3465.12,3465.67,3452.97,3461.99,13972282.0
1754149860,3461.99,3461.99,3451.69,3454.61,7101102.0
1754150040,3454.61,3461.02,3453.43,3457.28,5506672.0
1754150220,3457.59,3460.0,3450.0,3457.79,7595768.0
1754150400,3457.51,3460.77,3456.47,3457.47,4952774.0
1754150580,3457.96,3463.89,3457.48,3463.76,3518112.0
1754150760,3463.77,3464.14,3451.14,3451.14,8312278.0
1754150940,3451.01,3452.5,3445.4,3449.36,13163560.0
1754151120,3449.36,3461.26,3449.36,3454.8,6097764.0
1754151300,3454.8,3457.5,3442.6,3446.96,10408192.0
1754151480,3446.96,3456.0,3445.94,3450.79,4675256.0
1754151660,3450.67,3453.54,3448.16,3450.99,2706228.0
1754151840,3450.98,3458.6,3442.84,3444.18,5974044.0
1754152020,3444.17,3450.42,3444.17,3447.76,5531510.0
1754152200,3447.77,3448.98,3438.81,3440.66,8374052.0
1754152380,3440.65,3444.15,3431.44,3440.39,14544630.0
1754152560,3440.99,3444.62,3435.75,3443.6,9972394.0
1754152740,3444.22,3461.77,3442.34,3461.51,13653574.0
1754152920,3462.66,3472.53,3459.52,3467.62,12101958.0
1754153100,3467.35,3475.99,3466.5,3469.99,10695286.0
1754153280,3470.0,3470.0,3458.52,3458.57,7825800.0
1754153460,3458.4,3462.42,3456.45,3461.16,3738852.0
1754153640,3461.54,3467.8,3457.95,3467.8,4076772.0
1754153820,3467.8,3471.95,3465.85,3470.59,3633156.0
1754154000,3470.6,3473.64,3463.72,3465.28,4452478.0
1754154180,3465.28,3476.0,3465.28,3476.0,4880780.0
1754154360,3475.99,3478.26,3474.0,3475.7,4744748.0
1754154540,3475.7,3477.85,3472.62,3477.05,3354242.0
1754154720,3477.06,3477.68,3473.03,3475.07,3477326.0
1754154900,3475.07,3475.59,3468.67,3475.02,2883438.0
1754155080,3475.02,3478.89,3473.5,3478.89,2375202.0
1754155260,3478.66,3479.59,3470.66,3474.86,2983398.0
1754155440,3474.86,3476.63,3471.39,3475.95,1688620.0
1754155620,3475.91,3476.84,3472.7,3476.61,981738.0
1754155800,3476.62,3476.62,3467.02,3469.79,3219040.0
1754155980,3469.79,3470.88,3466.86,3466.87,1576390.0
1754156160,3466.87,3469.3,3460.39,3462.58,7105984.0
1754156340,3462.57,3465.53,3455.1,3460.1,5518290.0
1754156520,3460.1,3461.0,3452.02,3452.58,4515956.0
1754156700,3452.22,3454.62,3435.35,3435.36,11805806.0
1754156880,3435.27,3438.27,3421.56,3424.15,29232226.0
1754157060,3424.23,3429.06,3413.21,3417.91,27640688.0
1754157240,3417.92,3427.82,3417.92,3420.36,12698004.0
1754157420,3420.36,3425.66,3418.33,3422.85,5398386.0
1754157600,3422.85,3427.89,3420.57,3424.27,6260740.0
1754157780,3424.33,3432.11,3419.13,3426.0,5914562.0
1754157960,3426.6,3427.73,3412.21,3412.87,10115624.0
1754158140,3412.65,3421.09,3410.12,3413.0,11701784.0
1754158320,3413.01,3417.98,3406.51,3407.14,10221472.0
1754158500,3406.79,3415.05,3406.43,3409.29,11310808.0
1754158680,3409.08,3417.59,3397.98,3413.6,29117510.0
1754158860,3413.6,3419.26,3407.76,3415.48,9527964.0
1754159040,3415.19,3416.39,3407.06,3407.18,6062752.0
1754159220,3407.28,3408.07,3389.1,3394.01,26646486.0
1754159400,3394.0,3397.99,3388.0,3392.24,14855672.0
1754159580,3391.89,3398.83,3382.26,3385.49,23256360.0
1754159760,3386.63,3398.63,3386.1,3394.75,16565336.0
1754159940,3394.75,3395.52,3384.0,3384.0,10570756.0
1754160120,3383.88,3391.28,3381.36,3388.28,8313112.0
1754160300,3388.28,3390.43,3378.57,3380.02,11744730.0
1754160480,3380.01,3381.64,3373.67,3376.32,18956240.0
1754160660,3376.24,3387.99,3374.01,3377.82,9899310.0
1754160840,3378.24,3381.47,3371.61,3376.29,8800220.0
1754161020,3376.11,3384.53,3371.13,3382.23,9619642.0
1754161200,3381.87,3387.05,3374.32,3378.08,9740466.0
1754161380,3378.09,3389.93,3378.08,3389.93,6720066.0
1754161560,3389.99,3393.08,3386.84,3390.29,7738958.0
1754161740,3390.29,3391.93,3385.09,3390.02,5640240.0
1754161920,3390.02,3390.02,3381.45,3386.52,5858238.0
1754162100,3386.51,3394.72,3386.51,3389.07,4247504.0
1754162280,3389.07,3399.99,3388.96,3398.25,9654104.0
1754162460,3398.16,3404.49,3395.79,3404.0,8945790.0
1754162640,3404.05,3411.06,3399.67,3410.71,9292186.0
1754162820,3410.51,3418.33,3408.01,3418.2,12552712.0
1754163000,3418.2,3419.99,3410.64,3415.65,8926116.0
1754163180,3415.65,3423.78,3415.65,3420.84,5813378.0
1754163360,3420.9,3420.9,3410.5,3411.67,4271960.0
1754163540,3411.67,3412.99,3404.65,3410.33,5889360.0
1754163720,3410.33,3414.11,3407.47,3413.01,3485798.0
1754163900,3413.01,3413.21,3399.49,3400.39,6521652.0
1754164080,3400.1,3400.1,3390.39,3398.28,10040326.0
1754164260,3398.23,3399.86,3393.55,3396.03,3274984.0
1754164440,3396.03,3396.42,3386.97,3390.44,5940812.0
1754164620,3390.64,3390.64,3381.35,3381.35,6326170.0
1754164800,3381.35,3388.32,3380.05,3386.28,6810656.0
1754164980,3386.28,3392.34,3386.11,3388.48,4151034.0
1754165160,3388.48,3395.47,3388.28,3394.27,2688384.0
1754165340,3394.27,3404.68,3391.17,3398.04,7480312.0
1754165520,3398.43,3404.57,3398.43,3402.27,2546154.0
1754165700,3402.26,3414.97,3402.26,3412.01,6761342.0
1754165880,3411.88,3411.88,3397.94,3397.94,4907644.0
1754166060,3397.94,3399.25,3392.12,3397.94,4097764.0
1754166240,3398.09,3411.98,3398.09,3411.52,3582978.0
1754166420,3411.53,3411.53,3404.51,3410.48,2137022.0
1754166600,3410.1,3414.37,3406.03,3408.24,5025288.0
1754166780,3408.25,3410.45,3402.0,3407.53,2135530.0
1754166960,3407.53,3408.77,3402.04,3403.41,1156958.0
1754167140,3403.41,3407.98,3401.4,3405.95,1481876.0
1754167320,3405.95,3408.66,3403.8,3407.98,1465892.0
1754167500,3407.99,3412.29,3403.7,3406.59,1906462.0
1754167680,3406.58,3411.47,3405.04,3411.42,1653438.0
1754167860,3411.41,3413.47,3407.94,3411.33,2104322.0
1754168040,3411.01,3419.34,3410.82,3418.4,3842672.0
1754168220,3418.4,3422.84,3417.31,3422.5,6367164.0
1754168400,3422.5,3432.98,3422.29,3432.33,10081230.0
1754168580,3431.58,3440.0,3425.49,3425.49,14351690.0
1754168760,3425.72,3425.72,3413.43,3420.48,10452510.0
1754168940,3420.49,3420.49,3410.17,3410.46,3925064.0
1754169120,3410.49,3414.04,3406.29,3408.3,3786650.0
1754169300,3408.29,3414.69,3407.53,3411.89,2564294.0
1754169480,3411.9,3415.61,3405.12,3410.38,3085794.0
1754169660,3410.38,3415.8,3410.37,3414.03,2260822.0
1754169840,3413.64,3413.78,3411.49,3411.66,805486.0
1754170020,3411.31,3414.5,3409.84,3410.57,1770182.0
1754170200,3410.57,3418.75,3410.22,3417.88,1676864.0
1754170380,3417.88,3422.7,3415.0,3418.91,2323640.0
1754170560,3418.92,3426.22,3418.89,3425.6,2691784.0
1754170740,3425.61,3426.66,3419.82,3422.25,3069658.0
1754170920,3422.24,3423.6,3413.61,3414.57,2789962.0
1754171100,3414.56,3424.99,3414.56,3424.65,2950774.0
1754171280,3424.66,3424.67,3422.2,3422.21,754880.0
1754171460,3422.05,3427.85,3422.04,3427.84,1211556.0
1754171640,3427.84,3428.75,3427.37,3428.64,1010208.0
1754171820,3428.63,3429.56,3405.82,3410.92,6756042.0
1754172000,3410.93,3418.79,3410.92,3416.53,2334590.0
1754172180,3416.53,3425.0,3415.48,3425.0,2375082.0
1754172360,3425.0,3426.71,3418.44,3423.16,3929836.0
1754172540,3422.45,3422.45,3416.0,3416.61,1565400.0
1754172720,3416.61,3420.42,3416.33,3416.33,1287244.0
1754172900,3416.33,3416.57,3405.0,3405.44,4885968.0
1754173080,3405.44,3406.3,3392.52,3394.56,7317656.0
1754173260,3394.56,3398.71,3389.16,3395.15,6640098.0
1754173440,3395.16,3397.46,3392.01,3396.24,1863198.0
1754173620,3396.24,3398.6,3386.87,3389.48,4222106.0
1754173800,3389.47,3398.68,3389.47,3398.45,2840328.0
1754173980,3398.44,3404.15,3397.87,3400.41,3684566.0
1754174160,3400.51,3403.5,3399.67,3402.36,1408412.0
1754174340,3402.37,3407.57,3402.36,3404.67,1581074.0
1754174520,3404.68,3409.71,3402.22,3409.7,1964790.0
1754174700,3409.7,3416.33,3408.48,3412.58,2606674.0
1754174880,3412.83,3418.93,3412.58,3416.65,3487018.0
1754175060,3416.65,3417.68,3412.11,3417.24,2217274.0
1754175240,3417.25,3417.76,3412.47,3412.47,1518028.0
1754175420,3412.47,3414.49,3408.9,3409.18,1403886.0
1754175600,3409.18,3411.9,3404.75,3404.82,2688540.0
1754175780,3404.82,3406.64,3401.02,3406.63,2486994.0
1754175960,3406.39,3406.99,3396.01,3397.12,2839220.0
1754176140,3397.13,3397.13,3389.54,3390.94,3690526.0
1754176320,3390.94,3391.23,3383.23,3388.07,8424044.0
1754176500,3388.07,3396.62,3383.7,3383.76,6145352.0
1754176680,3383.76,3386.77,3374.15,3374.15,11752402.0
1754176860,3374.53,3381.82,3367.11,3380.21,18539664.0
1754177040,3380.2,3387.67,3379.55,3381.57,4322592.0
1754177220,3381.37,3382.88,3373.81,3374.06,3833096.0
1754177400,3373.78,3383.49,3371.67,3376.59,5241948.0
1754177580,3376.52,3386.85,3375.93,3386.77,4110922.0
1754177760,3385.84,3395.14,3382.62,3394.89,4686724.0
1754177940,3394.31,3417.33,3393.03,3410.1,16676062.0
1754178120,3410.05,3413.05,3403.49,3406.17,8457500.0
1754178300,3406.46,3410.42,3405.39,3408.89,3054360.0
1754178480,3408.88,3408.89,3398.34,3400.26,3053160.0
1754178660,3400.25,3401.76,3395.28,3396.78,3990022.0
1754178840,3396.78,3396.78,3389.73,3391.0,3766220.0
1754179020,3391.0,3392.74,3390.11,3392.41,5356910.0
1754179200,3392.41,3411.06,3389.82,3400.0,13700370.0
1754179380,3400.01,3403.68,3397.17,3398.76,4860300.0
1754179560,3398.75,3407.21,3398.75,3404.05,2620702.0
1754179740,3404.37,3406.1,3400.08,3403.7,1721806.0
1754179920,3403.99,3404.75,3398.3,3398.55,2419718.0
1754180100,3399.04,3406.71,3397.44,3405.68,4096670.0
1754180280,3405.68,3408.81,3395.74,3395.74,3370356.0
1754180460,3396.31,3396.31,3372.48,3372.53,13539052.0
1754180640,3373.0,3383.07,3368.95,3372.52,9904130.0
1754180820,3372.52,3378.52,3370.83,3376.91,6120984.0
1754181000,3376.92,3376.92,3368.65,3369.87,9754338.0
1754181180,3369.88,3376.96,3369.67,3375.43,4654958.0
1754181360,3375.43,3382.07,3355.25,3382.07,33513554.0
1754181540,3381.2,3386.09,3372.7,3384.99,13672850.0
1754181720,3384.99,3397.13,3380.58,3393.34,11610972.0
1754181900,3393.52,3402.2,3392.34,3400.93,10162268.0
1754182080,3400.91,3401.07,3395.04,3399.39,6033634.0
1754182260,3399.42,3405.5,3397.76,3404.19,6957066.0
1754182440,3404.16,3408.8,3403.01,3407.75,5073578.0
1754182620,3407.24,3409.98,3405.86,3408.43,5135076.0
1754182800,3408.42,3410.35,3406.0,3407.76,4060250.0
1754182980,3407.77,3407.77,3400.07,3405.66,4970016.0
1754183160,3405.18,3417.8,3403.37,3414.46,8740334.0
1754183340,3414.46,3414.46,3408.59,3414.14,3481262.0
1754183520,3414.14,3415.31,3410.89,3411.13,3474648.0
1754183700,3411.13,3411.99,3408.0,3408.01,2607904.0
1754183880,3407.84,3409.32,3403.89,3408.46,2335200.0
1754184060,3407.97,3414.37,3406.54,3413.32,1869366.0
1754184240,3413.33,3420.0,3411.11,3419.99,2923210.0
1754184420,3420.43,3420.75,3416.24,3419.54,5473788.0
1754184600,3419.54,3421.91,3413.42,3414.8,2932630.0
1754184780,3414.69,3420.8,3413.8,3420.61,2354152.0
1754184960,3420.14,3421.92,3415.48,3415.48,2794684.0
1754185140,3415.22,3420.43,3415.22,3417.21,2852174.0
1754185320,3417.21,3419.48,3416.5,3418.73,2163962.0
1754185500,3418.72,3418.91,3411.52,3411.88,3179058.0
1754185680,3411.87,3413.72,3407.53,3409.82,3595026.0
1754185860,3409.82,3414.89,3408.0,3413.05,2331544.0
1754186040,3413.05,3413.52,3410.41,3413.2,869070.0
1754186220,3413.2,3416.97,3411.91,3412.29,1403862.0
1754186400,3412.29,3419.5,3411.8,3419.32,2424872.0
1754186580,3419.49,3426.17,3418.3,3425.04,6321658.0
1754186760,3424.88,3427.99,3422.46,3427.37,4235770.0
1754186940,3427.37,3430.3,3426.6,3429.76,4422636.0
1754187120,3430.33,3435.43,3430.03,3430.03,8474456.0
1754187300,3430.03,3436.72,3430.0,3433.77,4393460.0
1754187480,3433.78,3437.6,3430.68,3431.51,3003540.0
1754187660,3431.51,3435.21,3431.51,3431.57,1637768.0
1754187840,3431.57,3433.62,3428.43,3428.44,3172426.0
1754188020,3428.65,3433.05,3426.94,3427.05,3237616.0
1754188200,3427.05,3432.86,3427.05,3431.88,1758198.0
1754188380,3431.88,3437.42,3431.87,3435.68,2614076.0
1754188560,3435.67,3439.0,3435.67,3436.93,4301002.0
1754188740,3436.94,3438.34,3436.67,3436.77,1800762.0
1754188920,3436.77,3439.0,3436.77,3438.1,1676008.0
1754189100,3438.1,3439.99,3437.85,3439.99,2315156.0
1754189280,3439.98,3441.43,3437.46,3438.26,3121354.0
1754189460,3438.09,3440.99,3436.6,3440.5,2063320.0
1754189640,3440.5,3443.58,3440.5,3443.51,4204722.0
1754189820,3443.51,3443.88,3441.9,3441.9,2002486.0
1754190000,3442.01,3442.13,3437.86,3438.58,3615924.0
1754190180,3438.58,3442.18,3438.28,3441.0,1888320.0
1754190360,3440.77,3441.38,3437.45,3439.4,1842110.0
1754190540,3439.41,3443.35,3439.0,3442.93,1362680.0
1754190720,3442.93,3443.34,3441.57,3441.58,901684.0
1754190900,3441.57,3443.4,3440.02,3441.18,1631706.0
1754191080,3441.18,3442.44,3439.02,3442.09,2181372.0
1754191260,3442.49,3449.79,3442.49,3445.32,6500516.0
1754191440,3445.31,3446.28,3442.63,3442.63,1757440.0
1754191620,3442.61,3444.65,3442.03,3443.93,1768370.0
1754191800,3443.92,3443.93,3440.4,3442.03,1430844.0
1754191980,3442.03,3446.2,3441.0,3442.41,1913784.0
1754192160,3442.41,3445.68,3441.42,3445.03,1056242.0
1754192340,3445.02,3449.0,3445.02,3448.63,1905806.0
1754192520,3448.63,3450.38,3448.27,3449.17,3673590.0
1754192700,3449.16,3449.16,3446.45,3447.87,1582454.0
1754192880,3447.87,3450.08,3446.4,3448.46,1573618.0
1754193060,3448.46,3448.96,3446.57,3447.34,1162786.0
1754193240,3447.34,3447.94,3444.7,3444.7,1888102.0
1754193420,3444.71,3445.24,3441.97,3441.98,1774646.0
1754193600,3441.97,3442.94,3436.68,3438.22,5576646.0
1754193780,3438.13,3438.21,3433.43,3433.52,4571306.0
1754193960,3433.4,3439.8,3433.4,3439.8,2603386.0
1754194140,3439.8,3440.54,3437.0,3437.4,1587808.0
1754194320,3437.4,3437.4,3435.58,3436.01,1673506.0
1754194500,3436.01,3439.79,3436.01,3439.78,2050870.0
1754194680,3439.78,3445.04,3439.78,3443.23,2197272.0
1754194860,3443.23,3446.65,3443.23,3445.96,1361464.0
1754195040,3445.67,3445.67,3440.32,3442.12,1562026.0
1754195220,3442.13,3442.36,3440.48,3440.97,1099732.0
1754195400,3440.97,3440.97,3435.82,3435.82,1382838.0
1754195580,3435.83,3436.78,3432.12,3432.71,3512916.0
1754195760,3432.72,3434.68,3432.71,3434.49,1538902.0
1754195940,3434.49,3437.61,3434.2,3437.35,1323304.0
1754196120,3437.35,3440.41,3437.19,3437.82,1846650.0
1754196300,3437.82,3440.96,3435.47,3435.6,1233970.0
1754196480,3435.59,3437.24,3434.04,3434.05,1090438.0
1754196660,3434.05,3437.59,3433.52,3435.79,1286680.0
1754196840,3435.79,3440.0,3434.38,3440.0,1337580.0
1754197020,3439.99,3443.12,3438.17,3443.11,1271916.0
1754197200,3443.11,3443.49,3440.59,3443.1,1711456.0
1754197380,3443.11,3447.27,3442.27,3445.66,2423836.0
1754197560,3445.66,3456.62,3445.01,3449.51,17111294.0
1754197740,3449.51,3449.51,3445.88,3446.75,1607916.0
1754197920,3446.75,3448.01,3445.88,3445.89,942590.0
1754198100,3445.8,3446.42,3442.25,3442.71,1289220.0
1754198280,3442.59,3447.5,3442.58,3446.59,1527060.0
1754198460,3446.6,3450.35,3446.49,3450.29,1441142.0
1754198640,3450.29,3452.54,3448.83,3452.54,2615298.0
1754198820,3452.54,3453.01,3450.44,3450.97,2017514.0
1754199000,3450.97,3452.0,3449.27,3449.28,1270642.0
1754199180,3449.27,3454.48,3449.0,3451.38,2238746.0
1754199360,3451.37,3454.43,3444.04,3445.0,3691970.0
1754199540,3444.99,3446.16,3441.58,3443.6,2953360.0
1754199720,3443.6,3444.75,3441.73,3442.47,1047312.0
1754199900,3442.71,3443.0,3439.49,3440.08,3433078.0
1754200080,3440.08,3443.78,3439.75,3442.67,984664.0
1754200260,3443.26,3445.16,3441.45,3442.07,1043758.0
1754200440,3442.06,3442.52,3440.34,3441.65,1517732.0
1754200620,3441.65,3442.77,3441.12,3442.76,217136.0
1754200800,3443.56,3445.69,3443.56,3445.04,879124.0
1754200980,3445.04,3445.73,3442.24,3442.24,1799574.0
1754201160,3442.24,3444.09,3441.55,3441.55,839990.0
1754201340,3441.34,3441.34,3437.24,3438.03,2845200.0
1754201520,3438.33,3439.81,3436.0,3438.42,2018524.0
1754201700,3438.16,3438.4,3435.32,3437.67,1827036.0
1754201880,3437.67,3442.44,3437.43,3441.2,1137304.0
1754202060,3441.2,3445.0,3441.2,3444.99,889224.0
1754202240,3444.99,3446.49,3444.08,3445.65,1273802.0
1754202420,3445.64,3445.65,3441.1,3441.1,876972.0
1754202600,3441.1,3445.8,3441.03,3444.32,1019794.0
1754202780,3444.32,3445.73,3440.49,3440.57,1036662.0
1754202960,3440.21,3441.36,3438.25,3439.61,902042.0
1754203140,3439.85,3441.29,3436.53,3436.53,1584478.0
1754203320,3436.54,3439.78,3436.53,3439.2,795722.0
1754203500,3439.21,3442.99,3439.2,3441.15,891200.0
1754203680,3441.29,3441.81,3437.52,3438.91,692496.0
1754203860,3439.28,3440.0,3438.51,3439.34,1753884.0
1754204040,3439.34,3439.76,3437.11,3437.77,632792.0
1754204220,3437.71,3439.01,3437.06,3439.01,1971120.0
1754204400,3439.0,3443.84,3439.0,3443.84,3451466.0
1754204580,3444.0,3445.65,3443.84,3444.99,1622144.0
1754204760,3444.99,3445.66,3443.26,3445.41,1202890.0
1754204940,3445.42,3447.41,3444.49,3447.26,1812414.0
1754205120,3447.2,3448.29,3446.22,3447.87,1685802.0
1754205300,3447.87,3449.5,3447.87,3448.27,1466022.0
1754205480,3448.27,3448.68,3443.11,3444.51,1012572.0
1754205660,3444.51,3446.08,3443.51,3443.51,897322.0
1754205840,3443.51,3449.95,3442.04,3449.95,1444544.0
1754206020,3449.94,3450.0,3448.87,3449.77,2040254.0
1754206200,3449.58,3454.31,3449.3,3454.28,4235038.0
1754206380,3454.27,3455.24,3448.77,3449.98,3467522.0
1754206560,3449.98,3457.99,3449.98,3457.1,3338262.0
1754206740,3457.1,3457.1,3452.1,3453.41,1919698.0
1754206920,3453.4,3457.0,3452.16,3456.81,1902480.0
1754207100,3456.81,3457.87,3454.03,3454.5,2837438.0
1754207280,3454.5,3455.32,3451.65,3454.2,3196002.0
1754207460,3454.2,3455.49,3452.12,3452.54,1825960.0
1754207640,3452.55,3453.79,3451.0,3451.76,2246442.0
1754207820,3451.77,3454.6,3451.77,3454.23,871974.0
1754208000,3454.23,3456.78,3454.23,3456.7,2334804.0
1754208180,3456.54,3458.0,3455.93,3457.73,1746652.0
1754208360,3457.73,3459.0,3455.93,3457.36,3356576.0
1754208540,3457.36,3463.48,3457.24,3463.13,6155066.0
1754208720,3463.12,3466.16,3461.48,3465.6,8614324.0
1754208900,3465.6,3466.5,3461.06,3462.39,4985494.0
1754209080,3462.38,3463.99,3460.18,3460.18,1819196.0
1754209260,3460.18,3463.96,3459.38,3461.01,1737724.0
1754209440,3461.01,3461.01,3457.01,3457.3,2604948.0
1754209620,3457.3,3458.06,3455.43,3456.59,2089702.0
1754209800,3456.58,3456.59,3452.19,3453.87,2367692.0
1754209980,3453.87,3457.0,3452.46,3453.12,1527056.0
1754210160,3453.12,3454.74,3452.08,3453.82,1788248.0
1754210340,3453.83,3456.96,3453.82,3455.95,1234346.0
1754210520,3455.94,3456.8,3454.35,3456.06,961146.0
1754210700,3456.06,3456.74,3453.87,3454.6,833644.0
1754210880,3454.6,3456.31,3452.42,3454.16,1379426.0
1754211060,3454.16,3459.14,3453.3,3459.13,1117190.0
1754211240,3458.96,3463.66,3458.95,3462.44,2454460.0
1754211420,3462.48,3463.08,3460.14,3460.85,1548898.0
1754211600,3460.84,3463.55,3460.19,3460.66,1811066.0
1754211780,3460.65,3460.65,3457.27,3459.69,1497228.0
1754211960,3459.69,3459.75,3454.68,3454.68,1900628.0
1754212140,3454.69,3458.83,3453.54,3457.37,1224740.0
1754212320,3457.37,3457.37,3455.04,3455.5,834638.0
1754212500,3455.51,3456.87,3453.0,3453.42,1167812.0
1754212680,3453.41,3456.92,3453.41,3455.81,1245250.0
1754212860,3455.81,3460.9,3455.8,3460.89,982490.0
1754213040,3460.89,3460.99,3459.56,3460.43,808564.0
1754213220,3460.43,3460.43,3457.49,3459.79,895434.0
1754213400,3459.8,3461.66,3458.88,3460.37,920690.0
1754213580,3460.37,3460.48,3459.39,3460.47,756720.0
1754213760,3460.47,3460.49,3457.57,3458.04,1087188.0
1754213940,3458.04,3462.0,3458.04,3460.13,920746.0
1754214120,3460.13,3461.0,3458.92,3460.58,625910.0
1754214300,3460.59,3463.81,3460.01,3462.33,2289942.0
1754214480,3462.32,3465.51,3462.32,3464.79,2770568.0
1754214660,3464.79,3465.68,3461.16,3463.19,952792.0
1754214840,3463.19,3464.3,3462.7,3464.08,822936.0
1754215020,3464.08,3465.04,3462.6,3464.21,1600204.0
1754215200,3464.21,3466.66,3463.28,3466.64,2002170.0
1754215380,3466.37,3469.2,3466.0,3468.94,4350160.0
1754215560,3468.94,3470.0,3466.38,3468.62,3032302.0
1754215740,3468.62,3472.0,3468.62,3471.73,3906436.0
1754215920,3471.61,3473.64,3469.73,3473.64,4309098.0
1754216100,3473.63,3474.52,3470.21,3473.72,3625378.0
1754216280,3473.71,3473.72,3470.77,3470.78,3144180.0
1754216460,3470.76,3473.98,3467.91,3467.99,4768060.0
1754216640,3467.99,3470.42,3467.66,3469.45,1803920.0
1754216820,3469.45,3469.89,3468.43,3468.43,1524466.0
1754217000,3468.43,3470.0,3465.48,3469.37,2300322.0
1754217180,3469.37,3473.1,3469.37,3472.9,2897036.0
1754217360,3472.9,3474.72,3470.5,3474.33,3481092.0
1754217540,3474.25,3474.39,3472.35,3474.3,2791180.0
1754217720,3474.29,3475.0,3473.55,3473.79,2971414.0
1754217900,3473.8,3478.0,3472.62,3477.98,6012168.0
1754218080,3477.99,3483.83,3477.99,3480.0,14776314.0
1754218260,3480.01,3480.63,3478.34,3479.84,3707954.0
1754218440,3479.83,3484.73,3479.17,3484.7,4075770.0
1754218620,3484.71,3485.91,3482.22,3482.81,4090054.0
1754218800,3482.81,3487.91,3482.81,3487.07,3454078.0
1754218980,3487.07,3492.72,3486.7,3491.88,7002164.0
1754219160,3491.88,3495.47,3490.1,3495.47,7774816.0
1754219340,3495.46,3501.08,3491.86,3501.08,13623324.0
1754219520,3501.81,3513.99,3501.81,3513.98,21740136.0
1754219700,3513.99,3513.99,3499.39,3505.96,13275596.0
1754219880,3505.76,3506.66,3502.32,3503.76,4771558.0
1754220060,3503.76,3508.01,3503.24,3505.0,4289806.0
1754220240,3505.0,3505.0,3497.06,3499.81,7120680.0
1754220420,3499.81,3500.89,3495.15,3496.29,5372178.0
1754220600,3496.3,3497.5,3490.3,3493.33,9347266.0
1754220780,3493.33,3494.84,3485.34,3486.43,7415598.0
1754220960,3486.43,3493.07,3485.38,3488.68,4812560.0
1754221140,3488.68,3488.9,3482.41,3485.0,4919964.0
1754221320,3485.0,3489.2,3484.65,3487.06,2632156.0
1754221500,3487.06,3494.73,3485.8,3494.39,5597500.0
1754221680,3494.4,3495.99,3491.73,3491.74,3240616.0
1754221860,3491.74,3493.99,3488.88,3493.06,1791308.0
1754222040,3493.06,3493.83,3488.5,3488.5,2293580.0
1754222220,3488.51,3489.0,3482.43,3483.4,5585512.0
1754222400,3483.41,3485.0,3480.06,3480.7,7125572.0
1754222580,3480.7,3486.46,3480.38,3482.63,3406602.0
1754222760,3482.63,3487.68,3482.0,3484.55,2108054.0
1754222940,3484.61,3485.08,3474.26,3475.57,9499310.0
1754223120,3475.57,3480.47,3475.57,3477.41,3973386.0
1754223300,3477.17,3480.96,3476.53,3479.01,3495702.0
1754223480,3479.01,3482.8,3474.56,3480.1,6277324.0
1754223660,3480.1,3484.0,3478.7,3480.24,2710568.0
1754223840,3480.24,3482.87,3480.05,3480.11,1508484.0
1754224020,3480.12,3482.78,3478.51,3480.87,1983446.0
1754224200,3480.91,3487.72,3479.55,3486.12,2271098.0
1754224380,3486.12,3488.07,3484.05,3486.21,2297458.0
1754224560,3486.22,3486.7,3482.08,3483.37,2016256.0
1754224740,3483.21,3486.0,3482.92,3485.79,1076186.0
1754224920,3485.8,3493.25,3485.34,3492.18,3916758.0
1754225100,3492.17,3494.59,3489.65,3489.65,4015578.0
1754225280,3489.65,3495.0,3487.42,3494.58,4493274.0
1754225460,3494.66,3502.68,3494.3,3502.21,5265426.0
1754225640,3502.21,3502.28,3492.68,3494.01,4201548.0
1754225820,3494.01,3494.01,3487.65,3488.0,4751658.0
1754226000,3488.0,3490.41,3482.59,3488.88,4672762.0
1754226180,3488.62,3496.44,3488.62,3496.42,2971884.0
1754226360,3496.41,3496.42,3491.28,3491.42,1692402.0
1754226540,3491.42,3494.7,3489.46,3492.67,1114152.0
1754226720,3492.68,3496.0,3489.68,3493.49,1674614.0
1754226900,3493.49,3493.84,3488.03,3488.03,1616278.0
1754227080,3488.04,3488.7,3483.33,3487.03,4095058.0
1754227260,3487.03,3490.0,3484.15,3484.15,1281044.0
1754227440,3484.15,3486.49,3483.01,3483.73,2061138.0
1754227620,3483.74,3488.84,3483.73,3487.23,2452414.0
1754227800,3487.41,3494.89,3487.41,3490.64,5776780.0
1754227980,3490.63,3497.99,3489.85,3495.19,3033962.0
1754228160,3495.19,3496.46,3492.24,3495.0,1087014.0
1754228340,3494.75,3497.32,3492.94,3493.86,2125150.0
1754228520,3493.86,3493.86,3487.69,3487.69,1601064.0
1754228700,3487.7,3492.0,3483.39,3484.26,3426424.0
1754228880,3484.26,3486.91,3482.29,3484.37,2296714.0
1754229060,3484.36,3489.64,3484.36,3486.59,2158680.0
1754229240,3486.6,3490.49,3486.59,3490.25,1744100.0
1754229420,3490.26,3491.64,3489.49,3490.73,1138496.0
1754229600,3490.73,3492.97,3484.55,3486.15,2793484.0
1754229780,3486.15,3489.94,3485.86,3488.94,1054530.0
1754229960,3488.93,3491.97,3487.72,3491.97,1806978.0
1754230140,3491.96,3492.37,3487.81,3488.07,995690.0
1754230320,3488.07,3489.76,3475.26,3480.77,8540356.0
1754230500,3480.77,3482.53,3468.99,3477.65,14629804.0
1754230680,3477.66,3477.66,3471.26,3471.28,6845932.0
1754230860,3471.29,3474.52,3468.11,3470.99,9155522.0
1754231040,3470.99,3476.46,3470.59,3471.71,4946806.0
1754231220,3471.71,3473.41,3468.53,3469.99,5089866.0
1754231400,3470.19,3472.75,3469.09,3469.13,2568278.0
1754231580,3468.38,3472.77,3462.39,3472.07,8817536.0
1754231760,3472.01,3472.76,3467.46,3472.0,2599584.0
1754231940,3472.0,3474.34,3470.48,3474.34,3764348.0
1754232120,3474.34,3479.0,3474.17,3476.46,3158728.0
1754232300,3476.47,3476.47,3465.5,3468.3,4245990.0
1754232480,3468.3,3471.68,3468.01,3469.18,1945748.0
1754232660,3469.58,3474.85,3469.58,3473.62,1653152.0
1754232840,3473.62,3475.59,3472.76,3475.59,1253992.0
1754233020,3475.59,3475.59,3470.36,3470.53,1805002.0
1754233200,3470.54,3470.54,3460.26,3462.67,7104638.0
1754233380,3462.62,3466.62,3461.85,3463.33,3829368.0
1754233560,3463.33,3463.33,3456.0,3458.27,7408638.0
1754233740,3458.27,3464.16,3455.83,3463.82,5735102.0
1754233920,3463.82,3463.82,3458.65,3463.01,2473718.0
1754234100,3463.02,3467.19,3462.99,3463.91,2501884.0
1754234280,3463.62,3468.0,3463.61,3466.69,2198312.0
1754234460,3466.28,3467.57,3462.1,3462.1,1928198.0
1754234640,3461.91,3462.22,3456.81,3461.57,1978294.0
1754234820,3461.57,3466.23,3461.56,3465.27,1066792.0
1754235000,3465.27,3468.78,3456.41,3457.35,4577456.0
1754235180,3457.36,3459.21,3455.0,3458.0,3845236.0
1754235360,3457.99,3457.99,3454.0,3457.51,3511858.0
1754235540,3457.51,3467.99,3457.23,3467.98,5483786.0
1754235720,3467.99,3480.47,3465.55,3472.6,11483292.0
1754235900,3472.6,3474.87,3469.77,3470.19,3201960.0
1754236080,3470.19,3474.25,3467.91,3470.78,2455092.0
1754236260,3470.78,3473.63,3469.76,3471.72,1005156.0
1754236440,3471.73,3475.41,3471.15,3474.09,1218942.0
1754236620,3474.09,3476.68,3473.48,3474.71,2876894.0
1754236800,3474.66,3474.67,3470.53,3473.95,3581214.0
1754236980,3473.95,3474.42,3470.71,3472.51,1281868.0
1754237160,3472.52,3474.41,3469.68,3469.68,1364738.0
1754237340,3469.69,3472.74,3468.23,3471.4,1299804.0
1754237520,3471.4,3471.57,3465.97,3468.16,2113374.0
1754237700,3468.17,3470.89,3466.56,3468.69,2247706.0
1754237880,3468.68,3472.93,3467.82,3471.74,1396738.0
1754238060,3471.73,3473.54,3469.5,3473.54,1236462.0
1754238240,3473.53,3474.95,3470.5,3471.57,1432202.0
1754238420,3471.57,3474.5,3469.63,3474.09,1121062.0
1754238600,3473.57,3483.9,3472.67,3482.68,6902328.0
1754238780,3482.43,3486.98,3478.29,3486.25,5263228.0
1754238960,3486.24,3488.44,3485.68,3486.15,4336120.0
1754239140,3486.15,3486.34,3480.74,3484.33,3100092.0
1754239320,3484.34,3484.34,3480.34,3482.61,1453254.0
1754239500,3482.62,3487.15,3482.61,3486.86,2236550.0
1754239680,3486.74,3491.35,3485.11,3490.99,3413252.0
1754239860,3490.98,3492.3,3489.4,3490.99,4712152.0
1754240040,3490.99,3491.94,3485.51,3491.73,2904426.0
1754240220,3491.73,3494.92,3489.5,3493.3,4499282.0
1754240400,3493.3,3496.69,3489.0,3490.52,3862780.0
1754240580,3490.71,3493.36,3487.77,3493.26,1962664.0
1754240760,3493.27,3493.35,3489.35,3492.86,950936.0
1754240940,3492.86,3493.21,3490.64,3490.93,1124088.0
1754241120,3490.92,3497.97,3490.92,3494.03,3931778.0
1754241300,3494.03,3494.69,3484.0,3484.98,4282702.0
1754241480,3484.97,3487.68,3483.59,3486.11,3879014.0
1754241660,3486.1,3486.11,3482.81,3484.02,2659728.0
1754241840,3484.34,3488.35,3482.89,3488.34,1370010.0
1754242020,3488.34,3488.34,3484.2,3484.94,797358.0
1754242200,3484.6,3487.46,3483.55,3487.2,976064.0
1754242380,3487.2,3491.53,3484.76,3486.73,1213762.0
1754242560,3486.73,3489.85,3486.73,3489.35,621842.0
1754242740,3489.35,3489.48,3485.08,3485.21,760462.0
1754242920,3485.21,3486.0,3480.36,3481.19,3046004.0
1754243100,3481.19,3484.57,3480.93,3482.92,1544798.0
1754243280,3482.92,3482.92,3479.12,3480.65,1622966.0
1754243460,3480.65,3486.96,3480.65,3485.53,1486388.0
1754243640,3485.54,3486.58,3482.6,3486.24,840968.0
1754243820,3486.24,3488.8,3485.56,3488.41,958378.0
1754244000,3488.4,3489.28,3482.99,3484.79,1344742.0
1754244180,3484.8,3485.15,3481.75,3482.65,837258.0
1754244360,3482.64,3485.8,3480.0,3485.79,1023504.0
1754244540,3485.79,3486.16,3483.65,3485.49,490940.0
1754244720,3485.48,3485.92,3484.0,3484.24,421478.0
1754244900,3484.24,3484.24,3479.61,3481.43,994764.0
1754245080,3481.42,3484.44,3481.14,3482.89,666096.0
1754245260,3482.89,3486.0,3482.89,3483.16,729510.0
1754245440,3483.56,3493.11,3483.51,3489.48,2632230.0
1754245620,3489.47,3493.12,3488.36,3488.36,2095916.0
1754245800,3488.03,3492.25,3486.36,3486.36,1446870.0
1754245980,3486.36,3488.51,3481.19,3482.65,2143552.0
1754246160,3483.09,3484.0,3480.59,3482.4,1086716.0
1754246340,3482.39,3487.5,3482.39,3487.49,782650.0
1754246520,3486.94,3492.52,3486.94,3489.77,1807236.0
1754246700,3489.77,3495.17,3489.35,3491.02,1941020.0
1754246880,3491.03,3496.68,3490.68,3493.43,1775538.0
1754247060,3493.43,3495.74,3491.14,3495.57,849020.0
1754247240,3495.57,3495.91,3492.0,3495.5,3158366.0
1754247420,3495.5,3496.56,3493.5,3494.97,1673680.0
1754247600,3494.98,3497.47,3492.66,3492.66,1570374.0
1754247780,3492.58,3493.45,3490.31,3490.51,1729214.0
1754247960,3490.51,3491.05,3486.73,3487.93,2413912.0
1754248140,3487.93,3493.12,3487.92,3492.36,1002958.0
1754248320,3492.36,3492.36,3489.99,3491.28,667288.0
1754248500,3491.28,3495.49,3491.28,3495.17,942506.0
1754248680,3495.16,3496.72,3493.66,3496.48,1390564.0
1754248860,3496.49,3509.75,3496.0,3508.77,10948068.0
1754249040,3508.78,3509.64,3503.04,3505.45,3433638.0
1754249220,3505.58,3505.59,3502.0,3502.47,2412072.0
1754249400,3502.83,3507.98,3502.6,3504.45,2457436.0
1754249580,3504.36,3511.16,3503.21,3510.27,3391752.0
1754249760,3510.27,3513.57,3506.58,3511.59,5295558.0
1754249940,3511.49,3511.49,3503.61,3504.29,4400884.0
1754250120,3504.29,3506.13,3497.42,3498.77,5068014.0
1754250300,3498.76,3499.52,3495.16,3498.8,3222620.0
1754250480,3498.31,3500.8,3493.76,3493.76,1425004.0
1754250660,3493.76,3496.21,3491.22,3491.62,2988106.0
1754250840,3491.49,3494.77,3491.44,3494.76,1938962.0
1754251020,3494.77,3495.32,3491.55,3495.32,1085370.0
1754251200,3495.32,3495.51,3489.0,3490.34,2900970.0
1754251380,3490.34,3490.35,3482.67,3484.46,5234694.0
1754251560,3484.46,3488.88,3484.46,3486.38,1882220.0
1754251740,3486.37,3487.87,3485.2,3485.21,1508398.0
1754251920,3485.2,3487.12,3484.0,3486.68,1354378.0
1754252100,3486.68,3488.88,3484.08,3486.54,1964960.0
1754252280,3486.54,3488.36,3485.42,3487.11,575282.0
1754252460,3487.11,3487.32,3485.24,3485.92,687878.0
1754252640,3485.92,3490.39,3485.5,3487.6,1646582.0
1754252820,3487.6,3489.84,3487.0,3487.29,1730186.0
1754253000,3487.18,3488.47,3481.85,3487.77,2329110.0
1754253180,3487.76,3489.79,3486.91,3487.32,788698.0
1754253360,3486.95,3493.35,3485.12,3491.32,1128764.0
1754253540,3491.31,3496.69,3490.0,3495.23,2562442.0
1754253720,3495.23,3495.9,3491.66,3493.5,1452980.0
1754253900,3493.51,3495.8,3491.66,3493.29,1047242.0
1754254080,3493.29,3495.46,3491.71,3493.42,804970.0
1754254260,3493.42,3493.88,3491.12,3492.17,991772.0
1754254440,3492.18,3495.75,3488.16,3495.63,2019946.0
1754254620,3495.64,3495.99,3490.9,3490.9,581524.0
1754254800,3490.77,3491.91,3489.07,3489.08,789776.0
1754254980,3489.08,3490.7,3489.08,3490.5,1055244.0
1754255160,3490.5,3491.46,3487.22,3491.46,1337668.0
1754255340,3491.72,3493.16,3490.41,3492.97,645660.0
1754255520,3493.07,3497.26,3492.15,3497.05,2336230.0
1754255700,3497.06,3499.69,3494.49,3495.57,2026976.0
1754255880,3495.56,3496.88,3491.52,3496.87,952762.0
1754256060,3496.88,3499.08,3495.05,3499.08,1167084.0
1754256240,3499.08,3507.33,3499.08,3504.63,3662650.0
1754256420,3504.63,3504.82,3500.62,3501.84,1890108.0
1754256600,3501.85,3503.0,3496.01,3498.91,1191450.0
1754256780,3498.91,3503.0,3498.91,3502.32,1095108.0
1754256960,3502.31,3502.32,3498.49,3498.49,2351968.0
1754257140,3498.49,3500.92,3497.59,3499.93,704366.0
1754257320,3499.93,3499.94,3496.34,3496.56,531912.0
1754257500,3496.55,3496.64,3494.41,3495.0,710454.0
1754257680,3494.99,3497.85,3494.86,3496.98,786372.0
1754257860,3496.98,3501.98,3496.98,3501.97,417462.0
1754258040,3501.97,3504.79,3501.0,3502.45,1043588.0
1754258220,3502.45,3504.05,3500.03,3500.68,1022720.0
1754258400,3500.67,3513.02,3500.67,3502.68,7996468.0
1754258580,3502.68,3503.45,3492.27,3493.03,5374114.0
1754258760,3493.33,3496.0,3488.47,3490.15,3335220.0
1754258940,3490.15,3491.55,3485.55,3489.82,3398446.0
1754259120,3489.83,3490.25,3487.35,3487.99,1346852.0
1754259300,3487.76,3491.1,3482.31,3489.48,3853908.0
1754259480,3489.48,3492.56,3488.35,3488.98,2076712.0
1754259660,3488.99,3490.13,3484.66,3484.66,1515176.0
1754259840,3484.67,3486.97,3481.59,3485.35,2251574.0
1754260020,3485.36,3487.3,3483.0,3484.71,1397588.0
1754260200,3484.71,3490.07,3484.35,3490.06,1696278.0
1754260380,3490.06,3495.0,3489.99,3492.7,2930524.0
1754260560,3492.91,3496.15,3490.01,3495.21,987036.0
1754260740,3495.21,3495.21,3490.44,3493.92,1109336.0
1754260920,3493.61,3496.0,3492.62,3495.32,617046.0
1754261100,3495.32,3495.33,3491.71,3494.05,518404.0
1754261280,3494.06,3500.91,3494.06,3500.71,1846986.0
1754261460,3500.7,3503.31,3499.49,3503.31,1782704.0
1754261640,3503.3,3505.18,3501.28,3501.44,1998864.0
1754261820,3501.07,3501.44,3500.12,3501.43,897794.0
1754262000,3501.42,3509.01,3495.33,3508.3,6030852.0
1754262180,3508.3,3509.01,3499.44,3505.75,3357288.0
1754262360,3505.76,3510.44,3501.57,3510.41,2216236.0
1754262540,3510.31,3512.45,3506.56,3507.51,3067910.0
1754262720,3507.84,3510.36,3506.82,3510.35,1403080.0
1754262900,3510.39,3510.99,3505.17,3507.24,1453474.0
1754263080,3507.14,3521.38,3505.41,3512.88,12585112.0
1754263260,3512.95,3516.12,3509.04,3513.06,3468436.0
1754263440,3513.06,3515.5,3510.88,3514.65,2685106.0
1754263620,3514.65,3515.16,3507.0,3507.95,2822074.0
1754263800,3507.94,3510.91,3504.03,3505.0,5229950.0
1754263980,3504.99,3506.54,3501.72,3501.72,2164210.0
1754264160,3501.72,3503.66,3500.91,3501.34,1751292.0
1754264340,3501.33,3503.36,3498.32,3502.4,1948032.0
1754264520,3502.89,3502.89,3495.37,3499.8,3935118.0
1754264700,3499.79,3499.79,3496.51,3499.11,1279364.0
1754264880,3499.11,3499.6,3495.47,3496.89,1595248.0
1754265060,3496.89,3496.89,3495.2,3495.2,807240.0
1754265240,3495.2,3498.06,3494.29,3496.71,1238674.0
1754265420,3496.21,3497.41,3494.32,3495.0,1282844.0
1754265600,3495.0,3499.33,3494.14,3495.22,4466496.0
1754265780,3495.23,3496.99,3492.26,3492.54,2269980.0
1754265960,3492.54,3494.33,3490.13,3490.18,3408028.0
1754266140,3490.18,3496.53,3489.29,3494.56,3869260.0
1754266320,3494.56,3499.2,3491.29,3498.14,1961982.0
1754266500,3498.13,3500.19,3495.17,3498.0,2145470.0
1754266680,3498.0,3508.0,3496.77,3507.99,4123106.0
1754266860,3508.99,3514.29,3505.46,3513.77,3825144.0
1754267040,3513.77,3513.77,3507.45,3510.95,3023724.0
1754267220,3510.95,3516.65,3510.31,3513.06,5659988.0
1754267400,3513.21,3517.77,3513.21,3515.33,2612988.0
1754267580,3515.33,3516.88,3508.77,3515.99,2872004.0
1754267760,3515.99,3518.42,3514.33,3517.17,1944032.0
1754267940,3517.17,3518.46,3514.31,3517.09,2475954.0
1754268120,3517.09,3530.42,3515.21,3529.41,12221566.0
1754268300,3529.24,3542.8,3523.53,3540.04,15743848.0
1754268480,3540.01,3545.0,3534.8,3543.01,14412968.0
1754268660,3543.0,3547.31,3539.47,3546.72,9734696.0
1754268840,3546.73,3549.99,3544.2,3546.65,8829324.0
1754269020,3546.65,3546.65,3540.78,3543.9,5802562.0
1754269200,3543.91,3545.85,3536.67,3545.0,6086276.0
1754269380,3545.0,3558.08,3540.99,3546.99,15111874.0
1754269560,3547.49,3548.56,3541.2,3541.29,3977728.0
1754269740,3541.3,3544.48,3536.77,3542.0,5143354.0
1754269920,3542.01,3546.82,3540.4,3540.4,2261242.0
1754270100,3540.39,3541.49,3533.68,3538.01,5445970.0
1754270280,3537.89,3537.9,3532.79,3534.82,3266182.0
1754270460,3534.81,3537.79,3532.2,3533.04,3053196.0
1754270640,3534.05,3547.33,3534.05,3547.32,5359638.0
1754270820,3547.32,3547.32,3540.85,3543.86,1887866.0
1754271000,3543.85,3552.29,3542.03,3551.3,3887890.0
1754271180,3551.3,3554.3,3546.47,3554.29,3298642.0
1754271360,3554.29,3554.29,3544.93,3546.86,3627246.0
1754271540,3546.43,3548.68,3542.54,3543.0,2117828.0
1754271720,3543.0,3545.55,3539.59,3542.8,2858086.0
1754271900,3542.78,3547.7,3537.64,3537.65,2960636.0
1754272080,3537.52,3540.62,3536.88,3537.96,2840626.0
1754272260,3537.65,3539.73,3536.07,3537.97,2152328.0
1754272440,3537.97,3540.3,3535.56,3537.0,2235796.0
1754272620,3537.0,3537.44,3532.26,3535.86,5433978.0
1754272800,3535.85,3539.34,3531.36,3532.33,4348036.0
1754272980,3532.53,3533.86,3529.48,3531.77,3788786.0
1754273160,3531.77,3534.39,3525.16,3525.98,3906746.0
1754273340,3525.98,3529.58,3522.54,3527.69,7190426.0
1754273520,3527.11,3532.96,3527.11,3528.51,3578554.0
1754273700,3528.5,3537.99,3528.49,3535.05,4945282.0
1754273880,3535.01,3537.93,3531.21,3536.54,4021124.0
1754274060,3536.27,3539.95,3534.64,3539.76,2631884.0
1754274240,3539.76,3549.05,3539.02,3548.48,7684562.0
1754274420,3548.49,3548.49,3544.19,3546.63,2724972.0
1754274600,3546.63,3553.0,3546.63,3553.0,4034240.0
1754274780,3552.99,3555.32,3548.18,3548.99,4892902.0
1754274960,3548.82,3548.82,3542.77,3546.6,3164758.0
1754275140,3546.59,3548.75,3545.29,3546.52,1412938.0
1754275320,3546.49,3546.49,3542.32,3546.33,1518866.0
1754275500,3546.33,3554.52,3544.52,3554.52,2104232.0
1754275680,3554.51,3556.4,3551.86,3553.46,4007564.0
1754275860,3553.93,3567.24,3553.3,3563.99,12455500.0
1754276040,3563.5,3568.26,3562.07,3564.99,8725354.0
1754276220,3564.99,3570.21,3563.74,3570.21,4654040.0
1754276400,3570.01,3574.93,3564.0,3564.67,9762994.0
1754276580,3564.67,3567.39,3560.41,3560.41,4361074.0
1754276760,3560.25,3563.86,3559.99,3561.01,3154764.0
1754276940,3561.01,3562.0,3558.02,3561.99,3125376.0
1754277120,3562.24,3563.55,3558.67,3559.17,2050798.0
1754277300,3559.91,3561.73,3557.0,3559.52,2005864.0
1754277480,3559.71,3567.37,3559.71,3565.92,2568668.0
1754277660,3565.93,3566.99,3564.14,3564.41,1760506.0
1754277840,3564.41,3565.84,3560.67,3562.68,3284228.0
1754278020,3562.68,3562.92,3558.56,3560.98,1643348.0
1754278200,3560.99,3560.99,3556.88,3559.12,2025232.0
1754278380,3559.13,3560.43,3556.62,3556.68,4804918.0
1754278560,3556.68,3557.76,3554.98,3555.9,2202546.0
1754278740,3556.49,3560.56,3556.08,3558.39,2163688.0
1754278920,3558.83,3562.0,3558.83,3561.95,1036498.0
1754279100,3561.95,3561.99,3558.57,3559.35,888828.0
1754279280,3559.35,3560.78,3558.05,3560.0,1020732.0
1754279460,3560.01,3560.29,3553.17,3554.0,2745028.0
1754279640,3554.01,3557.38,3554.01,3556.19,1566150.0
1754279820,3556.19,3556.74,3554.9,3554.99,877750.0
1754280000,3555.0,3558.77,3554.99,3558.59,2136804.0
1754280180,3558.59,3562.4,3558.59,3559.46,2323978.0
1754280360,3559.32,3564.04,3558.56,3561.04,2643018.0
1754280540,3561.04,3563.61,3559.13,3563.5,1741634.0
1754280720,3563.5,3563.83,3559.86,3561.02,784264.0
1754280900,3561.03,3561.03,3554.54,3554.64,1800222.0
1754281080,3554.65,3554.65,3551.25,3551.71,2818230.0
1754281260,3551.71,3553.72,3547.83,3550.27,4805360.0
1754281440,3550.26,3553.6,3548.75,3552.44,5247536.0
1754281620,3552.44,3559.09,3552.37,3557.01,2334450.0
1754281800,3557.01,3557.01,3550.31,3552.83,1935570.0
1754281980,3552.83,3553.18,3547.76,3549.64,3762656.0
1754282160,3549.65,3549.65,3545.0,3546.07,4347024.0
1754282340,3546.06,3546.18,3536.36,3542.62,11875728.0
1754282520,3542.62,3542.62,3538.4,3538.4,2623040.0
1754282700,3538.27,3541.69,3535.34,3540.38,9601526.0
1754282880,3540.38,3542.39,3537.17,3539.82,4185402.0
1754283060,3539.83,3541.36,3537.0,3537.21,4862722.0
1754283240,3537.22,3537.63,3534.26,3535.5,3803754.0
1754283420,3535.51,3538.21,3535.33,3538.2,1343166.0
1754283600,3538.63,3539.77,3536.67,3537.64,1854520.0
1754283780,3537.65,3537.99,3534.0,3534.0,2277200.0
1754283960,3534.0,3534.24,3530.5,3532.24,4020638.0
1754284140,3532.24,3533.86,3530.5,3532.95,1800474.0
1754284320,3532.96,3534.9,3532.51,3533.33,1340540.0
1754284500,3533.34,3533.34,3529.01,3529.37,3321218.0
1754284680,3529.45,3532.39,3527.51,3530.5,2493520.0
1754284860,3530.5,3535.96,3529.34,3533.89,2667376.0
1754285040,3533.9,3534.58,3530.33,3530.81,1293388.0
1754285220,3530.81,3531.85,3528.13,3528.3,1649168.0
1754285400,3528.29,3532.59,3528.16,3530.0,2043130.0
1754285580,3530.0,3531.43,3524.0,3524.49,4842846.0
1754285760,3524.49,3532.43,3523.81,3532.31,4531770.0
1754285940,3532.31,3532.59,3524.04,3524.94,2887740.0
1754286120,3524.95,3526.68,3522.17,3525.92,3237972.0
1754286300,3525.54,3526.39,3522.86,3524.29,1605584.0
1754286480,3524.81,3529.0,3523.91,3529.0,2090594.0
1754286660,3528.99,3533.98,3528.99,3530.84,4181282.0
1754286840,3530.84,3535.56,3529.75,3534.16,2898438.0
1754287020,3533.99,3533.99,3531.68,3531.81,1109504.0
1754287200,3531.81,3535.51,3530.93,3532.62,2009080.0
1754287380,3532.52,3532.9,3529.0,3532.19,2768740.0
1754287560,3532.19,3537.42,3532.18,3536.97,3628582.0
1754287740,3536.97,3538.25,3536.0,3537.41,3479414.0
1754287920,3537.41,3537.41,3529.58,3529.77,2583104.0
1754288100,3529.77,3529.78,3523.13,3525.32,5579634.0
1754288280,3525.32,3534.61,3525.02,3532.88,2124362.0
1754288460,3532.88,3533.85,3525.32,3525.62,1814368.0
1754288640,3525.63,3527.43,3523.06,3526.71,2827040.0
1754288820,3526.71,3529.89,3524.5,3529.21,1345604.0
1754289000,3529.21,3529.21,3523.73,3526.31,1808422.0
1754289180,3526.25,3526.25,3523.14,3524.41,2985370.0
1754289360,3524.4,3525.0,3519.17,3522.03,6905216.0
1754289540,3522.03,3529.96,3521.25,3529.96,2826822.0
1754289720,3529.96,3534.88,3529.96,3532.12,3330114.0
1754289900,3532.11,3533.61,3527.37,3527.37,1403204.0
1754290080,3527.37,3534.88,3527.35,3534.35,1809270.0
1754290260,3534.36,3540.3,3534.24,3538.5,7617054.0
1754290440,3538.51,3539.07,3535.01,3536.08,1838630.0
1754290620,3536.08,3538.26,3536.08,3538.06,568488.0
1754290800,3537.27,3542.85,3535.69,3541.68,2703202.0
1754290980,3541.68,3542.35,3537.58,3538.46,2704166.0
1754291160,3538.45,3541.19,3536.8,3539.13,1620518.0
1754291340,3539.27,3545.13,3539.0,3544.91,2803452.0
1754291520,3544.92,3544.92,3540.82,3542.81,2097312.0
1754291700,3542.82,3545.14,3541.56,3543.16,2521440.0
1754291880,3542.72,3543.16,3538.17,3538.17,1845870.0
1754292060,3538.17,3540.37,3534.66,3535.44,1812858.0
1754292240,3535.44,3538.84,3535.08,3536.54,900722.0
1754292420,3536.54,3539.0,3536.0,3537.5,1237552.0
1754292600,3537.51,3538.99,3534.93,3538.99,1152738.0
1754292780,3538.8,3545.82,3538.8,3545.82,3094140.0
1754292960,3545.82,3550.97,3545.82,3548.42,6688154.0
1754293140,3548.17,3548.88,3543.91,3543.91,3919450.0
1754293320,3544.03,3547.17,3544.03,3546.7,1631550.0
1754293500,3546.7,3550.29,3545.2,3550.28,4948774.0
1754293680,3550.29,3552.64,3549.45,3551.83,3114066.0
1754293860,3551.82,3551.83,3546.67,3550.58,3151852.0
1754294040,3550.49,3552.0,3548.46,3551.52,3392094.0
1754294220,3551.51,3551.52,3549.0,3550.47,2480784.0
1754294400,3550.66,3557.49,3548.62,3557.49,4823548.0
1754294580,3557.23,3558.41,3552.7,3552.7,6998202.0
1754294760,3552.71,3560.0,3550.67,3559.75,5797428.0
1754294940,3559.22,3559.22,3554.27,3554.99,3073100.0
1754295120,3554.99,3558.82,3553.16,3554.08,4833086.0
1754295300,3554.64,3559.78,3554.55,3557.97,2118758.0
1754295480,3557.71,3562.83,3556.88,3562.79,4110154.0
1754295660,3562.8,3562.99,3556.66,3558.47,4527574.0
1754295840,3558.48,3559.56,3548.84,3552.4,6388716.0
1754296020,3552.22,3552.6,3549.38,3549.39,2500912.0
1754296200,3549.38,3551.14,3540.01,3542.39,9976020.0
1754296380,3542.39,3545.8,3541.96,3543.56,2409194.0
1754296560,3543.16,3549.9,3542.08,3548.01,3022168.0
1754296740,3548.0,3555.46,3547.36,3555.36,3360822.0
1754296920,3555.36,3555.77,3546.99,3549.61,3125948.0
1754297100,3549.94,3554.53,3547.31,3553.51,2390590.0
1754297280,3553.51,3553.95,3549.0,3549.01,1533624.0
1754297460,3549.01,3553.64,3547.27,3551.4,2370214.0
1754297640,3551.4,3552.34,3548.0,3548.0,1762974.0
1754297820,3548.01,3550.32,3547.12,3549.15,2227162.0
1754298000,3549.16,3554.0,3549.15,3553.99,2105968.0
1754298180,3554.0,3557.32,3553.21,3556.47,2807082.0
1754298360,3556.47,3556.91,3553.35,3554.42,2684460.0
1754298540,3554.41,3557.15,3550.86,3555.01,1427202.0
1754298720,3555.0,3556.0,3552.72,3555.34,899668.0
1754298900,3555.34,3555.34,3548.07,3549.33,2460040.0
1754299080,3549.34,3558.93,3549.34,3558.52,1701268.0
1754299260,3558.51,3561.89,3556.69,3561.64,3333136.0
1754299440,3561.63,3562.3,3557.71,3557.73,2416704.0
1754299620,3557.73,3560.2,3555.13,3556.18,1276010.0
1754299800,3556.18,3560.0,3554.59,3555.64,3016614.0
1754299980,3555.64,3558.58,3553.46,3553.86,2595630.0
1754300160,3553.86,3556.59,3552.79,3553.41,1398796.0
1754300340,3553.16,3558.0,3553.16,3557.25,1015100.0
1754300520,3557.01,3557.01,3552.0,3552.01,2588882.0
1754300700,3552.0,3553.42,3547.03,3547.04,3404592.0
1754300880,3547.03,3551.61,3546.6,3550.32,1899714.0
1754301060,3550.31,3550.32,3546.66,3546.66,2399770.0
1754301240,3546.67,3547.5,3545.14,3546.13,2531616.0
1754301420,3546.01,3546.32,3543.45,3545.62,3297144.0
1754301600,3545.62,3547.39,3543.45,3543.68,2805666.0
1754301780,3543.68,3550.5,3543.45,3549.18,2498972.0
1754301960,3549.18,3552.69,3547.41,3551.01,1600512.0
1754302140,3551.01,3554.86,3548.56,3554.58,1564636.0
1754302320,3554.59,3558.9,3553.01,3558.8,2186574.0
1754302500,3558.82,3559.41,3553.93,3555.96,2219138.0
1754302680,3555.49,3558.53,3553.13,3558.47,1623844.0
1754302860,3558.48,3562.28,3558.47,3560.3,2987056.0
1754303040,3560.29,3573.63,3560.29,3563.25,15617766.0
1754303220,3563.25,3564.37,3560.3,3562.52,3572302.0
1754303400,3562.52,3565.84,3559.64,3563.03,2632522.0
1754303580,3563.02,3565.84,3562.04,3565.84,1446550.0
1754303760,3565.84,3567.89,3557.26,3557.26,3395340.0
1754303940,3557.26,3560.14,3556.55,3556.74,2605128.0
1754304120,3556.68,3557.3,3555.21,3555.32,2434098.0
1754304300,3555.32,3559.49,3555.32,3558.56,1010488.0
1754304480,3558.56,3560.83,3556.1,3560.82,1370072.0
1754304660,3561.01,3561.9,3558.23,3558.62,693460.0
1754304840,3558.62,3558.62,3552.6,3552.74,1698934.0
1754305020,3552.74,3555.53,3552.41,3553.41,1716734.0
1754305200,3553.42,3553.42,3551.0,3553.16,1922754.0
1754305380,3553.15,3559.61,3553.15,3558.6,1982470.0
1754305560,3558.6,3560.38,3557.0,3560.37,1445068.0
1754305740,3560.71,3565.01,3559.26,3559.64,8477.694
1754305920,3559.65,3561.62,3557.34,3557.34,2590.351
1754306100,3557.34,3557.72,3552.98,3552.98,7662.871
1754306280,3552.99,3553.0,3548.6,3548.96,9994.859
1754306460,3548.96,3554.55,3548.49,3549.79,4471.159
1754306640,3549.79,3554.32,3549.24,3553.76,2902.811
1754306820,3553.75,3554.51,3551.57,3554.19,1799.287
1754307000,3554.17,3555.34,3550.62,3550.62,2936.041
1754307180,3550.62,3554.0,3549.59,3552.12,2637.227
1754307360,3552.12,3554.43,3549.0,3549.3,2650.798
1754307540,3549.3,3556.98,3549.3,3556.98,2942.507
1754307720,3556.98,3559.63,3556.65,3556.65,1370033.582
1754307900,3556.67,3557.09,3553.81,3555.9,1115288.0
1754308080,3555.9,3559.3,3555.8,3558.04,1163770.0
1754308260,3557.68,3558.96,3553.85,3554.88,1285584.0
1754308440,3554.88,3556.48,3553.53,3555.96,1185926.0
1754308620,3555.96,3557.7,3553.81,3554.15,2611938.0
1754308800,3554.01,3556.83,3550.76,3551.01,2792710.0
1754308980,3551.0,3552.79,3549.16,3550.31,2940856.0
1754309160,3550.32,3556.57,3549.77,3553.4,2171286.0
1754309340,3553.4,3557.8,3552.56,3555.97,1736532.0
1754309520,3555.97,3558.41,3555.97,3557.65,1216452.0
1754309700,3557.66,3560.79,3554.71,3559.67,2262294.0
1754309880,3559.68,3560.5,3557.4,3559.86,1593248.0
1754310060,3559.87,3562.16,3557.97,3558.84,1775526.0
1754310240,3558.84,3558.84,3553.0,3554.24,1347408.0
1754310420,3554.23,3555.68,3550.83,3555.68,1822628.0
1754310600,3555.79,3555.81,3551.08,3552.45,1246374.0
1754310780,3552.08,3556.92,3551.34,3554.61,1042404.0
1754310960,3554.61,3558.49,3553.52,3557.93,948432.0
1754311140,3557.92,3563.37,3555.43,3563.37,3166458.0
1754311320,3563.37,3563.45,3560.04,3560.16,2257404.0
1754311500,3560.15,3565.0,3558.47,3565.0,2723440.0
1754311680,3564.99,3565.0,3562.22,3563.42,2300636.0
1754311860,3563.59,3569.37,3563.51,3565.98,4995456.0
1754312040,3566.09,3568.5,3563.31,3568.21,1762914.0
1754312220,3568.29,3571.74,3568.13,3568.64,5447538.0
1754312400,3568.68,3579.0,3568.67,3574.01,14336424.0
1754312580,3574.0,3574.1,3566.37,3566.38,4469228.0
1754312760,3566.37,3568.84,3564.34,3568.52,2920132.0
1754312940,3568.52,3568.52,3563.86,3565.38,3846072.0
1754313120,3565.39,3568.4,3564.31,3566.46,2267136.0
1754313300,3566.41,3571.78,3565.43,3568.58,2473772.0
1754313480,3568.58,3568.71,3561.07,3561.08,2919874.0
1754313660,3561.08,3565.0,3558.74,3564.99,4655302.0
1754313840,3565.2,3566.39,3561.18,3562.56,1943542.0
1754314020,3562.41,3565.28,3559.71,3564.01,2752798.0
1754314200,3564.2,3570.94,3562.95,3568.01,5184676.0
1754314380,3568.01,3592.9,3559.47,3589.13,28369258.0
1754314560,3589.18,3594.55,3577.35,3594.55,23101156.0
1754314740,3594.6,3596.55,3585.86,3593.6,16552556.0
1754314920,3593.34,3607.23,3590.12,3604.68,22281222.0
1754315100,3604.88,3613.64,3598.22,3613.07,30933780.0
1754315280,3612.98,3613.49,3600.82,3601.45,13711390.0
1754315460,3601.44,3603.17,3591.75,3594.0,14324906.0
1754315640,3594.0,3610.6,3594.0,3608.55,9945266.0
1754315820,3608.93,3619.62,3608.3,3619.36,18756128.0
1754316000,3619.37,3634.76,3616.4,3634.7,29509316.0
1754316180,3634.26,3647.39,3632.43,3642.44,47737744.0
1754316360,3642.92,3648.88,3638.85,3643.33,19613812.0
1754316540,3643.26,3650.9,3637.62,3648.48,22184926.0
1754316720,3648.47,3654.68,3645.0,3648.49,16210468.0
1754316900,3647.94,3659.61,3647.59,3658.9,17653036.0
1754317080,3658.9,3663.88,3652.36,3654.36,17854514.0
1754317260,3654.35,3655.44,3636.59,3648.39,18440754.0
1754317440,3648.86,3654.49,3648.86,3652.75,10564044.0
1754317620,3653.52,3654.99,3646.16,3654.32,9678844.0
1754317800,3654.32,3655.88,3648.3,3652.13,11013234.0
1754317980,3652.12,3658.71,3647.35,3647.95,6791732.0
1754318160,3648.08,3652.84,3646.08,3649.16,6149314.0
1754318340,3648.8,3648.8,3640.01,3641.5,14470384.0
1754318520,3641.49,3645.2,3633.13,3634.73,12226254.0
1754318700,3634.73,3635.0,3630.76,3634.87,16189816.0
1754318880,3634.99,3648.0,3634.42,3638.36,13705996.0
1754319060,3639.09,3639.09,3628.49,3637.97,12821292.0
1754319240,3637.99,3638.51,3630.07,3633.69,5955118.0
1754319420,3633.77,3637.99,3631.88,3637.98,4838212.0
1754319600,3637.71,3639.2,3633.0,3636.99,6426846.0
1754319780,3636.18,3643.17,3633.82,3642.77,6441472.0
1754319960,3642.76,3644.79,3638.42,3642.82,3527398.0
1754320140,3642.81,3649.99,3642.81,3648.1,6146418.0
1754320320,3648.1,3649.51,3646.72,3648.01,3982100.0
1754320500,3648.0,3649.09,3642.03,3643.69,2692520.0
1754320680,3643.68,3645.27,3638.6,3642.99,2891142.0
1754320860,3643.0,3646.91,3640.37,3644.71,1966262.0
1754321040,3644.71,3648.66,3642.81,3645.67,2772346.0
1754321220,3645.68,3648.28,3645.18,3646.01,1800706.0
1754321400,3646.0,3649.96,3643.82,3649.25,3056172.0
1754321580,3649.05,3655.07,3645.65,3651.27,6221302.0
1754321760,3651.28,3652.13,3648.67,3648.68,3057016.0
1754321940,3648.47,3649.39,3640.0,3640.35,4533146.0
1754322120,3640.5,3642.5,3636.0,3639.55,6294048.0
1754322300,3639.55,3640.03,3634.29,3637.15,4590112.0
1754322480,3637.15,3641.65,3636.04,3641.03,2142246.0
1754322660,3641.03,3645.32,3640.19,3644.0,2460716.0
1754322840,3644.0,3649.29,3641.93,3648.41,4576158.0
1754323020,3648.41,3649.0,3645.38,3646.59,2254298.0
1754323200,3646.6,3652.84,3646.59,3652.84,6008078.0
1754323380,3652.83,3657.68,3650.53,3655.37,7601462.0
1754323560,3655.37,3672.5,3655.16,3664.13,21720828.0
1754323740,3664.25,3666.25,3659.62,3661.95,9894794.0
1754323920,3661.94,3665.9,3659.27,3664.59,7037590.0
1754324100,3664.99,3672.5,3660.28,3660.32,12279908.0
1754324280,3660.31,3664.45,3658.88,3661.65,5879446.0
1754324460,3661.64,3670.99,3661.04,3663.21,6120076.0
1754324640,3663.22,3669.89,3662.61,3666.9,2819684.0
1754324820,3667.2,3670.64,3662.57,3662.58,5185110.0
1754325000,3662.57,3668.78,3662.57,3666.84,2785556.0
1754325180,3666.5,3669.8,3665.0,3665.45,2583886.0
1754325360,3665.45,3669.78,3665.35,3669.18,2554082.0
1754325540,3669.18,3692.0,3666.34,3691.11,26317992.0
1754325720,3691.06,3696.47,3677.56,3683.07,21878116.0
1754325900,3683.07,3688.35,3680.0,3687.18,11224266.0
1754326080,3687.03,3688.37,3680.41,3681.92,6181328.0
1754326260,3681.92,3689.9,3681.45,3688.51,4297118.0
1754326440,3688.54,3689.89,3685.01,3686.29,4052642.0
1754326620,3686.19,3687.19,3683.05,3683.06,5073146.0
1754326800,3683.06,3687.19,3679.21,3684.85,5907606.0
1754326980,3684.85,3689.59,3683.56,3689.44,3495980.0
1754327160,3689.52,3712.73,3689.52,3708.0,42346726.0
1754327340,3707.79,3716.79,3705.1,3713.03,14364680.0
1754327520,3712.23,3714.79,3709.01,3713.2,10939324.0
1754327700,3713.57,3713.57,3708.01,3708.01,7131970.0
1754327880,3708.01,3708.01,3696.47,3696.99,18477154.0
1754328060,3696.99,3701.99,3695.23,3695.56,6853772.0
1754328240,3695.56,3697.85,3690.64,3691.55,8331564.0
1754328420,3692.11,3698.04,3691.54,3692.63,6051432.0
1754328600,3693.2,3693.44,3685.57,3687.46,9168312.0
1754328780,3687.47,3689.71,3683.97,3686.81,4852852.0
1754328960,3686.81,3690.71,3683.98,3686.36,4814202.0
1754329140,3686.58,3689.11,3676.71,3680.45,10313608.0
1754329320,3680.45,3683.74,3677.01,3678.86,3912994.0
1754329500,3678.86,3683.49,3677.19,3677.41,5606724.0
1754329680,3677.23,3687.54,3677.23,3683.84,4305540.0
1754329860,3683.85,3683.85,3679.01,3680.21,3667146.0
1754330040,3679.98,3681.0,3677.0,3677.01,3020234.0
1754330220,3676.69,3680.78,3676.47,3679.78,2852216.0
1754330400,3679.59,3685.13,3679.25,3684.96,5074502.0
1754330580,3684.96,3686.01,3680.48,3683.12,2828098.0
1754330760,3683.09,3684.35,3677.7,3683.38,2459238.0
1754330940,3683.38,3683.38,3676.23,3681.99,3025288.0
1754331120,3682.0,3682.85,3676.71,3677.01,1974724.0
1754331300,3677.01,3680.29,3674.01,3680.05,6138458.0
1754331480,3680.2,3682.5,3677.08,3681.21,1695302.0
1754331660,3681.21,3691.85,3680.81,3684.31,7796112.0
1754331840,3684.31,3688.83,3683.04,3687.49,3237748.0
1754332020,3687.49,3687.5,3681.88,3686.93,3200640.0
1754332200,3686.92,3686.93,3677.11,3681.51,2908898.0
1754332380,3681.5,3682.37,3677.5,3679.34,1333052.0
1754332560,3679.34,3684.75,3677.01,3678.89,3309068.0
1754332740,3678.89,3679.09,3674.0,3676.73,4667560.0
1754332920,3676.72,3676.73,3669.13,3672.65,7322808.0
1754333100,3672.65,3677.91,3672.29,3677.91,3307090.0
1754333280,3677.91,3681.17,3674.23,3678.25,3046246.0
1754333460,3678.29,3678.87,3673.6,3673.86,2165176.0
1754333640,3674.05,3675.76,3669.81,3671.76,3433820.0
1754333820,3671.76,3675.0,3670.4,3674.89,2848758.0
1754334000,3674.88,3678.35,3672.19,3677.53,2512676.0
1754334180,3677.53,3678.4,3672.07,3674.79,2986264.0
1754334360,3675.03,3678.62,3674.3,3676.29,1291312.0
1754334540,3676.68,3683.38,3676.02,3679.75,3070138.0
1754334720,3679.76,3680.18,3676.28,3678.55,1731032.0
1754334900,3678.55,3686.91,3678.55,3684.03,4148950.0
1754335080,3684.01,3684.99,3680.72,3683.64,1418494.0
1754335260,3683.64,3685.35,3681.26,3682.99,1584558.0
1754335440,3682.58,3683.51,3679.2,3682.75,1533652.0
1754335620,3682.75,3684.19,3679.44,3680.36,972930.0
1754335800,3681.03,3682.42,3674.4,3674.69,2973248.0
1754335980,3674.62,3674.64,3669.01,3669.94,3558100.0
1754336160,3669.72,3673.19,3665.15,3673.19,5854682.0
1754336340,3673.19,3673.28,3666.98,3667.61,2323800.0
1754336520,3667.61,3670.22,3666.76,3668.55,1533728.0
1754336700,3668.55,3672.37,3667.02,3671.35,1716554.0
1754336880,3671.35,3671.36,3667.87,3668.46,1698708.0
1754337060,3668.17,3675.44,3666.47,3674.48,3400842.0
1754337240,3674.48,3674.48,3669.97,3672.73,2029214.0
1754337420,3672.72,3674.37,3664.61,3667.78,5297250.0
1754337600,3668.34,3669.16,3661.76,3662.62,4030678.0
1754337780,3663.27,3666.54,3659.61,3664.98,5822552.0
1754337960,3664.98,3682.07,3663.05,3680.21,8851134.0
1754338140,3678.61,3681.34,3676.86,3676.93,6617416.0
1754338320,3677.39,3679.98,3673.85,3678.29,4483072.0
1754338500,3678.25,3680.99,3676.97,3679.6,1954278.0
1754338680,3679.61,3680.0,3674.9,3678.0,1557320.0
1754338860,3678.0,3686.24,3678.0,3682.03,3982086.0
1754339040,3682.02,3685.86,3681.04,3682.9,2719554.0
1754339220,3682.9,3685.0,3681.37,3684.63,2025174.0
1754339400,3684.64,3691.39,3684.63,3691.33,5601238.0
1754339580,3691.33,3694.8,3688.28,3692.01,6994920.0
1754339760,3692.01,3696.45,3688.25,3688.42,6435914.0
1754339940,3688.43,3701.12,3687.63,3694.82,5842498.0
1754340120,3694.82,3701.41,3694.71,3700.33,6363724.0
1754340300,3700.32,3700.33,3689.63,3696.65,5449872.0
1754340480,3696.65,3697.88,3693.68,3695.99,1293930.0
1754340660,3695.99,3707.84,3695.99,3707.45,6374008.0
1754340840,3707.61,3710.64,3701.09,3702.73,5863986.0
1754341020,3702.51,3704.55,3698.22,3698.28,3460404.0
1754341200,3698.27,3705.33,3698.07,3700.77,1889726.0
1754341380,3700.32,3703.72,3697.35,3700.86,1642898.0
1754341560,3700.66,3706.69,3700.22,3706.69,2164248.0
1754341740,3706.68,3712.88,3704.38,3709.35,4714868.0
1754341920,3709.01,3712.39,3708.0,3709.31,2700390.0
1754342100,3709.31,3729.61,3706.97,3719.99,22604838.0
1754342280,3719.78,3722.1,3712.4,3712.45,7434634.0
1754342460,3713.0,3713.09,3705.0,3706.27,4927618.0
1754342640,3706.27,3712.3,3704.52,3711.86,3923888.0
1754342820,3711.85,3712.91,3709.41,3711.39,1642478.0
1754343000,3711.04,3718.24,3705.49,3717.06,3032300.0
1754343180,3717.05,3719.69,3714.5,3718.81,2933966.0
1754343360,3718.29,3724.7,3717.05,3724.0,4113612.0
1754343540,3723.91,3725.0,3717.11,3717.51,3055090.0
1754343720,3717.51,3720.94,3717.48,3720.93,1802028.0
1754343900,3720.94,3722.0,3712.8,3713.01,1989714.0
1754344080,3713.01,3719.73,3713.0,3718.0,1492282.0
1754344260,3718.01,3718.01,3711.0,3715.04,2022956.0
1754344440,3715.33,3716.66,3712.42,3712.42,1561354.0
1754344620,3712.42,3713.99,3706.19,3708.47,7403430.0
1754344800,3708.46,3718.82,3708.46,3718.68,4711410.0
1754344980,3718.39,3725.83,3714.01,3718.42,6908752.0
1754345160,3718.29,3726.44,3717.13,3723.4,3129086.0
1754345340,3723.36,3724.6,3718.36,3722.46,3038512.0
1754345520,3722.46,3728.0,3722.46,3726.99,2790810.0
1754345700,3726.99,3727.2,3722.5,3726.16,2533280.0
1754345880,3726.16,3732.8,3720.84,3721.74,4713684.0
1754346060,3721.73,3724.39,3718.67,3723.0,2041468.0
1754346240,3722.99,3727.13,3720.54,3720.91,2109752.0
1754346420,3720.79,3724.59,3718.7,3721.96,1958608.0
1754346600,3721.96,3732.93,3721.96,3724.0,4967154.0
1754346780,3724.01,3726.24,3720.06,3721.0,3471744.0
1754346960,3721.07,3722.93,3718.15,3722.68,2573526.0
1754347140,3722.68,3722.68,3716.57,3718.52,2434768.0
1754347320,3718.52,3724.71,3717.75,3724.71,1827778.0
1754347500,3724.35,3729.84,3723.86,3727.86,3092988.0
1754347680,3727.86,3730.0,3724.5,3726.32,2910258.0
1754347860,3726.31,3734.93,3725.96,3728.52,5945094.0
1754348040,3729.08,3730.12,3724.67,3727.44,1450578.0
1754348220,3727.44,3731.06,3726.73,3730.77,1760778.0
1754348400,3730.75,3731.74,3723.13,3727.94,3210800.0
1754348580,3727.51,3728.14,3723.01,3723.68,2867396.0
1754348760,3723.68,3728.25,3723.68,3724.01,1122846.0
1754348940,3724.01,3726.18,3719.71,3723.7,2934384.0
1754349120,3723.7,3728.84,3722.63,3727.89,1808414.0
1754349300,3727.99,3728.48,3722.87,3724.53,1540200.0
1754349480,3724.53,3724.89,3722.1,3722.46,1086142.0
1754349660,3722.76,3723.03,3719.41,3721.74,2614254.0
1754349840,3721.74,3722.33,3719.52,3722.0,1425890.0
1754350020,3722.0,3725.11,3720.0,3720.0,2245684.0
1754350200,3720.0,3720.0,3711.82,3712.84,6036798.0
1754350380,3713.66,3720.48,3711.59,3720.39,3169298.0
1754350560,3720.4,3721.86,3715.59,3716.94,2050554.0
1754350740,3716.94,3718.45,3713.04,3714.34,1523184.0
1754350920,3714.61,3715.53,3713.0,3715.0,1365434.0
1754351100,3715.0,3715.2,3712.18,3712.43,1480300.0
1754351280,3712.42,3712.43,3707.01,3709.38,6628860.0
1754351460,3709.57,3717.82,3709.57,3717.22,4000944.0
1754351640,3717.23,3717.96,3714.52,3715.56,2225006.0
1754351820,3715.56,3719.42,3715.2,3719.36,1739084.0
1754352000,3719.35,3719.67,3712.04,3712.14,3619944.0
1754352180,3712.14,3713.95,3706.01,3708.12,5725346.0
1754352360,3708.12,3709.6,3701.07,3705.64,7462424.0
1754352540,3705.5,3705.5,3694.23,3704.11,7772592.0
1754352720,3704.11,3705.0,3699.55,3702.31,4442858.0
1754352900,3702.33,3703.7,3694.58,3696.09,4094694.0
1754353080,3696.26,3700.1,3696.26,3698.17,2032340.0
1754353260,3698.17,3701.08,3693.78,3700.62,3416594.0
1754353440,3700.61,3700.61,3692.64,3695.5,2254958.0
1754353620,3695.5,3698.4,3695.0,3696.04,1361822.0
1754353800,3696.04,3705.61,3696.03,3705.23,4451932.0
1754353980,3705.23,3705.49,3702.2,3705.49,2148240.0
1754354160,3705.48,3709.49,3704.13,3708.12,3789632.0
1754354340,3707.61,3707.61,3701.01,3702.99,2098928.0
1754354520,3702.99,3704.24,3699.73,3701.3,3258258.0
1754354700,3701.3,3701.74,3696.15,3700.37,2687376.0
1754354880,3700.37,3702.84,3699.5,3700.51,3102372.0
1754355060,3700.51,3700.51,3692.36,3692.99,2357446.0
1754355240,3692.99,3695.65,3691.21,3693.0,3114378.0
1754355420,3693.01,3696.56,3693.0,3695.41,2196018.0
1754355600,3695.42,3695.81,3691.69,3693.57,1345000.0
1754355780,3693.56,3698.66,3692.06,3697.38,2278834.0
1754355960,3697.38,3703.0,3697.38,3700.93,4296980.0
1754356140,3700.94,3702.83,3695.89,3695.89,5190000.0
1754356320,3695.89,3695.89,3688.83,3693.5,3006718.0
1754356500,3693.48,3693.48,3686.8,3687.04,2255184.0
1754356680,3687.58,3696.42,3686.47,3695.88,6041304.0
1754356860,3696.03,3697.21,3690.67,3691.95,1940270.0
1754357040,3692.19,3697.9,3691.23,3691.24,2131536.0
1754357220,3691.23,3698.49,3691.0,3696.13,2528334.0
1754357400,3696.12,3696.12,3690.59,3695.55,1645550.0
1754357580,3695.54,3695.63,3690.0,3691.63,1374278.0
1754357760,3691.63,3692.54,3687.23,3689.68,1949806.0
1754357940,3689.68,3691.78,3689.0,3689.0,1460144.0
1754358120,3689.0,3693.96,3689.0,3693.95,1101284.0
1754358300,3693.96,3695.63,3686.44,3686.81,2972436.0
1754358480,3686.81,3688.46,3683.81,3684.03,4619136.0
1754358660,3684.22,3686.34,3681.72,3681.72,5051606.0
1754358840,3681.61,3682.75,3678.86,3679.01,8322898.0
1754359020,3679.01,3679.67,3677.0,3678.81,4550084.0
1754359200,3678.81,3684.16,3677.63,3683.84,4613756.0
1754359380,3683.84,3684.98,3681.75,3684.72,2126844.0
1754359560,3684.72,3686.59,3680.42,3683.67,1775720.0
1754359740,3683.67,3684.0,3680.0,3680.31,1290034.0
1754359920,3680.32,3680.77,3673.55,3674.75,3674228.0
1754360100,3674.75,3678.0,3673.07,3677.43,2287408.0
1754360280,3677.44,3679.18,3677.0,3677.0,1530058.0
1754360460,3676.91,3678.87,3674.35,3678.87,1193664.0
1754360640,3678.87,3679.52,3675.24,3675.24,3093222.0
1754360820,3675.25,3676.82,3672.39,3672.74,2843514.0
1754361000,3672.74,3677.0,3672.51,3675.35,1840990.0
1754361180,3675.36,3676.76,3672.55,3674.81,1716720.0
1754361360,3674.81,3676.42,3672.6,3672.86,1497600.0
1754361540,3672.86,3676.0,3672.86,3674.01,1208282.0
1754361720,3674.01,3674.8,3671.8,3671.8,1443054.0
1754361900,3671.56,3673.77,3671.22,3672.71,2762310.0
1754362080,3672.7,3681.17,3672.62,3680.55,3184580.0
1754362260,3680.55,3682.16,3676.44,3676.44,2317272.0
1754362440,3676.44,3678.27,3673.0,3676.48,2388830.0
1754362620,3676.48,3679.64,3675.58,3678.87,1690704.0
1754362800,3678.87,3679.92,3676.68,3677.66,2184470.0
1754362980,3677.67,3677.67,3672.16,3672.16,1978050.0
1754363160,3672.16,3672.4,3662.86,3667.76,11741418.0
1754363340,3667.76,3670.21,3662.0,3663.21,4077786.0
1754363520,3663.2,3666.1,3663.01,3665.08,3233502.0
1754363700,3665.08,3665.08,3662.09,3662.19,3674062.0
1754363880,3662.4,3663.51,3659.02,3659.58,6476352.0
1754364060,3659.58,3659.79,3649.16,3650.09,16700960.0
1754364240,3649.95,3656.39,3647.0,3656.39,9320068.0
1754364420,3655.93,3655.94,3651.61,3655.94,3899606.0
1754364600,3656.31,3656.81,3652.35,3653.49,3707108.0
1754364780,3653.55,3654.49,3650.38,3651.4,2049234.0
1754364960,3651.39,3651.4,3647.58,3648.19,3193322.0
1754365140,3648.19,3657.31,3648.18,3657.2,3856552.0
1754365320,3656.65,3658.44,3652.37,3652.81,2702470.0
1754365500,3653.05,3655.71,3650.72,3650.72,2953028.0
1754365680,3650.72,3651.96,3648.95,3649.37,3072492.0
1754365860,3649.22,3655.71,3648.79,3653.36,3520798.0
1754366040,3653.35,3653.35,3650.56,3652.8,1335692.0
1754366220,3652.79,3653.55,3649.8,3650.4,1237526.0
1754366400,3650.39,3651.16,3647.21,3647.3,3025320.0
1754366580,3647.3,3655.31,3643.17,3654.57,9254402.0
1754366760,3654.57,3661.0,3654.15,3660.45,7096922.0
1754366940,3660.44,3663.0,3658.39,3662.01,4690272.0
1754367120,3661.52,3666.4,3661.5,3664.6,4761100.0
1754367300,3664.59,3664.59,3656.11,3656.56,3515438.0
1754367480,3656.56,3660.0,3651.01,3655.83,3210976.0
1754367660,3655.83,3656.34,3652.61,3655.08,1480872.0
1754367840,3655.08,3658.73,3654.0,3658.47,1625056.0
1754368020,3658.47,3658.9,3654.22,3654.67,1244022.0
1754368200,3654.67,3655.01,3646.57,3646.57,4085696.0
1754368380,3646.58,3652.86,3646.58,3651.82,3527622.0
1754368560,3651.82,3651.82,3647.0,3648.12,3234670.0
1754368740,3648.12,3649.99,3646.4,3646.73,1822282.0
1754368920,3646.71,3648.74,3645.37,3646.52,1962534.0
1754369100,3646.51,3648.67,3646.0,3647.0,2089854.0
1754369280,3647.01,3649.29,3646.08,3647.57,1946052.0
1754369460,3647.57,3648.76,3644.22,3648.41,2851226.0
1754369640,3648.41,3649.97,3647.62,3648.36,1561454.0
1754369820,3648.35,3649.99,3647.5,3647.94,1475110.0
1754370000,3647.63,3652.83,3645.51,3652.83,2928656.0
1754370180,3652.63,3656.0,3652.19,3655.98,3856422.0
1754370360,3656.38,3656.39,3652.54,3654.28,2077334.0
1754370540,3654.27,3655.84,3650.75,3655.35,1540388.0
1754370720,3655.84,3655.84,3653.0,3655.35,1697890.0
1754370900,3655.35,3660.65,3655.35,3660.32,3724982.0
1754371080,3660.66,3661.61,3657.83,3657.84,2969332.0
1754371260,3657.7,3659.92,3653.57,3654.22,3023222.0
1754371440,3653.95,3656.08,3652.07,3654.96,1520500.0
1754371620,3654.96,3657.58,3654.52,3656.84,1490472.0
1754371800,3656.84,3663.03,3655.54,3660.73,4057922.0
1754371980,3660.73,3662.87,3658.0,3661.55,2684976.0
1754372160,3661.54,3664.76,3659.19,3659.19,2582124.0
1754372340,3659.19,3659.28,3654.14,3656.51,3407808.0
1754372520,3656.55,3657.5,3655.23,3655.23,1711530.0
1754372700,3655.23,3661.43,3654.36,3660.82,1732340.0
1754372880,3660.65,3660.65,3655.31,3655.85,1642802.0
1754373060,3655.84,3662.35,3655.84,3662.03,3211630.0
1754373240,3662.04,3665.84,3661.44,3665.11,4285832.0
1754373420,3665.12,3666.79,3662.27,3662.77,3060122.0
1754373600,3662.77,3663.68,3661.11,3663.68,3644948.0
1754373780,3663.68,3672.17,3663.68,3671.59,10468030.0
1754373960,3671.58,3673.29,3669.64,3673.29,4847662.0
1754374140,3673.29,3673.78,3670.0,3671.08,3369840.0
1754374320,3671.07,3672.47,3667.03,3667.9,2800400.0
1754374500,3667.9,3674.46,3666.0,3674.45,4507474.0
1754374680,3674.45,3674.57,3671.63,3672.08,3917228.0
1754374860,3672.08,3677.43,3670.84,3677.23,7340828.0
1754375040,3677.22,3678.1,3674.52,3677.66,4004454.0
1754375220,3677.63,3677.63,3675.06,3675.2,2873828.0
1754375400,3675.21,3675.21,3666.96,3666.97,2705254.0
1754375580,3666.97,3668.08,3663.72,3666.18,3573082.0
1754375760,3666.17,3668.81,3665.26,3665.26,2525322.0
1754375940,3665.26,3666.1,3660.12,3660.12,3841862.0
1754376120,3660.13,3662.29,3659.03,3660.29,2898898.0
1754376300,3660.29,3660.3,3646.8,3651.04,10173026.0
1754376480,3651.08,3653.43,3648.58,3649.1,5293728.0
1754376660,3649.33,3649.33,3632.92,3646.42,24749938.0
1754376840,3646.42,3648.28,3641.76,3645.6,6525652.0
1754377020,3645.82,3649.49,3645.82,3649.16,2873248.0
1754377200,3648.67,3648.67,3641.1,3643.34,4067254.0
1754377380,3643.34,3651.15,3643.34,3645.87,4878696.0
1754377560,3645.87,3652.0,3644.34,3651.99,3696218.0
1754377740,3651.99,3652.0,3644.31,3646.16,3060500.0
1754377920,3646.33,3651.79,3646.33,3647.79,2788854.0
1754378100,3647.93,3650.14,3646.58,3648.6,2652204.0
1754378280,3648.73,3652.19,3648.73,3652.18,1670234.0
1754378460,3652.19,3655.26,3651.13,3653.32,2455144.0
1754378640,3653.32,3653.33,3644.83,3644.83,2187212.0
1754378820,3645.21,3647.47,3635.25,3637.84,6850802.0
1754379000,3637.84,3638.05,3632.01,3633.66,10802830.0
1754379180,3633.37,3633.37,3621.69,3625.26,21553416.0
1754379360,3625.26,3625.26,3598.76,3608.82,43981272.0
1754379540,3608.82,3611.7,3604.12,3608.74,16675376.0
1754379720,3608.67,3613.72,3606.13,3608.99,9156728.0
1754379900,3609.0,3619.24,3608.0,3616.42,12355958.0
1754380080,3616.42,3622.59,3616.06,3618.47,11147052.0
1754380260,3618.71,3620.99,3609.11,3609.73,5881968.0
1754380440,3609.74,3616.97,3608.81,3612.73,5236222.0
1754380620,3612.74,3612.74,3609.72,3611.67,1887632.0
1754380800,3611.76,3611.78,3606.68,3606.68,6164396.0
1754380980,3606.68,3620.61,3606.66,3619.31,8128872.0
1754381160,3619.31,3619.33,3609.0,3609.0,8695712.0
1754381340,3609.32,3617.16,3609.02,3614.79,2446246.0
1754381520,3614.78,3615.43,3611.36,3611.41,1659134.0
1754381700,3611.41,3621.73,3611.41,3621.28,3284724.0
1754381880,3621.15,3623.97,3619.57,3621.93,3590952.0
1754382060,3621.92,3626.53,3621.69,3624.3,3700810.0
1754382240,3624.3,3632.0,3623.08,3626.53,6680910.0
1754382420,3626.53,3630.0,3625.71,3627.67,3531042.0
1754382600,3627.68,3629.5,3624.49,3628.16,3465966.0
1754382780,3628.39,3635.35,3628.39,3631.24,9576512.0
1754382960,3631.24,3631.24,3627.22,3629.39,3059742.0
1754383140,3629.39,3629.4,3620.01,3626.03,5381634.0
1754383320,3626.03,3627.41,3622.65,3625.51,3344242.0
1754383500,3625.52,3627.54,3621.3,3623.88,4358704.0
1754383680,3623.88,3626.96,3622.01,3626.96,1940458.0
1754383860,3626.95,3634.05,3626.95,3631.76,4169710.0
1754384040,3631.95,3633.79,3629.71,3632.13,2176542.0
1754384220,3632.14,3633.18,3629.0,3633.1,1533898.0
1754384400,3633.0,3635.8,3631.65,3635.39,3412008.0
1754384580,3635.39,3637.68,3633.53,3633.54,4007222.0
1754384760,3633.54,3637.95,3633.29,3637.64,2014516.0
1754384940,3637.64,3638.75,3636.09,3638.45,3011552.0
1754385120,3638.45,3639.79,3635.92,3638.19,4313818.0
1754385300,3638.19,3638.19,3633.51,3636.3,2091406.0
1754385480,3636.31,3644.59,3634.73,3644.0,4664814.0
1754385660,3644.0,3644.73,3640.16,3644.71,5109630.0
1754385840,3644.68,3645.79,3642.74,3645.78,3637536.0
1754386020,3645.78,3646.99,3644.61,3644.99,4808646.0
1754386200,3644.99,3651.43,3643.64,3651.43,8384670.0
1754386380,3651.43,3653.5,3646.02,3646.02,6690550.0
1754386560,3645.72,3648.92,3644.87,3646.68,3003774.0
1754386740,3646.68,3652.0,3646.67,3652.0,2136586.0
1754386920,3651.99,3657.89,3651.81,3654.96,7076244.0
1754387100,3654.95,3664.9,3654.95,3663.91,10789480.0
1754387280,3663.91,3663.91,3656.1,3658.2,8863590.0
1754387460,3658.2,3660.42,3655.9,3655.9,3757880.0
1754387640,3655.92,3661.3,3653.05,3660.99,6203780.0
1754387820,3660.99,3660.99,3657.51,3658.82,1635022.0
1754388000,3658.81,3659.12,3653.18,3653.18,2975882.0
1754388180,3652.01,3657.1,3651.67,3655.75,2897086.0
1754388360,3655.75,3664.53,3655.75,3659.88,4422102.0
1754388540,3659.88,3661.7,3657.07,3657.07,4511416.0
1754388720,3657.07,3659.97,3655.6,3659.97,2080496.0
1754388900,3659.97,3670.0,3659.97,3665.16,8834570.0
1754389080,3664.94,3665.58,3662.17,3664.0,2581120.0
1754389260,3664.0,3666.26,3660.18,3663.23,2440592.0
1754389440,3663.73,3672.68,3663.23,3672.67,4438450.0
1754389620,3672.67,3677.8,3670.51,3672.69,9734150.0
1754389800,3672.69,3682.5,3670.98,3681.14,10434546.0
1754389980,3681.13,3692.29,3680.9,3687.88,19023330.0
1754390160,3688.11,3690.32,3681.21,3682.13,8820720.0
1754390340,3682.14,3685.0,3679.26,3679.97,3941390.0
1754390520,3679.97,3686.73,3678.51,3686.39,4104438.0
1754390700,3686.4,3686.4,3681.24,3681.82,2838592.0
1754390880,3681.82,3684.23,3681.05,3684.23,2143224.0
1754391060,3683.54,3685.19,3681.61,3682.09,2153356.0
1754391240,3682.09,3682.19,3678.94,3679.2,2543644.0
1754391420,3679.2,3683.33,3678.47,3680.92,2919716.0
1754391600,3680.91,3683.31,3673.85,3675.26,6390126.0
1754391780,3675.26,3675.26,3666.31,3667.01,8342932.0
1754391960,3667.01,3672.98,3667.01,3669.59,3669984.0
1754392140,3669.59,3671.39,3668.13,3668.75,1728158.0
1754392320,3668.76,3672.36,3668.75,3670.61,1985952.0
1754392500,3670.61,3672.59,3669.05,3672.26,1566238.0
1754392680,3672.26,3678.61,3671.9,3676.66,3930216.0
1754392860,3676.51,3680.89,3672.85,3680.38,2708510.0
1754393040,3680.38,3683.53,3680.01,3681.0,3958612.0
1754393220,3680.99,3684.34,3680.26,3681.68,2076420.0
1754393400,3681.69,3682.42,3669.23,3675.0,5211378.0
1754393580,3674.99,3675.78,3671.03,3673.6,1442358.0
1754393760,3673.6,3674.53,3670.49,3674.52,1689306.0
1754393940,3674.53,3677.66,3673.6,3674.76,2561870.0
1754394120,3674.76,3677.3,3672.89,3673.88,2077340.0
1754394300,3673.88,3673.88,3666.67,3667.77,3038618.0
1754394480,3667.78,3669.07,3665.0,3666.12,4381780.0
1754394660,3666.23,3666.86,3660.06,3666.6,6648012.0
1754394840,3666.61,3671.0,3664.04,3670.01,3717472.0
1754395020,3670.01,3673.0,3670.0,3672.76,2060210.0
1754395200,3672.57,3674.34,3666.44,3666.61,3919778.0
1754395380,3666.6,3669.47,3665.09,3669.47,2463312.0
1754395560,3669.47,3673.95,3666.0,3670.95,2709800.0
1754395740,3671.28,3671.77,3666.99,3667.71,1083452.0
1754395920,3667.71,3678.42,3666.2,3677.58,3287398.0
1754396100,3676.77,3676.77,3666.5,3670.25,2288086.0
1754396280,3670.25,3671.18,3660.71,3667.7,4822262.0
1754396460,3667.99,3668.34,3641.17,3651.1,25171774.0
1754396640,3651.41,3657.6,3649.22,3657.58,7873764.0
1754396820,3657.58,3658.81,3650.93,3655.08,4870962.0
1754397000,3655.26,3655.26,3639.0,3645.35,10948634.0
1754397180,3644.7,3651.99,3641.44,3643.53,6053300.0
1754397360,3643.53,3643.74,3620.45,3624.89,19634060.0
1754397540,3625.06,3627.17,3608.81,3624.62,31848624.0
1754397720,3624.95,3635.99,3624.95,3627.95,13089710.0
1754397900,3627.95,3633.5,3619.01,3619.68,10815344.0
1754398080,3619.95,3636.81,3619.95,3634.03,8898866.0
1754398260,3633.82,3638.03,3631.61,3635.41,7862104.0
1754398440,3635.28,3636.99,3628.31,3633.68,4629684.0
1754398620,3633.55,3634.89,3623.39,3627.13,4169186.0
1754398800,3627.14,3631.99,3622.66,3628.45,6467726.0
1754398980,3628.63,3633.5,3625.75,3633.44,4661320.0
1754399160,3633.18,3633.85,3621.65,3623.72,5989610.0
1754399340,3624.44,3625.9,3617.12,3621.45,6133770.0
1754399520,3620.94,3624.45,3618.09,3618.95,3984968.0
1754399700,3619.84,3624.0,3617.01,3623.62,3860030.0
1754399880,3623.63,3635.87,3623.63,3631.7,14164510.0
1754400060,3631.71,3635.32,3629.92,3632.94,6871172.0
1754400240,3632.76,3634.09,3627.09,3628.34,5606698.0
1754400420,3627.88,3635.97,3627.0,3634.61,2712264.0
1754400600,3634.62,3635.72,3625.7,3631.39,4787318.0
1754400780,3631.6,3645.64,3627.52,3633.42,12793362.0
1754400960,3633.42,3645.68,3632.57,3645.18,7392082.0
1754401140,3645.18,3653.01,3639.88,3639.88,12841308.0
1754401320,3639.89,3646.5,3638.25,3641.18,4352134.0
1754401500,3640.85,3649.33,3640.85,3647.55,4083800.0
1754401680,3647.55,3656.93,3646.86,3649.4,10620758.0
1754401860,3649.4,3654.11,3647.27,3650.75,4118640.0
1754402040,3650.75,3651.14,3638.93,3640.0,7054888.0
1754402220,3639.7,3646.6,3638.5,3645.29,3935180.0
1754402400,3645.29,3645.95,3625.72,3628.69,16798280.0
1754402580,3628.33,3636.26,3618.22,3618.22,12177730.0
1754402760,3618.11,3627.22,3616.01,3618.33,9578256.0
1754402940,3618.56,3625.19,3606.0,3606.19,12921422.0
1754403120,3606.01,3611.18,3601.83,3608.33,21633396.0
1754403300,3608.08,3608.57,3572.58,3583.87,64718240.0
1754403480,3583.85,3592.03,3582.99,3589.37,18406238.0
1754403660,3589.32,3590.24,3570.05,3577.52,37272326.0
1754403840,3577.46,3580.9,3572.57,3576.22,19375294.0
1754404020,3576.1,3582.69,3568.63,3578.97,18955328.0
1754404200,3578.99,3580.57,3567.39,3579.5,15901290.0
1754404380,3579.5,3582.68,3570.68,3573.15,12036594.0
1754404560,3573.16,3576.11,3565.55,3570.16,10382034.0
1754404740,3570.16,3584.9,3570.16,3573.06,12685918.0
1754404920,3573.06,3574.65,3564.0,3569.51,14013834.0
1754405100,3569.36,3575.59,3561.0,3575.32,14670700.0
1754405280,3574.99,3574.99,3557.96,3566.27,16219778.0
1754405460,3566.04,3571.51,3564.15,3565.16,7770380.0
1754405640,3564.69,3567.52,3560.73,3566.6,5139330.0
1754405820,3566.61,3578.54,3565.29,3576.34,9871842.0
1754406000,3576.18,3576.18,3568.81,3576.16,8282334.0
1754406180,3576.75,3582.83,3575.19,3581.55,10832336.0
1754406360,3580.87,3594.75,3580.87,3593.88,17250044.0
1754406540,3593.34,3596.0,3582.69,3585.42,16983928.0
1754406720,3585.42,3593.0,3584.8,3590.49,5493246.0
1754406900,3590.3,3593.65,3586.14,3588.91,4653074.0
1754407080,3588.83,3594.88,3588.83,3594.03,3817566.0
1754407260,3594.04,3594.04,3573.44,3583.99,9818236.0
1754407440,3583.31,3583.31,3562.6,3564.8,15452644.0
1754407620,3564.85,3571.51,3564.79,3569.3,4927488.0
1754407800,3569.7,3572.97,3560.04,3569.25,9311222.0
1754407980,3569.23,3574.94,3554.63,3555.31,13957288.0
1754408160,3555.64,3561.82,3555.31,3558.14,9474224.0
1754408340,3558.28,3562.1,3555.35,3561.05,9161142.0
1754408520,3561.05,3564.74,3555.99,3559.56,4921610.0
1754408700,3559.56,3565.36,3555.35,3555.87,6696338.0
1754408880,3555.8,3565.98,3555.21,3561.91,8597766.0
1754409060,3561.91,3563.65,3556.0,3563.16,3448368.0
1754409240,3562.69,3571.57,3560.15,3562.44,6518010.0
1754409420,3562.45,3569.86,3559.01,3568.46,3570164.0
1754409600,3568.47,3569.03,3564.12,3568.18,3767346.0
1754409780,3567.93,3585.72,3567.93,3581.9,13712458.0
1754409960,3582.26,3585.59,3579.0,3581.52,6125938.0
1754410140,3581.52,3583.0,3574.64,3575.1,4926106.0
1754410320,3575.2,3583.58,3575.2,3582.85,3832712.0
1754410500,3582.86,3587.88,3578.92,3581.41,4597006.0
1754410680,3581.41,3582.71,3576.77,3581.54,3714176.0
1754410860,3581.53,3586.0,3580.88,3582.9,3371326.0
1754411040,3582.9,3585.37,3575.61,3584.61,3236672.0
1754411220,3584.21,3587.27,3582.72,3584.39,4872150.0
1754411400,3584.39,3592.3,3582.71,3591.67,7039178.0
1754411580,3591.67,3592.67,3582.57,3586.6,4062190.0
1754411760,3586.6,3588.81,3583.32,3583.32,1952270.0
1754411940,3582.82,3583.48,3562.22,3565.86,17421788.0
1754412120,3565.81,3572.77,3564.17,3572.0,3990378.0
1754412300,3571.99,3572.0,3564.58,3570.16,4405536.0
1754412480,3570.17,3578.46,3568.29,3576.61,4313460.0
1754412660,3576.6,3585.43,3575.36,3583.11,4327046.0
1754412840,3583.11,3584.96,3578.43,3580.97,2613378.0
1754413020,3581.1,3581.64,3575.95,3576.16,2727906.0
1754413200,3576.15,3582.16,3575.09,3581.06,2995348.0
1754413380,3581.06,3583.65,3576.67,3581.43,3492208.0
1754413560,3581.41,3583.74,3576.96,3576.98,1920180.0
1754413740,3577.12,3584.88,3575.64,3582.56,2602294.0
1754413920,3582.56,3588.22,3582.56,3586.93,2710282.0
1754414100,3587.07,3588.79,3585.05,3586.95,2012882.0
1754414280,3586.95,3594.8,3586.27,3594.53,7296416.0
1754414460,3594.53,3594.53,3588.24,3592.35,5488252.0
1754414640,3592.35,3598.0,3590.65,3597.9,6744832.0
1754414820,3598.37,3601.05,3595.21,3595.64,5570504.0
1754415000,3595.64,3603.0,3595.02,3602.91,4491684.0
1754415180,3602.84,3606.0,3596.1,3600.15,5762742.0
1754415360,3599.75,3601.43,3593.33,3597.24,3856294.0
1754415540,3597.23,3601.81,3597.17,3599.65,2093118.0
1754415720,3599.64,3601.45,3594.51,3595.62,2735654.0
1754415900,3595.62,3601.6,3591.19,3601.6,3371124.0
1754416080,3601.36,3605.37,3595.67,3595.67,3002514.0
1754416260,3595.67,3601.71,3595.67,3600.54,1934826.0
1754416440,3600.54,3607.8,3600.54,3604.94,5705904.0
1754416620,3605.24,3606.3,3602.4,3603.83,2852942.0
1754416800,3603.82,3603.84,3598.98,3601.79,2816570.0
1754416980,3602.27,3604.43,3597.37,3599.49,1576230.0
1754417160,3599.48,3607.51,3598.01,3607.51,2019872.0
1754417340,3607.14,3610.98,3599.59,3603.61,6107352.0
1754417520,3603.26,3604.16,3597.14,3597.19,1657830.0
1754417700,3597.16,3598.93,3591.18,3597.62,5162932.0
1754417880,3597.63,3600.33,3593.41,3599.97,1630236.0
1754418060,3599.98,3600.29,3594.21,3594.21,1557992.0
1754418240,3594.19,3597.51,3585.0,3585.63,5282320.0
1754418420,3585.63,3588.27,3581.43,3587.49,6037204.0
1754418600,3587.69,3590.89,3581.92,3590.03,3050754.0
1754418780,3589.47,3590.7,3584.01,3584.01,3643596.0
1754418960,3584.01,3586.03,3579.12,3581.8,4314192.0
1754419140,3581.84,3586.19,3581.01,3583.36,1747514.0
1754419320,3583.11,3583.11,3574.25,3576.53,3904494.0
1754419500,3577.35,3580.53,3567.39,3567.39,6692376.0
1754419680,3567.4,3575.99,3566.0,3569.63,6903896.0
1754419860,3569.1,3579.13,3569.1,3579.12,3350322.0
1754420040,3579.57,3583.62,3579.01,3582.43,2637912.0
1754420220,3582.43,3587.07,3582.18,3585.91,2338352.0
1754420400,3585.91,3592.88,3585.33,3590.81,4518538.0
1754420580,3591.29,3591.49,3586.08,3590.31,1576758.0
1754420760,3590.27,3592.32,3586.22,3587.27,2526518.0
1754420940,3587.5,3588.55,3583.95,3586.36,1804070.0
1754421120,3586.65,3588.85,3580.33,3580.39,1783778.0
1754421300,3580.39,3583.87,3573.43,3581.39,3630018.0
1754421480,3581.39,3583.01,3576.1,3580.99,1613044.0
1754421660,3580.84,3583.27,3574.88,3575.1,1666106.0
1754421840,3575.44,3578.79,3570.99,3577.8,1806552.0
1754422020,3577.8,3581.11,3575.85,3577.97,1168268.0
1754422200,3577.97,3579.81,3573.37,3576.35,1711644.0
1754422380,3576.35,3581.32,3576.0,3577.44,1534656.0
1754422560,3577.1,3578.31,3573.38,3577.66,1063934.0
1754422740,3577.67,3579.48,3570.56,3571.39,1974148.0
1754422920,3571.31,3572.17,3569.15,3569.8,2867582.0
1754423100,3569.8,3572.14,3563.46,3566.21,4844204.0
1754423280,3566.22,3567.59,3558.77,3562.91,7950502.0
1754423460,3563.1,3566.5,3558.01,3564.38,3482796.0
1754423640,3564.38,3573.71,3563.3,3573.7,3157136.0
1754423820,3573.67,3575.36,3569.61,3570.17,5568370.0
1754424000,3570.17,3582.81,3570.17,3582.81,5017014.0
1754424180,3582.42,3582.91,3577.5,3577.51,3684000.0
1754424360,3577.5,3581.99,3577.5,3580.94,2899692.0
1754424540,3580.94,3585.16,3580.63,3581.52,1917140.0
1754424720,3581.51,3584.86,3580.61,3584.19,1066320.0
1754424900,3583.95,3586.69,3582.01,3583.16,2661296.0
1754425080,3583.16,3590.0,3581.71,3586.73,2310092.0
1754425260,3587.0,3592.55,3584.34,3589.95,7126404.0
1754425440,3589.96,3589.96,3587.19,3588.98,935532.0
1754425620,3588.98,3595.86,3588.98,3594.99,4937586.0
1754425800,3595.0,3595.0,3590.53,3593.6,1980184.0
1754425980,3593.6,3593.66,3589.48,3591.11,1168964.0
1754426160,3591.1,3591.87,3582.37,3583.08,1986128.0
1754426340,3583.07,3583.4,3576.65,3580.49,3806030.0
1754426520,3580.49,3583.7,3577.14,3579.93,1902326.0
1754426700,3579.94,3581.68,3576.57,3576.57,1812782.0
1754426880,3576.52,3578.13,3573.0,3577.68,2951842.0
1754427060,3577.16,3577.99,3574.27,3576.08,1124292.0
1754427240,3576.08,3577.5,3572.67,3574.16,1381814.0
1754427420,3574.15,3576.87,3573.0,3575.19,1925722.0
1754427600,3575.2,3583.21,3573.91,3582.53,1557676.0
1754427780,3582.53,3586.88,3582.53,3586.87,2383416.0
1754427960,3586.87,3588.68,3582.68,3584.21,1151298.0
1754428140,3584.21,3586.81,3584.01,3585.37,817934.0
1754428320,3585.36,3585.36,3573.36,3574.62,2085240.0
1754428500,3574.62,3581.31,3574.0,3581.08,1580632.0
1754428680,3581.08,3585.35,3579.44,3585.21,1107120.0
1754428860,3585.21,3587.22,3583.44,3583.47,1259560.0
1754429040,3583.61,3587.45,3583.61,3584.9,727804.0
1754429220,3584.76,3586.61,3584.01,3584.99,301508.0
1754429400,3585.0,3588.69,3582.75,3588.19,598126.0
1754429580,3588.19,3589.45,3587.04,3587.04,849720.0
1754429760,3587.04,3587.05,3584.09,3585.26,490976.0
1754429940,3585.26,3585.27,3580.0,3580.59,929970.0
1754430120,3580.59,3581.11,3580.36,3581.1,399312.0
1754430300,3581.1,3581.11,3577.54,3577.55,764630.0
1754430480,3577.55,3577.55,3569.83,3569.83,2600830.0
1754430660,3569.83,3573.84,3568.19,3573.84,2114740.0
1754430840,3573.84,3576.47,3573.04,3573.41,950088.0
1754431020,3573.41,3576.66,3573.03,3573.79,1291288.0
1754431200,3573.8,3573.8,3542.59,3547.1,24707826.0
1754431380,3547.34,3554.73,3545.01,3548.93,9583298.0
1754431560,3548.93,3561.31,3547.35,3561.31,7836410.0
1754431740,3561.64,3566.97,3557.71,3566.24,5214540.0
1754431920,3566.24,3578.22,3566.24,3576.27,6449798.0
1754432100,3576.27,3584.81,3576.01,3584.14,6978334.0
1754432280,3584.14,3584.14,3577.32,3583.5,3175776.0
1754432460,3583.0,3585.0,3582.14,3584.86,2835714.0
1754432640,3584.87,3588.88,3582.46,3583.52,2761962.0
1754432820,3583.52,3584.19,3579.94,3584.19,1872348.0
1754433000,3584.18,3587.98,3582.5,3584.5,2058850.0
1754433180,3584.72,3588.82,3583.0,3588.66,1088606.0
1754433360,3588.66,3591.24,3586.7,3589.83,2199342.0
1754433540,3589.82,3591.91,3587.15,3589.05,1833446.0
1754433720,3589.04,3592.67,3589.04,3592.67,1749592.0
1754433900,3592.67,3594.53,3589.65,3592.3,1990278.0
1754434080,3592.37,3594.76,3589.44,3593.29,2050402.0
1754434260,3593.63,3595.24,3592.11,3593.67,1843604.0
1754434440,3593.67,3596.82,3593.11,3596.06,1506720.0
1754434620,3596.07,3596.6,3593.9,3595.3,1044038.0
1754434800,3595.3,3596.24,3592.51,3595.8,1726220.0
1754434980,3595.81,3606.91,3595.8,3605.82,13205346.0
1754435160,3605.81,3606.19,3602.17,3602.17,2495732.0
1754435340,3602.17,3607.92,3601.0,3607.73,2133728.0
1754435520,3607.73,3608.61,3606.0,3607.92,2379140.0
1754435700,3607.92,3611.69,3605.33,3610.81,4507844.0
1754435880,3610.74,3614.0,3610.25,3611.99,2968706.0
1754436060,3611.9,3617.79,3609.51,3612.31,5759730.0
1754436240,3612.05,3617.02,3612.05,3616.0,3027442.0
1754436420,3615.99,3616.72,3610.0,3611.93,2676904.0
1754436600,3611.94,3616.71,3608.97,3612.78,4027026.0
1754436780,3612.78,3614.24,3609.77,3614.21,1873612.0
1754436960,3614.21,3615.89,3613.23,3613.6,2564194.0
1754437140,3613.61,3617.0,3612.48,3616.92,2549230.0
1754437320,3616.92,3624.33,3616.43,3616.92,7068456.0
1754437500,3616.92,3617.98,3614.23,3617.97,1740440.0
1754437680,3617.98,3618.59,3612.02,3613.61,2270660.0
1754437860,3613.6,3614.0,3610.27,3612.03,1478126.0
1754438040,3612.02,3612.03,3606.44,3607.17,2255696.0
1754438220,3607.16,3611.99,3607.16,3610.2,1784424.0
1754438400,3610.2,3610.73,3605.11,3606.76,3251040.0
1754438580,3606.77,3612.3,3606.77,3610.85,2762092.0
1754438760,3610.99,3612.48,3606.01,3606.01,2234156.0
1754438940,3606.01,3608.48,3603.03,3604.61,3411752.0
1754439120,3604.61,3605.38,3596.0,3601.01,10588374.0
1754439300,3601.0,3603.24,3593.48,3593.48,5888668.0
1754439480,3594.12,3599.18,3590.9,3597.93,6063596.0
1754439660,3597.93,3599.0,3594.04,3597.46,3088652.0
1754439840,3597.47,3597.47,3591.67,3591.83,1844280.0
1754440020,3591.83,3593.83,3590.16,3591.02,1714020.0
1754440200,3591.01,3591.01,3586.42,3587.29,3463486.0
1754440380,3587.29,3589.99,3584.33,3589.99,3045008.0
1754440560,3589.99,3595.81,3589.99,3594.48,2810342.0
1754440740,3595.02,3598.91,3591.08,3591.08,1639670.0
1754440920,3591.08,3594.18,3591.07,3592.87,1078730.0
1754441100,3592.87,3592.95,3577.22,3580.57,6407780.0
1754441280,3580.32,3582.55,3570.0,3570.83,10965194.0
1754441460,3570.83,3581.99,3569.74,3576.7,3634006.0
1754441640,3576.7,3578.34,3569.62,3569.62,3781524.0
1754441820,3569.76,3576.0,3569.3,3575.81,3201210.0
1754442000,3575.5,3575.93,3570.05,3573.66,2953044.0
1754442180,3573.65,3582.55,3573.65,3578.85,4181614.0
1754442360,3578.02,3583.0,3578.0,3579.38,1705304.0
1754442540,3579.38,3586.43,3579.38,3580.88,3505264.0
1754442720,3580.88,3584.99,3580.41,3584.89,1958298.0
1754442900,3584.89,3585.91,3573.25,3573.25,2916896.0
1754443080,3573.25,3577.12,3570.31,3571.15,2632566.0
1754443260,3571.16,3578.0,3569.01,3574.79,3593878.0
1754443440,3574.79,3575.44,3569.0,3570.38,2949554.0
1754443620,3570.38,3571.82,3565.0,3566.99,5345758.0
1754443800,3567.0,3573.75,3566.13,3570.01,2733654.0
1754443980,3569.64,3574.31,3568.68,3570.71,2688448.0
1754444160,3570.71,3574.5,3562.69,3573.6,4209464.0
1754444340,3573.6,3580.47,3572.49,3578.76,2723470.0
1754444520,3578.77,3582.69,3577.77,3577.81,1720174.0
1754444700,3578.48,3583.37,3574.06,3574.93,3842926.0
1754444880,3574.93,3578.38,3570.56,3578.37,3900958.0
1754445060,3578.24,3585.4,3578.24,3584.91,9165958.0
1754445240,3584.91,3588.74,3581.19,3588.74,7186014.0
1754445420,3588.46,3592.94,3587.25,3591.06,8263106.0
1754445600,3591.06,3591.06,3587.17,3590.34,2383334.0
1754445780,3590.09,3590.41,3583.8,3586.7,1858098.0
1754445960,3586.7,3586.7,3580.55,3582.41,1951028.0
1754446140,3582.4,3584.51,3572.64,3572.64,4684484.0
1754446320,3572.38,3578.72,3572.36,3578.47,1605568.0
1754446500,3578.49,3585.99,3576.81,3583.11,1673236.0
1754446680,3583.11,3587.9,3581.79,3583.37,1115718.0
1754446860,3583.38,3585.46,3581.29,3585.46,669090.0
1754447040,3585.46,3586.0,3580.85,3583.49,741664.0
1754447220,3583.5,3584.52,3581.43,3584.13,573678.0
1754447400,3584.12,3587.64,3583.84,3584.66,853404.0
1754447580,3585.07,3586.38,3582.13,3582.14,765306.0
1754447760,3582.13,3583.5,3575.72,3576.26,1394482.0
1754447940,3576.26,3584.51,3575.76,3583.9,1063966.0
1754448120,3584.09,3591.24,3583.6,3588.33,2200768.0
1754448300,3588.32,3588.33,3584.28,3584.94,1587636.0
1754448480,3584.94,3590.47,3583.14,3590.01,4334188.0
1754448660,3590.01,3595.2,3589.03,3593.05,5385966.0
1754448840,3593.01,3594.66,3590.71,3591.08,1209044.0
1754449020,3591.08,3591.16,3587.63,3590.84,1347032.0
1754449200,3590.84,3592.93,3584.56,3587.66,1674568.0
1754449380,3587.66,3588.12,3580.56,3580.89,2260920.0
1754449560,3580.89,3592.99,3580.89,3592.98,1746962.0
1754449740,3592.99,3593.51,3587.02,3587.31,993746.0
1754449920,3587.12,3588.65,3583.6,3584.26,920766.0
1754450100,3584.26,3584.68,3575.0,3578.0,3202274.0
1754450280,3578.14,3581.19,3577.16,3577.16,1063544.0
1754450460,3577.16,3577.16,3571.76,3572.08,2718046.0
1754450640,3572.43,3577.85,3572.14,3573.3,2195054.0
1754450820,3573.17,3576.09,3570.38,3576.08,1954476.0
1754451000,3576.09,3581.55,3575.61,3578.53,1594848.0
1754451180,3578.53,3583.61,3575.01,3582.0,1355500.0
1754451360,3582.0,3582.94,3577.54,3578.3,1737294.0
1754451540,3578.31,3581.15,3578.3,3579.5,764320.0
1754451720,3579.5,3581.68,3577.6,3581.39,1084980.0
1754451900,3581.39,3584.78,3580.12,3584.27,1053002.0
1754452080,3584.27,3585.0,3584.0,3584.01,1257138.0
1754452260,3584.01,3584.69,3580.14,3583.24,922686.0
1754452440,3583.24,3585.0,3582.37,3584.99,803908.0
1754452620,3584.99,3584.99,3581.42,3582.02,729294.0
1754452800,3582.03,3583.5,3579.57,3583.21,1371520.0
1754452980,3583.21,3583.33,3570.1,3571.88,2737762.0
1754453160,3572.19,3578.52,3572.19,3577.89,2743626.0
1754453340,3577.89,3578.34,3572.39,3575.59,1594132.0
1754453520,3575.6,3576.06,3572.37,3572.37,1113190.0
1754453700,3572.49,3575.75,3569.43,3569.43,2627710.0
1754453880,3569.27,3578.71,3569.16,3578.71,1626722.0
1754454060,3578.97,3579.99,3574.89,3577.04,1018506.0
1754454240,3577.23,3579.99,3576.13,3576.35,683234.0
1754454420,3577.09,3579.73,3576.2,3577.66,689242.0
1754454600,3577.66,3581.55,3577.66,3581.04,715572.0
1754454780,3580.84,3580.84,3574.34,3574.34,900564.0
1754454960,3574.34,3574.63,3569.71,3571.48,1420572.0
1754455140,3571.47,3576.3,3571.0,3575.4,1030300.0
1754455320,3575.4,3576.26,3573.82,3573.83,647822.0
1754455500,3573.83,3573.83,3570.0,3570.0,2421050.0
1754455680,3570.0,3575.74,3569.6,3574.13,1327522.0
1754455860,3574.13,3575.35,3573.12,3574.11,1399788.0
1754456040,3574.11,3574.69,3570.01,3570.02,1094286.0
1754456220,3570.02,3573.99,3570.02,3572.41,1068448.0
1754456400,3572.4,3575.57,3568.0,3574.24,1865280.0
1754456580,3574.23,3588.91,3574.23,3588.91,2376536.0
1754456760,3588.9,3598.76,3587.72,3598.01,8766540.0
1754456940,3598.01,3611.72,3595.69,3609.78,13186790.0
1754457120,3609.74,3616.88,3608.34,3616.87,9531894.0
1754457300,3616.81,3638.56,3613.31,3638.4,28685616.0
1754457480,3638.4,3641.85,3629.02,3629.02,13601276.0
1754457660,3629.18,3630.51,3624.0,3624.01,8772670.0
1754457840,3623.84,3634.24,3620.01,3633.19,7273598.0
1754458020,3632.5,3632.5,3625.02,3626.0,3992366.0
1754458200,3626.01,3630.74,3625.5,3628.6,3846772.0
1754458380,3628.08,3633.97,3627.15,3632.74,3029834.0
1754458560,3633.02,3661.01,3633.02,3652.59,23887056.0
1754458740,3652.59,3657.78,3650.14,3650.2,11429592.0
1754458920,3650.21,3651.97,3645.86,3646.68,8011100.0
1754459100,3646.69,3654.52,3645.44,3651.1,6077178.0
1754459280,3651.1,3651.1,3639.69,3640.33,9762822.0
1754459460,3640.33,3640.78,3628.33,3632.27,12139470.0
1754459640,3632.27,3636.29,3631.03,3634.31,4612672.0
1754459820,3634.31,3637.95,3633.07,3637.0,1731122.0
1754460000,3637.19,3638.4,3625.03,3626.0,6661798.0
1754460180,3626.11,3628.39,3621.83,3625.68,5519376.0
1754460360,3625.37,3627.33,3623.59,3624.01,2277422.0
1754460540,3624.01,3624.01,3617.46,3621.01,4643314.0
1754460720,3620.79,3623.33,3619.4,3619.61,3675638.0
1754460900,3619.6,3620.65,3615.37,3620.64,3905112.0
1754461080,3621.0,3626.01,3615.91,3620.9,4404186.0
1754461260,3620.9,3628.0,3620.4,3624.25,4236838.0
1754461440,3624.51,3627.84,3620.77,3621.53,1460432.0
1754461620,3621.55,3623.31,3617.42,3619.89,2450086.0
1754461800,3619.89,3625.0,3615.73,3624.14,2527498.0
1754461980,3624.35,3628.57,3623.59,3627.28,3794634.0
1754462160,3627.28,3630.62,3625.89,3630.62,5338914.0
1754462340,3630.61,3635.92,3629.37,3634.37,5627658.0
1754462520,3634.93,3634.94,3631.01,3632.85,2860246.0
1754462700,3632.85,3642.55,3632.85,3642.42,4957030.0
1754462880,3642.42,3642.72,3638.49,3639.72,2668142.0
1754463060,3639.72,3641.0,3635.31,3636.95,2291092.0
1754463240,3636.95,3636.95,3632.09,3632.61,1921650.0
1754463420,3632.52,3632.52,3627.27,3630.94,2805642.0
1754463600,3630.94,3632.75,3623.11,3623.33,2383078.0
1754463780,3623.33,3630.0,3623.32,3627.69,1603032.0
1754463960,3627.84,3634.6,3627.28,3632.75,2734582.0
1754464140,3632.75,3639.41,3632.75,3638.87,2570214.0
1754464320,3638.88,3642.42,3638.0,3639.49,3105046.0
1754464500,3639.49,3639.61,3636.33,3638.99,2308948.0
1754464680,3639.0,3639.6,3635.45,3637.76,1398480.0
1754464860,3637.76,3643.98,3637.76,3640.14,3260932.0
1754465040,3640.13,3646.99,3640.13,3642.17,2952552.0
1754465220,3642.01,3647.72,3640.12,3645.19,3453292.0
1754465400,3645.03,3645.08,3641.0,3642.69,1791930.0
1754465580,3642.35,3642.57,3631.48,3635.78,6313440.0
1754465760,3635.78,3637.99,3633.24,3636.4,2597674.0
1754465940,3636.4,3637.59,3631.51,3633.72,2776770.0
1754466120,3633.72,3638.4,3633.72,3637.5,1440962.0
1754466300,3637.49,3638.17,3633.68,3636.39,1662868.0
1754466480,3636.39,3637.0,3633.76,3634.03,1437372.0
1754466660,3633.76,3642.0,3633.13,3638.1,1667856.0
1754466840,3638.09,3641.05,3634.0,3641.05,1419722.0
1754467020,3641.05,3641.05,3637.51,3638.39,1170370.0
1754467200,3638.4,3638.6,3633.84,3636.85,1787860.0
1754467380,3636.85,3641.79,3635.74,3639.28,1539764.0
1754467560,3639.28,3640.93,3629.67,3630.08,2879294.0
1754467740,3630.26,3633.35,3628.18,3628.42,2917214.0
1754467920,3628.43,3628.43,3622.16,3625.04,6909950.0
1754468100,3625.03,3626.53,3619.0,3619.16,3723700.0
1754468280,3619.19,3627.0,3619.0,3625.38,2632420.0
1754468460,3625.38,3628.3,3624.02,3626.44,1361906.0
1754468640,3626.44,3629.96,3626.03,3627.01,1936212.0
1754468820,3627.0,3627.01,3622.45,3622.45,1103422.0
1754469000,3622.46,3622.46,3617.09,3620.65,3481210.0
1754469180,3620.65,3624.2,3619.44,3619.44,1567376.0
1754469360,3619.35,3621.15,3618.24,3618.6,2100166.0
1754469540,3618.34,3620.14,3614.97,3617.97,3958444.0
1754469720,3617.97,3617.97,3610.23,3610.89,6871886.0
1754469900,3610.86,3614.39,3607.21,3612.73,11551296.0
1754470080,3612.72,3616.74,3609.91,3616.38,5250022.0
1754470260,3616.5,3621.67,3614.1,3614.1,4366612.0
1754470440,3614.6,3620.0,3613.63,3619.01,2457280.0
1754470620,3619.0,3621.68,3619.0,3620.24,722424.0
1754470800,3620.79,3620.88,3615.56,3615.56,3492278.0
1754470980,3615.57,3621.0,3615.25,3620.99,1284382.0
1754471160,3621.0,3625.2,3620.0,3622.19,2651110.0
1754471340,3622.2,3624.09,3620.0,3620.44,2006766.0
1754471520,3620.44,3632.81,3620.44,3631.45,4983910.0
1754471700,3631.45,3643.56,3631.45,3633.8,13172530.0
1754471880,3634.1,3635.39,3631.05,3631.41,3136148.0
1754472060,3631.41,3632.68,3628.64,3629.68,2604530.0
1754472240,3629.68,3632.87,3628.66,3628.66,2412376.0
1754472420,3628.67,3630.7,3626.86,3627.32,1499328.0
1754472600,3627.0,3629.9,3626.14,3629.64,6543040.0
1754472780,3629.89,3630.8,3626.48,3629.0,1411486.0
1754472960,3629.0,3629.56,3620.47,3620.47,3073834.0
1754473140,3620.01,3621.99,3618.4,3620.06,3904660.0
1754473320,3620.05,3621.0,3617.71,3620.57,2468236.0
1754473500,3620.57,3622.92,3618.41,3622.78,1886618.0
1754473680,3622.78,3625.1,3620.47,3623.07,1328196.0
1754473860,3623.01,3626.18,3621.96,3626.18,940358.0
1754474040,3626.18,3629.72,3625.05,3625.39,2076372.0
1754474220,3625.39,3626.03,3624.2,3626.0,684494.0
1754474400,3626.0,3630.37,3626.0,3626.33,2198418.0
1754474580,3626.33,3626.49,3621.28,3622.01,2724546.0
1754474760,3622.06,3622.97,3620.01,3620.01,1087268.0
1754474940,3620.01,3623.68,3618.01,3623.51,2276952.0
1754475120,3623.51,3626.41,3622.19,3625.38,2381164.0
1754475300,3625.38,3631.86,3625.38,3631.79,3040310.0
1754475480,3631.85,3632.37,3613.8,3614.11,10252888.0
1754475660,3614.26,3615.86,3610.44,3614.94,4241592.0
1754475840,3614.95,3617.23,3613.85,3617.23,2004916.0
1754476020,3617.23,3621.62,3616.72,3621.26,1268642.0
1754476200,3621.26,3623.29,3618.09,3622.66,1938386.0
1754476380,3622.97,3626.73,3622.66,3624.82,1850664.0
1754476560,3624.82,3625.82,3623.47,3625.81,1940728.0
1754476740,3625.81,3627.8,3623.8,3624.35,1776214.0
1754476920,3624.34,3625.65,3621.64,3623.73,934452.0
1754477100,3623.72,3624.91,3619.03,3620.0,1401510.0
1754477280,3619.99,3620.62,3616.6,3619.52,1325146.0
1754477460,3619.52,3619.52,3613.75,3614.51,6727552.0
1754477640,3614.51,3616.59,3610.05,3610.06,12245576.0
1754477820,3610.17,3615.0,3610.16,3614.74,6829522.0
1754478000,3614.79,3618.56,3614.75,3616.73,1703532.0
1754478180,3616.74,3617.39,3613.58,3614.73,1434120.0
1754478360,3614.72,3615.25,3608.28,3608.47,4822184.0
1754478540,3608.19,3616.63,3608.19,3616.63,2102806.0
1754478720,3616.49,3620.52,3614.67,3619.62,2015054.0
1754478900,3619.62,3622.8,3619.14,3622.5,2483616.0
1754479080,3622.5,3624.69,3621.74,3624.68,2069042.0
1754479260,3624.67,3625.21,3618.67,3620.82,2922800.0
1754479440,3620.82,3623.36,3620.05,3621.58,1345590.0
1754479620,3621.58,3624.94,3621.58,3624.94,737570.0
1754479800,3624.93,3629.44,3624.0,3625.37,3876156.0
1754479980,3625.37,3625.37,3620.45,3621.62,1848988.0
1754480160,3621.62,3624.45,3620.83,3624.44,1234870.0
1754480340,3624.45,3624.92,3620.57,3621.0,865558.0
1754480520,3621.12,3624.89,3620.18,3624.45,2315856.0
1754480700,3624.45,3624.45,3620.27,3620.51,879392.0
1754480880,3620.22,3620.58,3616.47,3617.31,1586620.0
1754481060,3617.44,3617.97,3615.57,3616.46,2725406.0
1754481240,3616.46,3618.65,3615.17,3615.67,1458260.0
1754481420,3615.67,3618.48,3615.67,3618.16,973348.0
1754481600,3618.15,3621.77,3617.82,3620.99,2125966.0
1754481780,3620.99,3622.14,3619.37,3621.1,1240264.0
1754481960,3621.09,3621.95,3618.28,3618.53,1618802.0
1754482140,3618.33,3618.52,3610.0,3610.57,4045412.0
1754482320,3610.4,3611.0,3591.87,3593.11,22584740.0
1754482500,3593.11,3593.11,3582.69,3588.0,20028736.0
1754482680,3588.04,3603.62,3588.04,3602.7,8267048.0
1754482860,3602.33,3603.35,3597.47,3599.08,4063182.0
1754483040,3599.09,3600.5,3591.89,3596.46,4795490.0
1754483220,3596.47,3599.32,3594.95,3595.36,3272328.0
1754483400,3595.36,3601.42,3594.44,3600.24,3735220.0
1754483580,3600.25,3603.28,3599.92,3603.27,4337238.0
1754483760,3603.29,3604.01,3600.48,3602.4,1280868.0
1754483940,3602.4,3604.51,3599.13,3599.49,2878902.0
1754484120,3599.49,3599.79,3590.84,3591.32,4145466.0
1754484300,3591.24,3595.03,3590.39,3592.26,4201500.0
1754484480,3592.26,3594.53,3585.0,3585.34,7561362.0
1754484660,3585.34,3587.38,3582.59,3584.01,5914478.0
1754484840,3584.0,3585.99,3580.29,3581.02,6130856.0
1754485020,3581.01,3582.91,3577.29,3582.91,10206302.0
1754485200,3582.91,3587.03,3581.57,3586.91,4281476.0
1754485380,3586.75,3587.84,3584.01,3585.41,2165256.0
1754485560,3585.41,3586.0,3580.43,3580.43,3378642.0
1754485740,3580.43,3585.62,3578.58,3583.07,4101270.0
1754485920,3583.07,3591.28,3582.65,3591.27,3171196.0
1754486100,3591.28,3591.28,3585.24,3587.77,3219400.0
1754486280,3587.63,3590.0,3582.44,3589.28,3991784.0
1754486460,3589.49,3592.14,3588.57,3591.28,2262278.0
1754486640,3591.2,3593.61,3584.93,3586.93,3228500.0
1754486820,3586.93,3590.0,3586.87,3589.03,934872.0
1754487000,3589.97,3602.04,3584.04,3592.17,7237840.0
1754487180,3592.19,3595.98,3586.51,3591.56,5254690.0
1754487360,3591.82,3591.82,3573.15,3587.18,16303158.0
1754487540,3586.15,3599.58,3582.82,3592.51,8403570.0
1754487720,3592.28,3596.0,3587.36,3595.92,6460130.0
1754487900,3596.38,3598.84,3585.04,3597.93,5754048.0
1754488080,3598.08,3602.78,3588.33,3589.47,8272612.0
1754488260,3589.47,3593.88,3582.0,3593.88,6320574.0
1754488440,3593.88,3601.72,3591.53,3599.53,7631726.0
1754488620,3599.53,3603.17,3593.07,3600.99,5176342.0
1754488800,3601.0,3613.75,3601.0,3611.45,11188132.0
1754488980,3611.71,3616.7,3608.24,3616.34,11883018.0
1754489160,3616.69,3623.01,3613.9,3620.8,9737696.0
1754489340,3621.0,3621.08,3612.0,3612.58,6525188.0
1754489520,3612.41,3615.93,3607.63,3607.77,5519556.0
1754489700,3607.7,3612.15,3596.47,3601.7,7444514.0
1754489880,3602.51,3611.27,3602.2,3608.87,5211188.0
1754490060,3607.47,3607.47,3591.59,3591.59,8084844.0
1754490240,3592.1,3597.78,3586.12,3589.33,11187922.0
1754490420,3589.12,3598.97,3588.51,3598.89,3409186.0
1754490600,3599.01,3600.99,3593.38,3593.46,5111106.0
1754490780,3593.38,3603.85,3593.34,3603.41,2765970.0
1754490960,3603.61,3607.17,3601.21,3604.58,3526950.0
1754491140,3604.59,3610.98,3601.94,3608.67,3838808.0
1754491320,3608.67,3612.0,3607.04,3608.32,3160676.0
1754491500,3608.32,3614.19,3604.09,3607.42,3837348.0
1754491680,3607.36,3609.29,3602.34,3604.03,2769250.0
1754491860,3603.59,3610.77,3600.71,3608.48,1773284.0
1754492040,3608.47,3631.9,3608.16,3628.88,20816264.0
1754492220,3628.94,3634.89,3625.79,3634.89,13801322.0
1754492400,3635.0,3639.53,3627.77,3632.99,17374628.0
1754492580,3632.89,3633.18,3622.06,3623.23,9730732.0
1754492760,3623.23,3629.29,3622.7,3625.31,7158554.0
1754492940,3625.31,3630.0,3618.61,3619.13,4303142.0
1754493120,3619.19,3627.49,3618.98,3626.3,4630736.0
1754493300,3626.3,3629.75,3622.19,3629.19,4206674.0
1754493480,3629.19,3631.42,3626.01,3628.18,2869726.0
1754493660,3628.19,3632.44,3626.68,3629.31,3299436.0
1754493840,3629.31,3629.53,3622.0,3623.0,2453174.0
1754494020,3622.38,3629.0,3620.82,3627.21,3174710.0
1754494200,3627.2,3634.75,3626.21,3633.7,2765690.0
1754494380,3633.7,3642.0,3631.11,3638.72,8551830.0
1754494560,3638.73,3640.99,3636.18,3640.21,6103986.0
1754494740,3640.13,3647.28,3639.37,3644.47,8498142.0
1754494920,3644.47,3645.81,3640.5,3643.59,3952496.0
1754495100,3643.96,3645.43,3638.13,3644.06,4066376.0
1754495280,3644.03,3644.03,3639.0,3640.65,2517916.0
1754495460,3640.65,3654.38,3640.65,3653.9,8410102.0
1754495640,3653.9,3656.76,3651.71,3656.62,8380810.0
1754495820,3656.54,3667.99,3655.27,3662.66,18111098.0
1754496000,3662.66,3672.92,3661.87,3667.77,13548296.0
1754496180,3667.47,3668.57,3662.11,3662.11,8197048.0
1754496360,3661.96,3663.12,3657.5,3662.14,8433778.0
1754496540,3661.93,3661.99,3657.04,3659.57,6476814.0
1754496720,3659.57,3660.01,3645.52,3649.29,12213398.0
1754496900,3649.29,3656.81,3649.17,3656.73,5775394.0
1754497080,3656.59,3658.79,3652.7,3652.81,3059592.0
1754497260,3653.43,3654.7,3645.71,3649.17,3949622.0
1754497440,3649.17,3652.48,3646.32,3652.01,3468626.0
1754497620,3652.01,3652.67,3647.0,3649.24,3233766.0
1754497800,3649.24,3649.84,3645.12,3648.6,4732562.0
1754497980,3648.6,3655.3,3647.62,3651.01,4855070.0
1754498160,3651.01,3653.32,3645.55,3645.55,3914524.0
1754498340,3645.55,3649.15,3639.6,3645.85,5108760.0
1754498520,3645.99,3646.59,3639.08,3641.93,5395848.0
1754498700,3641.59,3644.99,3639.12,3639.51,3469930.0
1754498880,3639.51,3647.71,3639.51,3643.87,4495674.0
1754499060,3644.25,3651.58,3644.25,3651.58,4011244.0
1754499240,3651.42,3651.49,3645.0,3647.59,1936258.0
1754499420,3647.99,3649.32,3643.33,3643.64,2494612.0
1754499600,3643.36,3647.54,3641.22,3644.4,2027210.0
1754499780,3644.4,3647.55,3640.39,3642.05,1785118.0
1754499960,3642.18,3644.16,3636.82,3639.65,3758672.0
1754500140,3639.65,3644.79,3639.65,3642.3,1721958.0
1754500320,3642.3,3644.32,3640.05,3644.23,935590.0
1754500500,3644.23,3647.99,3643.51,3647.99,1562970.0
1754500680,3648.08,3649.99,3646.06,3648.54,1972178.0
1754500860,3648.54,3651.15,3646.14,3648.35,2872632.0
1754501040,3648.35,3654.98,3648.34,3652.14,3020316.0
1754501220,3652.14,3654.0,3650.74,3653.72,1605018.0
1754501400,3653.42,3654.74,3647.01,3647.99,1521076.0
1754501580,3648.0,3653.52,3647.99,3653.52,974768.0
1754501760,3653.52,3654.99,3651.9,3654.99,1127174.0
1754501940,3654.99,3665.86,3654.22,3663.07,4836288.0
1754502120,3663.07,3665.0,3660.55,3663.88,5658440.0
1754502300,3663.89,3666.0,3660.22,3665.99,3991722.0
1754502480,3665.99,3684.94,3665.99,3678.04,25647250.0
1754502660,3678.03,3678.7,3672.18,3674.61,5893928.0
1754502840,3674.61,3675.61,3670.86,3675.61,2764800.0
1754503020,3675.74,3682.05,3675.0,3680.75,5843576.0
1754503200,3680.76,3687.74,3680.47,3687.22,8020118.0
1754503380,3686.99,3691.92,3684.27,3686.39,8862936.0
1754503560,3686.39,3697.38,3686.39,3694.91,7464946.0
1754503740,3694.9,3696.1,3686.95,3691.65,5205768.0
1754503920,3691.65,3696.06,3689.81,3694.15,3389942.0
1754504100,3694.51,3696.49,3691.43,3691.99,4678110.0
1754504280,3691.99,3694.27,3685.32,3688.08,6939678.0
1754504460,3688.27,3689.14,3677.83,3682.49,8287886.0
1754504640,3682.8,3683.06,3674.52,3682.6,8118458.0
1754504820,3681.92,3681.92,3677.99,3678.57,2827366.0
1754505000,3678.49,3682.17,3675.64,3679.8,3449022.0
1754505180,3679.8,3683.57,3679.8,3683.52,1607494.0
1754505360,3683.53,3686.6,3680.41,3681.8,2520426.0
1754505540,3681.8,3682.59,3673.21,3674.41,4037812.0
1754505720,3674.4,3677.74,3674.2,3675.86,2172398.0
1754505900,3675.86,3678.68,3671.5,3674.4,3373570.0
1754506080,3674.6,3675.0,3670.92,3671.9,2680142.0
1754506260,3671.9,3677.72,3671.28,3673.48,4950208.0
1754506440,3673.48,3677.28,3672.63,3677.04,1303296.0
1754506620,3677.43,3679.32,3674.56,3675.77,2494396.0
1754506800,3675.77,3681.17,3674.26,3680.48,4478336.0
1754506980,3680.48,3684.62,3680.28,3684.02,3173566.0
1754507160,3684.02,3684.02,3677.78,3679.2,2238522.0
1754507340,3679.21,3679.21,3675.13,3678.15,1321764.0
1754507520,3678.15,3680.15,3676.65,3678.84,939892.0
1754507700,3678.84,3679.89,3675.3,3676.56,1634638.0
1754507880,3675.96,3679.07,3675.77,3676.32,2275476.0
1754508060,3676.31,3678.5,3675.01,3676.52,761228.0
1754508240,3676.52,3679.76,3675.64,3677.21,1524290.0
1754508420,3677.21,3677.22,3675.0,3675.26,1506436.0
1754508600,3675.26,3675.6,3669.23,3670.48,5063462.0
1754508780,3670.15,3670.83,3668.62,3670.09,1875586.0
1754508960,3670.09,3675.27,3669.6,3674.51,942394.0
1754509140,3674.5,3675.37,3671.06,3672.26,683676.0
1754509320,3672.26,3672.68,3671.15,3671.49,576578.0
1754509500,3671.49,3673.18,3670.0,3670.65,807252.0
1754509680,3670.65,3671.79,3668.04,3671.47,1977348.0
1754509860,3671.47,3675.49,3669.67,3675.49,1611994.0
1754510040,3675.49,3677.74,3672.33,3677.74,1299846.0
1754510220,3677.74,3682.84,3675.28,3682.13,3228008.0
1754510400,3682.13,3682.13,3676.99,3677.63,1528802.0
1754510580,3677.63,3677.63,3672.05,3676.42,2123694.0
1754510760,3676.41,3681.7,3675.24,3680.88,1658166.0
1754510940,3680.89,3680.95,3674.8,3675.92,980244.0
1754511120,3675.91,3675.92,3674.03,3674.33,540312.0
1754511300,3674.33,3675.57,3672.87,3675.57,944702.0
1754511480,3675.57,3676.08,3673.44,3673.45,690712.0
1754511660,3673.45,3675.65,3673.44,3674.63,625948.0
1754511840,3674.63,3679.28,3674.0,3679.0,1912908.0
1754512020,3679.0,3679.01,3674.0,3674.3,1091830.0
1754512200,3674.45,3676.51,3671.0,3675.43,2183068.0
1754512380,3675.44,3675.44,3669.24,3671.34,1890692.0
1754512560,3670.74,3671.65,3665.09,3666.57,4172406.0
1754512740,3666.57,3670.0,3665.3,3670.0,1925952.0
1754512920,3669.99,3674.61,3669.99,3674.6,1105518.0
1754513100,3674.6,3674.9,3671.78,3672.51,1322780.0
1754513280,3670.92,3672.95,3669.53,3671.54,818238.0
1754513460,3671.54,3671.9,3668.21,3669.27,1927402.0
1754513640,3669.26,3671.94,3669.12,3670.78,615874.0
1754513820,3670.78,3674.33,3670.78,3672.75,1059372.0
1754514000,3672.75,3679.26,3671.74,3678.32,1369208.0
1754514180,3678.32,3680.5,3677.05,3680.5,1247944.0
1754514360,3680.5,3683.43,3679.55,3680.28,3882318.0
1754514540,3680.29,3680.29,3678.73,3678.74,468630.0
1754514720,3678.74,3678.74,3673.48,3674.42,1208640.0
1754514900,3674.43,3677.68,3672.63,3675.88,985160.0
1754515080,3675.99,3680.24,3675.99,3679.03,1052934.0
1754515260,3679.02,3680.64,3678.44,3680.0,346346.0
1754515440,3680.01,3680.01,3676.49,3676.75,447742.0
1754515620,3676.23,3676.37,3674.41,3675.15,1475016.0
1754515800,3675.15,3675.91,3665.87,3666.14,5356534.0
1754515980,3666.15,3669.23,3664.95,3665.53,3439666.0
1754516160,3665.53,3665.53,3659.27,3660.36,6705704.0
1754516340,3660.36,3660.36,3652.31,3659.18,11284950.0
1754516520,3659.38,3660.52,3655.35,3660.51,1978306.0
1754516700,3660.51,3663.91,3659.27,3663.13,3239518.0
1754516880,3663.35,3667.24,3663.35,3664.82,2278054.0
1754517060,3664.82,3667.92,3664.82,3666.46,1671108.0
1754517240,3666.46,3668.68,3665.02,3665.99,882412.0
1754517420,3665.99,3668.3,3663.6,3668.3,1015904.0
1754517600,3668.37,3673.77,3668.03,3669.41,3474584.0
1754517780,3669.41,3672.86,3664.16,3671.97,1847672.0
1754517960,3671.97,3678.67,3671.96,3678.31,2520536.0
1754518140,3678.26,3679.43,3674.91,3677.53,2832620.0
1754518320,3677.53,3677.53,3673.17,3675.08,1753322.0
1754518500,3675.08,3677.28,3673.08,3674.2,1505054.0
1754518680,3674.2,3675.39,3668.86,3670.74,902882.0
1754518860,3670.74,3674.54,3670.74,3674.53,683734.0
1754519040,3674.53,3677.06,3673.88,3676.76,610676.0
1754519220,3676.76,3678.31,3675.25,3678.31,800320.0
1754519400,3678.3,3679.86,3676.69,3679.48,1583610.0
1754519580,3679.32,3679.32,3675.21,3675.36,1263808.0
1754519760,3675.36,3676.67,3674.16,3674.7,663548.0
1754519940,3674.69,3675.5,3673.14,3675.35,814818.0
1754520120,3675.35,3675.36,3672.74,3674.7,992792.0
1754520300,3675.12,3679.45,3674.0,3679.12,1980626.0
1754520480,3679.12,3681.02,3677.0,3678.12,1607626.0
1754520660,3678.12,3680.78,3678.12,3680.78,734768.0
1754520840,3680.77,3680.88,3679.0,3680.69,798128.0
1754521020,3680.68,3681.2,3680.17,3680.88,938612.0
1754521200,3680.87,3682.88,3676.78,3676.78,1524396.0
1754521380,3676.79,3677.96,3674.34,3677.03,1093070.0
1754521560,3676.7,3679.29,3676.68,3679.28,675160.0
1754521740,3679.28,3680.78,3678.5,3678.51,499338.0
1754521920,3678.5,3679.56,3677.01,3677.15,492408.0
1754522100,3677.15,3679.27,3673.94,3674.36,716184.0
1754522280,3674.58,3675.73,3672.05,3672.91,876234.0
1754522460,3672.76,3676.26,3672.13,3675.98,862516.0
1754522640,3675.99,3675.99,3673.96,3673.97,749776.0
1754522820,3673.96,3675.63,3673.96,3675.27,720012.0
1754523000,3675.27,3678.01,3674.4,3677.61,1643572.0
1754523180,3677.61,3679.27,3676.9,3678.52,980382.0
1754523360,3678.52,3680.25,3677.51,3680.25,687658.0
1754523540,3680.25,3682.0,3679.53,3681.99,985984.0
1754523720,3681.66,3681.98,3680.09,3680.75,942972.0
1754523900,3680.76,3683.5,3680.01,3681.34,1561576.0
1754524080,3681.54,3683.3,3680.94,3683.02,991820.0
1754524260,3683.21,3684.17,3678.91,3681.56,3462468.0
1754524440,3681.56,3682.21,3680.14,3680.75,971924.0
1754524620,3680.74,3682.25,3680.74,3681.22,683036.0
1754524800,3681.21,3681.3,3679.3,3680.01,1236920.0
1754524980,3679.69,3679.69,3672.52,3672.53,5248304.0
1754525160,3672.53,3672.88,3668.89,3669.4,4019772.0
1754525340,3669.41,3670.34,3668.0,3668.41,1796900.0
1754525520,3668.41,3672.46,3667.87,3672.41,1231526.0
1754525700,3672.4,3672.41,3668.37,3669.68,1200882.0
1754525880,3669.67,3670.55,3667.69,3667.81,1171056.0
1754526060,3667.82,3667.82,3662.91,3664.23,3842468.0
1754526240,3664.23,3668.46,3662.33,3668.45,2356238.0
1754526420,3668.45,3677.13,3667.77,3676.32,1642078.0
1754526600,3676.12,3680.36,3675.74,3679.8,3233510.0
1754526780,3679.79,3681.0,3677.18,3678.21,1267136.0
1754526960,3678.21,3679.38,3674.52,3675.98,852500.0
1754527140,3675.98,3677.97,3675.27,3677.97,562976.0
1754527320,3677.97,3677.97,3672.52,3672.52,955946.0
1754527500,3672.52,3672.52,3669.23,3669.23,1114806.0
1754527680,3669.23,3673.41,3668.59,3673.0,1071936.0
1754527860,3672.99,3674.2,3670.05,3671.4,1039498.0
1754528040,3671.4,3672.0,3667.7,3671.8,759532.0
1754528220,3671.8,3672.63,3670.2,3672.63,545550.0
1754528400,3672.63,3673.76,3669.73,3672.69,1091668.0
1754528580,3672.7,3676.05,3670.9,3675.23,826768.0
1754528760,3675.23,3676.55,3671.49,3676.51,1187810.0
1754528940,3676.51,3680.64,3676.04,3678.79,1851234.0
1754529120,3678.79,3680.0,3676.76,3677.3,766266.0
1754529300,3677.3,3677.52,3672.36,3673.99,511876.0
1754529480,3673.99,3680.0,3673.99,3679.99,904788.0
1754529660,3679.99,3683.2,3678.67,3683.2,1817490.0
1754529840,3683.36,3694.5,3682.4,3693.58,8663732.0
1754530020,3693.76,3714.29,3692.33,3705.4,26323682.0
1754530200,3705.31,3715.38,3700.78,3706.48,15904220.0
1754530380,3706.37,3706.54,3692.0,3694.71,8496996.0
1754530560,3694.55,3698.97,3693.28,3696.61,5632608.0
1754530740,3696.61,3696.61,3689.4,3689.41,4248224.0
1754530920,3689.41,3692.09,3688.52,3689.96,2446404.0
1754531100,3689.95,3690.0,3685.88,3685.88,2605292.0
1754531280,3685.88,3691.75,3684.88,3687.66,2962584.0
1754531460,3687.66,3687.85,3682.0,3683.0,2543056.0
1754531640,3683.01,3683.01,3666.66,3670.0,16252178.0
1754531820,3670.32,3670.99,3665.0,3665.68,8205054.0
1754532000,3665.68,3666.42,3657.66,3665.28,12711538.0
1754532180,3665.28,3668.46,3663.9,3664.63,4151436.0
1754532360,3664.63,3671.99,3663.35,3671.99,5353456.0
1754532540,3671.99,3672.83,3669.61,3670.74,2641798.0
1754532720,3670.74,3672.7,3669.79,3672.7,1651810.0
1754532900,3672.34,3676.77,3671.89,3676.09,2718280.0
1754533080,3676.1,3676.1,3669.78,3670.47,2371044.0
1754533260,3670.58,3670.58,3667.59,3669.01,981516.0
1754533440,3669.01,3669.01,3664.76,3664.76,1473700.0
1754533620,3664.76,3669.99,3664.76,3669.67,1256402.0
1754533800,3669.49,3669.49,3663.34,3664.99,1823088.0
1754533980,3665.0,3671.33,3661.4,3670.26,2245940.0
1754534160,3670.26,3670.26,3665.49,3665.49,954984.0
1754534340,3665.5,3665.73,3661.31,3661.35,1305522.0
1754534520,3661.32,3662.22,3656.0,3656.1,5157280.0
1754534700,3656.1,3658.75,3654.22,3658.32,4796144.0
1754534880,3658.32,3659.98,3655.75,3656.83,2003090.0
1754535060,3656.83,3658.7,3652.65,3652.95,2900074.0
1754535240,3652.96,3658.77,3649.25,3656.26,7549270.0
1754535420,3656.26,3658.14,3656.16,3657.7,1306108.0
1754535600,3657.51,3662.35,3656.91,3662.35,2116146.0
1754535780,3662.34,3662.35,3658.13,3660.01,1664588.0
1754535960,3660.01,3660.43,3656.05,3656.78,1415076.0
1754536140,3656.79,3658.58,3656.45,3658.03,685582.0
1754536320,3658.04,3658.04,3651.6,3651.89,1984298.0
1754536500,3651.9,3653.55,3650.22,3652.73,2634870.0
1754536680,3652.73,3655.66,3650.01,3650.9,1586920.0
1754536860,3650.9,3651.83,3646.33,3650.93,3780274.0
1754537040,3650.93,3654.46,3650.93,3654.16,1567020.0
1754537220,3654.16,3655.01,3651.63,3654.06,1627828.0
1754537400,3654.05,3656.68,3652.58,3656.68,2127564.0
1754537580,3656.68,3656.91,3653.44,3655.99,972858.0
1754537760,3656.0,3658.75,3655.99,3658.19,1334234.0
1754537940,3658.2,3658.2,3656.3,3657.0,1065502.0
1754538120,3657.01,3660.4,3657.0,3660.18,1960778.0
1754538300,3660.19,3662.49,3660.18,3662.32,1386144.0
1754538480,3662.33,3662.72,3659.28,3659.49,1217002.0
1754538660,3659.49,3660.0,3656.26,3656.51,1231530.0
1754538840,3656.51,3656.91,3654.52,3655.05,900812.0
1754539020,3655.04,3656.2,3655.04,3655.06,986674.0
1754539200,3655.06,3655.89,3653.45,3655.89,1117840.0
1754539380,3655.99,3661.84,3655.99,3661.84,1761720.0
1754539560,3661.84,3662.73,3660.58,3662.63,1817580.0
1754539740,3662.63,3665.0,3662.63,3664.93,2270552.0
1754539920,3664.93,3665.64,3661.28,3661.28,2235092.0
1754540100,3661.29,3663.83,3660.63,3663.83,1114502.0
1754540280,3663.83,3665.0,3662.73,3665.0,645616.0
1754540460,3665.0,3667.15,3664.02,3666.76,984312.0
1754540640,3666.76,3668.57,3665.83,3667.22,1623150.0
1754540820,3667.22,3668.51,3665.83,3665.84,829738.0
1754541000,3665.83,3665.94,3663.15,3663.35,850100.0
1754541180,3663.34,3663.71,3658.22,3658.48,2483062.0
1754541360,3658.48,3662.0,3657.1,3661.99,3949412.0
1754541540,3661.99,3662.43,3659.61,3660.21,924012.0
1754541720,3660.22,3660.33,3658.61,3658.99,964982.0
1754541900,3659.0,3660.0,3657.1,3658.9,850814.0
1754542080,3658.91,3659.0,3655.08,3655.69,905006.0
1754542260,3655.7,3661.18,3655.69,3658.5,1772538.0
1754542440,3658.5,3659.0,3655.94,3657.81,969840.0
1754542620,3657.69,3661.66,3656.6,3660.11,1130460.0
1754542800,3660.11,3661.0,3659.95,3660.49,814096.0
1754542980,3660.48,3662.95,3658.5,3661.98,1195348.0
1754543160,3661.97,3663.16,3658.12,3658.15,775440.0
1754543340,3658.0,3663.78,3657.28,3663.7,1434352.0
1754543520,3663.7,3663.9,3662.25,3663.48,1193000.0
1754543700,3663.47,3666.2,3663.01,3666.17,2013300.0
1754543880,3666.17,3673.28,3665.68,3673.28,2889144.0
1754544060,3673.48,3678.0,3668.91,3676.64,6873218.0
1754544240,3676.44,3676.61,3672.29,3673.41,2814236.0
1754544420,3673.45,3675.9,3673.45,3675.49,1682852.0
1754544600,3675.5,3681.17,3675.39,3677.84,4291118.0
1754544780,3677.84,3678.01,3672.81,3673.15,2005748.0
1754544960,3673.15,3675.4,3672.29,3672.29,1765574.0
1754545140,3672.3,3673.25,3671.45,3672.5,953738.0
1754545320,3672.5,3675.8,3672.5,3675.8,1046884.0
1754545500,3675.8,3684.0,3675.26,3683.76,3496424.0
1754545680,3683.49,3683.49,3680.4,3681.9,2865416.0
1754545860,3681.89,3683.0,3678.0,3679.6,1113954.0
1754546040,3679.61,3684.33,3679.6,3684.0,2108360.0
1754546220,3684.0,3686.97,3683.99,3685.91,2673680.0
1754546400,3685.9,3689.43,3685.0,3689.42,3363228.0
1754546580,3689.42,3694.6,3686.28,3689.81,5793570.0
1754546760,3689.53,3696.32,3687.55,3696.12,4667086.0
1754546940,3696.28,3698.65,3694.08,3698.64,4345752.0
1754547120,3698.34,3703.71,3697.32,3700.51,6630294.0
1754547300,3700.51,3700.51,3688.69,3696.0,6249080.0
1754547480,3696.13,3696.13,3690.18,3691.43,3186262.0
1754547660,3691.84,3693.27,3688.32,3693.27,3119578.0
1754547840,3693.3,3695.6,3691.6,3692.12,1607726.0
1754548020,3692.12,3693.3,3686.15,3686.25,3200204.0
1754548200,3686.25,3689.61,3685.23,3686.34,4572040.0
1754548380,3686.33,3692.0,3686.33,3687.0,2012248.0
1754548560,3687.01,3689.87,3686.65,3689.44,1001550.0
1754548740,3689.45,3690.85,3688.27,3690.74,1036968.0
1754548920,3690.73,3694.38,3690.0,3693.75,1577948.0
1754549100,3693.48,3706.2,3693.19,3703.89,8731566.0
1754549280,3705.37,3709.7,3701.0,3701.01,7156516.0
1754549460,3701.01,3703.36,3697.39,3699.38,2656362.0
1754549640,3699.38,3699.42,3692.39,3692.39,2210314.0
1754549820,3692.59,3693.33,3691.27,3693.33,2556348.0
1754550000,3693.65,3698.74,3692.5,3698.74,2653302.0
1754550180,3698.73,3702.53,3696.0,3697.73,3556348.0
1754550360,3697.4,3699.81,3697.14,3699.59,1662226.0
1754550540,3699.59,3706.22,3699.59,3702.02,2910338.0
1754550720,3702.02,3702.94,3699.17,3700.97,2379664.0
1754550900,3700.97,3706.25,3699.37,3703.66,2747600.0
1754551080,3703.65,3707.15,3702.31,3705.36,2554794.0
1754551260,3705.36,3708.39,3702.68,3706.4,3069358.0
1754551440,3706.46,3707.58,3700.0,3701.96,2096132.0
1754551620,3701.96,3702.55,3699.08,3702.0,1444564.0
1754551800,3701.99,3703.9,3701.23,3703.76,1605272.0
1754551980,3703.77,3704.21,3700.22,3701.03,1550770.0
1754552160,3701.03,3701.03,3698.27,3698.27,2131912.0
1754552340,3698.28,3700.15,3696.51,3698.95,1636072.0
1754552520,3698.95,3699.21,3696.85,3697.86,1070064.0
1754552700,3697.66,3700.27,3695.75,3695.75,2303498.0
1754552880,3696.0,3697.53,3693.11,3694.67,2152550.0
1754553060,3694.66,3695.42,3693.07,3693.07,1371658.0
1754553240,3693.07,3700.0,3693.05,3699.74,2768680.0
1754553420,3699.75,3701.0,3698.16,3700.99,1207868.0
1754553600,3700.99,3719.0,3700.88,3717.94,13319502.0
1754553780,3717.95,3718.58,3712.08,3713.69,7023776.0
1754553960,3714.07,3717.94,3711.0,3717.94,4804876.0
1754554140,3717.94,3721.82,3712.93,3713.43,8603866.0
1754554320,3713.43,3715.8,3711.11,3714.68,3597892.0
1754554500,3714.4,3719.93,3713.76,3716.9,5139564.0
1754554680,3716.67,3719.14,3714.76,3717.97,4240352.0
1754554860,3717.96,3722.29,3717.0,3718.81,5157338.0
1754555040,3718.82,3723.14,3718.3,3723.04,3488142.0
1754555220,3723.12,3726.44,3723.0,3725.51,9885004.0
1754555400,3725.15,3725.6,3717.82,3718.17,10858448.0
1754555580,3718.16,3719.96,3716.62,3718.59,3169244.0
1754555760,3718.73,3720.0,3717.25,3719.88,2406878.0
1754555940,3719.99,3720.0,3716.36,3717.74,2118130.0
1754556120,3717.74,3717.75,3713.65,3716.52,4578494.0
1754556300,3716.52,3719.0,3715.04,3715.15,2678956.0
1754556480,3715.15,3716.96,3711.29,3715.42,5819820.0
1754556660,3715.41,3719.71,3715.0,3717.25,2408320.0
1754556840,3717.25,3717.97,3715.72,3717.79,2769268.0
1754557020,3717.78,3721.37,3715.65,3720.26,5870442.0
1754557200,3720.25,3722.47,3716.03,3718.84,3090162.0
1754557380,3718.84,3727.24,3718.11,3724.5,4589276.0
1754557560,3724.65,3726.43,3721.43,3723.01,2486360.0
1754557740,3723.0,3723.01,3714.01,3715.15,3168488.0
1754557920,3715.16,3716.98,3713.37,3715.09,2273636.0
1754558100,3715.06,3720.97,3714.72,3720.73,1792802.0
1754558280,3720.73,3722.93,3716.84,3722.7,2070078.0
1754558460,3722.69,3726.64,3722.23,3724.49,3764622.0
1754558640,3724.48,3724.49,3722.09,3722.09,1742270.0
1754558820,3722.1,3724.91,3721.76,3723.38,1207032.0
1754559000,3723.39,3724.34,3721.49,3723.44,1258226.0
1754559180,3723.44,3723.45,3718.59,3718.6,1777200.0
1754559360,3718.6,3725.0,3718.59,3721.71,3237460.0
1754559540,3722.1,3722.77,3718.78,3722.77,1945702.0
1754559720,3722.96,3727.44,3722.88,3727.44,4971168.0
1754559900,3727.44,3728.41,3723.76,3724.19,2481206.0
1754560080,3724.34,3725.06,3721.7,3724.73,1581502.0
1754560260,3724.94,3727.88,3724.53,3725.81,1756124.0
1754560440,3725.82,3728.98,3723.49,3728.98,2862422.0
1754560620,3728.98,3732.3,3728.69,3731.62,5184154.0
1754560800,3730.13,3742.12,3728.29,3741.63,13884902.0
1754560980,3742.17,3775.0,3738.42,3760.74,63343326.0
1754561160,3761.25,3770.0,3759.66,3766.75,18112772.0
1754561340,3766.44,3772.44,3765.01,3771.0,15589620.0
1754561520,3770.65,3800.91,3769.24,3795.1,41232660.0
1754561700,3795.1,3798.06,3790.47,3795.72,24435054.0
1754561880,3795.9,3796.71,3787.01,3788.21,12384704.0
1754562060,3788.1,3790.67,3784.33,3789.25,8354876.0
1754562240,3789.24,3791.0,3784.09,3790.82,8327430.0
1754562420,3790.97,3798.65,3788.69,3797.62,12542798.0
1754562600,3797.8,3813.24,3797.49,3800.01,44597278.0
1754562780,3800.18,3804.68,3796.98,3796.98,10704404.0
1754562960,3796.98,3808.8,3795.17,3806.3,13073640.0
1754563140,3806.75,3824.01,3806.07,3812.97,28649060.0
1754563320,3812.97,3813.5,3807.84,3810.51,11185192.0
1754563500,3810.51,3815.69,3807.0,3815.08,6299884.0
1754563680,3816.0,3816.0,3809.62,3812.65,7105028.0
1754563860,3812.89,3819.55,3811.47,3819.16,5638758.0
1754564040,3819.0,3822.47,3816.58,3821.28,6784316.0
1754564220,3821.27,3825.0,3819.1,3819.1,7955340.0
1754564400,3820.5,3821.84,3812.1,3815.3,9912698.0
1754564580,3815.56,3817.74,3806.95,3807.43,7559392.0
1754564760,3807.43,3811.0,3806.0,3807.31,10667868.0
1754564940,3807.35,3812.46,3805.44,3810.53,7047378.0
1754565120,3810.53,3811.0,3808.06,3809.7,3628754.0
1754565300,3809.7,3809.71,3806.11,3808.39,4059696.0
1754565480,3808.74,3816.99,3807.16,3814.37,7388626.0
1754565660,3814.72,3820.89,3813.02,3820.51,5191028.0
1754565840,3820.05,3822.15,3816.9,3818.91,6418342.0
1754566020,3818.91,3819.72,3813.78,3819.72,4352606.0
1754566200,3819.72,3823.17,3818.0,3818.47,8228278.0
1754566380,3818.48,3818.99,3813.87,3816.47,8432354.0
1754566560,3817.21,3817.56,3813.0,3815.93,3892078.0
1754566740,3815.93,3821.23,3815.3,3820.86,6036762.0
1754566920,3820.86,3839.26,3819.39,3827.01,21672624.0
1754567100,3827.0,3831.76,3826.21,3828.06,8469574.0
1754567280,3828.07,3839.1,3826.22,3835.07,12517810.0
1754567460,3835.08,3843.74,3826.31,3832.41,14921094.0
1754567640,3832.41,3833.74,3828.0,3833.48,5789962.0
1754567820,3833.48,3833.48,3825.66,3825.67,5954722.0
1754568000,3825.66,3831.24,3825.66,3830.99,5177734.0
1754568180,3831.0,3831.99,3823.43,3825.23,7579180.0
1754568360,3825.23,3833.83,3822.92,3829.47,7703004.0
1754568540,3829.71,3829.98,3826.29,3829.82,4107946.0
1754568720,3829.83,3833.7,3827.61,3832.73,5786002.0
1754568900,3832.73,3844.63,3832.24,3836.29,18519516.0
1754569080,3836.29,3837.86,3832.69,3834.38,3850942.0
1754569260,3834.39,3834.78,3827.7,3831.76,6491334.0
1754569440,3831.76,3833.47,3828.51,3831.03,3926672.0
1754569620,3831.03,3835.91,3830.77,3835.91,3389016.0
1754569800,3835.9,3838.58,3832.01,3834.6,4159806.0
1754569980,3834.6,3836.63,3832.85,3835.14,3363168.0
1754570160,3835.13,3842.7,3834.0,3839.33,6273510.0
1754570340,3839.34,3845.9,3839.0,3844.16,8651692.0
1754570520,3844.16,3844.43,3840.67,3842.12,4695600.0
1754570700,3842.12,3848.34,3840.1,3840.11,10822356.0
1754570880,3840.11,3844.98,3830.68,3844.98,10854636.0
1754571060,3844.79,3846.14,3840.88,3843.82,5485242.0
1754571240,3843.83,3848.6,3843.83,3848.03,4369892.0
1754571420,3848.02,3849.07,3847.04,3848.3,5171350.0
1754571600,3848.48,3853.59,3842.57,3842.91,15295122.0
1754571780,3842.91,3844.74,3839.03,3841.28,6980982.0
1754571960,3841.28,3841.43,3837.62,3838.95,5303220.0
1754572140,3838.95,3841.25,3836.49,3839.78,3907890.0
1754572320,3839.78,3843.0,3839.35,3840.95,2814102.0
1754572500,3840.96,3843.2,3839.01,3842.65,3292048.0
1754572680,3842.65,3843.28,3839.6,3840.86,3961006.0
1754572860,3840.86,3841.26,3836.13,3837.81,2403370.0
1754573040,3837.67,3837.67,3827.61,3832.85,19851494.0
1754573220,3832.86,3833.82,3825.72,3830.6,6246478.0
1754573400,3830.6,3837.71,3827.0,3837.64,6896540.0
1754573580,3837.43,3837.68,3831.01,3835.13,5011768.0
1754573760,3835.13,3846.33,3832.45,3845.59,6554522.0
1754573940,3845.81,3862.87,3845.0,3859.16,28261560.0
1754574120,3858.69,3863.0,3850.23,3857.97,12634642.0
1754574300,3857.97,3857.97,3846.0,3850.27,10295126.0
1754574480,3850.27,3864.53,3846.94,3862.38,6600012.0
1754574660,3863.03,3863.36,3852.95,3853.83,7387534.0
1754574840,3853.36,3862.26,3850.68,3860.11,9478354.0
1754575020,3860.11,3860.11,3851.0,3855.97,5275974.0
1754575200,3855.97,3856.36,3849.53,3851.8,4238824.0
1754575380,3851.54,3852.07,3843.45,3843.45,4260518.0
1754575560,3843.29,3845.98,3832.54,3835.89,12805864.0
1754575740,3835.48,3836.86,3831.11,3832.01,8956614.0
1754575920,3832.52,3833.49,3827.44,3828.96,12218676.0
1754576100,3828.96,3838.94,3826.63,3837.33,10296876.0
1754576280,3837.33,3839.57,3834.28,3835.81,3958798.0
1754576460,3835.81,3836.87,3830.52,3835.25,3415200.0
1754576640,3835.01,3837.32,3828.02,3832.49,6885924.0
1754576820,3832.49,3832.66,3826.35,3829.51,4823714.0
1754577000,3830.0,3830.94,3809.59,3816.2,25958000.0
1754577180,3816.19,3824.55,3813.69,3824.54,11328452.0
1754577360,3824.35,3825.81,3818.09,3823.56,12212922.0
1754577540,3823.57,3827.68,3816.36,3816.77,4636478.0
1754577720,3816.53,3819.23,3814.51,3816.01,4506922.0
1754577900,3816.01,3818.82,3803.67,3807.54,14167630.0
1754578080,3807.54,3813.64,3802.91,3812.89,12621660.0
1754578260,3812.89,3821.8,3811.1,3817.54,9835122.0
1754578440,3817.54,3820.58,3814.24,3814.25,4144998.0
1754578620,3814.3,3818.0,3812.4,3818.0,2686994.0
1754578800,3817.99,3824.12,3816.59,3816.91,6479756.0
1754578980,3816.91,3822.0,3815.74,3818.14,4269768.0
1754579160,3818.14,3822.67,3813.34,3813.82,4018396.0
1754579340,3814.49,3825.89,3814.49,3822.69,6278170.0
1754579520,3822.33,3822.34,3818.12,3820.29,2225380.0
1754579700,3819.88,3823.66,3815.05,3822.35,4282526.0
1754579880,3822.41,3828.57,3822.0,3826.32,7195638.0
1754580060,3826.2,3830.81,3824.61,3827.78,5643702.0
1754580240,3827.78,3834.01,3826.05,3826.79,5785508.0
1754580420,3826.61,3826.79,3821.11,3826.79,4792516.0
1754580600,3826.99,3832.53,3826.69,3831.69,3676508.0
1754580780,3831.7,3832.0,3824.93,3830.2,2966948.0
1754580960,3830.2,3837.3,3827.69,3836.3,4300716.0
1754581140,3836.3,3839.04,3833.64,3836.71,4139584.0
1754581320,3836.72,3836.96,3829.0,3832.55,7634588.0
1754581500,3832.55,3834.2,3827.75,3831.37,3628014.0
1754581680,3831.37,3832.0,3825.2,3826.72,3897690.0
1754581860,3826.65,3834.16,3826.36,3834.16,2647232.0
1754582040,3834.2,3837.37,3831.63,3836.63,3465180.0
1754582220,3836.42,3838.69,3834.64,3835.15,2844406.0
1754582400,3834.74,3838.0,3831.07,3835.35,5464140.0
1754582580,3834.97,3836.47,3831.48,3835.55,3236142.0
1754582760,3835.55,3839.37,3834.22,3838.72,3528270.0
1754582940,3839.18,3840.0,3824.41,3827.63,10113382.0
1754583120,3827.96,3833.75,3827.62,3832.12,5030324.0
1754583300,3832.12,3832.63,3827.35,3828.0,2818900.0
1754583480,3828.01,3828.36,3823.2,3827.45,4373764.0
1754583660,3827.46,3828.96,3821.6,3825.3,3871654.0
1754583840,3825.3,3832.4,3824.47,3831.53,3318842.0
1754584020,3831.52,3834.27,3828.85,3829.76,2978930.0
1754584200,3829.76,3834.53,3828.8,3830.87,3424904.0
1754584380,3830.61,3833.43,3830.56,3832.0,1783668.0
1754584560,3831.99,3832.0,3823.42,3826.36,3948242.0
1754584740,3826.36,3828.68,3813.52,3814.61,8281940.0
1754584920,3814.73,3816.95,3804.99,3805.08,15031182.0
1754585100,3805.08,3808.0,3779.16,3780.04,44536166.0
1754585280,3780.92,3800.62,3780.92,3797.58,19506588.0
1754585460,3798.0,3813.94,3797.98,3808.18,11394722.0
1754585640,3808.19,3817.43,3807.37,3817.43,7268576.0
1754585820,3817.42,3818.3,3812.14,3813.35,5389378.0
1754586000,3813.19,3819.45,3808.99,3812.28,9098550.0
1754586180,3811.92,3815.57,3805.51,3805.51,3810060.0
1754586360,3805.6,3813.58,3801.86,3806.66,7985998.0
1754586540,3806.03,3810.94,3805.0,3810.44,2899838.0
1754586720,3810.44,3817.31,3808.29,3814.14,3202986.0
1754586900,3814.14,3818.81,3812.05,3818.14,3096378.0
1754587080,3817.99,3818.0,3809.87,3814.0,2773068.0
1754587260,3814.59,3818.23,3813.35,3815.05,2499322.0
1754587440,3815.43,3826.65,3815.43,3820.41,9051284.0
1754587620,3820.4,3823.52,3817.63,3818.08,2580862.0
1754587800,3818.08,3823.0,3816.01,3819.43,2556830.0
1754587980,3819.02,3822.56,3816.29,3821.71,1656550.0
1754588160,3821.71,3823.25,3812.76,3820.39,3034976.0
1754588340,3820.39,3824.75,3817.97,3824.75,2352750.0
1754588520,3824.74,3828.68,3822.76,3827.2,3894646.0
1754588700,3827.2,3827.68,3824.03,3826.75,2084426.0
1754588880,3826.76,3827.0,3821.12,3821.13,2402504.0
1754589060,3820.11,3827.94,3820.11,3827.36,1293294.0
1754589240,3827.36,3832.48,3825.21,3825.91,4014524.0
1754589420,3825.6,3828.81,3825.2,3828.08,893280.0
1754589600,3827.9,3828.44,3820.11,3823.67,3234244.0
1754589780,3823.68,3827.5,3823.68,3824.62,1692696.0
1754589960,3824.0,3826.0,3820.91,3823.0,1526516.0
1754590140,3823.0,3824.0,3816.39,3819.34,3547592.0
1754590320,3819.33,3819.69,3806.33,3811.51,7534048.0
1754590500,3811.51,3814.46,3806.62,3813.71,5690894.0
1754590680,3813.77,3815.99,3810.65,3815.9,2493612.0
1754590860,3815.89,3815.9,3811.01,3812.25,1243422.0
1754591040,3812.25,3817.45,3811.0,3817.45,3543954.0
1754591220,3817.17,3821.0,3817.17,3820.0,3338800.0
1754591400,3819.32,3820.36,3813.73,3813.74,2503728.0
1754591580,3813.74,3817.32,3812.57,3815.23,914262.0
1754591760,3815.24,3818.77,3815.23,3818.22,1312588.0
1754591940,3818.11,3818.71,3816.87,3817.87,1197156.0
1754592120,3817.88,3817.88,3812.64,3813.04,1132674.0
1754592300,3813.05,3816.95,3812.0,3816.95,1985566.0
1754592480,3816.94,3817.0,3812.98,3813.3,943532.0
1754592660,3813.29,3821.43,3812.76,3820.18,5012674.0
1754592840,3820.17,3826.0,3820.0,3825.99,3217246.0
1754593020,3826.56,3828.83,3823.68,3825.68,1934610.0
1754593200,3825.68,3828.13,3821.66,3821.66,1828132.0
1754593380,3821.67,3824.6,3820.1,3822.78,1742780.0
1754593560,3822.78,3825.77,3822.0,3824.67,977824.0
1754593740,3824.67,3825.89,3822.85,3824.95,841918.0
1754593920,3824.96,3828.96,3824.95,3827.17,1319696.0
1754594100,3827.13,3832.96,3825.26,3830.02,3935670.0
1754594280,3830.03,3831.83,3826.41,3830.0,1422656.0
1754594460,3830.0,3832.62,3829.07,3830.71,1749668.0
1754594640,3830.71,3832.12,3828.63,3830.03,1310996.0
1754594820,3830.2,3840.62,3829.57,3838.92,11022284.0
1754595000,3838.93,3841.31,3836.3,3839.74,3760876.0
1754595180,3839.74,3844.71,3837.0,3843.37,6272398.0
1754595360,3843.36,3846.01,3839.7,3842.51,8206078.0
1754595540,3842.33,3844.89,3841.13,3844.8,3437558.0
1754595720,3844.8,3850.0,3843.72,3849.62,7582446.0
1754595900,3849.62,3867.38,3849.62,3865.28,25796492.0
1754596080,3864.8,3869.07,3860.93,3867.85,7034248.0
1754596260,3866.87,3874.88,3856.11,3856.31,16906172.0
1754596440,3856.31,3859.65,3850.0,3854.0,10000132.0
1754596620,3854.0,3866.49,3854.0,3865.56,8525730.0
1754596800,3865.48,3867.34,3859.16,3863.39,6532516.0
1754596980,3863.39,3866.33,3853.0,3853.0,7295896.0
1754597160,3852.2,3857.53,3849.68,3856.29,4722092.0
1754597340,3856.29,3856.56,3849.35,3852.38,3060566.0
1754597520,3852.38,3856.26,3852.38,3854.17,2365482.0
1754597700,3854.16,3862.56,3852.34,3856.64,3604702.0
1754597880,3856.65,3858.4,3856.64,3858.22,1233242.0
1754598060,3859.0,3864.78,3856.34,3862.08,2539786.0
1754598240,3862.56,3862.57,3858.0,3860.0,2142670.0
1754598420,3860.0,3862.68,3857.53,3862.32,3140732.0
1754598600,3862.31,3864.41,3856.03,3856.77,3045926.0
1754598780,3856.77,3861.54,3856.77,3859.66,1304468.0
1754598960,3859.66,3866.34,3859.08,3866.34,1726106.0
1754599140,3866.34,3869.78,3863.12,3863.43,3566872.0
1754599320,3863.43,3866.0,3861.43,3863.56,1604854.0
1754599500,3863.57,3863.57,3858.05,3861.99,2802038.0
1754599680,3861.99,3872.98,3861.34,3872.76,5818030.0
1754599860,3872.97,3879.2,3866.61,3866.61,15984140.0
1754600040,3866.61,3868.57,3864.65,3865.76,3258034.0
1754600220,3865.76,3872.39,3865.75,3872.39,2064512.0
1754600400,3872.39,3874.0,3869.34,3871.5,3249688.0
1754600580,3871.49,3873.62,3870.0,3870.69,2842924.0
1754600760,3870.68,3870.69,3867.29,3868.61,1726210.0
1754600940,3868.52,3869.0,3862.0,3863.99,2434266.0
1754601120,3863.99,3870.78,3863.99,3865.26,2587464.0
1754601300,3865.26,3869.27,3865.26,3868.56,1742198.0
1754601480,3868.56,3871.58,3867.39,3869.07,1608118.0
1754601660,3869.07,3869.63,3866.68,3869.37,1121352.0
1754601840,3869.37,3869.38,3865.0,3865.0,1335878.0
1754602020,3865.01,3870.13,3865.0,3869.68,870312.0
1754602200,3869.99,3872.8,3869.0,3869.01,1790170.0
1754602380,3868.87,3868.87,3865.25,3865.25,1202796.0
1754602560,3865.26,3867.88,3862.16,3866.91,3184548.0
1754602740,3866.91,3867.92,3861.53,3862.14,2317566.0
1754602920,3862.14,3863.0,3853.87,3860.44,5202524.0
1754603100,3860.44,3872.0,3858.06,3871.99,4453774.0
1754603280,3872.68,3884.11,3869.07,3871.12,11812540.0
1754603460,3871.01,3878.31,3861.53,3878.12,4528036.0
1754603640,3878.01,3879.02,3867.0,3867.0,3443192.0
1754603820,3867.0,3869.66,3863.38,3869.61,3281866.0
1754604000,3869.61,3876.97,3868.42,3875.87,3648798.0
1754604180,3875.43,3876.35,3868.43,3875.66,2702300.0
1754604360,3875.65,3876.0,3866.33,3876.0,4016964.0
1754604540,3876.11,3881.48,3872.0,3880.89,4349564.0
1754604720,3880.85,3883.79,3877.67,3882.54,4390114.0
1754604900,3882.55,3883.4,3878.62,3880.77,4165474.0
1754605080,3880.73,3883.17,3875.83,3878.04,3462846.0
1754605260,3878.04,3887.18,3878.03,3886.65,5809012.0
1754605440,3886.63,3886.85,3881.9,3882.69,2679174.0
1754605620,3882.69,3883.75,3880.06,3881.87,2801438.0
1754605800,3881.65,3883.98,3878.0,3880.39,5284664.0
1754605980,3880.39,3885.9,3879.03,3885.7,3206108.0
1754606160,3885.7,3886.97,3878.48,3880.58,2534870.0
1754606340,3880.35,3881.2,3876.22,3880.99,3384894.0
1754606520,3880.99,3882.59,3877.81,3881.57,1848866.0
1754606700,3882.0,3908.0,3881.61,3905.11,31225124.0
1754606880,3905.24,3906.2,3897.2,3897.21,13342476.0
1754607060,3897.21,3920.79,3897.21,3920.04,15466118.0
1754607240,3919.45,3925.38,3914.0,3920.47,15392718.0
1754607420,3920.47,3923.4,3912.7,3914.78,7706922.0
1754607600,3915.13,3916.0,3901.82,3901.84,7934848.0
1754607780,3901.84,3905.89,3897.27,3902.1,6094266.0
1754607960,3902.11,3902.37,3893.6,3893.78,8961862.0
1754608140,3894.57,3896.71,3890.91,3895.2,8011214.0
1754608320,3896.17,3898.83,3891.24,3893.01,3596986.0
1754608500,3893.01,3895.43,3889.66,3893.61,3178158.0
1754608680,3893.62,3897.6,3892.07,3896.7,2647000.0
1754608860,3896.55,3897.56,3894.01,3894.28,1941370.0
1754609040,3894.29,3896.97,3893.13,3893.66,1410140.0
1754609220,3893.66,3894.36,3890.89,3891.13,1335398.0
1754609400,3891.01,3893.34,3887.75,3893.0,3193086.0
1754609580,3892.84,3899.82,3891.57,3895.64,4275176.0
1754609760,3895.65,3897.82,3893.03,3894.18,1604864.0
1754609940,3894.17,3895.4,3892.58,3894.09,1106418.0
1754610120,3894.09,3898.73,3893.16,3898.72,1708922.0
1754610300,3898.72,3908.66,3898.46,3908.66,6258272.0
1754610480,3908.54,3910.0,3906.37,3909.56,3815306.0
1754610660,3909.56,3913.16,3908.56,3910.31,3912398.0
1754610840,3910.32,3911.78,3909.01,3909.97,1778186.0
1754611020,3909.97,3916.24,3907.93,3908.4,3675634.0
1754611200,3908.41,3911.02,3897.47,3898.87,9404590.0
1754611380,3898.37,3900.99,3886.53,3893.88,8282416.0
1754611560,3893.87,3902.86,3893.46,3899.76,3417238.0
1754611740,3899.43,3904.4,3895.4,3904.4,3293192.0
1754611920,3904.39,3910.03,3902.01,3905.17,4776780.0
1754612100,3905.17,3905.17,3897.0,3899.1,3432504.0
1754612280,3899.1,3899.1,3881.0,3885.47,12482712.0
1754612460,3885.14,3903.33,3884.71,3893.46,6614010.0
1754612640,3893.02,3905.84,3887.55,3905.83,4967196.0
1754612820,3904.93,3905.12,3888.41,3897.48,4356616.0
1754613000,3897.47,3897.48,3890.01,3892.59,2560452.0
1754613180,3892.59,3898.0,3891.99,3894.15,1819652.0
1754613360,3893.88,3934.0,3891.0,3930.92,24621340.0
1754613540,3930.83,3935.45,3919.07,3929.59,17268166.0
1754613720,3929.41,3929.59,3914.0,3920.08,9320138.0
1754613900,3920.59,3928.01,3900.96,3910.24,19236048.0
1754614080,3910.16,3911.6,3899.69,3901.22,19527942.0
1754614260,3901.22,3903.67,3897.2,3903.67,5990792.0
1754614440,3903.67,3906.2,3896.7,3899.55,5546924.0
1754614620,3899.84,3903.7,3897.2,3898.38,3109274.0
1754614800,3898.38,3903.67,3891.48,3903.22,6817022.0
1754614980,3903.22,3906.55,3888.0,3890.67,6175122.0
1754615160,3890.93,3904.86,3888.89,3904.78,5815150.0
1754615340,3904.51,3905.25,3890.38,3905.19,6462548.0
1754615520,3904.57,3916.0,3898.3,3911.99,7443572.0
1754615700,3911.99,3912.05,3895.4,3900.81,8060870.0
1754615880,3901.16,3905.01,3886.98,3892.66,15346954.0
1754616060,3892.84,3904.29,3888.97,3897.63,5174808.0
1754616240,3897.47,3898.18,3894.45,3895.5,1857252.0
1754616420,3895.75,3899.24,3894.55,3896.16,1412194.0
1754616600,3896.1,3897.85,3890.58,3892.14,2812672.0
1754616780,3892.13,3894.78,3883.85,3886.94,5143556.0
1754616960,3886.66,3888.2,3884.01,3886.65,3243622.0
1754617140,3886.66,3888.0,3884.4,3888.0,1856292.0
1754617320,3888.0,3890.35,3885.44,3886.69,2074118.0
1754617500,3886.69,3889.7,3884.61,3889.7,1574562.0
1754617680,3889.32,3890.9,3883.1,3888.5,2164704.0
1754617860,3888.49,3890.39,3886.9,3888.9,1245360.0
1754618040,3888.89,3889.62,3884.04,3886.2,1712646.0
1754618220,3886.2,3887.3,3873.21,3885.47,6472926.0
1754618400,3885.47,3887.21,3881.62,3881.62,1818036.0
1754618580,3881.62,3884.99,3877.85,3881.0,4087430.0
1754618760,3881.0,3886.4,3880.13,3883.48,3277010.0
1754618940,3883.18,3891.3,3881.59,3887.44,3207958.0
1754619120,3887.44,3891.98,3886.56,3891.98,1709758.0
1754619300,3892.0,3892.57,3887.24,3888.18,3672408.0
1754619480,3888.18,3888.62,3884.0,3885.48,3640002.0
1754619660,3885.48,3888.2,3884.6,3888.19,1080928.0
1754619840,3887.9,3889.62,3886.57,3887.77,787470.0
1754620020,3887.77,3888.26,3885.01,3886.78,725966.0
1754620200,3886.78,3890.0,3886.4,3888.88,1746688.0
1754620380,3888.88,3891.42,3886.52,3891.42,1362920.0
1754620560,3891.42,3893.89,3888.71,3888.97,2478578.0
1754620740,3888.97,3890.44,3883.0,3887.0,2300408.0
1754620920,3887.0,3891.73,3886.34,3890.76,2782418.0
1754621100,3890.77,3901.14,3890.76,3896.68,6358122.0
1754621280,3896.68,3904.15,3896.68,3903.62,6256794.0
1754621460,3903.61,3903.62,3898.53,3900.08,2610918.0
1754621640,3900.08,3900.27,3894.0,3894.43,1838888.0
1754621820,3894.28,3894.96,3891.2,3892.0,2878140.0
1754622000,3891.99,3898.0,3890.58,3897.99,3082574.0
1754622180,3897.48,3901.63,3897.47,3898.6,4896218.0
1754622360,3898.6,3903.0,3898.6,3899.78,1949548.0
1754622540,3899.78,3902.0,3898.73,3901.01,2639518.0
1754622720,3901.17,3902.0,3900.85,3901.24,2672872.0
1754622900,3901.23,3905.6,3900.29,3904.4,2310176.0
1754623080,3904.4,3908.33,3904.0,3908.33,4376066.0
1754623260,3908.32,3961.54,3908.32,3945.56,58287312.0
1754623440,3944.99,3968.38,3943.44,3957.94,31277008.0
1754623620,3957.28,3957.28,3945.05,3950.81,13422814.0
1754623800,3950.8,3951.99,3941.26,3942.25,9900832.0
1754623980,3942.34,3944.42,3933.8,3935.86,12585506.0
1754624160,3935.9,3945.26,3935.4,3937.45,9297644.0
1754624340,3937.8,3938.0,3930.07,3930.34,5731854.0
1754624520,3930.12,3931.73,3927.02,3928.63,4708900.0
1754624700,3928.63,3928.84,3923.55,3923.55,3718830.0
1754624880,3923.51,3928.06,3922.83,3924.01,3742198.0
1754625060,3924.01,3928.18,3924.0,3927.0,4963170.0
1754625240,3927.01,3934.75,3927.0,3934.12,7785426.0
1754625420,3934.12,3938.8,3932.0,3938.06,6793156.0
1754625600,3938.05,3938.39,3924.52,3927.8,9912824.0
1754625780,3927.57,3931.02,3920.21,3922.41,7803216.0
1754625960,3922.4,3923.67,3920.6,3921.31,2250174.0
1754626140,3921.31,3922.71,3918.92,3922.45,4236902.0
1754626320,3923.17,3927.49,3921.0,3921.55,2869610.0
1754626500,3921.55,3923.06,3919.43,3919.53,2011262.0
1754626680,3919.53,3921.07,3916.44,3916.44,2421086.0
1754626860,3916.44,3919.24,3914.29,3916.86,4067390.0
1754627040,3916.72,3921.55,3915.23,3921.55,5632392.0
1754627220,3921.55,3924.81,3919.6,3924.68,2648362.0
1754627400,3924.68,3931.97,3923.0,3930.28,5867368.0
1754627580,3930.28,3933.64,3927.99,3929.19,2864338.0
1754627760,3929.18,3932.63,3929.17,3932.19,1966042.0
1754627940,3932.19,3932.19,3927.18,3928.38,1898254.0
1754628120,3928.38,3929.65,3923.24,3924.15,1967544.0
1754628300,3924.15,3926.56,3923.0,3923.61,1617780.0
1754628480,3923.61,3925.2,3921.12,3925.2,1366850.0
1754628660,3925.38,3925.38,3920.82,3922.08,1360666.0
1754628840,3922.08,3922.68,3919.29,3919.57,1723972.0
1754629020,3919.18,3919.46,3917.34,3919.33,1653838.0
1754629200,3919.32,3919.56,3915.16,3915.16,2084182.0
1754629380,3915.16,3916.88,3911.81,3911.82,3651326.0
1754629560,3911.81,3913.0,3906.1,3906.4,6227222.0
1754629740,3906.41,3911.8,3905.51,3910.08,3993608.0
1754629920,3910.46,3910.58,3908.19,3909.4,1640334.0
1754630100,3909.4,3911.73,3906.5,3906.5,1990276.0
1754630280,3906.51,3908.0,3904.08,3906.99,2514872.0
1754630460,3907.0,3907.0,3902.53,3902.54,2433462.0
1754630640,3902.54,3902.54,3893.22,3898.87,10059364.0
1754630820,3898.86,3900.24,3898.0,3898.8,2629882.0
1754631000,3898.81,3901.89,3897.43,3898.37,3374080.0
1754631180,3898.37,3900.49,3895.43,3898.94,3082460.0
1754631360,3898.95,3903.68,3898.25,3903.68,1646942.0
1754631540,3903.99,3904.0,3900.8,3903.92,1788150.0
1754631720,3903.55,3904.4,3901.96,3903.67,1418976.0
1754631900,3903.68,3904.0,3898.8,3898.8,990810.0
1754632080,3898.8,3902.83,3897.64,3902.57,1079710.0
1754632260,3902.57,3903.7,3900.0,3903.7,1061036.0
1754632440,3903.7,3904.0,3900.0,3900.01,1290766.0
1754632620,3900.01,3900.91,3899.23,3900.24,1744216.0
1754632800,3900.24,3902.16,3899.28,3902.16,1528590.0
1754632980,3902.15,3904.96,3901.1,3902.21,1917778.0
1754633160,3902.21,3904.4,3897.67,3897.79,2081546.0
1754633340,3897.81,3900.8,3893.68,3900.68,4044816.0
1754633520,3900.8,3914.99,3900.43,3914.99,4815234.0
1754633700,3915.0,3915.0,3908.6,3910.53,4982166.0
1754633880,3910.51,3910.99,3904.55,3906.75,1962498.0
1754634060,3906.52,3907.74,3904.0,3907.74,1452750.0
1754634240,3907.74,3916.01,3907.18,3915.92,3178658.0
1754634420,3916.14,3917.68,3912.51,3915.15,3080074.0
1754634600,3915.15,3918.8,3914.36,3915.24,2979330.0
1754634780,3914.91,3915.51,3908.88,3910.43,2342586.0
1754634960,3910.43,3917.0,3910.43,3911.99,5361438.0
1754635140,3912.0,3912.43,3908.2,3911.49,1530156.0
1754635320,3911.53,3913.0,3910.0,3912.24,1260700.0
1754635500,3912.24,3912.98,3906.74,3906.75,1219490.0
1754635680,3906.74,3909.16,3906.33,3908.3,1014026.0
1754635860,3908.3,3908.79,3905.06,3908.79,1069766.0
1754636040,3908.79,3912.2,3908.79,3911.14,1012630.0
1754636220,3911.14,3914.83,3909.09,3913.21,2047584.0
1754636400,3913.21,3914.75,3908.93,3908.94,3538962.0
1754636580,3908.93,3908.94,3905.05,3905.8,1575442.0
1754636760,3905.79,3910.0,3901.42,3902.12,2687964.0
1754636940,3902.12,3904.66,3899.0,3902.73,3468444.0
1754637120,3902.74,3906.75,3901.07,3906.75,2157122.0
1754637300,3906.75,3916.59,3906.75,3916.42,4664592.0
1754637480,3916.21,3926.0,3914.76,3918.8,9123666.0
1754637660,3918.79,3919.54,3914.23,3914.87,2304854.0
1754637840,3914.99,3917.0,3913.31,3914.42,1883636.0
1754638020,3914.41,3921.99,3914.0,3920.04,1944534.0
1754638200,3920.03,3920.8,3916.41,3918.06,2225724.0
1754638380,3918.06,3919.59,3913.7,3914.53,3059244.0
1754638560,3914.53,3919.58,3913.99,3917.73,2587914.0
1754638740,3917.73,3918.73,3916.48,3917.58,1267872.0
1754638920,3917.58,3917.58,3913.11,3913.42,2057892.0
1754639100,3913.43,3918.73,3912.2,3915.06,2312912.0
1754639280,3915.06,3918.39,3914.07,3915.01,1432988.0
1754639460,3915.01,3916.93,3913.99,3915.73,1666210.0
1754639640,3915.74,3920.3,3913.4,3916.53,2860954.0
1754639820,3916.53,3917.4,3913.0,3914.88,2408304.0
1754640000,3914.88,3920.3,3913.11,3919.42,2492956.0
1754640180,3918.76,3921.93,3915.6,3921.93,1356192.0
1754640360,3921.93,3926.4,3920.82,3921.0,4384980.0
1754640540,3921.0,3924.61,3921.0,3924.36,2927516.0
1754640720,3924.35,3924.91,3921.61,3921.61,2189244.0
1754640900,3921.61,3923.5,3918.48,3920.0,1903662.0
1754641080,3920.0,3920.52,3913.65,3913.65,2441246.0
1754641260,3913.65,3915.9,3911.79,3913.41,2862166.0
1754641440,3913.41,3913.81,3903.49,3907.61,4704250.0
1754641620,3907.6,3909.27,3901.29,3903.81,3237802.0
1754641800,3904.0,3904.24,3893.66,3896.27,10339500.0
1754641980,3896.28,3900.0,3886.11,3889.3,10758868.0
1754642160,3889.31,3894.47,3888.42,3893.29,5131796.0
1754642340,3893.3,3894.76,3890.02,3893.32,3314142.0
1754642520,3893.32,3895.0,3888.71,3890.21,4019054.0
1754642700,3890.65,3892.28,3886.0,3891.8,3772632.0
1754642880,3891.81,3894.48,3886.68,3886.71,4427350.0
1754643060,3886.71,3893.8,3883.19,3893.2,3621078.0
1754643240,3893.2,3894.86,3890.84,3892.41,2104178.0
1754643420,3892.4,3898.56,3892.4,3897.21,2585480.0
1754643600,3897.21,3897.74,3892.0,3893.9,1996954.0
1754643780,3893.9,3894.6,3889.55,3890.73,2214404.0
1754643960,3890.83,3895.25,3889.1,3895.25,2060480.0
1754644140,3895.24,3898.0,3892.5,3897.62,1212028.0
1754644320,3897.62,3898.69,3891.47,3891.91,1467136.0
1754644500,3891.91,3896.3,3890.52,3896.29,1259872.0
1754644680,3896.67,3897.98,3891.0,3892.68,1381146.0
1754644860,3892.68,3892.68,3885.6,3889.56,2602442.0
1754645040,3888.71,3890.07,3883.13,3885.56,4828494.0
1754645220,3885.56,3890.24,3883.19,3888.75,5937502.0
1754645400,3888.75,3890.03,3888.04,3889.24,1374764.0
1754645580,3889.25,3892.79,3887.25,3891.58,1411356.0
1754645760,3891.59,3894.85,3890.19,3894.72,1364978.0
1754645940,3894.49,3896.0,3891.2,3892.99,1644810.0
1754646120,3892.99,3892.99,3890.61,3892.54,478352.0
1754646300,3892.54,3895.91,3892.0,3895.59,1163194.0
1754646480,3895.59,3896.57,3893.0,3895.9,906358.0
1754646660,3895.9,3899.59,3895.9,3898.71,2817544.0
1754646840,3898.71,3901.18,3898.25,3899.94,1992698.0
1754647020,3899.94,3899.94,3897.76,3898.8,1428156.0
1754647200,3898.81,3900.73,3898.0,3899.16,1863488.0
1754647380,3898.84,3903.55,3898.5,3903.54,2756520.0
1754647560,3903.54,3907.36,3901.01,3902.46,2875000.0
1754647740,3902.46,3903.61,3899.7,3902.71,1501496.0
1754647920,3902.7,3902.71,3898.17,3900.01,1669752.0
1754648100,3900.01,3902.8,3898.43,3901.69,978782.0
1754648280,3901.69,3902.78,3899.0,3899.01,1005096.0
1754648460,3899.0,3899.25,3893.85,3896.92,2856332.0
1754648640,3896.92,3898.5,3895.5,3898.5,1274394.0
1754648820,3898.49,3898.5,3895.0,3895.27,1174684.0
1754649000,3895.27,3898.0,3894.87,3896.65,629830.0
1754649180,3896.65,3897.66,3895.41,3896.61,1432866.0
1754649360,3896.6,3900.94,3895.01,3897.43,2242814.0
1754649540,3897.44,3897.9,3892.36,3893.37,1102490.0
1754649720,3893.37,3893.45,3891.34,3891.35,1353824.0
1754649900,3891.2,3891.78,3890.01,3890.51,1219292.0
1754650080,3890.5,3890.51,3885.33,3888.27,2633682.0
1754650260,3888.0,3891.8,3885.18,3890.68,2227334.0
1754650440,3891.13,3896.3,3891.13,3894.03,2357748.0
1754650620,3894.04,3895.72,3893.36,3895.06,487234.0
1754650800,3895.94,3898.6,3895.93,3897.82,2397684.0
1754650980,3897.82,3898.44,3895.85,3897.19,2053206.0
1754651160,3897.19,3905.44,3897.18,3903.99,5527204.0
1754651340,3903.99,3906.77,3903.13,3905.83,2439864.0
1754651520,3905.97,3908.2,3905.6,3906.14,2255576.0
1754651700,3906.14,3912.0,3905.47,3911.5,3925810.0
1754651880,3911.5,3911.6,3908.23,3911.01,3743636.0
1754652060,3911.01,3911.01,3905.61,3905.61,1525454.0
1754652240,3905.6,3907.5,3903.64,3905.0,2056500.0
1754652420,3905.0,3905.0,3903.3,3904.22,903106.0
1754652600,3904.21,3906.82,3903.93,3905.48,1115258.0
1754652780,3905.48,3913.4,3905.48,3913.39,1658252.0
1754652960,3914.0,3914.0,3910.0,3912.9,2779250.0
1754653140,3912.91,3917.24,3911.91,3914.69,5630802.0
1754653320,3914.68,3914.69,3911.41,3913.4,1456598.0
1754653500,3913.39,3914.66,3912.18,3914.0,2071276.0
1754653680,3914.0,3914.3,3912.82,3913.74,1908190.0
1754653860,3913.74,3918.3,3913.01,3917.3,2156694.0
1754654040,3917.31,3919.0,3916.64,3917.38,2288074.0
1754654220,3917.38,3917.38,3915.32,3916.28,1432054.0
1754654400,3916.28,3916.28,3914.25,3914.26,1738094.0
1754654580,3914.26,3915.53,3912.74,3913.43,1031632.0
1754654760,3913.44,3913.44,3907.15,3907.2,5203724.0
1754654940,3907.5,3909.36,3897.69,3902.29,7135492.0
1754655120,3902.38,3906.19,3902.38,3904.55,2970516.0
1754655300,3904.54,3909.55,3904.54,3907.55,3670738.0
1754655480,3907.55,3908.23,3899.18,3901.78,3132724.0
1754655660,3901.78,3907.49,3899.02,3906.13,2068176.0
1754655840,3905.89,3905.99,3902.01,3903.44,722220.0
1754656020,3903.43,3906.97,3903.36,3906.97,1047812.0
1754656200,3906.97,3908.11,3901.0,3902.29,2014716.0
1754656380,3902.29,3903.96,3900.11,3901.43,1220990.0
1754656560,3901.35,3902.11,3895.41,3896.73,3811616.0
1754656740,3896.73,3900.0,3895.55,3899.99,1902584.0
1754656920,3899.98,3901.4,3898.32,3898.72,1890112.0
1754657100,3898.73,3898.73,3895.16,3896.57,2259480.0
1754657280,3896.57,3900.76,3896.57,3899.26,1227350.0
1754657460,3898.84,3898.84,3891.26,3891.94,2568514.0
1754657640,3891.94,3895.92,3891.94,3892.05,1582838.0
1754657820,3892.01,3892.01,3890.99,3891.01,1803314.0
1754658000,3890.86,3894.61,3890.38,3894.09,1855718.0
1754658180,3894.08,3894.47,3890.23,3892.34,1956724.0
1754658360,3892.34,3894.75,3891.03,3892.64,1173940.0
1754658540,3892.64,3898.29,3891.91,3897.68,3067678.0
1754658720,3897.67,3902.3,3897.0,3897.0,3429748.0
1754658900,3897.0,3903.08,3894.01,3902.87,2275542.0
1754659080,3901.95,3907.61,3900.8,3907.53,3097890.0
1754659260,3907.53,3912.44,3905.32,3912.25,3736066.0
1754659440,3911.83,3912.49,3907.84,3909.26,3525038.0
1754659620,3909.26,3911.78,3909.0,3911.78,1989714.0
1754659800,3911.6,3912.0,3902.59,3902.59,3640334.0
1754659980,3902.59,3920.6,3902.59,3920.59,8236892.0
1754660160,3921.29,3926.99,3915.93,3921.64,13516604.0
1754660340,3921.65,3936.67,3920.0,3934.72,15782736.0
1754660520,3934.72,3941.97,3932.23,3936.1,14882722.0
1754660700,3936.1,3984.12,3936.1,3984.01,63602972.0
1754660880,3983.46,3988.7,3977.33,3981.3,46024536.0
1754661060,3981.45,4010.85,3981.45,4009.42,63908712.0
1754661240,4009.58,4010.56,3988.11,3992.5,40561044.0
1754661420,3992.87,4006.24,3988.64,3998.95,20254756.0
1754661600,3998.95,4001.07,3992.0,3996.57,18209754.0
1754661780,3996.1,4005.0,3995.0,3995.38,20314762.0
1754661960,3995.16,3999.0,3971.1,3978.7,34223788.0
1754662140,3978.89,3994.15,3978.89,3980.29,15308388.0
1754662320,3980.01,3983.99,3958.0,3965.06,45085764.0
1754662500,3965.51,3968.91,3942.0,3949.38,40261476.0
1754662680,3949.58,3960.89,3947.35,3960.83,17289886.0
1754662860,3960.89,3961.72,3954.51,3954.51,8379550.0
1754663040,3954.52,3961.99,3954.5,3961.24,6062350.0
1754663220,3960.72,3967.44,3956.84,3961.97,10324580.0
1754663400,3961.76,3965.24,3954.62,3956.31,9104412.0
1754663580,3956.56,3956.56,3942.64,3950.62,11003678.0
1754663760,3951.2,3955.36,3945.22,3946.7,6880994.0
1754663940,3946.95,3952.32,3945.0,3946.32,7589116.0
1754664120,3946.85,3959.0,3945.6,3958.04,7827772.0
1754664300,3958.4,3980.34,3957.44,3975.66,23285442.0
1754664480,3975.68,3975.68,3967.7,3970.21,9924556.0
1754664660,3970.21,3974.23,3967.4,3970.49,4026606.0
1754664840,3970.49,3976.19,3967.77,3973.76,5538812.0
1754665020,3973.76,3983.0,3973.42,3983.0,8023282.0
1754665200,3982.97,3987.89,3976.4,3976.68,11492872.0
1754665380,3977.19,3979.6,3950.61,3965.43,19585718.0
1754665560,3965.42,3970.21,3954.8,3963.31,7728720.0
1754665740,3963.31,3964.39,3950.41,3951.06,9220054.0
1754665920,3952.4,3958.71,3946.94,3954.46,9633602.0
1754666100,3954.46,3955.36,3947.3,3951.43,5575852.0
1754666280,3950.52,3961.0,3950.52,3953.02,5742978.0
1754666460,3952.41,3958.57,3952.41,3958.11,2491944.0
1754666640,3957.89,3962.41,3957.45,3959.67,3993218.0
1754666820,3959.66,3959.67,3952.72,3952.72,3282132.0
1754667000,3952.57,3955.6,3950.39,3953.25,4138414.0
1754667180,3953.25,3963.21,3951.02,3956.55,4510122.0
1754667360,3956.55,3958.98,3951.23,3951.23,3033538.0
1754667540,3951.23,3951.24,3928.28,3930.72,27939096.0
1754667720,3930.58,3935.52,3925.2,3927.77,11338168.0
1754667900,3928.13,3941.2,3928.13,3935.65,9841062.0
1754668080,3935.37,3943.8,3935.35,3942.98,6794118.0
1754668260,3943.57,3950.0,3940.23,3947.75,5826056.0
1754668440,3947.74,3952.3,3946.0,3950.32,5964442.0
1754668620,3950.9,3954.98,3950.9,3952.99,2652722.0
1754668800,3953.0,3964.71,3952.43,3964.65,7400926.0
1754668980,3964.04,3966.18,3951.35,3959.5,9179588.0
1754669160,3958.97,3961.32,3954.76,3959.51,3513174.0
1754669340,3959.67,3964.3,3957.21,3958.49,4719868.0
1754669520,3958.49,3959.19,3953.85,3954.11,4343574.0
1754669700,3954.34,3958.65,3949.45,3958.32,6120840.0
1754669880,3958.32,3965.55,3955.09,3965.55,3546404.0
1754670060,3965.55,3970.85,3965.0,3966.07,5248690.0
1754670240,3966.07,3976.2,3963.42,3971.81,5490090.0
1754670420,3971.81,3973.21,3960.91,3965.01,4351314.0
1754670600,3965.52,3965.53,3958.0,3965.52,3462788.0
1754670780,3965.49,3967.88,3959.81,3962.49,3113008.0
1754670960,3962.49,3970.86,3962.48,3965.01,3127020.0
1754671140,3965.01,3965.01,3956.5,3957.8,3235806.0
1754671320,3957.8,3962.6,3957.8,3959.33,1858222.0
1754671500,3959.32,3966.53,3958.8,3961.65,1965358.0
1754671680,3961.65,3964.0,3960.9,3963.19,1291186.0
1754671860,3963.19,3970.73,3959.96,3968.02,4572056.0
1754672040,3968.02,3968.02,3963.76,3967.7,2050748.0
1754672220,3967.69,3969.99,3966.47,3969.8,1725962.0
1754672400,3969.81,3972.82,3966.81,3971.75,4905482.0
1754672580,3971.75,3984.99,3971.75,3978.25,14145720.0
1754672760,3978.7,3986.4,3978.7,3980.98,8235320.0
1754672940,3980.76,3985.96,3980.34,3985.96,5193964.0
1754673120,3985.64,3993.07,3985.56,3987.38,14094364.0
1754673300,3987.71,3991.94,3985.4,3986.5,4990236.0
1754673480,3986.5,3992.0,3985.58,3989.81,5297846.0
1754673660,3989.82,3998.95,3989.0,3998.95,10154918.0
1754673840,3998.95,4002.13,3978.81,3982.28,17848384.0
1754674020,3982.28,3996.77,3981.3,3995.4,7977902.0
1754674200,3994.9,4009.23,3993.2,4005.35,13441118.0
1754674380,4005.35,4025.51,4004.0,4011.26,30496996.0
1754674560,4011.95,4028.13,4008.63,4025.66,14149510.0
1754674740,4025.41,4030.0,4020.73,4022.03,11164720.0
1754674920,4022.25,4026.47,4013.34,4018.43,8047086.0
1754675100,4018.42,4019.79,4010.66,4019.72,6284864.0
1754675280,4019.86,4031.47,4017.06,4021.22,11021768.0
1754675460,4021.01,4030.95,4020.0,4024.29,7202424.0
1754675640,4024.28,4028.76,4020.74,4028.33,4765978.0
1754675820,4028.33,4033.69,4027.17,4031.84,10568992.0
1754676000,4032.2,4045.62,4029.11,4044.81,16733304.0
1754676180,4044.81,4047.88,4034.05,4039.79,13406106.0
1754676360,4039.4,4049.77,4038.69,4041.22,9117286.0
1754676540,4041.22,4045.62,4036.89,4045.0,5603972.0
1754676720,4045.0,4047.0,4035.35,4039.51,6123746.0
1754676900,4039.43,4043.59,4032.34,4039.64,8148260.0
1754677080,4039.27,4057.21,4038.13,4052.32,17613202.0
1754677260,4052.32,4054.15,4048.52,4050.82,5987952.0
1754677440,4050.99,4050.99,4038.0,4043.48,5454746.0
1754677620,4043.67,4050.48,4036.0,4046.1,10976450.0
1754677800,4046.0,4053.05,4045.76,4051.91,6509956.0
1754677980,4051.91,4054.14,4047.27,4053.02,4698886.0
1754678160,4053.02,4053.74,4045.01,4045.02,6749916.0
1754678340,4045.03,4048.93,4041.22,4045.02,8789736.0
1754678520,4045.01,4046.42,4045.0,4045.01,3770230.0
1754678700,4045.0,4045.0,4033.29,4043.58,10955264.0
1754678880,4043.45,4051.51,4041.02,4047.04,6637262.0
1754679060,4047.34,4048.0,4042.61,4048.0,5709458.0
1754679240,4047.99,4048.92,4045.0,4048.21,3256912.0
1754679420,4048.2,4056.0,4048.2,4055.28,5439230.0
1754679600,4055.84,4066.04,4053.12,4058.31,16837904.0
1754679780,4058.5,4061.89,4048.99,4049.62,8707370.0
1754679960,4049.63,4054.44,4048.45,4050.77,3279082.0
1754680140,4050.76,4050.76,4041.17,4042.38,4668402.0
1754680320,4042.39,4049.72,4041.72,4048.23,4059062.0
1754680500,4048.22,4052.87,4044.22,4045.69,2183072.0
1754680680,4045.45,4047.09,4043.76,4044.08,1875600.0
1754680860,4044.08,4050.55,4043.86,4044.37,1794404.0
1754681040,4044.37,4044.37,4036.59,4039.95,6774544.0
1754681220,4039.95,4043.53,4039.38,4041.24,3732848.0
1754681400,4041.23,4043.0,4036.71,4042.0,2727620.0
1754681580,4041.99,4041.99,4035.04,4035.29,3091096.0
1754681760,4035.29,4041.0,4030.18,4033.7,4715834.0
1754681940,4033.7,4044.0,4033.01,4044.0,3475024.0
1754682120,4043.99,4048.32,4043.57,4044.04,4189300.0
1754682300,4043.66,4060.83,4043.58,4047.99,9560984.0
1754682480,4048.17,4051.37,4042.0,4051.37,3139500.0
1754682660,4051.09,4051.82,4047.0,4051.81,1621990.0
1754682840,4051.91,4055.74,4050.26,4050.26,3132218.0
1754683020,4050.23,4061.64,4050.22,4060.09,4796522.0
1754683200,4060.05,4072.08,4050.0,4054.71,14364986.0
1754683380,4054.71,4057.53,4049.4,4052.01,3287532.0
1754683560,4050.77,4062.61,4050.18,4058.65,7639688.0
1754683740,4058.66,4058.66,4050.76,4051.83,2639406.0
1754683920,4051.82,4053.07,4049.2,4050.08,1379968.0
1754684100,4050.58,4053.49,4048.64,4050.99,3694302.0
1754684280,4051.0,4054.01,4046.13,4048.51,3312644.0
1754684460,4048.51,4048.51,4044.56,4046.67,2278258.0
1754684640,4046.67,4049.53,4046.36,4049.4,1658730.0
1754684820,4049.4,4050.94,4046.38,4048.19,1822136.0
1754685000,4048.19,4056.99,4047.99,4052.19,3890028.0
1754685180,4051.75,4052.06,4047.0,4048.59,2959884.0
1754685360,4048.46,4049.95,4046.31,4048.31,1461844.0
1754685540,4048.29,4048.96,4046.5,4047.89,1638370.0
1754685720,4047.82,4053.01,4047.69,4051.55,1213550.0
1754685900,4051.56,4059.97,4050.48,4059.15,4879252.0
1754686080,4059.53,4059.69,4053.35,4055.79,1479382.0
1754686260,4055.8,4055.8,4050.0,4052.99,1446932.0
1754686440,4053.0,4053.52,4050.84,4052.0,946392.0
1754686620,4052.0,4057.63,4050.88,4056.82,1795904.0
1754686800,4056.82,4058.18,4055.14,4056.63,1187874.0
1754686980,4056.96,4057.78,4051.05,4051.05,1104936.0
1754687160,4051.05,4052.24,4049.32,4049.76,1976280.0
1754687340,4049.75,4053.57,4049.46,4052.02,1992646.0
1754687520,4052.02,4053.05,4049.94,4050.54,1233966.0
1754687700,4050.54,4051.65,4042.15,4042.16,3446660.0
1754687880,4042.15,4046.57,4042.15,4043.92,1475460.0
1754688060,4043.92,4047.18,4042.24,4045.42,1829246.0
1754688240,4045.43,4045.6,4043.0,4043.01,830236.0
1754688420,4043.0,4043.01,4037.15,4039.11,4645702.0
1754688600,4039.11,4043.07,4039.11,4041.52,1618676.0
1754688780,4041.52,4045.2,4040.01,4044.23,1421224.0
1754688960,4044.22,4046.92,4043.69,4043.69,1739008.0
1754689140,4043.69,4045.32,4043.37,4045.0,867678.0
1754689320,4045.01,4045.62,4045.0,4045.5,771034.0
1754689500,4045.51,4045.86,4045.0,4045.5,524478.0
1754689680,4045.51,4045.51,4042.5,4042.51,1408590.0
1754689860,4042.51,4042.51,4041.0,4041.0,828640.0
1754690040,4041.0,4041.99,4041.0,4041.98,1099044.0
1754690220,4041.98,4041.99,4037.44,4037.45,1648052.0
1754690400,4037.44,4037.45,4030.16,4033.76,9437366.0
1754690580,4033.76,4038.45,4032.38,4033.5,1817894.0
1754690760,4033.5,4033.5,4022.39,4029.52,13754454.0
1754690940,4029.52,4034.58,4028.2,4028.42,3006510.0
1754691120,4028.42,4033.15,4028.42,4033.15,1318926.0
1754691300,4033.15,4038.38,4029.27,4029.72,4341502.0
1754691480,4029.72,4032.72,4029.18,4031.01,2040864.0
1754691660,4031.01,4031.62,4027.5,4029.64,2180956.0
1754691840,4029.64,4032.44,4028.08,4032.06,1342066.0
1754692020,4032.06,4032.44,4027.55,4029.5,1329086.0
1754692200,4029.5,4029.51,4017.91,4019.54,13140226.0
1754692380,4019.53,4024.25,4019.51,4024.25,4660578.0
1754692560,4024.71,4027.96,4022.77,4023.5,2209124.0
1754692740,4023.51,4027.23,4021.49,4025.18,1278962.0
1754692920,4025.17,4027.45,4022.99,4027.45,1022196.0
1754693100,4027.74,4032.2,4025.82,4032.19,2455492.0
1754693280,4032.2,4035.0,4029.01,4033.3,1735118.0
1754693460,4033.31,4034.06,4025.52,4026.77,2890528.0
1754693640,4026.78,4027.11,4023.8,4025.21,1192976.0
1754693820,4025.21,4025.62,4023.3,4024.34,917778.0
1754694000,4024.34,4029.31,4021.42,4028.02,3390082.0
1754694180,4028.01,4030.4,4026.05,4030.01,979684.0
1754694360,4030.01,4031.63,4028.96,4028.97,964418.0
1754694540,4028.96,4029.98,4026.37,4026.91,1054250.0
1754694720,4026.91,4028.31,4024.86,4025.99,770052.0
1754694900,4025.99,4027.65,4024.44,4025.99,1036682.0
1754695080,4025.99,4026.59,4019.8,4023.27,2495416.0
1754695260,4023.66,4025.11,4023.66,4024.1,1179378.0
1754695440,4024.11,4024.11,4022.0,4023.27,783348.0
1754695620,4023.28,4023.56,4020.42,4021.55,1090758.0
1754695800,4021.56,4021.56,4016.5,4017.27,3173274.0
1754695980,4017.27,4018.11,4013.57,4014.21,4863398.0
1754696160,4014.35,4014.84,4006.06,4008.35,8757254.0
1754696340,4008.35,4014.27,4005.75,4010.31,5537742.0
1754696520,4010.32,4012.77,4008.8,4011.0,2548308.0
1754696700,4010.99,4013.55,4010.0,4013.5,1957062.0
1754696880,4013.7,4014.31,4011.0,4012.65,927470.0
1754697060,4012.66,4014.03,4011.53,4011.72,1112342.0
1754697240,4011.73,4011.73,4008.43,4010.81,1513016.0
1754697420,4010.82,4011.06,4006.65,4009.04,1604056.0
1754697600,4009.04,4012.59,4007.85,4012.59,2189634.0
1754697780,4012.59,4012.6,4007.64,4011.82,1571820.0
1754697960,4011.82,4012.0,4006.46,4006.95,1934226.0
1754698140,4006.95,4007.76,4006.0,4007.44,1056606.0
1754698320,4007.43,4013.06,4007.43,4011.56,2015484.0
1754698500,4011.55,4012.78,4006.0,4006.0,1663438.0
1754698680,4006.48,4012.78,4005.28,4012.78,2836410.0
1754698860,4012.78,4017.17,4012.77,4013.98,2787414.0
1754699040,4013.99,4019.3,4013.54,4019.3,2664244.0
1754699220,4019.3,4025.37,4018.0,4018.0,4880908.0
1754699400,4017.88,4017.88,4013.41,4015.65,2638110.0
1754699580,4015.65,4021.22,4015.29,4021.03,1973738.0
1754699760,4021.04,4023.24,4017.4,4018.28,2025902.0
1754699940,4018.29,4020.89,4017.0,4020.0,1407634.0
1754700120,4019.99,4021.0,4018.51,4019.77,1123770.0
1754700300,4019.78,4020.0,4017.5,4020.0,1171140.0
1754700480,4020.0,4022.0,4018.5,4018.5,1496194.0
1754700660,4018.51,4018.91,4011.6,4014.99,4135472.0
1754700840,4014.66,4015.17,4010.37,4011.1,1713726.0
1754701020,4011.1,4016.27,4011.1,4016.09,1075840.0
1754701200,4016.08,4016.08,4011.0,4011.01,838708.0
1754701380,4011.0,4016.83,4009.11,4015.83,1771902.0
1754701560,4015.83,4021.98,4015.51,4020.74,2412852.0
1754701740,4020.74,4024.24,4019.66,4020.01,2280062.0
1754701920,4020.01,4020.82,4015.86,4016.52,1427562.0
1754702100,4016.52,4019.81,4012.61,4012.61,1207014.0
1754702280,4012.61,4015.0,4012.4,4014.33,912482.0
1754702460,4014.33,4016.54,4013.48,4015.78,700778.0
1754702640,4015.78,4018.4,4014.4,4018.25,881636.0
1754702820,4018.25,4019.86,4017.9,4019.0,953788.0
1754703000,4019.01,4021.8,4017.41,4018.78,1628832.0
1754703180,4018.61,4023.68,4017.54,4023.43,2324964.0
1754703360,4023.35,4024.91,4020.27,4023.16,4136166.0
1754703540,4023.16,4029.81,4021.65,4027.82,3113126.0
1754703720,4028.39,4033.09,4024.86,4028.36,7047260.0
1754703900,4028.36,4031.41,4025.47,4027.77,3135500.0
1754704080,4027.77,4028.88,4024.48,4027.45,2515982.0
1754704260,4027.45,4035.0,4026.33,4030.86,5806138.0
1754704440,4030.86,4031.6,4028.6,4030.21,2677718.0
1754704620,4030.21,4033.22,4029.63,4031.6,2055480.0
1754704800,4031.36,4032.0,4028.45,4031.73,3406792.0
1754704980,4031.72,4032.57,4026.51,4026.83,2195136.0
1754705160,4026.84,4030.38,4026.0,4026.49,2156982.0
1754705340,4026.49,4027.91,4024.89,4027.91,2492330.0
1754705520,4027.9,4027.91,4022.08,4024.53,3024002.0
1754705700,4024.33,4027.48,4024.33,4026.2,1495182.0
1754705880,4026.2,4033.33,4026.1,4033.14,1799910.0
1754706060,4033.15,4033.15,4028.0,4032.59,2433888.0
1754706240,4032.41,4033.33,4031.0,4032.92,796544.0
1754706420,4032.91,4033.33,4031.23,4031.34,1298734.0
1754706600,4031.33,4031.33,4028.42,4029.04,973814.0
1754706780,4029.03,4029.04,4026.17,4028.08,1151712.0
1754706960,4028.08,4030.0,4027.0,4028.99,1127022.0
1754707140,4029.0,4035.32,4028.86,4035.31,1674734.0
1754707320,4035.32,4036.9,4032.26,4033.47,2080212.0
1754707500,4033.46,4033.47,4029.77,4031.23,1597190.0
1754707680,4031.23,4034.0,4028.0,4033.99,1504444.0
1754707860,4034.0,4036.39,4032.0,4032.0,1971360.0
1754708040,4032.0,4033.11,4031.01,4032.83,1308434.0
1754708220,4032.84,4034.1,4030.66,4030.66,1858208.0
1754708400,4030.67,4031.33,4029.1,4030.77,948112.0
1754708580,4030.77,4032.34,4023.99,4024.35,3331636.0
1754708760,4024.35,4028.53,4024.35,4026.2,1637360.0
1754708940,4026.21,4035.44,4025.09,4035.43,4044402.0
1754709120,4035.43,4042.0,4034.0,4040.68,24134500.0
1754709300,4040.66,4042.85,4032.17,4033.43,5539072.0
1754709480,4033.43,4036.55,4032.22,4033.82,3047516.0
1754709660,4033.81,4036.0,4033.67,4035.16,1116720.0
1754709840,4035.16,4039.59,4034.9,4038.77,1609934.0
1754710020,4038.77,4039.86,4037.88,4037.99,1875432.0
1754710200,4037.99,4040.84,4036.01,4037.12,2837778.0
1754710380,4037.12,4037.75,4033.66,4034.68,971000.0
1754710560,4034.68,4035.35,4032.92,4035.34,1815338.0
1754710740,4035.34,4040.55,4035.34,4038.0,1755638.0
1754710920,4037.38,4049.3,4037.3,4043.95,7251542.0
1754711100,4043.95,4046.76,4042.13,4042.69,3152156.0
1754711280,4042.29,4043.54,4040.23,4043.2,3285842.0
1754711460,4043.2,4049.99,4042.49,4046.32,3938142.0
1754711640,4046.33,4050.59,4045.77,4049.3,4293982.0
1754711820,4048.81,4050.32,4048.02,4049.33,2361150.0
1754712000,4049.34,4052.46,4047.01,4049.73,4182626.0
1754712180,4049.73,4049.76,4047.53,4047.53,1916508.0
1754712360,4047.54,4048.66,4046.2,4047.2,2512762.0
1754712540,4047.2,4047.2,4043.26,4045.97,2965800.0
1754712720,4045.98,4057.63,4045.97,4055.88,6628542.0
1754712900,4055.87,4059.07,4053.0,4054.81,4689670.0
1754713080,4054.54,4054.54,4051.41,4051.49,1667892.0
1754713260,4051.49,4054.09,4050.89,4053.52,3761634.0
1754713440,4053.53,4057.9,4053.52,4057.89,3100252.0
1754713620,4057.89,4063.08,4057.0,4062.01,6643028.0
1754713800,4062.0,4081.71,4059.64,4074.86,23380022.0
1754713980,4074.95,4083.61,4074.86,4081.73,13456974.0
1754714160,4081.73,4102.98,4081.73,4098.36,44443370.0
1754714340,4098.5,4098.66,4085.47,4089.33,17467276.0
1754714520,4089.33,4089.33,4078.09,4079.44,10928094.0
1754714700,4079.73,4083.04,4076.0,4076.99,8779308.0
1754714880,4077.0,4083.33,4073.74,4082.89,8434974.0
1754715060,4082.99,4083.75,4076.16,4077.17,5341338.0
1754715240,4077.34,4082.79,4075.01,4082.79,3756276.0
1754715420,4082.67,4084.22,4078.16,4079.43,3834438.0
1754715600,4079.43,4080.53,4074.23,4079.23,4672456.0
1754715780,4079.23,4154.07,4078.94,4147.81,68335918.0
1754715960,4147.21,4218.41,4140.7,4169.04,147637518.0
1754716140,4169.04,4176.52,4152.66,4157.99,36810168.0
1754716320,4158.27,4165.22,4149.91,4158.23,25536654.0
1754716500,4157.8,4163.08,4151.93,4158.89,19376168.0
1754716680,4158.89,4164.69,4153.45,4164.69,12605578.0
1754716860,4164.86,4172.51,4163.93,4171.98,17336842.0
1754717040,4171.19,4174.99,4160.47,4174.99,10766128.0
1754717220,4174.99,4180.44,4174.13,4178.65,14430436.0
1754717400,4178.65,4185.42,4174.95,4183.09,16284416.0
1754717580,4183.09,4196.0,4183.09,4195.31,18581240.0
1754717760,4194.86,4195.96,4164.0,4174.03,23326318.0
1754717940,4174.03,4177.73,4165.99,4169.68,11883614.0
1754718120,4169.68,4176.42,4167.53,4176.37,6044816.0
1754718300,4176.4,4184.93,4175.23,4181.09,10131844.0
1754718480,4181.09,4193.98,4180.1,4184.33,11347244.0
1754718660,4184.34,4188.57,4176.78,4181.88,10865184.0
1754718840,4181.88,4182.4,4170.03,4170.78,10950272.0
1754719020,4171.46,4180.98,4171.46,4180.74,3724384.0
1754719200,4180.74,4181.7,4162.98,4167.77,10825100.0
1754719380,4167.77,4172.98,4143.19,4154.09,21396684.0
1754719560,4154.88,4165.0,4154.88,4162.98,9106830.0
1754719740,4162.98,4162.98,4146.05,4161.52,10752646.0
1754719920,4160.97,4162.0,4157.97,4160.59,5967432.0
1754720100,4160.6,4162.55,4153.48,4160.82,8424166.0
1754720280,4160.83,4174.82,4159.82,4174.43,9291294.0
1754720460,4174.72,4174.72,4167.78,4170.13,4028560.0
1754720640,4170.13,4181.52,4167.66,4176.88,11863372.0
1754720820,4176.87,4178.0,4173.58,4174.9,3281858.0
1754721000,4174.89,4175.0,4164.41,4164.78,5060538.0
1754721180,4165.08,4165.61,4157.08,4159.99,9762992.0
1754721360,4159.99,4164.73,4158.5,4160.0,4385468.0
1754721540,4159.99,4167.33,4157.95,4160.29,5887242.0
1754721720,4160.29,4160.29,4152.33,4155.95,3347854.0
1754721900,4155.99,4156.49,4148.0,4149.48,13125346.0
1754722080,4149.47,4154.84,4149.16,4154.83,3925102.0
1754722260,4154.84,4158.02,4151.72,4151.72,2512802.0
1754722440,4151.72,4156.0,4149.91,4153.91,3504432.0
1754722620,4153.91,4163.31,4153.91,4161.76,5249688.0
1754722800,4161.76,4163.39,4157.39,4160.53,3600408.0
1754722980,4160.53,4166.94,4159.47,4165.98,3275844.0
1754723160,4165.98,4169.33,4165.98,4168.29,4255702.0
1754723340,4168.3,4173.24,4167.97,4169.13,3190250.0
1754723520,4169.13,4169.99,4165.64,4167.48,2671710.0
1754723700,4167.48,4171.67,4166.67,4171.67,3014056.0
1754723880,4171.67,4175.8,4170.96,4174.0,4125248.0
1754724060,4174.0,4174.0,4168.48,4169.97,4652766.0
1754724240,4169.97,4169.97,4165.7,4168.57,2090718.0
1754724420,4169.02,4169.58,4164.0,4164.21,2119512.0
1754724600,4164.21,4167.59,4162.25,4162.3,2403124.0
1754724780,4162.3,4162.9,4158.1,4159.22,4009332.0
1754724960,4159.21,4159.22,4155.32,4158.01,3162694.0
1754725140,4158.31,4163.88,4157.65,4160.14,2891194.0
1754725320,4160.56,4162.94,4160.14,4161.75,1591620.0
1754725500,4161.75,4161.88,4158.82,4159.07,2045290.0
1754725680,4159.06,4166.88,4158.01,4163.18,2732190.0
1754725860,4163.18,4169.85,4163.18,4169.49,2301300.0
1754726040,4169.49,4169.67,4167.46,4169.67,1847694.0
1754726220,4169.67,4170.83,4169.29,4169.7,2753516.0
1754726400,4169.7,4171.37,4169.0,4170.26,2571712.0
1754726580,4170.26,4173.97,4167.87,4173.97,2202634.0
1754726760,4173.75,4177.96,4173.0,4177.35,6891132.0
1754726940,4177.34,4177.96,4175.54,4175.99,2870944.0
1754727120,4175.98,4178.05,4172.49,4176.31,4074250.0
1754727300,4176.3,4179.53,4173.0,4178.68,2527482.0
1754727480,4178.68,4180.0,4175.27,4177.37,4155774.0
1754727660,4177.37,4178.0,4171.7,4176.82,3801160.0
1754727840,4176.82,4177.48,4174.4,4177.47,1504064.0
1754728020,4177.47,4187.0,4176.15,4187.0,7698426.0
1754728200,4186.99,4187.65,4180.24,4182.4,5135154.0
1754728380,4182.39,4184.01,4179.1,4183.94,3277254.0
1754728560,4184.19,4191.33,4183.17,4188.63,9554974.0
1754728740,4188.62,4189.95,4185.3,4186.55,6127524.0
1754728920,4186.54,4201.71,4184.46,4199.52,8356984.0
1754729100,4197.85,4197.85,4180.61,4183.56,12398104.0
1754729280,4183.75,4185.16,4166.81,4166.94,9224352.0
1754729460,4168.57,4184.79,4168.57,4183.56,7015122.0
1754729640,4183.8,4193.3,4181.91,4188.35,7631936.0
1754729820,4188.48,4190.13,4186.35,4188.75,2931796.0
1754730000,4188.74,4188.75,4178.9,4182.0,4874848.0
1754730180,4182.64,4183.91,4172.69,4172.7,6452764.0
1754730360,4172.69,4183.0,4172.69,4183.0,4434252.0
1754730540,4182.99,4194.89,4182.99,4193.31,10110354.0
1754730720,4193.02,4202.57,4190.42,4198.54,8183248.0
1754730900,4198.54,4199.62,4188.54,4192.99,5880626.0
1754731080,4192.99,4192.99,4185.01,4187.32,3479154.0
1754731260,4187.32,4189.9,4185.36,4187.39,1914400.0
1754731440,4187.39,4194.06,4187.0,4191.2,3178840.0
1754731620,4191.2,4191.2,4187.86,4188.42,1363966.0
1754731800,4188.21,4190.7,4184.6,4190.7,2365310.0
1754731980,4190.7,4192.39,4190.38,4191.0,1803022.0
1754732160,4191.0,4193.66,4187.74,4188.51,1910176.0
1754732340,4188.76,4195.72,4187.33,4195.46,3305310.0
1754732520,4195.45,4195.64,4193.14,4195.44,2060092.0
1754732700,4195.02,4243.07,4193.23,4232.58,41681608.0
1754732880,4232.5,4232.56,4210.6,4218.34,24191230.0
1754733060,4218.35,4218.35,4210.01,4217.57,12598604.0
1754733240,4217.57,4224.99,4215.29,4215.29,11425722.0
1754733420,4215.19,4222.54,4210.96,4217.98,7665946.0
1754733600,4218.2,4218.99,4213.98,4214.18,7482838.0
1754733780,4214.64,4225.06,4214.53,4220.8,9344230.0
1754733960,4221.22,4230.41,4219.57,4226.79,9770144.0
1754734140,4226.78,4245.59,4224.36,4237.57,18861892.0
1754734320,4237.57,4239.46,4231.59,4237.34,11415332.0
1754734500,4237.52,4245.59,4232.25,4238.01,11853092.0
1754734680,4238.01,4238.35,4232.21,4232.53,7153380.0
1754734860,4232.54,4233.79,4230.0,4230.18,7379642.0
1754735040,4230.19,4230.19,4220.26,4223.4,11558838.0
1754735220,4223.4,4229.99,4223.35,4224.76,5768326.0
1754735400,4224.76,4226.7,4220.51,4223.78,5735384.0
1754735580,4223.67,4227.95,4222.84,4225.71,3636782.0
1754735760,4225.71,4225.72,4217.51,4220.49,8322418.0
1754735940,4220.49,4223.51,4218.89,4220.0,4221842.0
1754736120,4219.97,4220.63,4218.0,4220.24,2337624.0
1754736300,4220.24,4229.24,4220.23,4228.42,4560984.0
1754736480,4228.42,4230.58,4217.59,4220.0,9332044.0
1754736660,4220.01,4220.01,4213.07,4213.99,8428432.0
1754736840,4214.11,4221.0,4212.02,4215.0,8860462.0
1754737020,4216.08,4219.26,4214.01,4216.02,5712548.0
1754737200,4216.02,4216.97,4203.23,4208.1,13625400.0
1754737380,4208.32,4212.04,4205.22,4210.29,6295072.0
1754737560,4209.71,4211.99,4206.0,4211.99,3475298.0
1754737740,4211.99,4211.99,4202.82,4205.38,5176330.0
1754737920,4205.39,4206.83,4200.0,4200.56,7557940.0
1754738100,4200.56,4205.99,4198.22,4204.3,10322896.0
1754738280,4204.3,4207.44,4203.56,4203.57,3101510.0
1754738460,4203.57,4206.34,4200.91,4205.62,2902160.0
1754738640,4205.62,4208.15,4202.94,4204.93,1853840.0
1754738820,4204.92,4208.78,4204.92,4207.38,2577804.0
1754739000,4207.37,4207.38,4203.0,4203.03,1933918.0
1754739180,4203.03,4206.92,4201.79,4202.42,2892736.0
1754739360,4202.42,4205.4,4201.12,4203.01,2982838.0
1754739540,4203.0,4203.29,4185.02,4200.21,20425736.0
1754739720,4200.21,4204.88,4199.0,4199.58,5989232.0
1754739900,4199.58,4199.58,4193.7,4193.7,3844010.0
1754740080,4193.7,4198.87,4190.68,4196.57,6098216.0
1754740260,4196.76,4198.26,4193.7,4195.68,3247400.0
1754740440,4195.67,4199.38,4193.94,4194.43,2777122.0
1754740620,4194.43,4194.43,4190.89,4190.9,870160.0
1754740800,4189.4,4191.0,4181.01,4183.8,13266102.0
1754740980,4183.83,4193.03,4182.28,4190.14,8901244.0
1754741160,4190.13,4195.11,4189.19,4195.01,5091746.0
1754741340,4195.01,4199.88,4193.0,4197.69,7412412.0
1754741520,4197.01,4198.8,4195.36,4198.19,2771800.0
1754741700,4196.8,4200.3,4195.52,4196.61,4360982.0
1754741880,4196.89,4202.13,4196.8,4199.93,3231506.0
1754742060,4199.59,4203.51,4199.01,4199.01,4543962.0
1754742240,4199.01,4200.59,4196.47,4199.87,2532814.0
1754742420,4199.87,4206.5,4199.66,4203.65,3833062.0
1754742600,4203.65,4203.65,4196.01,4196.02,3375796.0
1754742780,4196.81,4200.85,4196.81,4198.41,2177556.0
1754742960,4198.4,4200.07,4194.65,4196.66,1979626.0
1754743140,4196.65,4196.66,4190.41,4191.98,4516646.0
1754743320,4191.66,4191.66,4188.56,4190.04,3526702.0
1754743500,4190.05,4196.31,4189.76,4194.64,2993024.0
1754743680,4194.58,4196.46,4194.0,4194.01,1135396.0
1754743860,4194.01,4198.77,4192.67,4196.91,2185162.0
1754744040,4196.92,4197.9,4195.0,4196.98,999842.0
1754744220,4196.98,4197.44,4195.3,4195.41,807406.0
1754744400,4195.41,4195.93,4193.01,4195.66,1305092.0
1754744580,4195.66,4198.37,4193.69,4194.8,1917676.0
1754744760,4194.8,4194.8,4187.26,4188.36,3111202.0
1754744940,4188.36,4189.52,4181.77,4185.71,6752508.0
1754745120,4185.71,4187.26,4168.0,4177.59,17079306.0
1754745300,4178.32,4183.87,4173.23,4178.14,8941348.0
1754745480,4178.13,4186.68,4176.81,4185.1,9455450.0
1754745660,4185.11,4188.0,4181.65,4186.63,4615744.0
1754745840,4188.47,4192.99,4186.79,4192.04,5984592.0
1754746020,4192.04,4192.05,4187.64,4190.45,2722252.0
1754746200,4190.45,4190.45,4180.37,4183.92,4510572.0
1754746380,4183.92,4184.43,4171.54,4173.54,10781686.0
1754746560,4173.54,4179.57,4173.52,4178.5,4300778.0
1754746740,4178.51,4183.0,4177.42,4181.11,2798156.0
1754746920,4181.11,4184.46,4177.97,4181.18,2205630.0
1754747100,4180.0,4180.87,4172.58,4175.14,6581326.0
1754747280,4175.55,4177.28,4166.11,4173.95,11107870.0
1754747460,4173.95,4174.38,4166.49,4167.3,6647150.0
1754747640,4167.65,4169.99,4167.04,4167.33,3890288.0
1754747820,4167.33,4168.87,4163.84,4164.83,4498824.0
1754748000,4164.83,4166.64,4153.1,4163.34,23014966.0
1754748180,4163.34,4175.0,4162.42,4173.87,10674264.0
1754748360,4173.88,4178.13,4171.02,4176.9,5109508.0
1754748540,4176.6,4182.0,4175.91,4181.73,5561806.0
1754748720,4181.99,4184.95,4180.7,4184.6,4680706.0
1754748900,4184.6,4189.22,4179.66,4181.15,10390434.0
1754749080,4181.15,4186.6,4176.24,4186.13,3462118.0
1754749260,4186.13,4187.49,4183.54,4186.37,2907506.0
1754749440,4186.37,4190.97,4186.35,4190.46,3882584.0
1754749620,4190.64,4196.6,4190.13,4192.51,9429682.0
1754749800,4192.51,4192.76,4185.65,4185.65,4102020.0
1754749980,4185.66,4192.49,4185.65,4189.45,3413178.0
1754750160,4189.45,4195.0,4189.2,4192.02,2468068.0
1754750340,4192.01,4192.47,4189.24,4190.89,2244556.0
1754750520,4190.89,4190.89,4187.63,4188.33,2218406.0
1754750700,4188.33,4190.0,4182.81,4189.68,5004800.0
1754750880,4189.68,4193.83,4187.96,4193.49,4114422.0
1754751060,4193.31,4196.0,4190.74,4191.9,3404360.0
1754751240,4191.9,4194.92,4190.61,4194.92,1687346.0
1754751420,4194.92,4196.84,4193.46,4195.48,2527896.0
1754751600,4195.65,4224.86,4194.71,4222.27,23183920.0
1754751780,4222.27,4222.27,4203.82,4207.95,14052956.0
1754751960,4207.76,4212.78,4203.18,4210.32,5159682.0
1754752140,4210.32,4214.29,4203.0,4205.01,6448042.0
1754752320,4205.02,4211.11,4203.57,4209.87,3223876.0
1754752500,4209.99,4220.39,4208.04,4219.81,7306808.0
1754752680,4219.42,4221.68,4210.2,4210.21,10034976.0
1754752860,4210.2,4210.34,4171.0,4190.75,36818812.0
1754753040,4190.75,4199.27,4186.22,4199.05,13223736.0
1754753220,4199.05,4202.12,4192.01,4198.67,6608980.0
1754753400,4198.67,4204.72,4195.87,4201.64,4658902.0
1754753580,4201.65,4202.51,4195.06,4198.99,2899570.0
1754753760,4199.47,4199.73,4191.57,4197.02,3264032.0
1754753940,4197.02,4205.0,4196.56,4202.86,3264654.0
1754754120,4202.86,4205.99,4200.23,4202.82,2244508.0
1754754300,4202.58,4213.42,4199.93,4213.42,6914426.0
1754754480,4213.42,4213.42,4204.21,4204.92,4924538.0
1754754660,4204.91,4206.06,4201.7,4203.76,2268718.0
1754754840,4203.75,4207.5,4201.07,4207.21,1962554.0
1754755020,4207.22,4207.72,4204.09,4207.72,1775788.0
1754755200,4207.52,4211.4,4205.12,4206.84,3709326.0
1754755380,4206.84,4214.5,4205.0,4214.44,3520912.0
1754755560,4214.49,4214.49,4205.43,4209.77,2582526.0
1754755740,4209.77,4214.43,4209.45,4211.84,3271530.0
1754755920,4211.84,4213.73,4209.6,4213.43,2234976.0
1754756100,4213.43,4217.0,4210.7,4215.53,4005292.0
1754756280,4215.57,4221.25,4215.57,4217.42,5641756.0
1754756460,4217.42,4219.53,4212.41,4217.63,4040698.0
1754756640,4217.63,4224.48,4217.01,4219.35,5156890.0
1754756820,4219.35,4221.69,4215.15,4215.54,4109942.0
1754757000,4215.55,4218.96,4208.99,4209.12,3690580.0
1754757180,4209.34,4212.0,4192.03,4207.7,18063208.0
1754757360,4207.7,4212.37,4206.93,4209.93,2851176.0
1754757540,4209.49,4214.41,4208.92,4214.41,2243028.0
1754757720,4214.4,4214.48,4208.24,4208.24,1569616.0
1754757900,4208.24,4213.0,4205.74,4208.1,2159808.0
1754758080,4208.1,4211.21,4201.01,4205.9,4699282.0
1754758260,4205.81,4206.26,4197.51,4202.38,4560296.0
1754758440,4202.38,4208.79,4202.37,4204.72,1956324.0
1754758620,4204.72,4207.47,4204.72,4206.0,1823438.0
1754758800,4206.01,4206.79,4198.52,4199.22,4694252.0
1754758980,4199.21,4206.53,4198.67,4206.01,1979694.0
1754759160,4205.99,4216.86,4204.17,4215.87,4265316.0
1754759340,4215.87,4217.48,4214.92,4215.7,3785190.0
1754759520,4215.69,4215.88,4212.25,4215.23,1978858.0
1754759700,4215.26,4220.0,4214.16,4218.56,2470406.0
1754759880,4218.48,4220.49,4216.82,4217.11,2732554.0
1754760060,4217.1,4220.3,4216.4,4220.0,2089836.0
1754760240,4220.0,4220.0,4211.72,4215.48,1577418.0
1754760420,4215.48,4223.18,4214.0,4220.92,3113590.0
1754760600,4220.92,4221.11,4212.56,4215.88,1721566.0
1754760780,4215.87,4228.98,4215.87,4227.8,7419416.0
1754760960,4227.8,4238.05,4226.0,4226.99,19625808.0
1754761140,4227.0,4230.38,4222.96,4224.9,3906752.0
1754761320,4224.89,4230.49,4224.89,4227.89,2035538.0
1754761500,4227.89,4228.9,4224.42,4228.9,1572678.0
1754761680,4228.9,4228.9,4222.0,4223.64,2703614.0
1754761860,4223.63,4225.0,4220.61,4222.8,4201210.0
1754762040,4222.8,4231.64,4222.8,4231.09,2269496.0
1754762220,4231.09,4235.37,4230.02,4233.28,3364052.0
1754762400,4233.27,4234.32,4229.27,4233.55,2539784.0
1754762580,4233.77,4236.03,4225.2,4227.05,4028242.0
1754762760,4227.05,4231.74,4226.05,4229.75,2272118.0
1754762940,4229.74,4230.64,4226.14,4227.69,1696956.0
1754763120,4227.69,4227.69,4221.66,4225.41,3257058.0
1754763300,4225.41,4225.41,4218.98,4220.82,3207990.0
1754763480,4220.89,4225.75,4219.58,4224.7,2523516.0
1754763660,4224.71,4229.57,4224.4,4229.45,1745258.0
1754763840,4229.99,4238.96,4229.9,4236.89,7502154.0
1754764020,4236.89,4236.89,4231.42,4234.83,3194424.0
1754764200,4234.83,4234.83,4229.24,4231.93,1901956.0
1754764380,4232.36,4235.95,4231.01,4235.31,1204716.0
1754764560,4235.04,4243.61,4234.1,4239.28,7257914.0
1754764740,4239.29,4241.68,4230.35,4230.36,4528378.0
1754764920,4230.35,4232.17,4228.51,4228.77,2948082.0
1754765100,4228.64,4233.55,4226.93,4233.38,2900854.0
1754765280,4233.39,4238.53,4231.89,4237.32,4119674.0
1754765460,4237.32,4257.35,4237.31,4244.95,22114070.0
1754765640,4244.95,4248.99,4240.01,4240.99,4158386.0
1754765820,4241.0,4243.74,4239.38,4240.61,3167334.0
1754766000,4240.61,4247.28,4235.28,4247.27,4560290.0
1754766180,4247.65,4248.87,4242.6,4248.22,3191042.0
1754766360,4247.98,4248.65,4244.95,4248.48,2496156.0
1754766540,4248.49,4251.25,4246.21,4249.46,3619232.0
1754766720,4248.96,4249.7,4244.01,4245.42,2224968.0
1754766900,4245.35,4248.76,4242.53,4248.2,3490964.0
1754767080,4248.21,4248.21,4242.01,4243.55,2184174.0
1754767260,4243.56,4244.9,4238.85,4240.36,3680576.0
1754767440,4240.09,4242.0,4238.68,4239.74,1864124.0
1754767620,4239.73,4248.99,4239.73,4248.64,2221726.0
1754767800,4248.48,4249.0,4246.26,4247.39,1446818.0
1754767980,4247.39,4248.39,4244.58,4245.68,1883820.0
1754768160,4245.67,4254.34,4242.15,4248.86,5413342.0
1754768340,4248.86,4253.11,4246.79,4253.07,2378344.0
1754768520,4253.07,4266.0,4253.07,4261.57,17564256.0
1754768700,4261.57,4270.0,4256.68,4260.81,11299610.0
1754768880,4260.81,4260.81,4252.73,4258.35,3893758.0
1754769060,4258.17,4260.69,4256.47,4257.25,1891046.0
1754769240,4257.45,4262.0,4254.41,4256.81,2638418.0
1754769420,4256.82,4258.12,4254.65,4256.64,1668394.0
1754769600,4256.65,4263.67,4254.84,4262.37,6606928.0
1754769780,4262.33,4264.99,4260.34,4263.67,2618252.0
1754769960,4263.67,4267.14,4261.57,4264.88,2769098.0
1754770140,4264.99,4296.34,4264.99,4269.69,39101964.0
1754770320,4269.6,4277.5,4266.27,4270.35,14522760.0
1754770500,4270.35,4271.16,4263.32,4266.85,5550088.0
1754770680,4266.85,4273.11,4264.27,4268.22,6239330.0
1754770860,4268.45,4273.35,4268.25,4269.99,6567154.0
1754771040,4270.0,4284.09,4269.99,4282.92,7876860.0
1754771220,4282.82,4284.75,4268.01,4268.72,16769442.0
1754771400,4268.61,4269.65,4262.91,4266.39,5861690.0
1754771580,4266.4,4270.85,4265.26,4268.55,4588588.0
1754771760,4268.54,4275.63,4267.84,4274.39,4054280.0
1754771940,4274.38,4283.0,4273.5,4274.33,7294476.0
1754772120,4274.32,4280.15,4273.59,4279.03,2693350.0
1754772300,4279.04,4279.72,4274.2,4277.58,3246526.0
1754772480,4277.58,4277.73,4271.7,4274.95,2296322.0
1754772660,4274.09,4279.74,4272.35,4272.35,2376086.0
1754772840,4272.35,4276.73,4271.23,4276.32,1450150.0
1754773020,4276.32,4289.02,4274.47,4289.02,5749208.0
1754773200,4288.71,4292.05,4277.3,4283.97,12066124.0
1754773380,4283.97,4287.92,4281.42,4287.03,2006832.0
1754773560,4287.04,4291.1,4283.39,4288.08,3299762.0
1754773740,4288.08,4297.64,4287.39,4293.06,9027314.0
1754773920,4293.37,4297.66,4285.0,4288.0,8241958.0
1754774100,4288.0,4288.53,4263.63,4264.46,12499126.0
1754774280,4264.64,4285.25,4264.64,4279.67,10605058.0
1754774460,4279.67,4280.95,4265.38,4270.85,9234402.0
1754774640,4270.84,4272.52,4265.0,4267.66,4470068.0
1754774820,4268.0,4268.01,4265.29,4267.22,3857836.0
1754775000,4267.21,4278.2,4260.12,4277.01,9411324.0
1754775180,4276.86,4277.56,4270.56,4274.43,4375254.0
1754775360,4274.43,4281.01,4271.41,4271.83,4307868.0
1754775540,4271.43,4273.51,4265.88,4273.0,5937710.0
1754775720,4273.0,4273.21,4266.99,4269.85,1489080.0
1754775900,4269.85,4287.07,4269.44,4287.06,3041874.0
1754776080,4286.93,4287.98,4279.32,4284.98,5010362.0
1754776260,4284.98,4291.64,4284.12,4291.63,4022042.0
1754776440,4291.64,4293.26,4285.56,4286.62,3780884.0
1754776620,4286.62,4286.62,4273.88,4276.23,6110820.0
1754776800,4275.84,4282.27,4271.64,4281.42,4850442.0
1754776980,4281.86,4291.97,4278.93,4291.95,5205686.0
1754777160,4291.95,4293.18,4288.02,4291.99,6256542.0
1754777340,4291.99,4291.99,4279.99,4282.47,4995914.0
1754777520,4282.47,4288.5,4281.23,4288.26,2280944.0
1754777700,4288.26,4291.72,4285.55,4285.67,3123678.0
1754777880,4286.27,4293.36,4286.27,4292.91,3717606.0
1754778060,4292.92,4321.5,4290.75,4320.48,27435862.0
1754778240,4320.48,4324.96,4305.19,4305.19,26165280.0
1754778420,4305.99,4316.43,4299.83,4300.24,11036190.0
1754778600,4299.91,4301.48,4286.13,4295.33,14756072.0
1754778780,4295.33,4295.63,4286.32,4293.1,4810750.0
1754778960,4293.1,4293.1,4259.0,4273.06,24886748.0
1754779140,4272.89,4277.92,4266.02,4273.07,6645474.0
1754779320,4273.08,4273.08,4267.01,4269.58,3500842.0
1754779500,4269.58,4270.99,4252.95,4254.32,11581090.0
1754779680,4254.33,4265.01,4241.8,4261.01,23745794.0
1754779860,4260.97,4268.65,4259.35,4260.43,6660942.0
1754780040,4260.17,4269.48,4260.17,4268.38,3800216.0
1754780220,4267.94,4267.94,4260.0,4262.15,4292602.0
1754780400,4262.54,4262.8,4250.33,4252.79,9354962.0
1754780580,4252.79,4273.62,4251.22,4268.19,18172702.0
1754780760,4268.19,4268.58,4258.78,4259.82,3178874.0
1754780940,4259.81,4261.66,4258.4,4258.54,1654736.0
1754781120,4258.54,4258.54,4254.01,4256.52,3570738.0
1754781300,4256.95,4261.16,4254.73,4256.64,2282814.0
1754781480,4256.65,4256.88,4250.92,4252.66,2286516.0
1754781660,4252.66,4257.36,4252.19,4255.81,1031478.0
1754781840,4255.78,4256.71,4250.09,4251.28,2540612.0
1754782020,4251.72,4254.67,4251.16,4251.64,1601940.0
1754782200,4251.64,4258.41,4246.19,4258.41,7133330.0
1754782380,4258.41,4261.63,4256.26,4258.91,5067802.0
1754782560,4258.91,4264.3,4258.28,4262.79,2306588.0
1754782740,4262.79,4262.87,4257.35,4259.89,2168860.0
1754782920,4259.9,4261.69,4257.75,4261.53,2354402.0
1754783100,4261.91,4262.43,4257.28,4258.7,1245084.0
1754783280,4258.7,4260.57,4255.74,4259.89,1527020.0
1754783460,4259.89,4263.6,4256.49,4263.57,3942844.0
1754783640,4263.57,4273.18,4262.62,4263.23,7273732.0
1754783820,4263.0,4263.0,4259.1,4259.1,2592866.0
1754784000,4259.1,4266.0,4259.1,4263.76,2659922.0
1754784180,4263.76,4263.99,4253.01,4253.01,4236438.0
1754784360,4253.01,4256.66,4247.57,4252.85,3930166.0
1754784540,4253.15,4261.0,4252.5,4258.86,1915422.0
1754784720,4258.26,4264.95,4258.18,4264.94,2083088.0
1754784900,4264.53,4267.44,4264.0,4265.41,3771296.0
1754785080,4265.59,4273.29,4265.59,4271.03,3144032.0
1754785260,4270.31,4271.01,4265.13,4269.88,2471936.0
1754785440,4269.67,4269.67,4265.79,4267.85,1320600.0
1754785620,4267.85,4268.34,4261.47,4261.83,1648700.0
1754785800,4261.83,4265.3,4260.68,4265.23,2288192.0
1754785980,4265.08,4274.36,4262.15,4271.42,4015178.0
1754786160,4271.42,4281.33,4271.42,4279.36,7559302.0
1754786340,4279.36,4283.74,4278.34,4282.61,4063434.0
1754786520,4282.61,4285.8,4280.95,4285.8,4633846.0
1754786700,4285.52,4288.82,4280.87,4283.51,4248092.0
1754786880,4283.51,4304.3,4283.18,4297.17,13953080.0
1754787060,4297.17,4318.02,4295.14,4317.67,16849096.0
1754787240,4317.51,4331.71,4302.01,4306.47,32323158.0
1754787420,4306.77,4311.33,4306.15,4309.73,6353530.0
1754787600,4309.45,4321.15,4309.09,4314.06,10186682.0
1754787780,4314.52,4319.0,4300.45,4302.18,9154012.0
1754787960,4302.66,4302.98,4289.69,4301.86,11466252.0
1754788140,4301.7,4304.36,4291.01,4294.37,4849412.0
1754788320,4293.97,4298.63,4286.56,4286.56,4785462.0
1754788500,4286.91,4299.27,4286.0,4298.51,5572720.0
1754788680,4298.51,4304.82,4292.75,4303.77,5570348.0
1754788860,4304.43,4304.44,4294.0,4294.36,3927202.0
1754789040,4294.37,4298.0,4290.24,4297.48,5783242.0
1754789220,4297.48,4298.99,4293.31,4293.94,2568774.0
1754789400,4293.3,4303.59,4293.0,4303.58,2545148.0
1754789580,4303.59,4310.51,4299.16,4309.98,5087560.0
1754789760,4309.56,4312.87,4305.0,4311.71,4615722.0
1754789940,4311.71,4319.57,4310.89,4315.0,10238688.0
1754790120,4314.99,4319.86,4308.42,4317.1,4591086.0
1754790300,4317.39,4317.7,4297.12,4299.12,5242436.0
1754790480,4299.12,4305.15,4297.17,4300.66,3301120.0
1754790660,4300.66,4304.41,4295.88,4300.13,2401830.0
1754790840,4300.14,4302.4,4294.65,4295.0,2908314.0
1754791020,4294.99,4300.36,4294.99,4298.86,1783722.0
1754791200,4299.28,4303.37,4297.26,4298.0,2084494.0
1754791380,4298.01,4300.28,4291.21,4296.08,3437436.0
1754791560,4296.09,4296.87,4289.94,4290.79,3542462.0
1754791740,4290.79,4294.05,4286.61,4289.2,4134828.0
1754791920,4289.2,4289.24,4270.12,4281.68,18215876.0
1754792100,4282.0,4285.57,4277.0,4281.34,5862312.0
1754792280,4281.52,4288.0,4277.92,4287.99,3245166.0
1754792460,4287.99,4287.99,4271.06,4272.44,7128970.0
1754792640,4272.04,4277.0,4248.51,4251.85,35580956.0
1754792820,4250.86,4262.22,4248.35,4260.41,18045242.0
1754793000,4260.43,4264.05,4252.05,4258.85,6119844.0
1754793180,4259.7,4264.89,4255.17,4264.8,5173672.0
1754793360,4264.53,4264.53,4248.01,4248.01,6560502.0
1754793540,4248.19,4258.13,4248.19,4255.1,4433962.0
1754793720,4255.01,4255.12,4248.97,4250.18,4043830.0
1754793900,4250.84,4255.89,4249.31,4252.58,3874406.0
1754794080,4252.58,4254.06,4249.87,4250.66,2342280.0
1754794260,4250.61,4251.58,4246.48,4246.82,5739216.0
1754794440,4246.82,4249.99,4245.51,4249.99,3996916.0
1754794620,4249.99,4250.65,4246.16,4246.17,2459708.0
1754794800,4245.31,4245.49,4236.66,4240.18,16362434.0
1754794980,4240.19,4256.0,4238.84,4252.54,12412682.0
1754795160,4252.55,4253.48,4242.68,4243.61,6725238.0
1754795340,4243.61,4245.28,4226.83,4235.07,25169196.0
1754795520,4235.16,4244.52,4226.87,4244.52,18659540.0
1754795700,4244.0,4247.47,4237.97,4243.29,10337478.0
1754795880,4243.28,4246.7,4238.02,4238.02,3446818.0
1754796060,4238.02,4251.28,4238.02,4246.39,9949568.0
1754796240,4246.38,4246.38,4227.45,4227.45,10407362.0
1754796420,4226.75,4233.69,4205.13,4232.55,45700842.0
1754796600,4232.16,4232.77,4223.55,4229.72,7845948.0
1754796780,4229.72,4229.73,4217.61,4221.9,11196884.0
1754796960,4222.15,4224.98,4218.2,4222.62,4245338.0
1754797140,4222.61,4232.7,4221.7,4230.37,4112000.0
1754797320,4230.37,4238.15,4230.37,4235.09,5235308.0
1754797500,4234.83,4239.26,4234.11,4237.9,4747022.0
1754797680,4237.9,4241.64,4237.53,4239.99,4355188.0
1754797860,4239.99,4247.81,4236.67,4246.26,6324262.0
1754798040,4246.77,4247.0,4240.75,4241.6,3414458.0
1754798220,4241.6,4242.93,4239.0,4241.13,2460398.0
1754798400,4241.14,4242.24,4230.68,4230.68,4831346.0
1754798580,4230.76,4237.0,4230.22,4231.67,6057516.0
1754798760,4231.67,4231.68,4225.24,4228.1,3519482.0
1754798940,4228.1,4234.82,4228.1,4234.82,3359010.0
1754799120,4234.82,4246.0,4234.82,4242.78,4558062.0
1754799300,4242.79,4245.49,4237.6,4239.4,2992308.0
1754799480,4239.41,4243.86,4239.04,4240.18,2072934.0
1754799660,4240.17,4252.3,4238.38,4249.72,6388096.0
1754799840,4249.71,4254.09,4246.61,4248.15,7460582.0
1754800020,4247.74,4250.86,4246.29,4248.96,2229314.0
1754800200,4248.96,4252.71,4246.0,4251.6,2828302.0
1754800380,4251.6,4255.66,4251.0,4251.01,4449662.0
1754800560,4251.01,4252.44,4246.11,4251.53,2026412.0
1754800740,4251.14,4254.92,4250.19,4252.0,2186854.0
1754800920,4252.0,4255.0,4251.05,4253.98,1330934.0
1754801100,4253.92,4260.59,4252.73,4260.27,5629564.0
1754801280,4260.07,4262.26,4251.21,4251.22,8066906.0
1754801460,4251.21,4255.88,4251.21,4252.5,3079156.0
1754801640,4252.5,4253.34,4245.6,4246.54,2951386.0
1754801820,4246.54,4250.01,4246.54,4249.99,2008136.0
1754802000,4249.99,4249.99,4243.22,4245.01,3110732.0
1754802180,4245.0,4249.59,4242.63,4247.77,1913320.0
1754802360,4247.77,4249.1,4237.34,4240.14,2983760.0
1754802540,4240.13,4240.53,4230.27,4237.51,7235912.0
1754802720,4237.69,4246.14,4235.89,4237.55,4243886.0
1754802900,4237.56,4238.16,4233.02,4235.42,2583100.0
1754803080,4234.76,4245.35,4231.06,4235.25,3410270.0
1754803260,4236.16,4236.61,4221.73,4228.3,9348104.0
1754803440,4228.3,4230.26,4225.01,4228.94,2807254.0
1754803620,4229.2,4230.0,4210.69,4214.79,12939060.0
1754803800,4215.33,4223.11,4214.38,4221.79,4859312.0
1754803980,4221.78,4229.47,4219.01,4226.61,4436796.0
1754804160,4226.61,4229.99,4224.72,4225.0,2388368.0
1754804340,4225.49,4230.0,4224.8,4227.98,2321408.0
1754804520,4227.98,4235.2,4227.98,4234.01,2885140.0
1754804700,4234.0,4234.01,4227.57,4228.62,2205604.0
1754804880,4228.37,4228.37,4221.25,4223.03,4025540.0
1754805060,4223.46,4225.97,4215.9,4219.34,4116102.0
1754805240,4219.34,4223.99,4218.73,4221.49,2151734.0
1754805420,4221.49,4221.67,4217.46,4219.0,2650324.0
1754805600,4218.99,4220.92,4214.0,4217.58,4269234.0
1754805780,4217.57,4224.36,4216.07,4222.17,3152738.0
1754805960,4222.17,4225.91,4220.27,4223.35,1978230.0
1754806140,4223.35,4225.89,4222.45,4223.46,2000166.0
1754806320,4223.46,4223.46,4218.02,4219.42,1962878.0
1754806500,4218.85,4218.85,4205.47,4205.47,12980244.0
1754806680,4205.42,4212.41,4202.8,4210.71,17583600.0
1754806860,4210.71,4215.15,4206.21,4206.59,4964672.0
1754807040,4206.36,4213.67,4206.15,4209.81,5623594.0
1754807220,4209.81,4215.74,4209.81,4213.71,2634554.0
1754807400,4213.72,4218.28,4211.3,4217.2,2033674.0
1754807580,4217.47,4220.88,4217.47,4220.01,2552402.0
1754807760,4220.01,4222.77,4218.39,4221.36,1757754.0
1754807940,4221.57,4228.68,4220.0,4227.44,3751462.0
1754808120,4227.01,4231.6,4225.05,4230.28,4438082.0
1754808300,4230.13,4231.44,4230.0,4231.43,4436566.0
1754808480,4231.44,4234.0,4219.93,4226.35,8295256.0
1754808660,4226.35,4235.69,4225.01,4228.63,11870862.0
1754808840,4228.58,4228.73,4223.48,4225.99,2560022.0
1754809020,4225.99,4226.61,4223.13,4223.53,1463108.0
1754809200,4223.53,4228.19,4223.53,4227.14,1808450.0
1754809380,4227.14,4229.45,4225.49,4229.27,1389586.0
1754809560,4229.99,4232.86,4225.54,4229.0,1952720.0
1754809740,4229.0,4229.84,4226.52,4228.2,1157072.0
1754809920,4228.2,4230.94,4225.52,4225.99,1057010.0
1754810100,4225.99,4226.41,4218.8,4221.57,2886946.0
1754810280,4221.57,4223.71,4219.77,4220.38,999144.0
1754810460,4220.38,4223.89,4218.86,4221.7,1679614.0
1754810640,4221.7,4222.65,4213.0,4213.61,3973708.0
1754810820,4213.27,4214.7,4209.56,4209.65,4831966.0
1754811000,4209.81,4215.68,4209.81,4210.9,2707244.0
1754811180,4210.87,4210.9,4202.35,4204.21,6984898.0
1754811360,4204.28,4206.86,4182.39,4190.78,39911934.0
1754811540,4190.9,4193.98,4181.62,4184.32,13480748.0
1754811720,4184.31,4187.02,4175.39,4175.58,23117816.0
1754811900,4175.58,4190.15,4175.58,4188.5,15448116.0
1754812080,4188.5,4193.16,4185.92,4189.4,5507466.0
1754812260,4189.58,4191.3,4179.22,4181.71,5539820.0
1754812440,4182.79,4188.2,4181.11,4186.0,5985104.0
1754812620,4186.2,4186.97,4182.56,4184.37,2032604.0
1754812800,4184.37,4184.9,4171.63,4171.64,10796690.0
1754812980,4171.61,4176.28,4160.48,4172.92,28777720.0
1754813160,4172.86,4175.19,4166.29,4171.83,6389672.0
1754813340,4171.54,4183.85,4166.75,4180.89,7698472.0
1754813520,4180.88,4192.85,4180.01,4190.64,9507668.0
1754813700,4190.16,4198.03,4188.22,4198.02,6930594.0
1754813880,4198.02,4199.23,4193.73,4197.76,6418424.0
1754814060,4197.76,4203.37,4196.0,4201.33,8107398.0
1754814240,4201.33,4202.71,4198.79,4198.79,4021310.0
1754814420,4198.79,4205.19,4196.39,4203.87,4349596.0
1754814600,4203.87,4206.96,4202.9,4204.19,4423886.0
1754814780,4204.19,4216.95,4201.98,4208.55,9191592.0
1754814960,4208.55,4211.9,4201.01,4201.39,4789688.0
1754815140,4201.02,4207.78,4201.01,4205.16,2736508.0
1754815320,4205.16,4208.65,4205.16,4207.11,2862100.0
1754815500,4207.11,4213.41,4206.27,4212.18,2203904.0
1754815680,4212.18,4216.75,4211.59,4214.5,4391782.0
1754815860,4215.0,4216.0,4214.0,4214.5,3625046.0
1754816040,4214.5,4217.53,4210.47,4211.12,5750884.0
1754816220,4211.17,4211.17,4207.0,4208.7,3485174.0
1754816400,4208.69,4214.72,4208.69,4214.0,1674922.0
1754816580,4214.0,4214.0,4209.16,4210.88,3009922.0
1754816760,4210.88,4213.51,4210.3,4212.6,1353134.0
1754816940,4212.6,4219.0,4211.12,4218.51,2969472.0
1754817120,4218.51,4219.52,4214.38,4215.26,3190052.0
1754817300,4215.21,4221.0,4213.38,4216.12,4373660.0
1754817480,4216.59,4221.83,4215.5,4215.99,4424200.0
1754817660,4215.99,4217.96,4215.0,4215.76,1458288.0
1754817840,4215.99,4217.02,4212.02,4217.02,2352488.0
1754818020,4217.02,4219.67,4215.91,4217.31,1216326.0
1754818200,4217.3,4223.16,4215.64,4219.6,3581896.0
1754818380,4219.6,4223.81,4217.31,4221.52,2326878.0
1754818560,4221.52,4226.25,4221.3,4222.99,3571252.0
1754818740,4223.0,4224.75,4221.01,4222.01,2598352.0
1754818920,4222.01,4223.0,4221.01,4221.01,1031858.0
1754819100,4221.01,4226.79,4221.0,4226.57,2147996.0
1754819280,4226.57,4229.47,4223.99,4224.77,4453964.0
1754819460,4225.12,4228.24,4223.33,4223.33,2463788.0
1754819640,4223.22,4224.72,4220.07,4222.41,2138720.0
1754819820,4222.41,4224.5,4221.76,4223.99,815716.0
1754820000,4223.98,4224.19,4218.84,4220.82,3293742.0
1754820180,4221.1,4231.65,4221.1,4227.06,4147106.0
1754820360,4226.87,4226.89,4218.82,4218.82,2271308.0
1754820540,4218.82,4224.22,4212.85,4222.88,7117218.0
1754820720,4222.83,4222.83,4217.01,4217.01,2715100.0
1754820900,4217.01,4217.65,4210.75,4213.21,4918768.0
1754821080,4213.22,4221.27,4213.09,4220.22,2036492.0
1754821260,4220.23,4226.6,4216.3,4219.8,3484292.0
1754821440,4219.79,4219.8,4214.44,4217.96,1506062.0
1754821620,4217.97,4219.76,4213.5,4213.5,1773484.0
1754821800,4213.93,4215.6,4205.88,4212.64,5421796.0
1754821980,4212.84,4212.89,4193.5,4193.5,17028498.0
1754822160,4194.1,4203.13,4192.63,4203.13,7123622.0
1754822340,4203.34,4209.1,4203.34,4206.0,2899438.0
1754822520,4206.01,4212.71,4205.2,4211.69,4091236.0
1754822700,4211.69,4216.94,4210.2,4211.25,3450046.0
1754822880,4211.48,4214.69,4203.89,4205.27,3080014.0
1754823060,4205.08,4207.46,4194.31,4199.78,4236876.0
1754823240,4199.44,4199.44,4193.37,4196.49,4999250.0
1754823420,4196.5,4198.99,4196.0,4196.81,2033444.0
1754823600,4196.81,4198.81,4193.01,4195.58,2032892.0
1754823780,4195.58,4195.58,4186.27,4187.88,6234364.0
1754823960,4187.88,4192.42,4183.0,4183.73,4739958.0
1754824140,4183.73,4194.67,4183.73,4192.82,3148686.0
1754824320,4192.83,4199.12,4191.21,4196.98,3883408.0
1754824500,4196.98,4197.99,4191.4,4194.25,1360924.0
1754824680,4194.25,4201.85,4192.47,4201.85,2178666.0
1754824860,4201.94,4208.76,4200.54,4205.35,4123392.0
1754825040,4205.35,4209.73,4203.42,4209.39,3765738.0
1754825220,4209.39,4210.27,4205.37,4207.54,3160100.0
1754825400,4207.53,4208.86,4202.06,4205.6,2274490.0
1754825580,4206.11,4207.54,4204.3,4205.54,1717040.0
1754825760,4205.01,4209.27,4200.07,4200.86,3012314.0
1754825940,4200.86,4219.99,4196.03,4217.92,10614486.0
1754826120,4217.75,4218.13,4208.2,4209.03,3778962.0
1754826300,4209.04,4214.41,4209.03,4212.58,3183812.0
1754826480,4212.58,4212.59,4198.27,4200.59,6630700.0
1754826660,4200.64,4201.44,4195.12,4200.63,4734130.0
1754826840,4200.62,4200.8,4185.0,4186.86,14369976.0
1754827020,4186.99,4187.76,4175.18,4179.11,18284562.0
1754827200,4179.11,4186.42,4176.0,4184.87,13233298.0
1754827380,4184.87,4185.51,4176.11,4181.0,4785558.0
1754827560,4181.0,4185.48,4180.6,4182.62,3261472.0
1754827740,4182.63,4183.65,4177.44,4181.99,4376280.0
1754827920,4181.99,4181.99,4172.54,4179.67,7585368.0
1754828100,4179.7,4186.36,4174.12,4184.46,11165602.0
1754828280,4184.04,4188.0,4181.73,4183.72,4025822.0
1754828460,4183.91,4187.78,4183.91,4187.4,3453564.0
1754828640,4187.79,4193.08,4185.35,4186.99,7708148.0
1754828820,4186.99,4188.57,4186.2,4187.74,1530564.0
1754829000,4187.74,4189.65,4182.21,4182.86,2464422.0
1754829180,4182.86,4186.4,4181.34,4186.4,2562784.0
1754829360,4186.49,4189.0,4185.85,4188.99,1895262.0
1754829540,4189.0,4190.98,4185.78,4190.53,1918070.0
1754829720,4190.53,4193.78,4189.3,4192.72,4422500.0
1754829900,4192.41,4195.0,4188.8,4194.99,2280768.0
1754830080,4194.99,4198.9,4194.19,4198.89,4959368.0
1754830260,4198.9,4199.27,4191.49,4196.29,3966380.0
1754830440,4196.29,4198.55,4192.58,4197.47,1805580.0
1754830620,4197.47,4199.54,4197.13,4199.53,452726.0
1754830800,4199.14,4202.47,4197.68,4202.47,2759366.0
1754830980,4202.47,4203.75,4199.88,4202.8,3959120.0
1754831160,4202.8,4203.09,4200.0,4202.78,1529224.0
1754831340,4202.28,4203.65,4198.65,4203.32,1267012.0
1754831520,4203.33,4203.87,4194.53,4194.53,3506118.0
1754831700,4194.73,4195.9,4187.74,4190.01,3872124.0
1754831880,4190.01,4194.39,4187.1,4193.0,3629372.0
1754832060,4193.0,4194.66,4190.0,4194.51,1106082.0
1754832240,4194.51,4194.51,4189.29,4193.28,1223936.0
1754832420,4193.27,4195.25,4189.58,4189.58,1074266.0
1754832600,4189.58,4190.2,4180.0,4184.49,6573482.0
1754832780,4184.26,4184.49,4175.81,4180.96,7328230.0
1754832960,4180.87,4181.0,4175.0,4177.92,3141310.0
1754833140,4178.14,4180.0,4175.0,4178.71,3972156.0
1754833320,4179.81,4183.15,4178.84,4181.92,2032826.0
1754833500,4182.14,4185.89,4180.35,4182.0,1640538.0
1754833680,4181.79,4184.99,4176.88,4184.22,2695032.0
1754833860,4183.87,4186.68,4180.58,4184.99,1393194.0
1754834040,4185.31,4186.23,4176.36,4176.37,3885274.0
1754834220,4176.36,4178.92,4164.42,4166.01,16506204.0
1754834400,4166.01,4169.0,4160.15,4165.93,15445694.0
1754834580,4165.91,4178.72,4165.91,4178.72,8040824.0
1754834760,4178.09,4181.5,4176.56,4180.16,4064732.0
1754834940,4180.16,4188.61,4180.16,4188.61,5640566.0
1754835120,4188.61,4194.58,4187.73,4191.57,5089958.0
1754835300,4191.53,4211.38,4190.12,4206.05,14937938.0
1754835480,4206.06,4206.37,4198.52,4204.34,7231100.0
1754835660,4204.34,4209.47,4202.0,4209.47,4782970.0
1754835840,4209.18,4211.53,4205.08,4209.26,6186564.0
1754836020,4209.32,4215.04,4207.41,4210.89,9220002.0
1754836200,4210.89,4215.0,4208.49,4214.41,4372010.0
1754836380,4214.59,4214.6,4204.18,4210.66,5966752.0
1754836560,4210.44,4217.74,4209.49,4215.01,4855774.0
1754836740,4215.01,4215.01,4210.0,4212.5,3020728.0
1754836920,4212.5,4221.06,4211.29,4218.96,4039054.0
1754837100,4218.5,4222.42,4211.65,4218.53,6414828.0
1754837280,4218.69,4220.98,4212.22,4218.38,3306480.0
1754837460,4218.38,4223.3,4215.82,4219.95,3946416.0
1754837640,4220.57,4225.0,4218.49,4218.66,3634010.0
1754837820,4218.66,4220.06,4216.69,4217.58,1664740.0
1754838000,4217.58,4219.99,4210.43,4211.39,4288376.0
1754838180,4211.87,4214.76,4211.07,4214.0,3204432.0
1754838360,4214.31,4220.87,4214.31,4217.59,3942762.0
1754838540,4217.59,4223.97,4215.1,4218.25,5207830.0
1754838720,4218.25,4229.0,4217.51,4228.99,4674878.0
1754838900,4228.87,4234.99,4219.47,4219.47,12631158.0
1754839080,4219.92,4223.67,4218.12,4218.12,4053288.0
1754839260,4218.14,4218.96,4209.28,4216.76,6596524.0
1754839440,4216.76,4224.5,4215.56,4222.55,2469860.0
1754839620,4222.55,4222.74,4216.31,4216.31,2090096.0
1754839800,4216.19,4219.83,4210.95,4210.95,2612604.0
1754839980,4210.95,4216.93,4209.75,4212.73,3785810.0
1754840160,4212.73,4219.26,4212.73,4219.25,1670030.0
1754840340,4219.62,4220.0,4214.15,4217.97,1371960.0
1754840520,4217.78,4222.3,4214.83,4218.58,1915872.0
1754840700,4218.89,4227.83,4218.32,4223.58,3063588.0
1754840880,4223.58,4223.58,4214.02,4217.29,1988450.0
1754841060,4217.8,4219.99,4212.01,4219.99,3118080.0
1754841240,4219.99,4221.15,4215.33,4216.71,1352738.0
1754841420,4216.7,4218.45,4214.44,4216.12,1493406.0
1754841600,4216.11,4216.51,4212.75,4212.76,2172828.0
1754841780,4213.73,4224.54,4213.39,4222.93,5500736.0
1754841960,4222.93,4227.56,4222.06,4226.42,2935818.0
1754842140,4226.42,4226.98,4220.59,4221.96,2415764.0
1754842320,4221.96,4225.74,4220.24,4220.25,1084670.0
1754842500,4220.25,4221.9,4220.0,4220.0,2645822.0
1754842680,4220.01,4232.61,4220.0,4229.14,4679080.0
1754842860,4229.14,4230.19,4226.45,4227.28,2506348.0
1754843040,4227.28,4227.61,4223.12,4226.37,1688096.0
1754843220,4226.37,4229.48,4226.36,4226.37,1503576.0
1754843400,4226.37,4235.0,4225.18,4232.95,3574228.0
1754843580,4232.4,4235.82,4229.64,4235.82,1974036.0
1754843760,4235.56,4240.89,4233.41,4234.24,8351084.0
1754843940,4234.23,4237.64,4230.79,4233.84,3136312.0
1754844120,4233.85,4237.55,4232.09,4232.09,2035982.0
1754844300,4232.09,4235.51,4228.68,4230.78,2361468.0
1754844480,4230.77,4233.76,4226.3,4227.49,1814956.0
1754844660,4227.43,4230.0,4225.5,4225.5,1014484.0
1754844840,4225.5,4230.0,4225.32,4230.0,1256088.0
1754845020,4230.0,4234.8,4229.99,4232.21,1179876.0
1754845200,4232.22,4233.18,4229.28,4229.93,1525596.0
1754845380,4229.93,4237.71,4229.28,4232.76,2129858.0
1754845560,4232.76,4234.21,4230.34,4233.55,951140.0
1754845740,4233.56,4246.85,4233.55,4242.35,9047002.0
1754845920,4241.58,4243.99,4233.65,4233.8,3596876.0
1754846100,4234.27,4236.5,4229.71,4230.01,3165224.0
1754846280,4230.67,4236.69,4230.67,4234.91,1751590.0
1754846460,4234.91,4234.91,4227.79,4228.37,1925064.0
1754846640,4228.37,4229.93,4226.26,4229.92,2105966.0
1754846820,4229.93,4229.93,4226.01,4226.99,1465590.0
1754847000,4226.99,4229.53,4225.1,4227.63,2092296.0
1754847180,4228.0,4232.99,4228.0,4230.91,1608544.0
1754847360,4230.91,4231.37,4226.93,4227.82,830092.0
1754847540,4227.83,4228.96,4222.78,4224.15,2201926.0
1754847720,4224.15,4226.32,4223.93,4225.29,1549418.0
1754847900,4225.29,4231.68,4225.18,4231.68,1235404.0
1754848080,4231.82,4233.24,4229.13,4229.75,1164434.0
1754848260,4229.75,4231.86,4227.32,4227.46,1005436.0
1754848440,4226.99,4228.38,4224.49,4225.08,1755034.0
1754848620,4225.59,4227.3,4222.29,4222.91,1147308.0
1754848800,4222.91,4223.05,4217.05,4219.41,7167712.0
1754848980,4219.41,4226.33,4218.22,4225.96,2673586.0
1754849160,4225.96,4227.35,4223.79,4224.96,1316520.0
1754849340,4225.4,4231.0,4225.4,4231.0,1512990.0
1754849520,4231.02,4233.84,4228.02,4228.02,1411984.0
1754849700,4228.03,4229.5,4225.64,4226.28,1070546.0
1754849880,4226.29,4227.06,4223.08,4223.09,659610.0
1754850060,4223.09,4223.09,4216.44,4216.68,2863082.0
1754850240,4216.69,4222.3,4216.2,4222.29,3234586.0
1754850420,4222.29,4223.5,4221.23,4223.12,1226170.0
1754850600,4223.13,4226.18,4221.4,4226.18,1494314.0
1754850780,4226.18,4227.85,4224.9,4224.9,849344.0
1754850960,4224.9,4227.74,4224.54,4227.53,1005548.0
1754851140,4227.53,4229.2,4226.18,4229.2,592840.0
1754851320,4229.19,4229.84,4225.48,4225.7,746642.0
1754851500,4225.7,4228.17,4222.32,4226.05,926164.0
1754851680,4225.35,4228.71,4225.34,4228.26,504004.0
1754851860,4228.26,4232.86,4228.26,4230.84,1236270.0
1754852040,4230.84,4230.84,4227.26,4230.19,382986.0
1754852220,4230.19,4234.84,4229.64,4234.32,1593826.0
1754852400,4234.32,4234.72,4229.88,4232.66,1307110.0
1754852580,4232.66,4233.95,4229.09,4231.5,895318.0
1754852760,4231.49,4243.77,4231.19,4242.01,4430060.0
1754852940,4242.02,4244.98,4240.76,4243.1,4499962.0
1754853120,4243.1,4244.61,4240.72,4244.6,2428196.0
1754853300,4244.61,4248.47,4241.6,4241.6,6277868.0
1754853480,4241.51,4242.0,4236.08,4238.77,2541760.0
1754853660,4238.78,4240.9,4235.5,4240.9,994860.0
1754853840,4240.9,4244.4,4240.7,4243.26,1277082.0
1754854020,4243.09,4243.84,4240.25,4241.24,696462.0
1754854200,4241.23,4246.99,4241.23,4246.99,1431812.0
1754854380,4246.99,4250.85,4245.16,4246.68,5775818.0
1754854560,4246.68,4248.21,4244.5,4248.14,979906.0
1754854740,4248.14,4250.0,4245.43,4247.51,1188794.0
1754854920,4247.52,4249.24,4246.56,4246.57,1687190.0
1754855100,4246.56,4250.0,4246.36,4248.0,1789890.0
1754855280,4248.0,4257.77,4247.99,4252.9,5215592.0
1754855460,4252.91,4257.63,4251.37,4257.17,3150140.0
1754855640,4257.3,4257.3,4253.24,4253.76,2079536.0
1754855820,4253.76,4253.99,4247.72,4247.72,2243110.0
1754856000,4247.2,4249.11,4239.64,4240.26,6030802.0
1754856180,4240.55,4242.5,4240.3,4241.55,3637704.0
1754856360,4241.55,4242.6,4238.88,4238.89,1973772.0
1754856540,4238.45,4242.0,4225.06,4225.06,8032794.0
1754856720,4224.9,4231.37,4215.5,4230.06,12291948.0
1754856900,4230.06,4232.12,4224.57,4228.98,2987580.0
1754857080,4228.98,4230.75,4219.0,4220.52,4861862.0
1754857260,4220.52,4223.72,4214.84,4214.84,5101216.0
1754857440,4215.07,4224.07,4213.95,4223.01,4930354.0
1754857620,4222.5,4223.7,4205.91,4212.95,13724772.0
1754857800,4212.95,4220.0,4212.31,4214.4,3122498.0
1754857980,4215.24,4220.53,4214.73,4220.0,1327194.0
1754858160,4220.0,4223.99,4219.43,4222.22,1572190.0
1754858340,4222.36,4227.58,4222.16,4227.22,2552708.0
1754858520,4227.22,4232.57,4224.91,4226.19,4963118.0
1754858700,4226.18,4230.97,4220.83,4229.07,3956344.0
1754858880,4229.07,4231.0,4224.24,4224.44,1494906.0
1754859060,4224.44,4229.49,4224.44,4227.3,1458340.0
1754859240,4227.3,4229.0,4224.57,4224.72,1287380.0
1754859420,4224.73,4225.0,4214.76,4214.77,2768876.0
1754859600,4214.77,4215.6,4185.21,4200.36,21316774.0
1754859780,4200.37,4200.37,4184.0,4190.35,16339656.0
1754859960,4190.35,4208.0,4190.35,4208.0,6220080.0
1754860140,4208.0,4209.0,4202.79,4203.88,3064514.0
1754860320,4203.88,4209.48,4203.42,4205.73,4184780.0
1754860500,4206.45,4210.8,4201.59,4208.8,2245006.0
1754860680,4208.8,4210.99,4204.0,4210.99,1341194.0
1754860860,4210.98,4212.5,4208.72,4212.49,1257008.0
1754861040,4212.49,4213.7,4203.14,4203.14,2280646.0
1754861220,4203.32,4205.67,4192.64,4194.96,4267158.0
1754861400,4194.96,4201.57,4193.1,4200.45,2153684.0
1754861580,4200.44,4201.1,4194.12,4194.99,1990160.0
1754861760,4194.75,4196.18,4189.1,4190.3,2621918.0
1754861940,4190.48,4194.92,4190.48,4194.76,1135124.0
1754862120,4194.76,4198.46,4194.01,4196.28,1387384.0
1754862300,4196.28,4208.4,4196.28,4205.14,2722272.0
1754862480,4205.48,4218.71,4205.48,4214.17,4203708.0
1754862660,4214.17,4217.61,4211.44,4215.33,2475056.0
1754862840,4215.78,4216.1,4212.3,4215.3,1765876.0
1754863020,4215.52,4221.7,4215.52,4221.7,3214814.0
1754863200,4221.68,4223.18,4209.97,4215.19,5613302.0
1754863380,4215.19,4218.83,4206.0,4208.96,3134998.0
1754863560,4209.31,4217.69,4209.24,4216.52,1580468.0
1754863740,4216.32,4216.32,4203.06,4211.96,5302706.0
1754863920,4211.96,4219.55,4211.96,4217.94,1823192.0
1754864100,4217.95,4222.44,4217.55,4217.79,2508216.0
1754864280,4217.79,4223.49,4215.79,4223.48,2752016.0
1754864460,4223.12,4228.98,4220.88,4222.56,3091852.0
1754864640,4222.55,4224.42,4217.85,4220.09,1428908.0
1754864820,4219.65,4226.36,4219.01,4224.01,1695424.0
1754865000,4224.01,4228.57,4224.01,4226.63,2083922.0
1754865180,4226.72,4231.7,4226.72,4231.61,2717038.0
1754865360,4231.61,4232.9,4226.25,4228.98,2651454.0
1754865540,4228.97,4231.0,4226.06,4230.47,1777930.0
1754865720,4230.4,4234.43,4229.04,4234.43,1995100.0
1754865900,4234.43,4235.0,4227.09,4231.08,2825778.0
1754866080,4231.08,4231.92,4224.13,4230.51,1900844.0
1754866260,4230.51,4231.0,4228.22,4230.99,1186562.0
1754866440,4231.0,4232.16,4229.09,4231.03,921996.0
1754866620,4231.03,4248.52,4231.03,4248.26,9498810.0
1754866800,4248.9,4249.99,4242.25,4246.51,5375068.0
1754866980,4247.05,4251.65,4242.0,4244.29,4122034.0
1754867160,4244.29,4246.97,4243.6,4246.46,2130588.0
1754867340,4245.93,4245.93,4239.29,4239.51,3081572.0
1754867520,4239.3,4241.0,4237.5,4237.5,1961298.0
1754867700,4237.5,4240.9,4235.51,4236.8,1659792.0
1754867880,4236.8,4238.35,4228.79,4232.17,2939854.0
1754868060,4232.17,4234.3,4226.5,4233.7,3054720.0
1754868240,4233.7,4234.51,4230.31,4231.27,1634400.0
1754868420,4231.27,4240.9,4231.27,4240.25,1814524.0
1754868600,4240.73,4243.99,4240.26,4242.14,2928368.0
1754868780,4242.14,4249.69,4241.9,4248.57,5263428.0
1754868960,4248.57,4251.53,4245.24,4247.21,3621276.0
1754869140,4247.22,4249.92,4245.0,4245.08,1722384.0
1754869320,4245.08,4248.82,4243.22,4245.9,2453314.0
1754869500,4245.48,4251.99,4244.42,4250.87,2883098.0
1754869680,4250.87,4252.46,4250.4,4252.05,1790630.0
1754869860,4251.95,4252.82,4250.01,4251.61,1508266.0
1754870040,4251.6,4252.46,4250.07,4251.49,1484604.0
1754870220,4251.49,4252.06,4247.57,4248.78,1610986.0
1754870400,4248.78,4249.16,4240.36,4248.31,7467126.0
1754870580,4247.98,4250.86,4243.37,4243.98,4103636.0
1754870760,4244.21,4250.63,4241.31,4249.25,2814514.0
1754870940,4249.34,4249.44,4237.9,4241.88,4130946.0
1754871120,4241.89,4249.32,4236.37,4248.75,2130968.0
1754871300,4248.73,4260.79,4247.95,4255.1,6932988.0
1754871480,4255.45,4259.64,4251.47,4256.32,3780760.0
1754871660,4256.33,4263.91,4253.41,4261.57,6300686.0
1754871840,4261.57,4272.96,4260.04,4271.33,12763334.0
1754872020,4271.33,4277.39,4268.68,4275.21,13773818.0
1754872200,4275.2,4283.57,4267.0,4280.1,11537786.0
1754872380,4279.99,4279.99,4265.67,4270.18,6949500.0
1754872560,4270.41,4272.32,4256.28,4261.06,10062410.0
1754872740,4262.02,4270.32,4260.72,4267.09,3797806.0
1754872920,4267.09,4270.99,4263.54,4266.36,2762290.0
1754873100,4266.36,4267.48,4258.67,4262.08,4564090.0
1754873280,4262.07,4264.69,4258.46,4262.77,2861676.0
1754873460,4263.92,4274.88,4263.92,4268.89,4054856.0
1754873640,4268.89,4272.42,4268.41,4271.13,2534960.0
1754873820,4270.86,4271.54,4260.9,4260.91,3115766.0
1754874000,4260.73,4264.77,4259.05,4262.68,3195884.0
1754874180,4262.99,4275.06,4262.34,4271.3,3576962.0
1754874360,4271.3,4277.86,4268.12,4271.17,5979470.0
1754874540,4271.83,4280.01,4269.4,4277.91,3989980.0
1754874720,4277.99,4282.19,4277.99,4278.62,4397242.0
1754874900,4278.62,4282.66,4274.5,4274.5,4487174.0
1754875080,4274.51,4282.72,4273.7,4276.51,3395440.0
1754875260,4276.9,4282.98,4273.08,4282.19,3662948.0
1754875440,4282.19,4301.37,4279.54,4298.18,27471350.0
1754875620,4297.86,4299.65,4290.39,4290.66,8548536.0
1754875800,4290.67,4319.99,4290.67,4319.03,21408408.0
1754875980,4318.96,4320.2,4315.62,4318.85,22531334.0
1754876160,4318.5,4319.87,4303.31,4311.43,12462140.0
1754876340,4311.84,4318.33,4311.25,4314.38,5899074.0
1754876520,4314.0,4314.33,4305.0,4307.95,5929226.0
1754876700,4308.12,4308.13,4295.82,4300.27,8663604.0
1754876880,4299.91,4306.99,4299.91,4303.08,4035938.0
1754877060,4303.07,4303.07,4294.56,4299.54,5372316.0
1754877240,4299.51,4304.6,4293.53,4300.57,3774572.0
1754877420,4300.57,4304.4,4298.3,4302.32,3479350.0
1754877600,4302.17,4341.59,4299.56,4328.85,33665930.0
1754877780,4328.85,4334.5,4317.03,4334.5,14208080.0
1754877960,4334.7,4338.4,4313.38,4319.76,23152330.0
1754878140,4319.38,4319.38,4306.67,4314.23,9126948.0
1754878320,4314.23,4316.68,4310.0,4311.06,5955750.0
1754878500,4311.52,4327.8,4305.3,4315.7,15800406.0
1754878680,4315.35,4315.85,4309.22,4313.12,8252924.0
1754878860,4313.12,4314.52,4300.71,4312.0,11257960.0
1754879040,4312.3,4317.35,4295.47,4297.47,19604806.0
1754879220,4297.6,4310.79,4295.46,4309.09,6905422.0
1754879400,4309.07,4310.22,4293.74,4298.97,7271804.0
1754879580,4298.96,4309.72,4294.55,4308.92,5299436.0
1754879760,4308.92,4311.99,4303.0,4303.0,5301796.0
1754879940,4302.47,4313.86,4302.47,4313.86,4172728.0
1754880120,4313.86,4318.65,4310.01,4312.71,4964898.0
1754880300,4312.58,4315.26,4306.58,4313.46,3742242.0
1754880480,4312.63,4312.75,4306.69,4311.25,3875828.0
1754880660,4311.48,4318.0,4309.25,4312.7,2393032.0
1754880840,4312.84,4317.87,4312.84,4315.01,1985212.0
1754881020,4315.01,4315.05,4306.31,4307.12,2823100.0
1754881200,4307.12,4307.91,4300.01,4300.4,6066158.0
1754881380,4300.41,4303.34,4289.7,4290.44,7729644.0
1754881560,4289.5,4304.24,4285.86,4303.69,7575760.0
1754881740,4303.69,4305.39,4297.85,4302.41,5194328.0
1754881920,4302.43,4303.88,4296.81,4300.35,3370246.0
1754882100,4300.36,4303.65,4294.58,4296.16,3742476.0
1754882280,4296.14,4299.21,4291.57,4294.22,3636402.0
1754882460,4294.42,4294.94,4284.88,4289.88,8662650.0
1754882640,4289.88,4291.75,4286.58,4289.87,2979062.0
1754882820,4289.87,4291.15,4286.01,4289.99,2815836.0
1754883000,4289.99,4295.95,4282.01,4295.39,6708914.0
1754883180,4295.01,4299.12,4294.01,4298.24,4931800.0
1754883360,4297.12,4297.12,4288.98,4292.42,4194150.0
1754883540,4292.43,4296.91,4292.43,4296.27,4353656.0
1754883720,4296.27,4296.57,4290.0,4290.34,2177946.0
1754883900,4290.33,4294.41,4288.09,4291.79,2298420.0
1754884080,4292.46,4300.65,4290.71,4299.12,2846070.0
1754884260,4299.56,4307.29,4299.56,4305.46,6822372.0
1754884440,4305.46,4308.85,4304.0,4307.0,5357420.0
1754884620,4306.79,4310.23,4306.01,4307.77,4087348.0
1754884800,4307.77,4312.0,4303.36,4311.23,5245138.0
1754884980,4310.77,4321.32,4307.89,4320.51,7233432.0
1754885160,4319.37,4321.76,4315.1,4319.13,6938548.0
1754885340,4319.02,4328.0,4319.02,4326.79,8675032.0
1754885520,4326.8,4348.94,4325.36,4337.4,27924096.0
1754885700,4337.01,4342.49,4328.92,4330.81,12218336.0
1754885880,4331.14,4338.42,4330.55,4330.55,6590734.0
1754886060,4330.12,4334.76,4325.26,4327.03,3795844.0
1754886240,4327.03,4331.53,4325.0,4331.07,4901506.0
1754886420,4331.07,4331.07,4323.28,4325.04,4196264.0
1754886600,4324.17,4327.72,4322.29,4324.17,1851404.0
1754886780,4324.41,4330.29,4324.08,4328.03,2375858.0
1754886960,4328.03,4328.03,4320.43,4327.5,3174572.0
1754887140,4327.5,4330.61,4326.34,4328.0,2174718.0
1754887320,4328.01,4328.01,4321.93,4322.0,1742620.0
1754887500,4322.0,4326.75,4321.09,4325.36,1700572.0
1754887680,4325.35,4325.36,4321.43,4323.64,1338292.0
1754887860,4323.63,4328.38,4317.68,4327.54,15126388.0
1754888040,4328.11,4328.68,4320.1,4321.45,5390972.0
1754888220,4321.45,4328.72,4317.47,4317.49,4385854.0
1754888400,4318.11,4326.98,4314.0,4323.09,5268574.0
1754888580,4323.52,4329.5,4322.4,4328.9,2831224.0
1754888760,4328.9,4329.68,4323.7,4323.93,3431334.0
1754888940,4323.93,4325.47,4318.51,4318.96,3144926.0
1754889120,4318.96,4322.8,4315.41,4320.26,2728380.0
1754889300,4320.21,4320.21,4313.53,4315.99,2828314.0
1754889480,4315.99,4317.74,4310.94,4315.12,2935786.0
1754889660,4315.12,4315.52,4308.32,4311.0,3031432.0
1754889840,4310.99,4312.53,4306.43,4310.61,4096650.0
1754890020,4310.62,4311.2,4307.59,4309.22,1477812.0
1754890200,4309.0,4312.68,4306.37,4308.98,3371308.0
1754890380,4308.98,4313.93,4304.15,4304.17,4731874.0
1754890560,4305.17,4307.49,4302.0,4304.75,4027950.0
1754890740,4304.75,4308.75,4303.78,4305.52,2793446.0
1754890920,4305.52,4307.28,4300.21,4302.94,5042602.0
1754891100,4302.94,4304.55,4298.14,4298.69,3506124.0
1754891280,4298.7,4302.81,4296.0,4302.36,5487172.0
1754891460,4302.36,4306.14,4300.22,4301.16,4122142.0
1754891640,4301.16,4304.53,4295.01,4298.88,5053410.0
1754891820,4298.88,4304.5,4286.21,4304.34,9184114.0
1754892000,4304.34,4310.37,4303.65,4308.08,4475862.0
1754892180,4308.08,4309.56,4303.64,4304.6,2043608.0
1754892360,4304.6,4304.83,4293.3,4298.66,3505408.0
1754892540,4298.67,4299.96,4294.52,4299.39,2623550.0
1754892720,4299.39,4302.16,4298.68,4299.32,1676392.0
1754892900,4299.32,4300.4,4297.6,4298.75,2051808.0
1754893080,4298.75,4305.34,4296.3,4305.34,2498674.0
1754893260,4305.34,4310.0,4301.99,4302.96,2601470.0
1754893440,4303.19,4306.47,4303.18,4304.94,1484830.0
1754893620,4304.94,4305.49,4302.0,4302.14,961132.0
1754893800,4302.13,4304.22,4297.77,4303.51,2291378.0
1754893980,4303.25,4303.25,4299.87,4299.87,1475210.0
1754894160,4299.87,4301.35,4296.06,4296.06,2120910.0
1754894340,4296.06,4299.41,4295.01,4298.08,1807068.0
1754894520,4298.08,4299.99,4293.76,4299.71,2373686.0
1754894700,4299.71,4306.11,4299.01,4302.53,2506802.0
1754894880,4302.53,4302.53,4295.79,4297.1,2271778.0
1754895060,4297.1,4303.23,4297.1,4303.22,1327378.0
1754895240,4303.07,4303.5,4297.89,4297.9,1799222.0
1754895420,4297.84,4298.3,4295.28,4297.05,1448196.0
1754895600,4297.06,4297.06,4291.94,4295.72,3904796.0
1754895780,4295.72,4298.66,4291.38,4293.37,1621340.0
1754895960,4293.37,4301.76,4291.98,4301.64,2008500.0
1754896140,4301.45,4301.45,4296.44,4300.69,1486644.0
1754896320,4300.69,4302.3,4296.0,4296.97,1725760.0
1754896500,4296.96,4297.72,4294.01,4294.68,1886756.0
1754896680,4294.68,4295.63,4288.24,4294.95,4872680.0
1754896860,4294.96,4294.96,4285.07,4289.0,5648820.0
1754897040,4289.0,4291.53,4286.78,4286.78,2855306.0
1754897220,4286.78,4290.91,4284.52,4289.47,3473310.0
1754897400,4289.47,4290.88,4280.33,4281.8,4349092.0
1754897580,4281.8,4285.46,4276.2,4285.46,8932386.0
1754897760,4285.46,4285.46,4276.11,4276.11,4582204.0
1754897940,4276.11,4276.39,4259.59,4272.51,16710252.0
1754898120,4272.51,4279.39,4268.55,4279.34,5567948.0
1754898300,4278.91,4278.91,4269.16,4271.62,5537014.0
1754898480,4271.62,4272.82,4269.17,4270.53,3466734.0
1754898660,4270.86,4279.69,4270.0,4278.43,6318052.0
1754898840,4277.99,4278.0,4271.62,4272.23,2859420.0
1754899020,4272.23,4274.0,4266.92,4272.93,5915866.0
1754899200,4272.93,4272.93,4262.66,4265.0,8043038.0
1754899380,4265.0,4265.0,4254.61,4255.99,17126574.0
1754899560,4255.99,4261.57,4252.78,4259.84,10787120.0
1754899740,4259.76,4269.33,4258.84,4265.13,8416740.0
1754899920,4265.39,4273.98,4265.37,4273.97,5702892.0
1754900100,4273.98,4276.65,4270.17,4275.53,4989984.0
1754900280,4275.53,4279.29,4274.84,4278.32,5585570.0
1754900460,4278.01,4281.03,4275.09,4276.17,5895742.0
1754900640,4276.18,4277.69,4271.49,4273.93,2731776.0
1754900820,4274.33,4279.0,4273.51,4275.0,2604060.0
1754901000,4275.0,4275.0,4267.09,4268.55,4063240.0
1754901180,4268.55,4281.64,4268.54,4281.48,4388140.0
1754901360,4281.63,4281.87,4275.82,4276.29,4630950.0
1754901540,4277.21,4279.52,4273.55,4278.98,3087574.0
1754901720,4278.99,4282.0,4277.18,4280.56,2062460.0
1754901900,4280.57,4281.59,4275.01,4279.81,1914480.0
1754902080,4279.99,4280.0,4275.21,4275.71,1199322.0
1754902260,4275.71,4280.5,4275.21,4278.68,2417404.0
1754902440,4278.69,4282.48,4277.0,4282.48,2263606.0
1754902620,4282.48,4284.29,4280.0,4280.56,3852094.0
1754902800,4280.56,4282.53,4278.81,4280.55,2197616.0
1754902980,4280.54,4280.54,4274.12,4275.42,2772168.0
1754903160,4275.41,4279.38,4272.52,4278.74,2395340.0
1754903340,4278.74,4278.96,4274.09,4274.1,1060140.0
1754903520,4274.1,4278.0,4271.52,4278.0,1785128.0
1754903700,4277.99,4277.99,4271.94,4272.58,1896656.0
1754903880,4272.58,4275.82,4271.46,4273.23,1421836.0
1754904060,4273.23,4273.23,4268.3,4272.21,3399796.0
1754904240,4272.22,4273.69,4268.08,4270.39,2313494.0
1754904420,4270.43,4276.23,4270.43,4273.99,1892570.0
1754904600,4273.99,4280.43,4273.2,4275.0,3343722.0
1754904780,4275.0,4275.18,4268.01,4268.01,2140842.0
1754904960,4268.01,4269.59,4266.13,4267.21,2589848.0
1754905140,4267.56,4271.68,4264.19,4270.0,3711876.0
1754905320,4269.99,4273.5,4265.35,4273.0,2415182.0
1754905500,4273.01,4275.0,4267.0,4267.99,2391866.0
1754905680,4267.99,4268.44,4262.23,4262.23,2362088.0
1754905860,4262.23,4265.86,4259.03,4259.75,4156238.0
1754906040,4259.75,4264.5,4259.75,4261.01,2267136.0
1754906220,4260.51,4264.96,4259.55,4264.95,2772980.0
1754906400,4265.0,4267.81,4257.55,4257.71,2425590.0
1754906580,4257.71,4260.0,4255.24,4255.7,3780778.0
1754906760,4255.26,4260.0,4253.6,4257.16,4713290.0
1754906940,4257.15,4259.1,4253.93,4255.0,4329032.0
1754907120,4255.01,4258.68,4254.25,4255.16,1675498.0
1754907300,4255.16,4261.6,4251.44,4252.49,3514844.0
1754907480,4252.27,4252.27,4205.15,4240.1,43314752.0
1754907660,4240.48,4253.32,4240.12,4247.49,8730548.0
1754907840,4247.49,4257.48,4247.01,4257.33,5665818.0
1754908020,4257.32,4263.39,4256.5,4258.6,5936308.0
1754908200,4258.6,4260.64,4249.55,4256.65,10331312.0
1754908380,4257.38,4257.38,4248.08,4254.7,4773918.0
1754908560,4254.85,4257.32,4244.5,4249.21,8185370.0
1754908740,4249.21,4250.69,4246.0,4246.84,3208758.0
1754908920,4246.84,4247.31,4245.0,4246.49,4117296.0
1754909100,4246.3,4247.74,4236.1,4236.1,6756602.0
1754909280,4236.23,4244.02,4235.15,4244.02,6775392.0
1754909460,4244.41,4246.93,4239.79,4239.81,3441372.0
1754909640,4239.81,4240.61,4234.22,4234.78,4699690.0
1754909820,4234.23,4238.87,4227.71,4235.15,7417732.0
1754910000,4235.15,4238.88,4226.5,4227.64,6785100.0
1754910180,4227.99,4230.77,4218.82,4227.08,13155194.0
1754910360,4226.29,4232.36,4223.01,4231.74,6307188.0
1754910540,4231.74,4232.69,4226.17,4227.0,3773160.0
1754910720,4226.99,4229.79,4225.25,4225.45,2883070.0
1754910900,4225.45,4225.87,4214.0,4214.29,12113080.0
1754911080,4214.55,4219.91,4210.37,4216.85,10225824.0
1754911260,4216.85,4218.0,4207.64,4209.07,10284446.0
1754911440,4209.29,4213.99,4204.65,4208.16,7800840.0
1754911620,4208.44,4209.34,4193.65,4193.91,20083340.0
1754911800,4192.94,4208.48,4190.61,4201.74,20771208.0
1754911980,4201.73,4209.8,4194.17,4209.73,8637494.0
1754912160,4209.68,4209.71,4201.11,4204.51,6343270.0
1754912340,4204.51,4213.94,4203.44,4211.46,4983036.0
1754912520,4211.46,4212.19,4205.07,4207.95,4730916.0
1754912700,4207.95,4208.54,4193.24,4195.83,10380182.0
1754912880,4196.35,4197.26,4180.67,4182.17,18056190.0
1754913060,4182.52,4184.21,4169.39,4173.99,27332714.0
1754913240,4173.44,4186.0,4172.99,4185.88,10761700.0
1754913420,4185.3,4189.96,4181.24,4183.51,7592176.0
1754913600,4183.51,4185.69,4175.52,4177.0,6971292.0
1754913780,4176.89,4193.26,4176.26,4193.26,8968310.0
1754913960,4193.16,4194.26,4184.79,4185.0,8481218.0
1754914140,4185.37,4192.0,4181.34,4183.06,8474124.0
1754914320,4183.06,4184.4,4175.0,4181.05,7219368.0
1754914500,4180.64,4191.84,4174.91,4191.35,9309030.0
1754914680,4191.12,4193.32,4187.14,4187.18,6887310.0
1754914860,4187.01,4191.43,4184.08,4186.51,5226366.0
1754915040,4186.51,4187.8,4181.24,4182.0,3417606.0
1754915220,4182.29,4186.31,4180.14,4181.99,2708824.0
1754915400,4182.0,4188.64,4163.49,4187.14,22096842.0
1754915580,4187.24,4190.66,4180.1,4181.15,9927000.0
1754915760,4180.88,4181.5,4170.56,4172.33,8403410.0
1754915940,4173.15,4177.45,4167.12,4177.39,11612468.0
1754916120,4177.38,4183.35,4171.9,4172.52,9505864.0
1754916300,4172.76,4178.33,4167.41,4177.46,7162514.0
1754916480,4176.97,4180.0,4173.19,4180.0,3660962.0
1754916660,4180.0,4185.91,4177.55,4178.43,6520366.0
1754916840,4178.43,4184.89,4177.55,4178.01,2961170.0
1754917020,4178.01,4182.22,4177.0,4182.22,1978866.0
1754917200,4180.89,4183.73,4174.68,4176.96,4512136.0
1754917380,4176.97,4179.94,4168.81,4175.33,6496518.0
1754917560,4175.84,4181.46,4170.49,4170.67,4405522.0
1754917740,4170.73,4182.51,4170.47,4174.28,6759212.0
1754917920,4174.67,4177.39,4172.36,4173.17,2575368.0
1754918100,4173.17,4183.29,4170.01,4183.29,7445832.0
1754918280,4183.29,4185.0,4180.4,4180.81,5843894.0
1754918460,4180.81,4183.0,4175.0,4175.7,2514402.0
1754918640,4175.58,4181.5,4173.94,4180.3,3549600.0
1754918820,4180.3,4184.58,4177.25,4183.57,3822628.0
1754919000,4183.99,4206.3,4182.11,4201.26,26457742.0
1754919180,4201.19,4207.47,4196.09,4207.47,18828536.0
1754919360,4207.45,4225.34,4207.45,4224.42,36069156.0
1754919540,4224.42,4245.98,4220.0,4242.91,48690844.0
1754919720,4243.02,4264.73,4243.02,4254.34,44830376.0
1754919900,4254.22,4302.07,4247.17,4298.01,73197142.0
1754920080,4297.68,4300.4,4279.0,4279.19,32678078.0
1754920260,4278.54,4279.03,4258.98,4263.21,38005312.0
1754920440,4263.21,4276.68,4262.83,4274.97,14537750.0
1754920620,4274.97,4277.26,4270.57,4270.85,2909026.0
1754920800,4278.38,4299.53,4278.38,4292.57,22567824.0
1754920980,4292.36,4295.71,4284.54,4284.54,11250774.0
1754921160,4284.46,4284.46,4264.59,4273.21,23086132.0
1754921340,4273.49,4275.41,4263.0,4263.0,9005312.0
1754921520,4263.0,4277.8,4261.88,4272.84,11073484.0
1754921700,4272.84,4278.19,4266.09,4269.19,6915364.0
1754921880,4270.01,4292.01,4268.62,4275.23,12929370.0
1754922060,4273.95,4276.16,4268.0,4269.32,6084122.0
1754922240,4269.32,4278.22,4269.32,4275.0,3629610.0
1754922420,4275.0,4290.55,4273.24,4288.57,8638624.0
1754922600,4288.71,4295.93,4285.01,4294.27,12352818.0
1754922780,4293.88,4315.89,4290.95,4305.69,26327068.0
1754922960,4306.12,4319.72,4303.29,4319.72,15216600.0
1754923140,4319.43,4319.84,4282.29,4289.47,45034426.0
1754923320,4289.47,4291.99,4282.38,4282.53,7559750.0
1754923500,4282.53,4291.69,4282.53,4284.85,7763998.0
1754923680,4284.78,4286.49,4268.02,4279.33,17485340.0
1754923860,4279.33,4287.89,4274.71,4287.89,5838152.0
1754924040,4287.66,4287.8,4278.33,4279.39,3774508.0
1754924220,4279.09,4280.55,4275.26,4275.47,2702542.0
1754924400,4276.53,4279.84,4271.29,4276.72,4885450.0
1754924580,4276.4,4279.56,4272.36,4272.36,2950002.0
1754924760,4271.51,4273.61,4256.0,4261.31,15931952.0
1754924940,4261.06,4272.0,4259.72,4269.21,10457686.0
1754925120,4268.01,4271.91,4264.85,4271.91,3328230.0
1754925300,4271.9,4285.0,4270.23,4276.75,7480174.0
1754925480,4276.29,4290.43,4276.29,4286.39,7371038.0
1754925660,4285.45,4307.69,4285.0,4291.45,17162446.0
1754925840,4291.44,4291.45,4283.77,4286.76,5082042.0
1754926020,4286.84,4293.24,4286.12,4287.48,2909882.0
1754926200,4287.79,4299.97,4284.04,4299.0,8144358.0
1754926380,4298.99,4310.11,4294.85,4309.99,9164254.0
1754926560,4309.98,4316.47,4304.0,4309.55,17077056.0
1754926740,4310.19,4312.03,4306.02,4308.55,7131754.0
1754926920,4308.71,4313.4,4306.63,4311.2,4997208.0
1754927100,4310.97,4317.48,4305.2,4305.39,7581738.0
1754927280,4305.39,4322.34,4304.81,4314.41,8657488.0
1754927460,4314.41,4317.79,4312.7,4316.23,5351830.0
1754927640,4316.64,4320.0,4313.0,4319.36,4306772.0
1754927820,4318.45,4331.5,4317.38,4328.88,19876458.0
1754928000,4328.88,4345.95,4327.7,4339.74,31148776.0
1754928180,4339.0,4370.46,4331.53,4353.94,46007438.0
1754928360,4353.93,4362.69,4351.62,4358.19,20072296.0
1754928540,4358.17,4358.17,4328.79,4341.49,27295058.0
1754928720,4342.04,4350.37,4336.5,4345.53,11151870.0
1754928900,4345.53,4361.7,4344.47,4352.78,11674116.0
1754929080,4353.02,4357.35,4343.5,4343.5,9886872.0
1754929260,4343.5,4345.49,4334.0,4344.35,12608084.0
1754929440,4344.35,4345.86,4333.93,4340.0,8257874.0
1754929620,4340.0,4353.02,4339.23,4350.05,5888078.0
1754929800,4350.37,4354.98,4349.51,4353.04,5438098.0
1754929980,4353.05,4353.05,4342.71,4351.79,6414248.0
1754930160,4352.93,4352.96,4340.99,4341.03,3465474.0
1754930340,4340.84,4340.84,4321.01,4327.02,20760402.0
1754930520,4327.34,4331.35,4313.57,4313.9,16500576.0
1754930700,4313.67,4328.0,4313.22,4323.47,13258826.0
1754930880,4323.47,4333.96,4322.64,4330.69,6498644.0
1754931060,4330.95,4331.82,4316.33,4316.98,4783430.0
1754931240,4316.99,4322.31,4315.05,4318.35,6630514.0
1754931420,4318.36,4321.94,4311.03,4311.17,6237438.0
1754931600,4310.92,4314.26,4292.51,4300.82,18972934.0
1754931780,4300.98,4309.9,4299.62,4309.7,7930560.0
1754931960,4310.23,4314.91,4308.37,4313.23,5948886.0
1754932140,4313.23,4313.77,4308.0,4311.17,2713470.0
1754932320,4311.17,4319.8,4305.34,4306.96,5995460.0
1754932500,4306.58,4309.42,4282.12,4294.04,22787508.0
1754932680,4293.37,4294.29,4284.01,4290.37,11620194.0
1754932860,4290.37,4298.23,4289.22,4295.35,5871684.0
1754933040,4295.35,4298.5,4292.71,4294.73,3484934.0
1754933220,4294.73,4304.78,4293.5,4300.72,5207870.0
1754933400,4300.73,4305.0,4289.27,4289.81,6721778.0
1754933580,4290.01,4305.02,4290.01,4301.41,3937610.0
1754933760,4301.42,4310.91,4299.99,4305.0,6575810.0
1754933940,4305.01,4306.81,4296.57,4303.47,4335920.0
1754934120,4303.47,4309.96,4303.19,4306.22,2461174.0
1754934300,4306.22,4307.01,4288.7,4293.32,6231484.0
1754934480,4292.89,4299.27,4292.56,4297.1,2199834.0
1754934660,4297.1,4297.1,4289.03,4294.99,3968726.0
1754934840,4294.99,4298.09,4293.0,4295.37,1837246.0
1754935020,4295.34,4295.78,4290.36,4292.28,2216260.0
1754935200,4292.29,4293.82,4279.02,4286.23,9718816.0
1754935380,4285.86,4287.83,4265.69,4274.54,18926350.0
1754935560,4274.54,4284.39,4269.36,4281.7,7680064.0
1754935740,4281.68,4290.75,4280.16,4290.35,3820276.0
1754935920,4290.36,4297.0,4288.03,4296.99,6026204.0
1754936100,4297.95,4302.9,4292.14,4292.47,6948128.0
1754936280,4292.01,4302.05,4290.76,4300.37,3333224.0
1754936460,4300.33,4302.35,4289.85,4292.45,3295444.0
1754936640,4292.17,4302.19,4292.17,4297.99,4280178.0
1754936820,4298.0,4298.0,4289.81,4289.81,2359450.0
1754937000,4290.66,4299.69,4290.63,4298.02,2110522.0
1754937180,4298.02,4298.88,4292.12,4298.85,1800786.0
1754937360,4298.7,4302.14,4293.6,4301.66,3052708.0
1754937540,4301.54,4305.85,4295.03,4298.93,5132578.0
1754937720,4298.92,4298.93,4277.66,4277.93,6761946.0
1754937900,4276.96,4288.22,4274.08,4286.4,5840688.0
1754938080,4286.1,4304.19,4285.01,4303.58,5247356.0
1754938260,4303.58,4303.58,4292.0,4292.0,3476310.0
1754938440,4292.0,4297.33,4290.85,4296.23,1219986.0
1754938620,4296.24,4297.71,4292.72,4293.35,1637878.0
1754938800,4293.35,4296.92,4292.01,4295.67,1484014.0
1754938980,4295.68,4297.0,4288.0,4295.69,2258510.0
1754939160,4295.35,4301.14,4295.35,4301.14,2910022.0
1754939340,4300.81,4306.01,4298.5,4300.91,3484766.0
1754939520,4301.45,4303.66,4296.21,4298.82,2023278.0
1754939700,4298.82,4300.89,4293.21,4295.92,1993888.0
1754939880,4295.92,4298.71,4292.1,4298.23,1337374.0
1754940060,4298.22,4306.47,4295.84,4303.65,3451826.0
1754940240,4303.65,4307.5,4302.84,4303.55,2760006.0
1754940420,4303.55,4305.37,4300.42,4301.02,1864366.0
1754940600,4300.48,4302.53,4290.27,4290.5,4067432.0
1754940780,4290.73,4292.93,4287.66,4289.01,3015754.0
1754940960,4289.01,4290.08,4282.65,4286.69,3238348.0
1754941140,4286.61,4287.1,4278.29,4283.25,3815804.0
1754941320,4283.26,4284.48,4272.65,4278.46,7245590.0
1754941500,4278.96,4279.33,4274.55,4275.35,3262258.0
1754941680,4275.31,4280.91,4270.35,4270.35,3761188.0
1754941860,4270.44,4272.0,4230.58,4243.53,43917740.0
1754942040,4243.53,4247.55,4238.14,4245.1,9886726.0
1754942220,4245.31,4259.56,4245.31,4257.53,10944004.0
1754942400,4257.41,4257.41,4243.75,4243.75,9139938.0
1754942580,4243.82,4252.84,4241.16,4246.1,5484416.0
1754942760,4246.31,4252.8,4243.0,4248.6,3640692.0
1754942940,4248.33,4249.96,4233.05,4239.43,6602242.0
1754943120,4239.43,4243.34,4236.22,4237.97,5664116.0
1754943300,4237.97,4238.71,4220.15,4222.53,15316332.0
1754943480,4222.75,4237.86,4220.72,4237.39,7322878.0
1754943660,4237.39,4237.39,4230.18,4232.64,3908444.0
1754943840,4232.64,4245.73,4232.64,4242.75,5461590.0
1754944020,4242.69,4242.69,4237.12,4240.9,2953302.0
1754944200,4240.9,4250.44,4240.54,4244.63,5711730.0
1754944380,4245.14,4247.61,4238.14,4245.55,3319038.0
1754944560,4245.61,4249.32,4242.11,4247.87,2823652.0
1754944740,4247.64,4252.99,4247.21,4252.99,4647752.0
1754944920,4252.99,4254.65,4247.62,4251.5,3988332.0
1754945100,4251.99,4253.31,4248.46,4248.47,1523416.0
1754945280,4248.46,4253.84,4246.73,4252.1,1587902.0
1754945460,4252.08,4252.51,4248.02,4249.17,1212054.0
1754945640,4249.16,4251.43,4241.01,4241.43,3491720.0
1754945820,4241.43,4248.04,4241.42,4244.68,1886786.0
1754946000,4241.57,4249.16,4241.25,4248.38,1867092.0
1754946180,4247.47,4250.89,4247.33,4250.42,1959300.0
1754946360,4250.42,4252.11,4247.5,4249.7,1350554.0
1754946540,4249.7,4251.62,4248.96,4250.36,1596922.0
1754946720,4250.58,4254.0,4250.58,4250.96,2552282.0
1754946900,4250.38,4252.41,4246.24,4249.16,2599034.0
1754947080,4249.16,4249.16,4240.1,4240.25,3041226.0
1754947260,4240.25,4243.19,4236.79,4239.96,3382928.0
1754947440,4240.93,4242.51,4239.2,4240.25,1433552.0
1754947620,4240.24,4240.25,4235.5,4235.71,2357202.0
1754947800,4235.71,4237.88,4202.36,4220.57,19345794.0
1754947980,4220.8,4221.52,4198.26,4203.58,13151912.0
1754948160,4203.58,4213.1,4193.28,4212.42,11596760.0
1754948340,4212.42,4215.84,4209.24,4210.53,3491838.0
1754948520,4210.53,4213.86,4208.64,4211.83,2981202.0
1754948700,4212.23,4212.48,4197.77,4207.3,4448840.0
1754948880,4207.5,4207.58,4191.82,4194.3,5660954.0
1754949060,4194.44,4198.84,4187.81,4189.91,7530964.0
1754949240,4190.36,4209.63,4190.07,4205.89,6780276.0
1754949420,4205.89,4218.76,4205.04,4218.05,3686994.0
1754949600,4218.01,4222.95,4205.25,4209.72,6935692.0
1754949780,4209.72,4214.45,4205.03,4205.03,2508500.0
1754949960,4204.76,4205.75,4198.62,4203.77,4111376.0
1754950140,4203.57,4209.44,4195.29,4202.14,3941328.0
1754950320,4202.14,4206.7,4198.0,4202.57,2553144.0
1754950500,4203.19,4211.38,4202.41,4211.38,3548884.0
1754950680,4211.38,4211.38,4192.4,4192.52,5063722.0
1754950860,4193.43,4196.14,4189.29,4189.29,4837724.0
1754951040,4190.5,4201.97,4188.17,4199.81,4946004.0
1754951220,4199.47,4203.77,4192.56,4202.27,2196922.0
1754951400,4202.27,4209.13,4195.02,4204.01,3826218.0
1754951580,4204.09,4215.31,4204.09,4214.16,4350330.0
1754951760,4213.59,4215.9,4209.57,4215.6,3164980.0
1754951940,4215.59,4215.72,4206.01,4209.68,3936250.0
1754952120,4209.67,4214.19,4208.2,4214.19,1313760.0
1754952300,4214.31,4214.76,4209.07,4214.76,1686802.0
1754952480,4214.76,4214.79,4209.22,4214.27,3119320.0
1754952660,4214.28,4221.27,4214.28,4220.24,4640984.0
1754952840,4220.56,4220.6,4213.01,4217.13,2700304.0
1754953020,4217.13,4219.65,4216.6,4218.45,2428470.0
1754953200,4218.45,4224.39,4212.34,4223.32,5884890.0
1754953380,4223.65,4233.43,4223.33,4225.0,11358196.0
1754953560,4225.0,4228.61,4224.0,4226.86,3693390.0
1754953740,4226.86,4226.86,4220.72,4222.98,1987152.0
1754953920,4222.98,4229.99,4222.98,4229.6,2432778.0
1754954100,4229.61,4229.96,4225.0,4226.93,2119520.0
1754954280,4226.93,4232.98,4226.92,4231.44,2994456.0
1754954460,4231.44,4231.44,4222.08,4222.96,3877006.0
1754954640,4222.96,4223.1,4221.31,4222.05,1361396.0
1754954820,4222.05,4223.72,4215.13,4219.86,2916928.0
1754955000,4220.76,4228.45,4219.1,4228.44,1940004.0
1754955180,4228.44,4228.44,4222.67,4223.31,1334206.0
1754955360,4223.31,4224.65,4220.6,4223.85,1126802.0
1754955540,4223.86,4226.96,4220.3,4222.39,1970532.0
1754955720,4222.76,4228.33,4221.65,4228.33,1385612.0
1754955900,4228.33,4230.0,4226.01,4226.6,3137184.0
1754956080,4226.59,4229.96,4224.31,4225.8,1275752.0
1754956260,4225.79,4229.15,4224.0,4226.51,1343432.0
1754956440,4226.5,4226.51,4223.09,4226.09,1507240.0
1754956620,4226.08,4227.0,4220.8,4221.31,1396296.0
1754956800,4221.31,4235.86,4216.85,4231.91,9616596.0
1754956980,4231.91,4237.64,4230.52,4234.84,5284618.0
1754957160,4234.84,4235.99,4229.5,4232.62,3386422.0
1754957340,4232.61,4232.62,4225.36,4232.28,2070384.0
1754957520,4232.01,4235.44,4230.0,4231.3,2185974.0
1754957700,4231.3,4242.98,4230.84,4241.74,6560562.0
1754957880,4241.64,4251.6,4239.77,4240.33,12520418.0
1754958060,4240.07,4245.2,4239.77,4244.67,2213618.0
1754958240,4244.68,4244.68,4233.39,4239.69,3518864.0
1754958420,4239.69,4244.91,4239.69,4240.85,3001184.0
1754958600,4240.85,4241.47,4236.52,4238.28,2243082.0
1754958780,4238.79,4239.0,4231.73,4234.57,2293352.0
1754958960,4234.57,4239.79,4232.92,4236.2,1919878.0
1754959140,4236.19,4237.88,4231.51,4233.83,2908526.0
1754959320,4233.82,4237.9,4233.0,4235.16,1042464.0
1754959500,4235.16,4238.35,4231.29,4234.61,1138160.0
1754959680,4234.61,4244.32,4231.12,4242.12,2588838.0
1754959860,4242.12,4249.75,4241.97,4248.52,4011388.0
1754960040,4248.51,4264.57,4246.65,4260.76,12962000.0
1754960220,4260.75,4282.36,4255.01,4272.16,22328526.0
1754960400,4272.17,4272.17,4263.22,4263.49,5690568.0
1754960580,4263.48,4265.54,4257.01,4264.7,5515098.0
1754960760,4260.5,4291.71,4260.5,4280.47,21137636.0
1754960940,4280.09,4283.99,4276.27,4279.73,3626606.0
1754961120,4279.18,4279.18,4267.71,4269.31,5561606.0
1754961300,4269.6,4277.56,4262.5,4273.84,5777238.0
1754961480,4273.35,4280.42,4273.31,4278.14,2837158.0
1754961660,4278.14,4280.41,4272.91,4280.39,3104410.0
1754961840,4280.39,4283.55,4278.19,4281.28,3196654.0
1754962020,4281.28,4281.28,4277.78,4280.99,1166750.0
1754962200,4281.0,4281.0,4270.77,4271.0,2962566.0
1754962380,4271.0,4276.65,4269.08,4274.99,2347796.0
1754962560,4274.99,4282.49,4274.99,4278.29,1341040.0
1754962740,4278.9,4283.55,4278.48,4282.48,1672298.0
1754962920,4282.71,4283.5,4277.75,4278.0,1964026.0
1754963100,4278.01,4278.79,4274.7,4274.88,1481644.0
1754963280,4274.82,4278.25,4269.36,4270.75,2119402.0
1754963460,4270.87,4274.0,4266.31,4266.96,2602570.0
1754963640,4266.96,4269.55,4264.63,4268.02,3358448.0
1754963820,4268.02,4268.99,4267.74,4268.82,1126476.0
1754964000,4268.82,4270.35,4261.35,4264.31,3790354.0
1754964180,4264.31,4265.67,4260.81,4263.0,4155840.0
1754964360,4263.0,4275.19,4263.0,4274.85,2654382.0
1754964540,4274.87,4281.36,4273.26,4273.26,2705504.0
1754964720,4273.85,4276.73,4273.07,4275.93,1967118.0
1754964900,4275.93,4278.28,4268.79,4272.0,2429964.0
1754965080,4272.0,4282.0,4272.0,4277.15,5520488.0
1754965260,4277.29,4285.49,4277.29,4284.94,3732272.0
1754965440,4284.94,4293.75,4284.93,4293.25,8475110.0
1754965620,4293.2,4294.69,4289.23,4291.96,4608066.0
1754965800,4291.96,4297.56,4291.59,4295.61,4083092.0
1754965980,4295.62,4305.58,4295.61,4305.58,9758890.0
1754966160,4305.58,4308.81,4301.38,4306.07,5312086.0
1754966340,4306.06,4309.49,4302.69,4302.7,4455492.0
1754966520,4303.1,4303.1,4298.21,4302.2,4191776.0
1754966700,4302.19,4306.56,4297.34,4299.97,4524264.0
1754966880,4300.33,4300.54,4295.38,4296.35,2764644.0
1754967060,4296.22,4299.89,4293.5,4299.37,3548276.0
1754967240,4299.37,4299.37,4291.46,4291.81,2177648.0
1754967420,4291.8,4292.87,4289.8,4290.21,1829348.0
1754967600,4290.21,4291.22,4287.19,4290.64,3134844.0
1754967780,4290.63,4292.6,4286.34,4287.0,2331522.0
1754967960,4286.99,4287.99,4278.44,4286.75,11171536.0
1754968140,4287.08,4288.88,4283.64,4284.0,2427858.0
1754968320,4284.01,4287.28,4282.05,4285.85,2063212.0
1754968500,4285.85,4288.06,4281.04,4281.13,2620292.0
1754968680,4281.06,4282.63,4273.92,4281.82,6117110.0
1754968860,4280.89,4284.42,4280.02,4281.41,1898382.0
1754969040,4281.41,4283.58,4278.07,4282.67,1531456.0
1754969220,4283.1,4285.89,4281.67,4285.67,1121134.0
1754969400,4285.99,4294.78,4285.5,4294.41,3704204.0
1754969580,4294.41,4296.49,4291.86,4294.35,2690372.0
1754969760,4294.36,4303.3,4291.28,4299.51,4850042.0
1754969940,4298.91,4301.64,4294.68,4294.68,3801438.0
1754970120,4294.45,4294.7,4285.61,4287.71,3385018.0
1754970300,4287.72,4287.72,4280.52,4283.52,3348422.0
1754970480,4283.51,4291.29,4283.51,4291.29,2451278.0
1754970660,4291.29,4291.35,4282.93,4283.71,3082586.0
1754970840,4283.71,4285.82,4281.62,4282.17,1389114.0
1754971020,4282.17,4285.17,4282.17,4284.2,1741306.0
1754971200,4284.2,4285.0,4279.06,4284.99,3834032.0
1754971380,4285.0,4291.2,4282.07,4291.2,1978704.0
1754971560,4291.2,4299.06,4289.97,4296.31,5878362.0
1754971740,4296.2,4298.5,4295.01,4296.82,1917882.0
1754971920,4296.69,4299.99,4296.0,4297.67,2625506.0
1754972100,4297.67,4299.92,4295.01,4299.8,1691460.0
1754972280,4299.8,4299.82,4298.53,4299.47,1937796.0
1754972460,4299.47,4302.34,4295.63,4298.38,2758804.0
1754972640,4298.21,4301.5,4295.62,4300.19,1443184.0
1754972820,4300.19,4307.24,4299.0,4306.0,4632944.0
1754973000,4305.92,4318.49,4301.75,4317.31,10615568.0
1754973180,4317.04,4319.27,4311.05,4315.28,8972816.0
1754973360,4315.08,4316.7,4310.37,4315.19,3581454.0
1754973540,4315.63,4320.38,4312.02,4313.55,6724752.0
1754973720,4313.56,4313.73,4309.42,4309.51,2140736.0
1754973900,4309.51,4309.86,4305.0,4305.72,3032934.0
1754974080,4305.72,4309.7,4305.37,4308.13,2083084.0
1754974260,4308.13,4313.56,4307.8,4313.1,2536078.0
1754974440,4313.09,4313.32,4310.64,4311.36,1832940.0
1754974620,4311.73,4311.81,4307.12,4309.32,1639268.0
1754974800,4309.19,4309.32,4293.05,4293.89,7624856.0
1754974980,4293.4,4295.99,4287.21,4292.88,10728980.0
1754975160,4292.95,4298.5,4291.78,4295.84,4518926.0
1754975340,4295.96,4300.83,4295.09,4300.82,2118714.0
1754975520,4300.97,4304.5,4298.12,4300.33,2923470.0
1754975700,4300.33,4301.71,4294.27,4294.6,2395558.0
1754975880,4294.02,4298.22,4293.13,4295.84,3234368.0
1754976060,4295.84,4296.14,4288.35,4294.54,6447780.0
1754976240,4294.55,4296.64,4291.51,4291.9,2041038.0
1754976420,4291.91,4292.28,4286.14,4290.46,4960366.0
1754976600,4290.47,4290.73,4285.0,4285.0,3617674.0
1754976780,4285.05,4287.71,4282.58,4285.47,5415612.0
1754976960,4285.47,4285.92,4281.01,4281.01,4271480.0
1754977140,4280.64,4280.88,4271.94,4275.88,14426942.0
1754977320,4275.88,4277.19,4266.8,4272.01,12195466.0
1754977500,4272.01,4278.63,4271.72,4277.92,5331046.0
1754977680,4277.92,4283.6,4277.55,4280.88,5115368.0
1754977860,4280.88,4287.08,4278.95,4284.6,4224688.0
1754978040,4285.95,4286.68,4283.02,4283.02,2202966.0
1754978220,4283.02,4284.43,4282.61,4283.75,1072880.0
1754978400,4283.75,4292.99,4283.74,4290.49,5060600.0
1754978580,4290.01,4292.84,4288.25,4288.8,2129770.0
1754978760,4288.8,4295.96,4288.25,4292.01,3099664.0
1754978940,4291.54,4292.19,4284.0,4285.22,3644828.0
1754979120,4285.32,4286.39,4278.51,4278.88,3724080.0
1754979300,4278.87,4279.76,4271.0,4278.51,5480994.0
1754979480,4278.75,4291.9,4278.75,4290.99,4648712.0
1754979660,4290.63,4294.47,4285.59,4294.47,2310346.0
1754979840,4294.13,4302.99,4292.24,4299.87,7665314.0
1754980020,4299.87,4301.0,4295.44,4297.54,2853420.0
1754980200,4297.54,4297.87,4291.53,4292.16,3490664.0
1754980380,4292.16,4292.17,4285.4,4286.97,2418888.0
1754980560,4286.96,4301.8,4286.49,4292.77,5153982.0
1754980740,4293.39,4304.72,4289.31,4304.72,7496258.0
1754980920,4304.72,4311.47,4297.62,4300.78,8394980.0
1754981100,4301.32,4303.88,4294.34,4296.41,3869424.0
1754981280,4296.41,4302.69,4296.41,4299.55,1739194.0
1754981460,4299.56,4300.4,4297.22,4297.22,1529802.0
1754981640,4297.22,4297.45,4292.23,4292.6,1826714.0
1754981820,4292.28,4292.47,4288.24,4289.4,1689200.0
1754982000,4289.4,4295.97,4289.4,4295.97,2119962.0
1754982180,4295.96,4304.5,4293.4,4304.49,2931618.0
1754982360,4304.49,4307.41,4302.27,4306.05,5269206.0
1754982540,4306.05,4309.0,4304.1,4306.89,4898150.0
1754982720,4306.32,4306.93,4302.61,4304.5,2304724.0
1754982900,4304.5,4317.31,4302.24,4309.48,6329608.0
1754983080,4309.48,4310.74,4306.59,4306.59,4470060.0
1754983260,4306.59,4309.22,4305.64,4309.22,2083682.0
1754983440,4309.22,4315.0,4309.21,4314.27,4167976.0
1754983620,4314.01,4314.49,4311.68,4311.69,3237458.0
1754983800,4311.36,4312.43,4309.28,4309.28,2485638.0
1754983980,4309.24,4310.5,4307.91,4310.5,2829338.0
1754984160,4310.49,4318.0,4310.49,4317.36,5536940.0
1754984340,4317.36,4317.69,4309.33,4311.78,5544764.0
1754984520,4311.78,4318.0,4311.78,4315.63,4786424.0
1754984700,4315.63,4318.0,4313.2,4314.09,2332428.0
1754984880,4314.09,4315.8,4311.54,4314.38,1730742.0
1754985060,4314.36,4314.68,4308.55,4308.55,2965426.0
1754985240,4308.56,4312.31,4308.5,4309.17,2489716.0
1754985420,4308.76,4314.23,4308.72,4314.23,1959810.0
1754985600,4314.23,4315.0,4307.62,4311.75,3177614.0
1754985780,4311.74,4312.23,4302.45,4302.45,4643522.0
1754985960,4302.44,4307.0,4299.85,4305.7,6003502.0
1754986140,4305.7,4308.1,4301.0,4301.15,3448386.0
1754986320,4301.45,4305.01,4301.45,4303.32,1539464.0
1754986500,4303.31,4307.15,4301.49,4303.8,2690098.0
1754986680,4303.8,4310.07,4302.41,4308.44,4458034.0
1754986860,4308.44,4308.69,4296.39,4301.72,3498528.0
1754987040,4301.72,4305.06,4298.5,4298.5,3098592.0
1754987220,4298.36,4299.23,4294.46,4298.43,2979512.0
1754987400,4298.42,4300.36,4294.15,4300.36,2403866.0
1754987580,4300.64,4308.52,4300.27,4304.28,2790654.0
1754987760,4304.27,4308.58,4301.82,4302.8,3004088.0
1754987940,4302.8,4324.53,4302.8,4320.67,12746242.0
1754988120,4320.33,4331.89,4316.73,4327.98,12991938.0
1754988300,4327.39,4331.61,4319.79,4320.53,11697782.0
1754988480,4320.53,4326.23,4319.74,4320.4,4107880.0
1754988660,4320.4,4321.2,4315.99,4316.7,3189176.0
1754988840,4316.7,4316.71,4310.11,4310.36,5575620.0
1754989020,4310.36,4310.47,4308.03,4309.5,3137042.0
1754989200,4309.5,4313.47,4305.01,4312.85,5881770.0
1754989380,4312.86,4315.9,4310.22,4310.23,3475132.0
1754989560,4310.71,4311.09,4298.0,4301.58,8575360.0
1754989740,4301.67,4304.32,4294.09,4296.83,5430354.0
1754989920,4296.83,4301.21,4295.75,4299.65,5622598.0
1754990100,4299.65,4300.8,4295.0,4300.71,4218676.0
1754990280,4300.71,4302.79,4296.31,4297.66,2507102.0
1754990460,4297.66,4302.89,4291.53,4295.98,4647778.0
1754990640,4295.98,4300.86,4292.37,4300.69,2837032.0
1754990820,4300.61,4303.3,4298.85,4302.0,2023044.0
1754991000,4302.0,4302.01,4295.61,4297.68,2103930.0
1754991180,4297.69,4299.06,4292.76,4295.93,2206996.0
1754991360,4295.92,4297.2,4291.01,4292.16,4731872.0
1754991540,4292.16,4293.96,4288.4,4292.04,4756082.0
1754991720,4292.04,4292.32,4288.66,4290.68,2029362.0
1754991900,4290.68,4293.46,4289.27,4292.22,2470484.0
1754992080,4292.22,4294.48,4286.1,4294.48,3879842.0
1754992260,4294.48,4295.0,4290.3,4291.88,5686082.0
1754992440,4292.2,4292.77,4285.55,4286.16,3869670.0
1754992620,4286.23,4288.96,4285.0,4286.84,3804890.0
1754992800,4286.85,4289.42,4283.0,4283.0,3439576.0
1754992980,4282.45,4284.32,4276.0,4281.23,10423402.0
1754993160,4280.49,4282.94,4276.03,4276.35,4774326.0
1754993340,4276.0,4278.92,4273.23,4277.25,5269510.0
1754993520,4277.25,4279.71,4273.37,4279.71,4056974.0
1754993700,4280.5,4285.89,4276.02,4279.78,3897650.0
1754993880,4280.44,4288.71,4278.54,4286.91,4270854.0
1754994060,4286.76,4290.57,4286.41,4287.15,4380774.0
1754994240,4287.15,4297.99,4287.15,4295.97,5304042.0
1754994420,4295.97,4295.97,4291.73,4292.94,3090306.0
1754994600,4292.94,4297.73,4292.93,4295.0,3234334.0
1754994780,4294.98,4296.99,4289.26,4289.26,2957076.0
1754994960,4289.26,4291.59,4285.56,4285.56,3177724.0
1754995140,4285.54,4288.5,4281.38,4283.37,3019178.0
1754995320,4283.36,4287.08,4281.97,4283.63,1989570.0
1754995500,4283.63,4290.85,4283.63,4290.85,1965004.0
1754995680,4290.84,4291.67,4287.16,4287.17,1705450.0
1754995860,4287.17,4288.7,4284.57,4284.99,1247924.0
1754996040,4284.99,4285.0,4278.31,4278.72,4343050.0
1754996220,4278.77,4279.38,4275.37,4276.36,3903518.0
1754996400,4276.35,4280.73,4274.15,4280.19,3245608.0
1754996580,4280.2,4281.32,4278.86,4279.35,1535552.0
1754996760,4279.35,4282.53,4276.01,4278.01,1989118.0
1754996940,4278.01,4278.01,4257.15,4261.89,16951704.0
1754997120,4261.89,4263.62,4256.08,4260.37,11761394.0
1754997300,4260.37,4268.7,4259.26,4268.62,9307784.0
1754997480,4268.48,4273.62,4267.8,4269.54,4322964.0
1754997660,4269.54,4270.39,4265.26,4270.38,2022582.0
1754997840,4270.39,4273.59,4270.39,4271.48,2474130.0
1754998020,4271.52,4276.56,4270.53,4275.18,3633326.0
1754998200,4275.18,4284.58,4274.17,4284.33,5268088.0
1754998380,4284.34,4284.34,4279.74,4281.81,4980712.0
1754998560,4281.81,4282.88,4279.89,4281.54,3056830.0
1754998740,4281.54,4282.8,4273.44,4274.02,5565014.0
1754998920,4274.59,4274.59,4269.8,4270.72,2567184.0
1754999100,4270.71,4277.34,4269.48,4276.88,2368780.0
1754999280,4276.88,4286.39,4275.8,4285.57,5777648.0
1754999460,4285.57,4286.8,4280.13,4283.08,2252164.0
1754999640,4283.08,4286.72,4281.2,4285.27,1666396.0
1754999820,4285.06,4296.43,4281.08,4289.35,9865728.0
1755000000,4289.35,4297.33,4287.93,4295.12,7182318.0
1755000180,4295.38,4296.5,4287.9,4288.31,6037554.0
1755000360,4288.71,4289.0,4283.36,4284.58,3715280.0
1755000540,4284.32,4286.44,4280.47,4283.29,2963534.0
1755000720,4283.28,4288.19,4279.68,4279.75,2858966.0
1755000900,4279.75,4287.25,4277.01,4278.73,3781354.0
1755001080,4278.73,4282.84,4277.04,4278.32,3519622.0
1755001260,4278.33,4287.35,4276.9,4286.94,3505828.0
1755001440,4286.95,4310.64,4286.95,4309.99,17786682.0
1755001620,4309.53,4313.57,4301.39,4304.52,13554088.0
1755001800,4304.52,4372.5,4304.52,4370.64,115811916.0
1755001980,4370.4,4370.4,4345.17,4354.63,47714804.0
1755002160,4352.22,4365.54,4350.26,4360.99,24867822.0
1755002340,4360.66,4400.0,4358.71,4399.1,67258406.0
1755002520,4399.1,4414.0,4390.0,4405.94,50309766.0
1755002700,4406.91,4412.26,4385.41,4394.12,40244958.0
1755002880,4394.13,4427.88,4389.65,4416.12,40510354.0
1755003060,4416.01,4416.01,4397.0,4401.9,24050886.0
1755003240,4401.9,4409.75,4399.38,4400.0,13493452.0
1755003420,4400.01,4404.64,4396.03,4404.54,12175058.0
1755003600,4404.74,4406.57,4390.72,4392.05,17676500.0
1755003780,4392.05,4392.05,4370.11,4376.02,46091512.0
1755003960,4376.02,4387.87,4376.02,4386.97,20678438.0
1755004140,4386.97,4399.8,4383.16,4398.43,13911190.0
1755004320,4397.72,4403.99,4395.37,4401.41,11477600.0
1755004500,4400.61,4416.01,4392.0,4413.66,17016206.0
1755004680,4413.99,4413.99,4405.36,4408.69,10979124.0
1755004860,4408.69,4426.71,4408.69,4415.67,23076696.0
1755005040,4415.33,4421.79,4411.0,4413.09,10045586.0
1755005220,4413.23,4419.8,4413.23,4418.79,7536144.0
1755005400,4418.79,4433.05,4396.1,4408.8,34012332.0
1755005580,4408.04,4419.22,4408.03,4409.99,17123900.0
1755005760,4409.79,4416.18,4392.56,4398.78,16251676.0
1755005940,4400.57,4408.99,4399.52,4407.99,8968242.0
1755006120,4408.28,4408.71,4377.19,4380.55,34012018.0
1755006300,4380.74,4391.35,4377.23,4388.73,23481174.0
1755006480,4388.73,4388.73,4354.7,4355.64,45382102.0
1755006660,4355.71,4373.97,4351.03,4371.0,27783870.0
1755006840,4371.26,4383.95,4367.5,4367.51,18584690.0
1755007020,4367.31,4382.12,4366.63,4381.42,8794024.0
1755007200,4381.43,4388.84,4373.23,4387.7,15881858.0
1755007380,4387.48,4395.88,4382.3,4392.74,14330396.0
1755007560,4393.12,4404.42,4391.26,4399.01,15327050.0
1755007740,4399.0,4399.16,4387.31,4389.21,9741036.0
1755007920,4389.21,4396.5,4387.21,4395.63,5672758.0
1755008100,4396.48,4401.23,4385.5,4393.0,12012218.0
1755008280,4393.0,4395.34,4383.59,4391.18,4143730.0
1755008460,4391.17,4397.88,4390.0,4397.88,4736420.0
1755008640,4397.45,4407.72,4395.94,4405.2,8493012.0
1755008820,4405.05,4409.71,4400.22,4404.89,6897776.0
1755009000,4405.33,4415.01,4399.32,4409.32,10103288.0
1755009180,4408.88,4408.88,4401.19,4401.19,3265442.0
1755009360,4401.47,4403.65,4394.25,4395.24,5379460.0
1755009540,4395.25,4402.47,4394.2,4399.11,4414864.0
1755009720,4399.21,4402.42,4395.03,4400.71,3373800.0
1755009900,4400.7,4400.71,4386.54,4394.85,8271950.0
1755010080,4394.35,4409.99,4393.88,4408.03,7943592.0
1755010260,4407.94,4422.62,4407.94,4417.24,18009626.0
1755010440,4417.1,4418.0,4408.51,4411.39,7494546.0
1755010620,4411.39,4414.71,4407.93,4408.26,4199198.0
1755010800,4413.52,4421.79,4412.44,4419.84,8220994.0
1755010980,4419.85,4442.5,4419.84,4429.34,25339820.0
1755011160,4428.65,4428.79,4413.76,4414.18,15928368.0
1755011340,4414.29,4426.95,4413.75,4419.08,11114532.0
1755011520,4419.22,4421.79,4415.0,4415.3,5618928.0
1755011700,4415.09,4428.13,4415.01,4421.99,9601910.0
1755011880,4422.0,4425.9,4419.09,4421.19,5041086.0
1755012060,4421.4,4428.34,4419.02,4426.58,7466246.0
1755012240,4426.58,4433.49,4422.99,4430.17,8771666.0
1755012420,4430.17,4431.0,4424.6,4431.0,5030884.0
1755012600,4430.96,4436.57,4419.44,4436.57,12566658.0
1755012780,4436.72,4451.0,4433.8,4447.28,35270158.0
1755012960,4447.32,4455.79,4434.58,4439.23,31357278.0
1755013140,4439.54,4450.7,4438.97,4440.3,11607878.0
1755013320,4440.32,4446.0,4440.32,4442.54,6195036.0
1755013500,4442.53,4449.82,4440.08,4445.0,7768312.0
1755013680,4445.0,4449.46,4440.17,4447.49,4402982.0
1755013860,4446.9,4453.99,4444.47,4453.69,6839174.0
1755014040,4453.31,4478.88,4450.33,4471.56,54548074.0
1755014220,4471.55,4473.77,4467.2,4470.97,15699080.0
1755014400,4470.97,4474.79,4461.16,4474.77,16170774.0
1755014580,4474.79,4490.36,4471.4,4479.53,27921354.0
1755014760,4479.53,4482.97,4474.08,4476.44,12426080.0
1755014940,4476.44,4483.13,4466.36,4466.36,14204306.0
1755015120,4466.95,4474.21,4461.57,4465.85,22162390.0
1755015300,4465.85,4467.35,4458.11,4465.33,18571512.0
1755015480,4465.33,4465.33,4457.51,4458.3,12935796.0
1755015660,4458.29,4467.16,4451.82,4467.16,11896546.0
1755015840,4467.35,4468.05,4451.03,4453.86,20777954.0
1755016020,4453.98,4455.77,4446.52,4454.91,12356768.0
1755016200,4454.91,4458.67,4451.02,4455.58,6759384.0
1755016380,4455.58,4455.58,4447.34,4447.34,7333080.0
1755016560,4447.1,4451.49,4442.32,4442.48,12706048.0
1755016740,4442.48,4448.99,4438.71,4445.88,9132714.0
1755016920,4445.24,4447.88,4440.02,4445.44,5094228.0
1755017100,4445.44,4454.28,4445.07,4453.83,6166752.0
1755017280,4453.84,4458.87,4453.59,4454.94,8508642.0
1755017460,4454.94,4460.87,4454.94,4457.94,6895288.0
1755017640,4457.94,4463.49,4455.63,4461.23,5971752.0
1755017820,4461.42,4464.0,4459.56,4463.04,4874960.0
1755018000,4463.76,4471.98,4461.44,4467.3,13876202.0
1755018180,4467.3,4476.16,4467.3,4474.55,10841442.0
1755018360,4474.56,4477.65,4472.41,4474.77,7736674.0
1755018540,4474.77,4493.49,4474.77,4493.49,20401752.0
1755018720,4493.49,4496.59,4482.4,4483.79,20268114.0
1755018900,4483.89,4489.99,4480.07,4488.85,9151264.0
1755019080,4489.11,4504.84,4488.7,4503.83,24628866.0
1755019260,4502.89,4503.02,4490.58,4496.17,18521062.0
1755019440,4496.17,4499.41,4490.1,4491.27,15287626.0
1755019620,4491.01,4491.99,4471.68,4475.82,25740444.0
1755019800,4475.61,4476.42,4467.73,4472.32,10714706.0
1755019980,4472.33,4484.4,4472.0,4482.11,7972520.0
1755020160,4482.1,4493.5,4477.37,4487.43,8739308.0
1755020340,4487.42,4491.4,4482.52,4489.6,6838148.0
1755020520,4489.61,4491.68,4481.94,4481.94,3189628.0
1755020700,4482.12,4488.68,4480.2,4480.21,4074410.0
1755020880,4480.33,4488.86,4477.57,4483.9,6245254.0
1755021060,4484.42,4487.49,4482.65,4486.16,3416292.0
1755021240,4486.84,4497.2,4486.77,4496.61,8577528.0
1755021420,4497.17,4501.77,4494.47,4498.55,10448364.0
1755021600,4498.55,4499.8,4487.01,4494.78,8839858.0
1755021780,4494.78,4517.5,4493.38,4513.22,23533048.0
1755021960,4513.22,4513.46,4493.48,4501.29,13678324.0
1755022140,4501.3,4501.69,4496.57,4497.62,4373368.0
1755022320,4497.62,4503.7,4497.4,4501.71,4789056.0
1755022500,4501.71,4516.4,4500.79,4509.8,17564366.0
1755022680,4509.99,4513.73,4505.7,4509.34,7954604.0
1755022860,4509.46,4510.38,4498.36,4503.8,8075138.0
1755023040,4503.23,4505.55,4493.52,4496.5,8921796.0
1755023220,4496.5,4501.14,4492.62,4499.69,5906752.0
1755023400,4499.68,4507.68,4494.34,4495.25,5892142.0
1755023580,4495.24,4495.39,4480.0,4487.54,17785530.0
1755023760,4487.54,4494.18,4486.0,4491.35,5746946.0
1755023940,4491.36,4491.66,4480.9,4483.85,5988770.0
1755024120,4483.98,4486.2,4476.81,4485.5,6110056.0
1755024300,4485.49,4486.69,4479.7,4486.68,5649728.0
1755024480,4486.69,4489.57,4476.01,4477.91,4017236.0
1755024660,4477.92,4485.06,4477.91,4485.06,2231478.0
1755024840,4485.06,4487.49,4481.78,4481.78,2046670.0
1755025020,4481.79,4489.54,4480.96,4488.92,2410624.0
1755025200,4488.92,4490.3,4485.65,4489.01,3623772.0
1755025380,4489.29,4490.19,4482.21,4485.67,2856462.0
1755025560,4485.67,4491.67,4483.31,4484.98,2443720.0
1755025740,4484.98,4489.55,4484.98,4486.26,1948600.0
1755025920,4485.87,4487.8,4480.66,4487.12,2309960.0
1755026100,4487.12,4500.25,4486.78,4498.2,7883936.0
1755026280,4498.21,4498.83,4495.0,4497.65,3660280.0
1755026460,4497.65,4501.33,4482.4,4496.99,7822664.0
1755026640,4496.99,4512.51,4494.9,4498.92,10669606.0
1755026820,4498.93,4504.65,4498.79,4500.72,3503036.0
1755027000,4500.73,4502.21,4495.32,4502.21,3109092.0
1755027180,4502.21,4506.0,4498.12,4506.0,2934076.0
1755027360,4506.08,4506.66,4500.64,4505.1,4201956.0
1755027540,4505.1,4508.18,4500.31,4501.71,3316612.0
1755027720,4501.71,4501.72,4492.11,4497.42,3082224.0
1755027900,4497.42,4508.28,4496.05,4503.44,2922910.0
1755028080,4503.44,4508.58,4500.58,4500.58,5404144.0
1755028260,4500.46,4506.21,4497.78,4506.0,2382608.0
1755028440,4506.0,4512.5,4505.47,4511.29,4661570.0
1755028620,4511.11,4517.42,4509.88,4514.2,7771242.0
1755028800,4515.17,4516.4,4502.5,4502.67,8485452.0
1755028980,4503.19,4507.68,4503.19,4507.2,3122960.0
1755029160,4507.19,4531.96,4507.19,4528.51,19362066.0
1755029340,4528.65,4534.52,4520.5,4526.85,18287812.0
1755029520,4526.5,4531.44,4519.75,4530.77,10258044.0
1755029700,4530.77,4604.19,4528.68,4586.61,98581902.0
1755029880,4586.61,4632.33,4586.37,4607.77,79457550.0
1755030060,4607.77,4608.35,4595.22,4606.3,23878710.0
1755030240,4605.93,4619.67,4599.01,4604.32,17970392.0
1755030420,4604.32,4606.91,4591.01,4603.0,14710392.0
1755030600,4603.0,4608.96,4596.99,4597.0,7803812.0
1755030780,4596.36,4606.0,4595.01,4598.55,9051524.0
1755030960,4598.56,4598.56,4586.14,4594.43,14861640.0
1755031140,4594.38,4600.54,4591.29,4594.09,10469636.0
1755031320,4594.09,4598.98,4592.01,4595.0,4409158.0
1755031500,4595.19,4599.14,4590.07,4599.14,8275362.0
1755031680,4599.13,4599.13,4589.0,4591.1,4041496.0
1755031860,4591.1,4613.75,4591.1,4613.18,8362762.0
1755032040,4613.82,4639.66,4609.92,4617.62,37281782.0
1755032220,4617.68,4627.68,4616.24,4620.83,11212234.0
1755032400,4619.33,4619.33,4605.16,4608.96,10053976.0
1755032580,4608.95,4612.18,4603.62,4604.51,5727534.0
1755032760,4605.12,4605.17,4595.63,4601.4,7917954.0
1755032940,4601.61,4614.99,4601.61,4614.99,7153380.0
1755033120,4615.0,4615.0,4602.84,4607.06,5144420.0
1755033300,4606.6,4607.93,4601.77,4606.46,4318212.0
1755033480,4606.48,4607.8,4602.0,4602.54,2528416.0
1755033660,4603.12,4605.79,4598.0,4601.22,7562214.0
1755033840,4601.22,4606.33,4599.11,4606.33,3119096.0
1755034020,4606.02,4607.23,4598.0,4598.0,4576186.0
1755034200,4597.67,4599.26,4577.88,4584.28,19788082.0
1755034380,4584.57,4600.75,4582.45,4598.55,8763004.0
1755034560,4598.3,4604.93,4597.08,4601.51,7097542.0
1755034740,4601.51,4609.7,4601.5,4609.33,5210382.0
1755034920,4609.32,4615.0,4600.06,4600.18,6843060.0
1755035100,4600.19,4606.0,4597.25,4602.68,5218806.0
1755035280,4603.02,4603.02,4594.8,4599.75,3620728.0
1755035460,4599.75,4599.75,4587.78,4587.78,5898186.0
1755035640,4587.65,4589.99,4582.96,4586.36,6984440.0
1755035820,4586.35,4590.75,4584.64,4585.31,3641254.0
1755036000,4585.44,4591.02,4569.41,4570.5,13551200.0
1755036180,4570.93,4579.93,4564.01,4566.02,15766792.0
1755036360,4566.01,4573.0,4566.01,4567.87,4426568.0
1755036540,4567.88,4570.61,4565.5,4566.0,3354048.0
1755036720,4566.26,4576.81,4564.94,4576.81,6299188.0
1755036900,4576.44,4579.0,4569.34,4571.58,3817064.0
1755037080,4571.88,4572.54,4563.01,4566.79,5077738.0
1755037260,4566.79,4576.27,4565.49,4575.72,4447596.0
1755037440,4575.72,4581.26,4573.93,4581.19,2411454.0
1755037620,4581.2,4581.69,4577.16,4578.44,2760100.0
1755037800,4577.85,4580.79,4573.53,4576.39,2574630.0
1755037980,4576.39,4583.99,4574.23,4577.2,4495718.0
1755038160,4576.76,4581.61,4575.78,4577.56,2220562.0
1755038340,4577.31,4581.5,4575.44,4579.07,1452006.0
1755038520,4579.3,4580.4,4575.17,4576.9,1945678.0
1755038700,4576.9,4580.22,4574.35,4574.51,2312758.0
1755038880,4574.51,4580.0,4574.48,4575.64,2786320.0
1755039060,4575.64,4575.64,4565.38,4565.38,4629356.0
1755039240,4565.38,4573.68,4565.25,4570.99,3301476.0
1755039420,4570.9,4575.9,4570.9,4575.49,2271358.0
1755039600,4575.48,4595.53,4572.32,4585.08,9663826.0
1755039780,4585.26,4593.33,4583.57,4589.61,5065308.0
1755039960,4589.61,4594.09,4586.65,4592.02,3632426.0
1755040140,4591.86,4599.49,4591.11,4594.64,5485042.0
1755040320,4594.64,4594.65,4591.16,4592.84,2432998.0
1755040500,4592.83,4594.24,4588.16,4589.91,3674624.0
1755040680,4589.91,4590.99,4582.2,4582.67,4083054.0
1755040860,4582.91,4594.33,4582.91,4594.33,3349316.0
1755041040,4594.33,4597.3,4591.02,4597.0,3138372.0
1755041220,4597.0,4602.79,4596.86,4598.04,4941236.0
1755041400,4598.37,4601.21,4594.23,4596.58,2685072.0
1755041580,4596.58,4604.73,4592.8,4603.2,3832812.0
1755041760,4603.19,4607.72,4601.5,4606.97,3428832.0
1755041940,4606.97,4610.2,4604.24,4609.8,3799788.0
1755042120,4609.8,4611.57,4606.76,4606.76,3969492.0
1755042300,4606.76,4613.17,4603.78,4611.56,6514198.0
1755042480,4611.56,4615.38,4611.03,4612.25,4428358.0
1755042660,4612.6,4615.26,4579.77,4588.65,20068318.0
1755042840,4588.66,4597.11,4586.91,4586.91,6734226.0
1755043020,4586.48,4591.46,4586.48,4589.31,4097248.0
1755043200,4589.31,4595.54,4582.77,4595.54,6963666.0
1755043380,4595.53,4602.65,4594.29,4599.51,4499068.0
1755043560,4599.51,4606.64,4598.4,4604.72,3596916.0
1755043740,4604.73,4604.73,4598.99,4602.75,2884730.0
1755043920,4602.74,4606.4,4600.69,4606.39,2207662.0
1755044100,4606.39,4607.09,4601.85,4602.16,2816852.0
1755044280,4602.16,4603.58,4599.01,4599.47,3643338.0
1755044460,4599.46,4600.98,4595.96,4598.16,2359996.0
1755044640,4598.16,4615.47,4598.16,4613.77,6151912.0
1755044820,4613.78,4613.78,4603.47,4609.25,5279602.0
1755045000,4609.25,4619.99,4608.71,4618.55,8398958.0
1755045180,4618.41,4624.8,4615.6,4617.01,10401254.0
1755045360,4617.0,4624.0,4612.2,4622.93,5741922.0
1755045540,4622.89,4631.11,4617.71,4618.82,14368640.0
1755045720,4619.11,4621.93,4612.75,4620.95,7910602.0
1755045900,4620.94,4637.76,4620.54,4629.83,13474942.0
1755046080,4629.81,4636.99,4625.52,4631.74,8405494.0
1755046260,4631.94,4633.82,4622.62,4624.99,5103834.0
1755046440,4625.29,4627.0,4616.01,4618.13,7039140.0
1755046620,4618.56,4621.52,4611.73,4612.83,4161240.0
1755046800,4612.83,4616.64,4602.35,4604.88,9253434.0
1755046980,4605.09,4607.24,4599.64,4599.7,6412118.0
1755047160,4599.8,4599.99,4585.94,4589.99,15133154.0
1755047340,4589.99,4595.65,4587.19,4587.19,8966098.0
1755047520,4587.19,4589.0,4567.51,4570.99,22601570.0
1755047700,4570.99,4584.0,4570.99,4578.89,11820916.0
1755047880,4578.89,4585.44,4574.22,4578.6,6425338.0
1755048060,4578.72,4584.12,4572.88,4578.72,7134636.0
1755048240,4578.72,4581.56,4576.0,4576.84,3049266.0
1755048420,4576.54,4585.73,4576.07,4582.51,4144942.0
1755048600,4582.51,4583.31,4575.05,4575.06,4356796.0
1755048780,4575.05,4584.36,4575.05,4581.24,2777632.0
1755048960,4581.34,4584.65,4571.18,4571.85,3893746.0
1755049140,4571.85,4575.84,4563.0,4569.3,11460324.0
1755049320,4569.3,4572.84,4566.49,4570.33,4425882.0
1755049500,4570.33,4577.73,4570.33,4572.99,3674316.0
1755049680,4573.39,4575.14,4568.44,4574.12,2359354.0
1755049860,4574.39,4582.15,4571.53,4579.11,4093352.0
1755050040,4579.11,4586.0,4579.07,4580.0,3011484.0
1755050220,4579.79,4584.78,4579.0,4583.62,1401044.0
1755050400,4583.62,4583.62,4571.67,4572.99,2784416.0
1755050580,4572.99,4579.7,4571.43,4573.45,2066000.0
1755050760,4573.44,4577.52,4570.76,4573.31,1927270.0
1755050940,4573.39,4575.06,4569.23,4574.5,2576414.0
1755051120,4574.5,4577.31,4571.7,4573.99,1991592.0
1755051300,4573.99,4584.73,4573.99,4583.76,3627452.0
1755051480,4584.2,4587.69,4582.06,4584.09,4351526.0
1755051660,4584.89,4586.25,4580.49,4584.44,2030900.0
1755051840,4584.44,4594.27,4584.01,4592.27,6699042.0
1755052020,4591.95,4604.63,4590.96,4600.72,9583038.0
1755052200,4600.64,4607.26,4599.08,4603.41,6545380.0
1755052380,4603.35,4603.77,4592.81,4597.4,3999066.0
1755052560,4597.39,4605.15,4597.39,4604.74,4433248.0
1755052740,4604.74,4618.05,4602.0,4617.09,9296582.0
1755052920,4617.08,4620.0,4610.2,4614.84,5761994.0
1755053100,4614.84,4619.61,4610.27,4617.03,5455048.0
1755053280,4616.56,4623.89,4614.54,4621.68,5101434.0
1755053460,4621.68,4626.57,4609.77,4609.77,6862022.0
1755053640,4609.45,4618.01,4608.01,4615.9,4125378.0
1755053820,4615.9,4623.43,4615.9,4622.02,4279898.0
1755054000,4621.61,4631.99,4618.88,4629.76,9753838.0
1755054180,4629.77,4648.03,4618.14,4618.84,26577110.0
1755054360,4618.3,4621.15,4610.89,4617.1,8245868.0
1755054540,4617.19,4617.24,4606.29,4609.89,5227756.0
1755054720,4609.9,4619.7,4609.8,4610.01,5778610.0
1755054900,4610.01,4624.27,4609.0,4624.27,6421182.0
1755055080,4624.26,4626.29,4618.25,4621.08,4593852.0
1755055260,4621.08,4624.74,4620.33,4620.8,2724528.0
1755055440,4620.8,4626.91,4619.28,4626.0,3421644.0
1755055620,4626.01,4630.0,4618.62,4618.62,4031908.0
1755055800,4618.62,4631.87,4615.82,4631.25,4597180.0
1755055980,4631.39,4639.88,4627.28,4636.55,8236212.0
1755056160,4636.56,4641.68,4635.81,4636.09,8336548.0
1755056340,4635.27,4645.7,4635.27,4643.81,10984198.0
1755056520,4643.71,4645.19,4637.12,4637.34,5638524.0
1755056700,4637.34,4641.35,4628.58,4631.0,6807550.0
1755056880,4631.0,4655.13,4630.76,4647.25,17569812.0
1755057060,4646.74,4646.74,4634.88,4640.54,9559836.0
1755057240,4640.31,4649.38,4637.23,4641.87,5782442.0
1755057420,4641.87,4647.96,4641.23,4645.39,4011780.0
1755057600,4645.39,4669.4,4644.0,4665.57,32509450.0
1755057780,4665.17,4671.87,4657.01,4670.41,14533434.0
1755057960,4670.05,4674.1,4661.33,4668.71,14841272.0
1755058140,4668.41,4668.41,4656.19,4657.48,8073404.0
1755058320,4657.38,4666.71,4654.35,4663.18,8674910.0
1755058500,4663.17,4667.99,4655.65,4667.99,9974146.0
1755058680,4667.99,4675.19,4667.31,4670.88,9959708.0
1755058860,4670.89,4670.89,4662.64,4664.57,5244120.0
1755059040,4665.32,4666.69,4657.57,4661.54,6256770.0
1755059220,4661.74,4666.0,4658.27,4659.43,3349654.0
1755059400,4659.44,4673.79,4656.68,4670.38,5776092.0
1755059580,4669.41,4682.0,4669.12,4673.1,15349304.0
1755059760,4673.1,4677.85,4667.21,4671.35,5222062.0
1755059940,4671.35,4675.68,4662.17,4663.17,7433340.0
1755060120,4663.24,4675.53,4663.24,4670.06,7339900.0
1755060300,4670.06,4670.76,4661.01,4663.14,6491126.0
1755060480,4663.14,4668.0,4660.81,4667.69,3740672.0
1755060660,4667.69,4672.66,4661.13,4672.13,5345028.0
1755060840,4672.13,4677.4,4671.13,4674.19,5858788.0
1755061020,4674.19,4675.88,4671.76,4672.49,2665590.0
1755061200,4672.02,4673.28,4665.22,4666.0,3907348.0
1755061380,4666.0,4668.26,4662.31,4662.98,3941962.0
1755061560,4663.15,4671.63,4662.03,4669.77,3980540.0
1755061740,4669.78,4669.78,4664.1,4665.64,3605414.0
1755061920,4665.64,4668.21,4662.02,4663.0,2584426.0
1755062100,4662.99,4663.75,4651.88,4654.61,9754572.0
1755062280,4654.38,4659.23,4654.07,4656.59,4154766.0
1755062460,4656.85,4657.58,4647.86,4648.02,8989982.0
1755062640,4648.02,4653.0,4646.57,4648.32,6045828.0
1755062820,4648.32,4650.01,4645.65,4647.15,4954170.0
1755063000,4647.15,4647.6,4633.51,4636.16,14005046.0
1755063180,4636.16,4643.0,4634.1,4640.0,6014734.0
1755063360,4640.07,4651.96,4640.07,4650.46,7015314.0
1755063540,4650.46,4656.39,4648.51,4648.82,5600486.0
1755063720,4648.84,4649.59,4640.22,4640.22,4100804.0
1755063900,4639.03,4645.68,4636.0,4637.42,6506084.0
1755064080,4637.66,4639.99,4635.16,4635.69,5972346.0
1755064260,4635.2,4635.2,4620.89,4626.7,17206228.0
1755064440,4627.05,4628.8,4623.58,4628.49,6139466.0
1755064620,4628.5,4633.13,4627.39,4630.73,6259662.0
1755064800,4630.69,4636.93,4628.49,4629.67,6581630.0
1755064980,4629.23,4639.47,4624.58,4637.01,8386734.0
1755065160,4636.12,4648.34,4635.01,4641.98,10085728.0
1755065340,4641.32,4644.75,4639.11,4639.94,5268542.0
1755065520,4640.01,4643.81,4639.01,4641.88,3417122.0
1755065700,4641.88,4642.33,4628.59,4628.59,1220952.0
1755065880,4633.27,4639.29,4632.35,4638.0,8577.623
1755066060,4638.01,4638.01,4620.0,4624.2,13991.414
1755066240,4624.2,4625.86,4616.31,4620.13,15030.108
1755066420,4620.14,4620.6,4606.15,4616.19,26927.328
1755066600,4616.19,4628.0,4616.19,4628.0,11783.142
1755066780,4627.99,4631.44,4625.0,4625.01,7116.73
1755066960,4625.0,4625.83,4620.39,4621.75,6247.769
1755067140,4621.75,4623.94,4616.23,4618.54,8454.231
1755067320,4618.53,4621.63,4605.9,4606.5,16081.855
1755067500,4606.51,4617.12,4606.5,4615.83,11892.256
1755067680,4615.84,4626.58,4615.45,4626.34,10815.852
1755067860,4625.54,4627.0,4620.57,4621.66,2971540.0
1755068040,4621.65,4622.14,4615.01,4619.74,3334814.0
1755068220,4619.73,4621.91,4618.89,4621.52,1865822.0
1755068400,4621.53,4628.65,4620.49,4627.01,4438824.0
1755068580,4626.49,4629.49,4625.91,4626.08,3547424.0
1755068760,4626.08,4626.09,4612.43,4612.43,6215466.0
1755068940,4612.88,4622.64,4610.11,4617.17,3946122.0
1755069120,4617.16,4618.88,4609.3,4612.24,3747118.0
1755069300,4612.23,4619.97,4611.01,4616.51,2247406.0
1755069480,4616.51,4625.0,4613.96,4620.7,2916836.0
1755069660,4620.86,4626.86,4619.55,4623.01,4949786.0
1755069840,4623.27,4625.0,4620.94,4623.11,1882848.0
1755070020,4623.11,4625.73,4622.74,4625.72,1561970.0
1755070200,4625.73,4626.89,4616.31,4622.09,3978718.0
1755070380,4622.08,4625.37,4617.0,4618.09,2599912.0
1755070560,4618.1,4623.84,4616.81,4623.83,2564772.0
1755070740,4623.31,4626.19,4620.74,4625.76,1685326.0
1755070920,4625.35,4627.81,4624.0,4624.07,3179848.0
1755071100,4624.07,4631.39,4623.0,4625.46,4103488.0
1755071280,4625.46,4625.46,4619.61,4621.95,4158082.0
1755071460,4621.33,4621.96,4618.49,4621.35,2365164.0
1755071640,4621.35,4626.88,4618.51,4626.88,2975428.0
1755071820,4626.88,4628.0,4623.54,4624.3,2693908.0
1755072000,4624.3,4628.94,4617.91,4625.68,5622708.0
1755072180,4625.51,4636.94,4625.51,4632.99,10372818.0
1755072360,4632.99,4633.8,4627.22,4633.5,4027610.0
1755072540,4632.98,4635.36,4630.0,4632.16,4420178.0
1755072720,4632.1,4637.05,4627.64,4632.97,5878650.0
1755072900,4632.98,4634.68,4627.22,4627.84,2321986.0
1755073080,4627.84,4632.14,4625.0,4627.08,2182688.0
1755073260,4628.99,4629.7,4623.51,4623.51,2232032.0
1755073440,4623.51,4626.51,4618.45,4618.46,6127156.0
1755073620,4618.47,4624.68,4618.47,4622.74,2555468.0
1755073800,4623.09,4628.7,4620.8,4628.06,3103874.0
1755073980,4628.34,4630.39,4626.23,4626.51,2362632.0
1755074160,4626.51,4631.07,4625.16,4625.16,3249196.0
1755074340,4625.17,4625.17,4620.0,4620.0,2153292.0
1755074520,4620.01,4620.51,4610.01,4610.86,7630640.0
1755074700,4610.55,4614.62,4607.18,4612.43,7372956.0
1755074880,4612.25,4617.98,4608.5,4615.01,5192130.0
1755075060,4615.01,4620.71,4615.0,4620.48,2132220.0
1755075240,4620.48,4623.24,4620.01,4622.91,3468364.0
1755075420,4622.92,4625.0,4621.4,4623.99,2374424.0
1755075600,4623.99,4627.13,4623.77,4625.88,2770082.0
1755075780,4625.88,4628.79,4622.0,4622.01,3564040.0
1755075960,4622.01,4628.0,4621.35,4627.08,3761770.0
1755076140,4627.09,4633.85,4627.09,4633.06,6142970.0
1755076320,4632.8,4632.8,4627.47,4629.51,3383968.0
1755076500,4629.35,4630.46,4623.41,4629.34,3452528.0
1755076680,4629.35,4635.0,4629.34,4632.33,5897956.0
1755076860,4632.33,4645.0,4631.94,4641.46,10259536.0
1755077040,4641.47,4643.54,4630.96,4631.03,6835750.0
1755077220,4631.03,4640.5,4631.03,4639.34,3569562.0
1755077400,4639.34,4640.0,4635.63,4635.63,2882282.0
1755077580,4635.64,4637.26,4633.68,4633.99,1959682.0
1755077760,4633.99,4653.07,4633.99,4651.29,12761776.0
1755077940,4650.61,4662.46,4650.09,4651.71,15787248.0
1755078120,4651.7,4654.62,4650.09,4650.09,4384872.0
1755078300,4650.09,4653.45,4648.68,4653.16,2945586.0
1755078480,4653.16,4672.25,4653.0,4668.76,16724968.0
1755078660,4669.3,4702.33,4666.47,4702.0,49397020.0
1755078840,4702.0,4702.0,4689.71,4694.85,31600826.0
1755079020,4694.85,4715.04,4691.18,4706.4,26971162.0
1755079200,4706.8,4707.51,4691.26,4691.99,18464432.0
1755079380,4692.51,4696.93,4687.01,4689.8,14381496.0
1755079560,4689.8,4696.65,4688.06,4695.55,8715866.0
1755079740,4695.37,4700.45,4692.06,4697.35,6977010.0
1755079920,4697.34,4714.18,4696.45,4697.88,15589002.0
1755080100,4697.66,4706.0,4696.09,4697.85,10767150.0
1755080280,4697.85,4705.0,4693.92,4704.37,10369060.0
1755080460,4704.39,4704.55,4695.0,4695.38,4451212.0
1755080640,4695.6,4695.8,4688.0,4691.7,7211554.0
1755080820,4691.7,4695.36,4689.13,4694.84,4396000.0
1755081000,4694.84,4698.39,4689.3,4689.31,6404962.0
1755081180,4689.31,4694.18,4689.19,4690.56,3486366.0
1755081360,4690.56,4698.4,4690.55,4696.53,4244330.0
1755081540,4696.53,4698.64,4693.08,4697.99,5778342.0
1755081720,4697.99,4704.66,4697.99,4701.45,6221864.0
1755081900,4701.46,4701.46,4692.51,4692.64,4249728.0
1755082080,4692.65,4704.86,4691.2,4699.34,4660682.0
1755082260,4699.35,4701.85,4695.22,4696.49,3327286.0
1755082440,4696.5,4697.95,4694.0,4694.01,3835928.0
1755082620,4693.93,4695.78,4693.09,4693.6,1870420.0
1755082800,4693.6,4695.61,4692.01,4694.77,2571818.0
1755082980,4694.77,4700.87,4692.38,4698.53,3956284.0
1755083160,4698.77,4699.32,4694.87,4695.01,2330680.0
1755083340,4695.01,4706.55,4695.0,4700.75,5278198.0
1755083520,4700.74,4702.0,4688.58,4693.51,8167220.0
1755083700,4694.28,4694.42,4682.05,4683.34,11358922.0
1755083880,4683.58,4688.73,4681.8,4685.44,7860458.0
1755084060,4685.44,4685.45,4680.1,4680.8,5399372.0
1755084240,4680.81,4685.99,4680.43,4685.98,5623866.0
1755084420,4685.98,4686.89,4675.88,4676.81,9672306.0
1755084600,4676.81,4681.92,4675.9,4681.91,6318244.0
1755084780,4681.91,4683.56,4678.05,4678.47,3326326.0
1755084960,4678.47,4678.47,4667.96,4670.16,12120574.0
1755085140,4670.16,4677.41,4670.16,4672.74,5278286.0
1755085320,4672.73,4678.48,4672.31,4678.2,5072054.0
1755085500,4678.21,4687.44,4677.0,4686.76,7758118.0
1755085680,4687.14,4693.8,4686.34,4686.34,7879186.0
1755085860,4686.34,4689.2,4685.23,4685.89,2397400.0
1755086040,4685.25,4686.77,4682.81,4685.23,2503874.0
1755086220,4685.23,4690.0,4683.72,4689.38,2992762.0
1755086400,4689.38,4692.3,4687.22,4691.01,4370652.0
1755086580,4691.01,4694.2,4685.08,4687.01,4445188.0
1755086760,4687.01,4689.56,4679.29,4680.22,3393272.0
1755086940,4680.78,4680.99,4674.11,4678.88,6695802.0
1755087120,4678.89,4689.42,4678.48,4688.11,3206792.0
1755087300,4688.48,4693.51,4686.6,4691.88,3452538.0
1755087480,4691.89,4699.36,4689.42,4698.69,6180826.0
1755087660,4699.35,4702.59,4695.0,4696.86,6990452.0
1755087840,4696.87,4698.55,4692.38,4698.52,3467798.0
1755088020,4698.52,4710.0,4697.3,4707.46,10593628.0
1755088200,4706.56,4725.5,4702.06,4715.45,25035686.0
1755088380,4715.01,4719.59,4708.6,4710.02,15252644.0
1755088560,4709.73,4715.0,4705.92,4709.99,11686296.0
1755088740,4710.0,4715.98,4709.99,4715.08,8958498.0
1755088920,4715.07,4720.38,4714.01,4720.38,9674458.0
1755089100,4720.38,4720.74,4705.01,4705.01,19640676.0
1755089280,4705.01,4705.01,4686.1,4687.56,25503132.0
1755089460,4687.56,4687.57,4678.38,4679.62,18474532.0
1755089640,4679.62,4686.27,4679.28,4680.7,11605696.0
1755089820,4680.7,4686.08,4680.22,4684.86,6600478.0
1755090000,4684.86,4687.27,4678.01,4679.09,6611292.0
1755090180,4679.67,4691.11,4679.67,4689.4,7604766.0
1755090360,4689.4,4695.21,4687.0,4694.44,8581536.0
1755090540,4694.45,4701.97,4693.2,4699.25,8736320.0
1755090720,4699.01,4708.99,4699.0,4707.0,8394972.0
1755090900,4705.76,4713.6,4704.32,4713.6,6758094.0
1755091080,4713.6,4723.27,4712.71,4723.12,14376222.0
1755091260,4723.13,4724.66,4705.01,4709.59,20799912.0
1755091440,4710.47,4716.48,4708.67,4708.91,8851992.0
1755091620,4709.03,4712.96,4706.65,4708.05,7412448.0
1755091800,4708.05,4734.0,4708.05,4725.86,26344818.0
1755091980,4725.86,4732.85,4723.67,4729.99,9983502.0
1755092160,4730.0,4736.26,4716.68,4720.01,19834550.0
1755092340,4720.01,4720.01,4671.59,4680.52,59959154.0
1755092520,4680.89,4681.0,4663.36,4678.65,39017070.0
1755092700,4678.86,4695.85,4674.01,4690.95,23398882.0
1755092880,4690.95,4709.37,4688.53,4708.99,17432478.0
1755093060,4709.15,4709.49,4684.07,4696.19,17382396.0
1755093240,4695.93,4696.06,4644.26,4657.0,37961918.0
1755093420,4657.45,4673.45,4657.44,4669.66,22388732.0
1755093600,4669.91,4681.37,4662.31,4672.23,13888004.0
1755093780,4672.7,4679.15,4669.88,4678.01,7688962.0
1755093960,4678.8,4688.69,4673.2,4686.92,13897314.0
1755094140,4686.62,4688.55,4668.13,4673.72,12888954.0
1755094320,4674.07,4674.93,4655.5,4666.12,30583524.0
1755094500,4666.02,4667.88,4640.68,4641.76,27198104.0
1755094680,4641.63,4672.35,4633.35,4672.35,29030810.0
1755094860,4671.74,4676.76,4651.17,4651.18,18490570.0
1755095040,4651.89,4671.32,4647.21,4666.27,21491668.0
1755095220,4666.01,4681.51,4663.43,4676.31,25025104.0
1755095400,4676.09,4678.84,4665.51,4668.67,9047238.0
1755095580,4669.49,4671.97,4659.52,4664.34,7634952.0
1755095760,4664.78,4671.97,4657.32,4660.29,8113244.0
1755095940,4660.48,4665.59,4659.79,4665.58,4172806.0
1755096120,4665.45,4704.09,4665.45,4698.17,28251642.0
1755096300,4697.92,4698.21,4678.0,4680.11,15524112.0
1755096480,4680.11,4685.24,4670.12,4676.39,7918728.0
1755096660,4676.39,4676.74,4648.36,4648.48,30618232.0
1755096840,4648.42,4660.0,4645.61,4657.36,16648278.0
1755097020,4657.36,4660.96,4645.92,4647.61,8271956.0
1755097200,4649.33,4659.82,4649.32,4651.0,8324792.0
1755097380,4650.13,4654.43,4637.14,4646.62,21082516.0
1755097560,4646.67,4649.49,4631.17,4631.42,9378462.0
1755097740,4632.18,4646.64,4614.08,4642.82,31799794.0
1755097920,4642.2,4646.28,4639.39,4642.41,6537198.0
1755098100,4642.41,4642.41,4615.47,4636.26,33718962.0
1755098280,4636.26,4641.92,4634.2,4636.23,8043832.0
1755098460,4635.97,4655.61,4630.15,4652.5,11052258.0
1755098640,4651.79,4654.07,4644.93,4645.09,5886526.0
1755098820,4645.1,4649.62,4640.33,4640.66,3835574.0
1755099000,4640.41,4644.82,4632.01,4642.18,6649036.0
1755099180,4642.56,4650.85,4638.19,4641.81,6848280.0
1755099360,4642.42,4655.0,4642.42,4652.77,7953990.0
1755099540,4652.76,4665.0,4652.47,4664.6,9633594.0
1755099720,4664.59,4673.64,4662.4,4668.71,14009054.0
1755099900,4668.71,4668.71,4659.89,4662.33,9137564.0
1755100080,4661.99,4661.99,4653.36,4654.95,7075492.0
1755100260,4654.62,4664.7,4652.71,4652.85,5635166.0
1755100440,4652.72,4660.0,4649.66,4655.95,3711046.0
1755100620,4655.95,4659.98,4655.02,4656.88,751904.0
1755100800,4664.78,4667.35,4660.83,4665.04,3291576.0
1755100980,4665.04,4682.85,4665.04,4678.5,10897692.0
1755101160,4678.5,4688.0,4673.71,4687.36,10598098.0
1755101340,4687.36,4688.47,4680.0,4681.75,7199126.0
1755101520,4682.16,4687.99,4681.92,4687.66,4950416.0
1755101700,4687.66,4696.52,4687.47,4690.69,9819578.0
1755101880,4690.4,4731.8,4688.33,4731.8,28809740.0
1755102060,4731.22,4738.3,4716.0,4716.07,35509774.0
1755102240,4716.01,4728.32,4711.89,4719.11,15082818.0
1755102420,4719.01,4724.67,4717.01,4718.58,9545360.0
1755102600,4718.0,4723.74,4711.82,4718.0,10539140.0
1755102780,4718.5,4726.07,4718.12,4721.51,7306038.0
1755102960,4721.46,4721.85,4710.82,4714.22,9185142.0
1755103140,4714.58,4716.89,4691.63,4692.76,20928302.0
1755103320,4693.43,4693.43,4686.84,4687.54,13786830.0
1755103500,4687.55,4695.64,4684.17,4691.67,13268164.0
1755103680,4692.53,4693.03,4683.11,4684.01,6202242.0
1755103860,4684.47,4692.59,4684.02,4689.77,3820748.0
1755104040,4689.24,4702.31,4688.95,4701.63,11230022.0
1755104220,4701.63,4703.05,4697.4,4700.04,3707650.0
1755104400,4700.05,4707.19,4699.41,4701.46,8348052.0
1755104580,4701.79,4718.71,4701.79,4705.51,9099724.0
1755104760,4705.51,4712.18,4696.47,4711.76,8898836.0
1755104940,4711.01,4723.68,4709.0,4720.54,14300674.0
1755105120,4720.89,4725.03,4712.78,4713.04,8945136.0
1755105300,4713.03,4726.58,4711.85,4726.58,8007568.0
1755105480,4727.02,4727.26,4718.68,4724.3,7508320.0
1755105660,4724.3,4726.32,4720.61,4723.21,4548410.0
1755105840,4723.2,4735.94,4721.0,4727.55,11595494.0
1755106020,4727.55,4730.37,4721.92,4721.92,5847632.0
1755106200,4721.92,4730.0,4721.59,4721.87,3751456.0
1755106380,4721.58,4723.09,4710.56,4715.01,7783934.0
1755106560,4715.01,4718.92,4710.7,4714.36,4342994.0
1755106740,4714.35,4716.4,4709.37,4712.33,3362796.0
1755106920,4712.33,4714.02,4708.41,4711.02,4784318.0
1755107100,4711.01,4718.74,4706.75,4707.8,4378534.0
1755107280,4707.89,4714.19,4705.0,4710.97,4141728.0
1755107460,4710.96,4719.68,4707.07,4718.31,2597850.0
1755107640,4718.3,4727.39,4718.0,4727.39,4788068.0
1755107820,4727.57,4731.74,4724.99,4725.53,5949956.0
1755108000,4725.53,4744.72,4724.18,4743.18,25236524.0
1755108180,4742.75,4753.13,4727.94,4732.51,26951914.0
1755108360,4732.79,4739.5,4731.01,4732.37,5256142.0
1755108540,4731.98,4740.39,4729.87,4739.79,4318648.0
1755108720,4739.66,4743.91,4735.99,4742.42,6032580.0
1755108900,4742.0,4747.99,4733.46,4737.87,6138926.0
1755109080,4737.87,4738.95,4724.86,4728.09,7993288.0
1755109260,4728.32,4730.81,4717.45,4720.17,8655106.0
1755109440,4720.07,4721.29,4710.53,4712.01,8250386.0
1755109620,4712.01,4714.98,4705.6,4709.5,8637276.0
1755109800,4709.5,4722.0,4709.1,4722.0,6365670.0
1755109980,4721.67,4726.56,4718.7,4723.32,4579036.0
1755110160,4723.16,4723.16,4688.16,4707.6,18152620.0
1755110340,4707.69,4708.97,4697.25,4697.25,19127994.0
1755110520,4697.9,4707.07,4697.9,4700.81,6389480.0
1755110700,4700.82,4711.11,4699.69,4707.42,4241138.0
1755110880,4707.42,4710.1,4700.03,4705.0,3616106.0
1755111060,4705.0,4710.54,4699.0,4708.98,6906826.0
1755111240,4708.06,4718.2,4708.05,4716.83,4634736.0
1755111420,4716.86,4718.84,4711.89,4714.88,3091324.0
1755111600,4714.87,4721.33,4711.95,4715.79,4171630.0
1755111780,4715.85,4729.98,4715.85,4726.01,8163092.0
1755111960,4726.01,4726.45,4721.3,4724.99,5486698.0
1755112140,4725.39,4735.0,4722.9,4723.02,4998720.0
1755112320,4723.03,4723.69,4716.17,4720.07,2862626.0
1755112500,4719.59,4727.19,4719.1,4722.35,2877672.0
1755112680,4722.35,4742.84,4722.34,4739.61,13626228.0
1755112860,4739.62,4747.68,4736.57,4745.01,13053706.0
1755113040,4745.01,4749.9,4739.59,4743.76,9809700.0
1755113220,4743.36,4743.36,4735.92,4739.66,5436784.0
1755113400,4739.65,4743.39,4719.77,4721.27,8976920.0
1755113580,4721.26,4727.42,4720.56,4721.0,4920048.0
1755113760,4721.0,4721.88,4712.66,4713.7,6204440.0
1755113940,4713.69,4715.61,4707.95,4715.51,7055170.0
1755114120,4715.9,4716.8,4707.64,4708.51,7332706.0
1755114300,4708.01,4717.53,4708.01,4715.04,7637416.0
1755114480,4714.87,4722.12,4714.0,4717.4,4558630.0
1755114660,4717.4,4725.23,4716.61,4724.0,3600684.0
1755114840,4724.0,4741.65,4724.0,4734.79,14263908.0
1755115020,4734.96,4741.0,4725.49,4739.46,11313484.0
1755115200,4738.73,4742.04,4731.67,4734.21,6425214.0
1755115380,4734.21,4734.21,4710.55,4715.73,12704990.0
1755115560,4715.73,4724.48,4714.83,4722.8,6537920.0
1755115740,4722.52,4731.99,4721.4,4724.61,4327894.0
1755115920,4725.19,4725.89,4717.5,4718.86,3474492.0
1755116100,4718.86,4722.36,4712.51,4713.94,2877274.0
1755116280,4713.94,4718.99,4712.54,4714.16,2750320.0
1755116460,4714.17,4716.67,4709.23,4709.74,3676846.0
1755116640,4709.74,4710.02,4696.9,4700.69,10855256.0
1755116820,4701.17,4712.38,4699.36,4711.28,5050946.0
1755117000,4711.27,4720.16,4711.27,4715.85,3359480.0
1755117180,4715.85,4720.0,4713.61,4719.03,2466952.0
1755117360,4719.03,4725.5,4718.02,4725.5,2501428.0
1755117540,4725.42,4728.79,4723.07,4727.25,1638688.0
1755117720,4727.25,4730.71,4725.9,4729.34,2541008.0
1755117900,4729.34,4730.4,4721.61,4723.2,3931864.0
1755118080,4723.39,4726.54,4717.76,4721.86,3120530.0
1755118260,4721.86,4721.86,4716.48,4719.69,2210624.0
1755118440,4720.73,4721.41,4712.34,4714.0,1762332.0
1755118620,4713.99,4718.59,4711.79,4716.59,1201890.0
1755118800,4716.6,4727.56,4716.6,4726.67,4122368.0
1755118980,4726.68,4729.35,4724.3,4727.35,2095980.0
1755119160,4727.06,4765.59,4727.05,4744.06,37203322.0
1755119340,4743.43,4751.8,4739.01,4747.09,11186450.0
1755119520,4746.8,4756.67,4744.56,4751.29,8832690.0
1755119700,4750.71,4759.73,4750.7,4757.29,6778864.0
1755119880,4757.25,4783.87,4746.81,4768.01,24795708.0
1755120060,4767.42,4769.54,4759.66,4759.66,7477882.0
1755120240,4759.01,4762.0,4754.43,4762.0,6178638.0
1755120420,4762.38,4762.47,4750.62,4753.61,3536412.0
1755120600,4753.61,4767.1,4753.6,4766.0,4856770.0
1755120780,4765.99,4770.39,4760.0,4760.36,6938262.0
1755120960,4760.63,4762.15,4749.57,4750.55,4632422.0
1755121140,4750.31,4755.11,4745.49,4747.59,4086688.0
1755121320,4747.59,4748.3,4738.86,4738.86,4201268.0
1755121500,4739.15,4747.24,4738.12,4740.41,4387482.0
1755121680,4740.41,4740.78,4720.01,4720.3,10819732.0
1755121860,4719.8,4725.81,4718.66,4724.63,9127636.0
1755122040,4724.26,4733.17,4724.26,4727.78,5470962.0
1755122220,4727.78,4727.78,4712.71,4719.87,6651868.0
1755122400,4720.4,4727.1,4705.05,4718.46,13388816.0
1755122580,4718.46,4721.51,4711.68,4717.29,6311642.0
1755122760,4716.85,4732.45,4716.84,4731.69,4290728.0
1755122940,4731.69,4732.5,4725.25,4731.21,3143654.0
1755123120,4730.21,4737.92,4726.2,4737.08,2484048.0
1755123300,4737.08,4738.23,4732.34,4735.46,3143586.0
1755123480,4735.45,4750.0,4733.24,4746.72,6507924.0
1755123660,4746.24,4746.24,4727.75,4727.75,7336186.0
1755123840,4727.76,4732.98,4725.75,4732.69,6292420.0
1755124020,4732.99,4740.66,4732.69,4738.87,2189022.0
1755124200,4738.87,4745.82,4735.53,4743.75,2709448.0
1755124380,4743.75,4746.16,4739.66,4742.85,3095872.0
1755124560,4742.86,4746.65,4738.8,4743.22,2538952.0
1755124740,4743.22,4758.04,4742.57,4758.04,6038404.0
1755124920,4758.02,4758.02,4744.37,4752.08,6048784.0
1755125100,4751.94,4782.82,4749.81,4769.7,23863416.0
1755125280,4769.45,4778.95,4765.6,4768.11,12452566.0
1755125460,4768.44,4776.84,4767.69,4776.84,5494054.0
1755125640,4776.48,4780.72,4737.23,4737.47,22040882.0
1755125820,4736.77,4750.15,4723.62,4733.71,26142540.0
1755126000,4733.34,4744.07,4731.2,4739.95,14633878.0
1755126180,4739.95,4753.25,4739.33,4749.56,8539402.0
1755126360,4748.78,4761.74,4745.46,4757.73,5571604.0
1755126540,4758.39,4758.87,4743.49,4745.38,8232298.0
1755126720,4745.38,4745.38,4735.48,4739.95,9842418.0
1755126900,4739.95,4746.79,4733.0,4743.78,4579296.0
1755127080,4743.78,4744.37,4735.21,4739.25,7189696.0
1755127260,4738.61,4751.47,4732.21,4750.14,3394074.0
1755127440,4750.14,4753.85,4749.31,4752.4,1914724.0
1755127620,4752.02,4757.07,4748.3,4755.56,3410794.0
1755127800,4756.08,4763.85,4755.4,4763.84,3540542.0
1755127980,4763.48,4763.55,4754.05,4763.3,4191334.0
1755128160,4762.86,4764.74,4756.15,4763.84,4248678.0
1755128340,4763.58,4783.62,4763.22,4774.72,19043716.0
1755128520,4774.73,4774.73,4765.76,4765.76,5585188.0
1755128700,4766.0,4766.0,4755.1,4759.41,6216682.0
1755128880,4759.4,4768.21,4759.4,4760.17,3034748.0
1755129060,4760.17,4763.61,4755.37,4762.63,3464088.0
1755129240,4762.63,4762.63,4754.61,4760.76,2837306.0
1755129420,4760.71,4760.8,4746.04,4748.36,5966478.0
1755129600,4748.36,4749.11,4731.66,4735.2,24110318.0
1755129780,4735.64,4739.27,4728.26,4734.71,13713510.0
1755129960,4733.68,4743.79,4732.87,4742.56,8098140.0
1755130140,4742.01,4746.5,4736.52,4739.38,4131352.0
1755130320,4738.59,4739.5,4730.01,4737.0,4856238.0
1755130500,4737.0,4741.0,4725.9,4729.27,6698328.0
1755130680,4729.8,4747.88,4729.27,4743.01,4983992.0
1755130860,4743.53,4747.0,4737.32,4739.98,4538670.0
1755131040,4739.98,4745.0,4731.23,4737.1,3184946.0
1755131220,4737.1,4746.59,4737.09,4746.59,3847900.0
1755131400,4746.59,4758.71,4741.48,4758.19,6676966.0
1755131580,4758.87,4763.54,4722.99,4723.11,21781944.0
1755131760,4723.11,4746.31,4715.59,4740.21,14695198.0
1755131940,4738.7,4748.35,4723.75,4726.85,7633142.0
1755132120,4726.41,4731.44,4720.65,4731.44,8192988.0
1755132300,4731.64,4733.2,4723.18,4731.82,5666674.0
1755132480,4731.82,4731.82,4718.14,4721.91,5994350.0
1755132660,4721.91,4723.52,4715.35,4716.0,6282872.0
1755132840,4715.88,4723.0,4714.22,4718.51,10778420.0
1755133020,4718.58,4720.0,4710.1,4714.8,8014136.0
1755133200,4714.79,4717.49,4708.95,4712.72,5523606.0
1755133380,4712.72,4718.88,4706.79,4712.43,16339680.0
1755133560,4712.43,4723.08,4711.06,4711.99,3008458.0
1755133740,4712.0,4719.46,4709.02,4717.56,3036616.0
1755133920,4717.56,4722.77,4715.3,4720.31,2490474.0
1755134100,4720.89,4730.36,4719.0,4730.26,4720522.0
1755134280,4730.26,4735.99,4722.88,4731.19,5729632.0
1755134460,4731.24,4734.01,4720.0,4724.84,3220710.0
1755134640,4724.9,4731.04,4723.29,4730.33,1686606.0
1755134820,4730.32,4735.29,4729.24,4732.4,2052576.0
1755135000,4732.39,4739.43,4729.31,4737.31,3810002.0
1755135180,4737.31,4748.0,4732.53,4740.63,8827528.0
1755135360,4740.63,4744.4,4739.01,4739.97,2445510.0
1755135540,4739.2,4743.52,4733.77,4733.77,2895640.0
1755135720,4733.78,4737.53,4733.77,4737.52,1285264.0
1755135900,4736.9,4738.9,4732.49,4738.0,2683600.0
1755136080,4737.36,4742.9,4719.98,4719.98,7460566.0
1755136260,4719.96,4724.14,4716.4,4724.13,4919866.0
1755136440,4724.13,4724.74,4718.0,4722.71,2289254.0
1755136620,4722.72,4723.07,4719.05,4719.05,2533724.0
1755136800,4719.06,4725.75,4716.76,4725.05,3174496.0
1755136980,4725.05,4732.3,4723.79,4731.41,2464674.0
1755137160,4731.24,4732.81,4725.55,4728.08,2920558.0
1755137340,4728.08,4728.4,4723.49,4726.89,1535282.0
1755137520,4726.91,4730.26,4724.98,4725.0,1681950.0
1755137700,4724.99,4730.11,4720.29,4720.31,2141890.0
1755137880,4720.31,4725.0,4717.47,4721.16,2763038.0
1755138060,4721.01,4728.5,4720.18,4725.51,1945314.0
1755138240,4725.51,4737.77,4725.51,4734.83,3908696.0
1755138420,4734.83,4736.72,4734.62,4735.2,1692542.0
1755138600,4735.21,4739.84,4733.11,4739.75,5029016.0
1755138780,4739.75,4756.93,4736.62,4756.93,9326012.0
1755138960,4759.37,4765.56,4752.8,4756.76,27128926.0
1755139140,4756.55,4758.1,4752.21,4754.16,3595416.0
1755139320,4754.16,4762.21,4751.21,4759.58,4974080.0
1755139500,4758.91,4767.81,4754.53,4757.14,8915582.0
1755139680,4757.9,4758.82,4751.0,4756.54,4510494.0
1755139860,4756.54,4758.99,4748.43,4754.36,5004284.0
1755140040,4754.36,4754.37,4748.64,4749.9,3726664.0
1755140220,4749.9,4752.43,4747.72,4749.94,2905842.0
1755140400,4749.89,4750.69,4744.59,4744.59,3553326.0
1755140580,4744.59,4756.11,4744.09,4755.59,4960630.0
1755140760,4755.6,4755.6,4745.21,4748.06,3407946.0
1755140940,4748.06,4748.58,4740.32,4742.99,2816590.0
1755141120,4742.99,4753.69,4742.99,4752.64,4533286.0
1755141300,4752.65,4763.08,4752.64,4761.29,5238060.0
1755141480,4761.1,4764.99,4759.05,4764.59,3535828.0
1755141660,4764.69,4767.8,4759.71,4762.39,5979700.0
1755141840,4762.02,4762.02,4758.02,4758.99,1667082.0
1755142020,4759.0,4761.0,4756.29,4760.0,2086940.0
1755142200,4760.01,4760.16,4752.51,4757.29,2244350.0
1755142380,4757.3,4764.36,4755.38,4763.93,3919348.0
1755142560,4763.67,4763.74,4752.36,4752.69,2190588.0
1755142740,4752.99,4770.98,4752.99,4770.98,13012536.0
1755142920,4770.98,4772.02,4765.01,4769.82,6812704.0
1755143100,4769.45,4772.51,4766.15,4767.51,5159906.0
1755143280,4767.52,4781.59,4767.51,4775.41,19237500.0
1755143460,4774.96,4774.96,4763.63,4767.48,4523258.0
1755143640,4767.48,4773.86,4766.21,4773.86,2766138.0
1755143820,4772.96,4778.41,4769.12,4774.85,5068920.0
1755144000,4774.85,4778.6,4771.76,4775.03,3927088.0
1755144180,4775.35,4775.5,4770.09,4772.99,3981950.0
1755144360,4772.99,4777.64,4772.78,4777.4,3101996.0
1755144540,4777.41,4781.4,4777.0,4780.83,5289328.0
1755144720,4780.35,4780.35,4770.0,4772.49,6470774.0
1755144900,4772.49,4781.27,4772.35,4780.36,4749522.0
1755145080,4780.36,4788.5,4780.36,4784.8,14938058.0
1755145260,4784.8,4784.8,4778.27,4783.0,4103230.0
1755145440,4783.0,4784.43,4779.37,4784.42,3004856.0
1755145620,4784.43,4784.43,4773.41,4775.55,5377386.0
1755145800,4775.56,4775.56,4766.53,4767.28,6849342.0
1755145980,4767.28,4769.23,4762.89,4769.23,8851108.0
1755146160,4769.04,4769.29,4757.42,4761.46,6376846.0
1755146340,4761.67,4765.1,4759.07,4760.05,4757974.0
1755146520,4760.06,4762.01,4756.65,4759.01,3862308.0
1755146700,4759.01,4759.01,4752.26,4755.24,6103840.0
1755146880,4754.47,4755.8,4752.27,4752.27,3326262.0
1755147060,4752.27,4759.35,4752.27,4756.8,2324550.0
1755147240,4756.8,4760.0,4755.22,4757.93,3195794.0
1755147420,4757.73,4759.67,4755.5,4759.45,2618340.0
1755147600,4759.46,4765.36,4756.71,4765.0,3958914.0
1755147780,4765.0,4772.58,4764.06,4770.74,4606288.0
1755147960,4770.96,4772.23,4757.44,4760.99,3978278.0
1755148140,4760.99,4762.69,4755.81,4757.18,2494366.0
1755148320,4757.18,4757.45,4737.51,4738.01,17994228.0
1755148500,4737.97,4746.39,4735.0,4743.67,8084994.0
1755148680,4743.98,4747.76,4743.98,4745.5,3319186.0
1755148860,4745.5,4748.71,4745.12,4745.13,2793154.0
1755149040,4745.12,4745.83,4741.07,4741.74,2703322.0
1755149220,4741.74,4743.42,4733.93,4733.93,7750836.0
1755149400,4733.93,4741.0,4730.02,4740.68,6522702.0
1755149580,4740.68,4747.19,4738.02,4744.86,4320402.0
1755149760,4744.86,4745.36,4736.88,4736.99,3388518.0
1755149940,4737.0,4740.34,4732.0,4732.16,3697296.0
1755150120,4732.05,4732.24,4725.1,4730.12,7738278.0
1755150300,4730.12,4736.0,4728.13,4736.0,6625140.0
1755150480,4736.0,4736.99,4726.67,4727.22,5351892.0
1755150660,4727.97,4731.23,4724.25,4726.01,6703124.0
1755150840,4726.01,4730.4,4725.75,4730.0,2081348.0
1755151020,4730.01,4732.5,4728.39,4732.0,3845182.0
1755151200,4732.01,4732.01,4721.0,4721.29,7966794.0
1755151380,4721.44,4736.68,4716.55,4736.54,12229462.0
1755151560,4736.07,4740.68,4735.79,4740.36,6038230.0
1755151740,4740.68,4743.36,4736.55,4740.01,4769694.0
1755151920,4740.01,4740.01,4729.73,4730.17,3175710.0
1755152100,4730.28,4730.79,4720.78,4725.43,8115540.0
1755152280,4725.43,4729.79,4719.31,4728.11,6698202.0
1755152460,4728.3,4729.2,4718.37,4720.77,6136240.0
1755152640,4720.77,4736.84,4719.39,4732.12,8063784.0
1755152820,4732.13,4741.43,4731.8,4740.6,6111396.0
1755153000,4740.6,4757.83,4740.42,4757.82,11629528.0
1755153180,4757.93,4757.93,4750.0,4755.05,9603042.0
1755153360,4755.05,4781.46,4755.04,4781.46,20863750.0
1755153540,4781.2,4793.62,4775.0,4779.57,41062194.0
1755153720,4779.57,4781.33,4766.28,4770.38,12361822.0
1755153900,4770.37,4780.36,4768.35,4778.4,7636918.0
1755154080,4778.4,4781.67,4774.5,4776.53,5924710.0
1755154260,4777.09,4781.04,4774.59,4779.36,4161932.0
1755154440,4779.36,4784.23,4774.57,4781.45,4898664.0
1755154620,4781.44,4781.44,4776.59,4777.01,5415200.0
1755154800,4777.01,4777.01,4771.5,4774.12,5968408.0
1755154980,4774.13,4776.0,4756.08,4759.01,13265970.0
1755155160,4758.91,4758.91,4750.21,4751.29,9076210.0
1755155340,4751.29,4751.29,4732.51,4735.31,27031100.0
1755155520,4735.93,4736.65,4731.23,4734.59,16201776.0
1755155700,4734.41,4742.51,4732.88,4734.77,10624788.0
1755155880,4734.77,4741.0,4733.64,4738.69,8012118.0
1755156060,4739.11,4746.0,4735.04,4745.73,10449510.0
1755156240,4745.73,4749.86,4740.78,4742.24,5150748.0
1755156420,4742.25,4749.39,4740.79,4745.27,2290486.0
1755156600,4745.27,4749.74,4745.15,4746.58,2424054.0
1755156780,4746.41,4753.44,4742.1,4753.44,3309834.0
1755156960,4753.6,4762.0,4749.12,4749.68,9284252.0
1755157140,4749.68,4751.63,4742.77,4743.0,8212444.0
1755157320,4743.0,4746.73,4742.81,4746.31,2026816.0
1755157500,4746.3,4749.39,4737.0,4737.8,5416548.0
1755157680,4737.8,4741.21,4733.63,4740.41,4035196.0
1755157860,4740.41,4746.95,4737.61,4746.65,4009742.0
1755158040,4746.65,4753.89,4746.2,4750.66,4603860.0
1755158220,4750.65,4750.97,4745.21,4748.48,1872918.0
1755158400,4748.99,4750.0,4736.53,4738.04,3529658.0
1755158580,4738.18,4741.58,4735.52,4738.96,2724554.0
1755158760,4738.51,4739.53,4731.72,4734.01,6565898.0
1755158940,4734.53,4740.0,4734.0,4739.99,2892942.0
1755159120,4739.99,4741.9,4733.21,4733.48,4959066.0
1755159300,4733.48,4740.21,4730.3,4731.88,3965198.0
1755159480,4731.99,4738.69,4731.32,4732.04,6279284.0
1755159660,4732.19,4732.93,4726.86,4729.9,7526958.0
1755159840,4729.99,4739.5,4728.2,4738.21,3170962.0
1755160020,4738.21,4740.81,4733.55,4735.3,2145462.0
1755160200,4735.3,4740.0,4732.21,4737.92,2227974.0
1755160380,4737.92,4742.47,4731.6,4733.9,2600680.0
1755160560,4733.11,4734.36,4727.01,4728.74,4147630.0
1755160740,4728.74,4729.01,4723.15,4724.6,6194520.0
1755160920,4725.52,4727.06,4721.68,4722.57,3645864.0
1755161100,4722.58,4732.02,4722.57,4727.15,6828924.0
1755161280,4727.74,4728.01,4722.42,4722.83,3920266.0
1755161460,4722.84,4725.31,4721.08,4723.72,2550964.0
1755161640,4723.47,4725.12,4720.46,4720.47,4031986.0
1755161820,4720.5,4726.8,4720.24,4726.8,2249944.0
1755162000,4726.79,4726.92,4720.29,4725.49,2829596.0
1755162180,4725.49,4734.89,4718.97,4732.14,7653770.0
1755162360,4731.98,4741.99,4731.12,4731.66,9086666.0
1755162540,4731.95,4735.59,4731.11,4734.46,2710164.0
1755162720,4734.61,4742.0,4733.0,4740.67,3973828.0
1755162900,4742.17,4742.17,4733.01,4733.02,3721678.0
1755163080,4733.01,4739.49,4732.85,4735.76,1814840.0
1755163260,4735.77,4741.26,4735.0,4741.26,1955048.0
1755163440,4741.26,4746.02,4737.4,4746.02,3261784.0
1755163620,4746.02,4750.99,4745.0,4745.01,8812554.0
1755163800,4745.01,4749.76,4743.87,4749.56,4406610.0
1755163980,4749.56,4753.84,4748.6,4753.84,2898578.0
1755164160,4753.84,4763.3,4745.52,4748.9,10602530.0
1755164340,4748.9,4748.9,4741.06,4745.28,5031130.0
1755164520,4745.28,4750.66,4744.22,4748.72,5087952.0
1755164700,4749.13,4755.71,4749.08,4754.9,3552410.0
1755164880,4754.9,4756.07,4751.14,4756.0,2429958.0
1755165060,4756.55,4760.35,4755.99,4758.77,4646154.0
1755165240,4759.06,4760.62,4756.05,4760.61,3553794.0
1755165420,4760.62,4760.62,4758.25,4758.26,3174326.0
1755165600,4758.26,4759.85,4754.44,4756.15,3845010.0
1755165780,4756.15,4758.5,4752.89,4754.93,11785876.0
1755165960,4754.93,4766.68,4754.93,4757.47,6744316.0
1755166140,4757.9,4760.54,4750.13,4750.87,5177704.0
1755166320,4750.87,4753.84,4743.71,4747.48,4330000.0
1755166500,4747.58,4754.26,4747.58,4753.74,2915116.0
1755166680,4753.74,4764.35,4751.41,4753.1,5194530.0
1755166860,4753.01,4756.12,4751.21,4751.89,1601242.0
1755167040,4751.89,4755.39,4750.16,4750.64,1275926.0
1755167220,4750.59,4750.69,4743.46,4748.33,3883804.0
1755167400,4748.35,4753.72,4747.84,4751.84,2355196.0
1755167580,4751.83,4753.82,4748.22,4748.22,1881134.0
1755167760,4748.23,4748.23,4733.4,4733.74,7197194.0
1755167940,4733.74,4735.39,4720.03,4722.22,24851578.0
1755168120,4722.22,4723.83,4670.29,4707.21,108959404.0
1755168300,4705.2,4708.94,4691.88,4704.67,18268600.0
1755168480,4704.66,4704.66,4683.49,4693.34,20074428.0
1755168660,4693.69,4703.47,4689.53,4696.65,20861378.0
1755168840,4696.65,4702.29,4690.69,4700.62,14708036.0
1755169020,4700.62,4708.49,4700.62,4707.91,6896930.0
1755169200,4707.91,4707.91,4695.86,4696.59,5669030.0
1755169380,4696.6,4703.61,4692.38,4700.12,7522294.0
1755169560,4700.12,4701.4,4694.0,4700.01,8406434.0
1755169740,4700.02,4716.02,4698.55,4714.6,12602822.0
1755169920,4714.59,4714.6,4708.0,4712.48,11939976.0
1755170100,4712.48,4722.4,4712.48,4721.92,25561726.0
1755170280,4721.93,4721.93,4716.8,4717.61,3833158.0
1755170460,4717.29,4718.0,4701.75,4707.49,5840584.0
1755170640,4707.5,4712.99,4706.76,4707.73,4343054.0
1755170820,4707.73,4709.63,4707.36,4707.92,1412882.0
1755171000,4707.92,4708.58,4692.49,4697.99,8530290.0
1755171180,4698.0,4704.99,4695.19,4703.19,6164578.0
1755171360,4703.19,4706.94,4701.77,4703.72,2509286.0
1755171540,4703.72,4716.55,4702.33,4716.55,4105742.0
1755171720,4716.55,4716.55,4706.36,4706.37,2771504.0
1755171900,4706.36,4709.01,4703.63,4706.78,2452020.0
1755172080,4706.78,4714.76,4705.16,4714.75,2617758.0
1755172260,4714.35,4719.3,4712.6,4713.88,4704798.0
1755172440,4713.88,4719.21,4711.28,4718.8,3519384.0
1755172620,4718.8,4719.36,4715.89,4718.99,2656132.0
1755172800,4718.99,4727.83,4717.22,4720.72,6646964.0
1755172980,4720.73,4736.61,4720.73,4735.0,7815992.0
1755173160,4735.0,4736.7,4727.43,4730.58,7726670.0
1755173340,4730.58,4733.31,4723.8,4724.0,3583264.0
1755173520,4724.0,4730.0,4723.84,4729.09,2672086.0
1755173700,4729.2,4732.0,4714.56,4714.56,7622362.0
1755173880,4714.01,4723.92,4707.36,4717.01,11908092.0
1755174060,4716.8,4730.49,4710.0,4729.82,10718080.0
1755174240,4729.91,4730.49,4719.06,4719.4,5753424.0
1755174420,4719.4,4722.47,4714.0,4714.01,4812316.0
1755174600,4714.0,4714.01,4633.0,4633.0,124562924.0
1755174780,4631.57,4644.27,4515.88,4590.2,206446678.0
1755174960,4588.85,4614.73,4585.98,4593.02,85914636.0
1755175140,4591.57,4608.92,4576.03,4595.1,63054504.0
1755175320,4595.34,4627.99,4595.34,4620.2,53863256.0
1755175500,4619.29,4621.17,4598.25,4599.53,37947912.0
1755175680,4599.53,4601.4,4580.06,4598.39,32315106.0
1755175860,4598.79,4614.76,4590.01,4590.61,28797078.0
1755176040,4590.61,4593.73,4558.34,4565.36,34454012.0
1755176220,4564.52,4581.64,4560.01,4568.81,32192996.0
1755176400,4568.49,4572.53,4520.49,4539.07,69181482.0
1755176580,4539.12,4539.12,4456.59,4502.97,122166348.0
1755176760,4501.17,4543.72,4493.93,4535.36,61629376.0
1755176940,4535.55,4561.73,4531.79,4559.8,30950064.0
1755177120,4559.1,4583.82,4559.1,4583.82,40453456.0
1755177300,4583.7,4583.89,4531.28,4538.41,51369204.0
1755177480,4537.99,4552.99,4534.56,4545.23,21122518.0
1755177660,4545.95,4554.99,4519.59,4520.47,27390842.0
1755177840,4519.61,4547.71,4513.02,4543.27,30203098.0
1755178020,4543.27,4548.33,4524.98,4533.7,17819366.0
1755178200,4534.2,4555.0,4508.39,4555.0,42012668.0
1755178380,4555.0,4555.0,4528.41,4547.36,19436084.0
1755178560,4547.75,4582.41,4544.73,4561.92,33383558.0
1755178740,4561.55,4563.89,4535.31,4542.34,24940250.0
1755178920,4542.34,4570.32,4540.34,4570.32,17509784.0
1755179100,4569.38,4596.99,4567.67,4596.24,41869828.0
1755179280,4596.25,4618.39,4594.48,4612.27,53275146.0
1755179460,4611.58,4637.27,4608.83,4620.96,47445570.0
1755179640,4620.95,4634.3,4595.32,4601.81,36167432.0
1755179820,4602.57,4619.73,4602.57,4611.45,16627892.0
1755180000,4611.86,4613.26,4593.93,4593.94,12693410.0
1755180180,4594.01,4600.22,4584.22,4591.14,26691170.0
1755180360,4591.14,4593.53,4579.56,4584.92,17207640.0
1755180540,4585.73,4591.19,4580.39,4581.68,8632506.0
1755180720,4581.68,4597.46,4580.21,4595.54,10536136.0
1755180900,4595.78,4626.55,4595.78,4624.79,22252956.0
1755181080,4624.9,4634.98,4617.0,4621.34,17790308.0
1755181260,4621.49,4628.14,4613.14,4619.9,9895268.0
1755181440,4621.84,4632.97,4614.38,4632.97,8982700.0
1755181620,4632.99,4663.26,4632.56,4655.0,42442284.0
1755181800,4655.01,4703.38,4650.0,4692.47,61967406.0
1755181980,4691.89,4693.6,4676.26,4677.56,29819944.0
1755182160,4677.98,4704.35,4675.06,4693.36,25947248.0
1755182340,4693.37,4696.0,4681.0,4681.0,12437274.0
1755182520,4680.37,4685.3,4665.72,4666.15,20355162.0
1755182700,4665.64,4694.48,4663.04,4690.01,17391724.0
1755182880,4690.01,4690.65,4675.0,4676.03,9537380.0
1755183060,4676.04,4685.28,4664.25,4680.36,12981244.0
1755183240,4680.36,4680.36,4664.8,4665.14,9045166.0
1755183420,4665.33,4669.38,4655.5,4669.38,13627902.0
1755183600,4669.4,4671.37,4658.66,4659.83,6363176.0
1755183780,4659.82,4664.52,4650.37,4650.69,9916250.0
1755183960,4650.38,4684.16,4650.17,4682.59,16230300.0
1755184140,4683.3,4684.66,4656.19,4658.81,13532022.0
1755184320,4659.06,4668.05,4650.21,4652.4,10885892.0
1755184500,4652.16,4657.34,4640.68,4644.74,15069332.0
1755184680,4644.9,4649.15,4626.49,4632.4,31732910.0
1755184860,4632.4,4638.0,4613.36,4613.54,22238488.0
1755185040,4611.6,4615.98,4588.85,4592.88,49199972.0
1755185220,4593.46,4617.11,4590.68,4612.91,22901134.0
1755185400,4613.93,4626.22,4608.36,4622.44,23585314.0
1755185580,4623.49,4626.91,4597.31,4598.4,16301512.0
1755185760,4598.4,4612.96,4591.19,4605.3,16911500.0
1755185940,4605.38,4621.48,4603.56,4612.06,12613860.0
1755186120,4612.76,4620.61,4607.27,4608.28,8349514.0
1755186300,4607.87,4618.16,4595.11,4617.38,11693212.0
1755186480,4615.29,4619.9,4604.31,4616.34,8667326.0
1755186660,4617.19,4625.0,4608.53,4623.56,7372068.0
1755186840,4623.54,4634.46,4620.01,4633.27,15565642.0
1755187020,4632.7,4633.19,4616.03,4618.06,9151260.0
1755187200,4618.05,4622.84,4611.86,4614.49,8878582.0
1755187380,4614.49,4618.15,4585.24,4586.77,20526182.0
1755187560,4588.0,4595.07,4561.99,4572.85,48556530.0
1755187740,4572.54,4575.4,4554.21,4556.92,36131594.0
1755187920,4557.24,4562.81,4541.36,4541.51,32468150.0
1755188100,4541.58,4555.85,4531.04,4551.25,44782190.0
1755188280,4551.79,4558.63,4543.97,4554.41,29775592.0
1755188460,4553.87,4564.07,4546.97,4547.74,18625712.0
1755188640,4547.73,4552.16,4519.83,4521.4,17358310.0
1755188820,4521.82,4534.28,4514.84,4526.62,23606582.0
1755189000,4524.57,4539.38,4516.0,4538.82,20550802.0
1755189180,4539.14,4550.0,4536.36,4539.93,14057636.0
1755189360,4539.93,4548.73,4534.45,4547.1,8166970.0
1755189540,4547.35,4555.0,4547.0,4551.97,8156600.0
1755189720,4551.97,4551.99,4540.38,4540.49,4337568.0
1755189900,4540.5,4541.48,4516.89,4523.11,14513832.0
1755190080,4523.14,4549.93,4523.14,4544.72,12889730.0
1755190260,4544.72,4558.0,4544.72,4557.99,11406634.0
1755190440,4558.2,4564.58,4550.61,4552.94,11431584.0
1755190620,4552.94,4559.11,4552.94,4556.18,1742982.0
1755190800,4544.8,4544.8,4522.97,4532.86,15157658.0
1755190980,4532.85,4544.01,4528.69,4530.0,11968880.0
1755191160,4530.1,4532.29,4518.66,4525.86,9584640.0
1755191340,4525.87,4528.73,4505.34,4512.97,18605988.0
1755191520,4513.23,4532.85,4513.22,4532.2,10841548.0
1755191700,4532.21,4533.3,4519.27,4525.55,6079056.0
1755191880,4525.02,4535.77,4516.0,4534.18,5913680.0
1755192060,4534.7,4548.44,4533.55,4542.16,9207762.0
1755192240,4543.15,4555.67,4542.2,4553.39,7659496.0
1755192420,4553.39,4562.14,4553.39,4559.65,8536714.0
1755192600,4559.55,4562.0,4552.54,4556.76,9757652.0
1755192780,4556.76,4562.17,4552.86,4556.0,5321480.0
1755192960,4555.56,4557.0,4545.55,4547.72,6101038.0
1755193140,4547.36,4547.83,4528.19,4535.71,8799884.0
1755193320,4535.87,4539.49,4533.4,4534.79,3539978.0
1755193500,4534.78,4543.2,4526.5,4529.77,6039672.0
1755193680,4529.77,4538.82,4526.85,4530.0,4143602.0
1755193860,4529.99,4538.01,4529.07,4530.19,2426548.0
1755194040,4530.01,4533.91,4526.09,4530.64,3649954.0
1755194220,4530.63,4548.52,4530.5,4547.84,5560744.0
1755194400,4547.85,4551.38,4539.01,4540.01,4190812.0
1755194580,4540.0,4543.0,4538.09,4542.99,2139180.0
1755194760,4542.99,4548.88,4535.92,4535.92,3510998.0
1755194940,4535.65,4539.51,4526.65,4527.55,4825624.0
1755195120,4527.56,4531.1,4512.63,4519.82,16707462.0
1755195300,4520.87,4523.86,4502.5,4506.58,28644954.0
1755195480,4507.28,4513.0,4503.11,4511.57,11995012.0
1755195660,4511.57,4511.83,4474.09,4495.38,43558266.0
1755195840,4495.38,4528.99,4494.64,4528.99,16437738.0
1755196020,4528.8,4530.61,4522.45,4528.78,9406926.0
1755196200,4528.47,4539.58,4526.64,4539.43,8622892.0
1755196380,4539.14,4539.34,4526.51,4528.86,6040378.0
1755196560,4528.98,4543.19,4528.98,4542.73,4570620.0
1755196740,4542.72,4549.35,4540.7,4545.24,6204134.0
1755196920,4545.34,4557.01,4542.71,4552.95,10526346.0
1755197100,4552.58,4554.04,4548.16,4548.75,4901610.0
1755197280,4548.75,4557.16,4545.0,4556.91,5311702.0
1755197460,4556.92,4557.0,4547.55,4547.55,3833174.0
1755197640,4548.3,4551.08,4541.86,4549.52,3210962.0
1755197820,4549.7,4551.99,4533.15,4537.04,8739014.0
1755198000,4537.03,4545.09,4535.33,4535.99,3632226.0
1755198180,4535.99,4543.52,4535.99,4540.9,3066198.0
1755198360,4540.9,4547.26,4539.49,4546.96,1431518.0
1755198540,4547.01,4552.13,4544.88,4545.18,2782358.0
1755198720,4545.18,4545.95,4535.0,4538.65,2542782.0
1755198900,4538.65,4542.65,4532.64,4538.81,2236824.0
1755199080,4538.81,4554.99,4538.01,4554.91,4679472.0
1755199260,4554.9,4562.22,4553.09,4560.58,8755590.0
1755199440,4560.59,4564.73,4556.06,4561.99,6912726.0
1755199620,4562.0,4571.32,4559.79,4566.19,7559442.0
1755199800,4565.99,4566.52,4555.01,4560.34,8118372.0
1755199980,4560.58,4565.0,4552.98,4554.82,5870680.0
1755200160,4554.82,4561.5,4548.78,4561.5,4021534.0
1755200340,4561.5,4563.59,4551.21,4557.58,4596694.0
1755200520,4557.58,4560.57,4556.0,4558.13,1178484.0
1755200700,4558.14,4563.61,4549.83,4561.89,4148272.0
1755200880,4561.9,4564.95,4550.49,4556.94,5572880.0
1755201060,4556.8,4558.3,4547.99,4551.99,3668648.0
1755201240,4551.99,4552.0,4541.66,4542.83,4608380.0
1755201420,4542.83,4547.33,4535.24,4536.07,6474552.0
1755201600,4536.07,4540.2,4528.53,4532.51,8561542.0
1755201780,4531.88,4535.4,4523.22,4525.39,4780084.0
1755201960,4525.78,4529.22,4506.16,4523.71,14145186.0
1755202140,4523.16,4534.65,4522.16,4527.92,6156732.0
1755202320,4527.76,4531.75,4525.31,4530.11,3316012.0
1755202500,4530.21,4535.55,4530.21,4530.42,3011648.0
1755202680,4530.22,4535.97,4527.98,4532.86,2287856.0
1755202860,4531.78,4537.95,4530.0,4537.95,2382918.0
1755203040,4537.94,4544.54,4532.68,4532.69,4976390.0
1755203220,4532.77,4536.59,4528.21,4536.1,3261592.0
1755203400,4536.1,4542.2,4534.94,4540.89,2394706.0
1755203580,4540.89,4544.22,4536.52,4536.52,1716558.0
1755203760,4536.53,4537.85,4521.24,4522.61,4935540.0
1755203940,4522.85,4524.66,4510.63,4519.51,7669288.0
1755204120,4519.89,4527.95,4519.89,4521.84,3592618.0
1755204300,4521.84,4524.39,4505.67,4523.47,11412116.0
1755204480,4523.69,4530.54,4516.72,4529.81,6186632.0
1755204660,4529.66,4531.2,4524.59,4527.31,3185930.0
1755204840,4527.08,4528.75,4522.73,4528.3,1578736.0
1755205020,4528.0,4533.1,4523.65,4532.06,1629636.0
1755205200,4532.04,4532.05,4518.79,4519.3,5184152.0
1755205380,4519.08,4520.46,4514.15,4518.02,3136486.0
1755205560,4518.02,4533.17,4513.28,4533.17,3509434.0
1755205740,4533.17,4542.0,4526.72,4541.81,3606350.0
1755205920,4541.81,4542.42,4534.43,4536.46,3262010.0
1755206100,4536.46,4538.28,4533.2,4533.21,1716350.0
1755206280,4533.2,4533.2,4519.55,4519.55,3860686.0
1755206460,4519.56,4523.42,4515.09,4515.09,2178858.0
1755206640,4515.06,4515.83,4490.22,4490.82,20397296.0
1755206820,4490.98,4498.69,4484.48,4492.88,10556702.0
1755207000,4493.05,4503.78,4468.37,4469.97,21791854.0
1755207180,4469.99,4484.47,4465.87,4466.47,19171440.0
1755207360,4466.33,4482.07,4459.63,4479.74,18156320.0
1755207540,4479.75,4479.75,4462.0,4462.0,8170626.0
1755207720,4462.01,4470.98,4452.19,4469.0,11867034.0
1755207900,4469.49,4469.5,4455.61,4466.16,4877350.0
1755208080,4466.16,4496.41,4466.16,4488.0,12777636.0
1755208260,4488.05,4491.3,4460.3,4471.01,10743762.0
1755208440,4471.0,4480.57,4463.21,4477.96,5738734.0
1755208620,4477.96,4478.71,4471.47,4476.91,2989072.0
1755208800,4476.2,4476.21,4457.32,4458.77,7020372.0
1755208980,4458.25,4473.96,4456.23,4473.83,7964766.0
1755209160,4473.84,4475.0,4468.09,4469.97,4073790.0
1755209340,4469.97,4488.0,4468.42,4485.96,6466952.0
1755209520,4486.28,4492.89,4483.9,4487.5,10179142.0
1755209700,4487.5,4502.8,4486.62,4500.36,8639080.0
1755209880,4500.36,4508.93,4493.0,4508.27,7780958.0
1755210060,4507.02,4515.95,4506.14,4515.76,5674684.0
1755210240,4515.42,4517.99,4510.43,4513.85,6335346.0
1755210420,4513.85,4518.77,4506.86,4518.77,2947070.0
1755210600,4518.75,4526.69,4517.21,4525.14,6511766.0
1755210780,4524.99,4530.2,4521.84,4523.61,4877216.0
1755210960,4523.74,4525.44,4515.99,4522.3,3903088.0
1755211140,4522.3,4523.2,4514.35,4514.36,3067902.0
1755211320,4514.28,4516.76,4509.97,4514.62,4225744.0
1755211500,4514.79,4524.99,4514.79,4518.91,3251824.0
1755211680,4518.9,4529.02,4518.9,4525.49,4127476.0
1755211860,4525.24,4527.99,4522.63,4524.87,3016662.0
1755212040,4524.87,4527.46,4522.15,4526.55,2155530.0
1755212220,4526.54,4531.6,4524.8,4530.45,2574690.0
1755212400,4530.45,4539.2,4527.75,4538.73,6812454.0
1755212580,4537.61,4539.48,4532.0,4534.03,4036906.0
1755212760,4534.03,4536.46,4532.77,4535.82,2352528.0
1755212940,4535.82,4537.84,4534.01,4536.92,1918978.0
1755213120,4536.93,4541.5,4534.35,4541.5,3116250.0
1755213300,4542.44,4545.81,4538.05,4544.61,3605760.0
1755213480,4545.73,4554.25,4545.2,4552.01,8286434.0
1755213660,4552.01,4559.76,4552.01,4558.9,8955328.0
1755213840,4558.89,4560.97,4550.0,4560.46,8094112.0
1755214020,4559.91,4563.9,4559.23,4562.53,5055378.0
1755214200,4562.53,4563.88,4558.01,4559.41,2982880.0
1755214380,4559.42,4568.17,4559.1,4564.22,4291832.0
1755214560,4563.73,4568.48,4559.0,4568.48,4085124.0
1755214740,4568.06,4570.06,4564.51,4564.51,3835732.0
1755214920,4564.51,4568.11,4561.8,4567.04,3227498.0
1755215100,4567.45,4567.45,4558.25,4559.99,3494318.0
1755215280,4559.54,4567.33,4559.53,4561.94,4870496.0
1755215460,4561.6,4562.49,4546.65,4555.21,9018784.0
1755215640,4554.91,4554.91,4537.75,4537.75,8308244.0
1755215820,4537.61,4545.8,4536.24,4545.25,6814282.0
1755216000,4545.25,4561.45,4538.35,4556.93,9391654.0
1755216180,4556.93,4557.8,4547.82,4548.22,5496644.0
1755216360,4547.26,4557.99,4546.31,4554.83,2867780.0
1755216540,4554.84,4565.15,4554.83,4558.17,5411722.0
1755216720,4558.16,4564.71,4557.36,4564.7,3189952.0
1755216900,4564.71,4564.71,4558.01,4564.3,3332714.0
1755217080,4564.29,4564.29,4552.13,4552.13,2797118.0
1755217260,4552.13,4553.74,4547.9,4552.36,3047366.0
1755217440,4551.91,4555.89,4547.99,4548.48,1419916.0
1755217620,4548.48,4552.86,4548.48,4550.9,2520962.0
1755217800,4550.91,4554.07,4538.02,4538.15,5493850.0
1755217980,4538.14,4542.63,4535.75,4540.01,8427848.0
1755218160,4540.62,4560.59,4539.73,4560.27,5404858.0
1755218340,4559.91,4565.49,4554.56,4563.85,5529428.0
1755218520,4564.32,4569.86,4562.45,4569.19,4327108.0
1755218700,4569.15,4588.98,4569.15,4580.02,26043614.0
1755218880,4580.02,4585.95,4566.0,4567.01,9413250.0
1755219060,4567.35,4570.0,4561.59,4563.86,7532074.0
1755219240,4564.27,4574.0,4564.27,4573.13,3822456.0
1755219420,4573.13,4573.13,4559.99,4560.84,3104214.0
1755219600,4560.84,4564.16,4553.38,4556.9,5285150.0
1755219780,4556.89,4562.97,4554.01,4560.2,3438028.0
1755219960,4560.2,4572.0,4559.32,4569.52,2394420.0
1755220140,4569.52,4571.34,4565.42,4568.9,2398944.0
1755220320,4568.89,4572.5,4565.01,4565.99,2174610.0
1755220500,4565.99,4566.0,4556.63,4562.2,2765670.0
1755220680,4562.21,4580.0,4562.2,4569.09,6325438.0
1755220860,4569.15,4578.0,4567.34,4577.51,2540990.0
1755221040,4577.51,4587.36,4577.51,4584.28,5884392.0
1755221220,4584.55,4588.45,4582.28,4587.82,3832668.0
1755221400,4587.82,4596.1,4579.0,4579.98,13099394.0
1755221580,4579.98,4587.41,4576.31,4586.01,5654980.0
1755221760,4586.02,4608.55,4585.66,4603.1,18684950.0
1755221940,4604.63,4604.63,4586.54,4586.93,13109518.0
1755222120,4587.14,4596.64,4585.6,4596.64,4706756.0
1755222300,4596.66,4605.57,4591.5,4603.84,7214974.0
1755222480,4603.84,4606.0,4594.62,4595.1,6797770.0
1755222660,4595.11,4603.0,4595.11,4601.98,4455852.0
1755222840,4601.98,4609.57,4601.98,4607.75,5376466.0
1755223020,4607.74,4608.87,4601.63,4602.06,3945552.0
1755223200,4602.06,4606.0,4597.0,4600.39,5718350.0
1755223380,4600.39,4606.99,4594.01,4606.99,4196460.0
1755223560,4606.99,4616.9,4605.74,4615.99,9207002.0
1755223740,4615.99,4617.89,4611.33,4616.97,6529844.0
1755223920,4616.65,4620.0,4609.82,4615.39,6934308.0
1755224100,4615.39,4618.7,4613.23,4615.08,2849614.0
1755224280,4615.08,4616.79,4609.32,4610.01,2260522.0
1755224460,4610.02,4626.04,4610.01,4625.06,8678694.0
1755224640,4625.07,4629.99,4623.86,4627.39,8345356.0
1755224820,4627.39,4629.21,4622.06,4627.74,3683094.0
1755225000,4627.75,4629.79,4625.07,4627.46,4413148.0
1755225180,4627.46,4627.46,4621.01,4622.99,3322462.0
1755225360,4623.27,4629.5,4623.27,4628.01,2938274.0
1755225540,4627.81,4627.81,4618.54,4619.5,4240196.0
1755225720,4619.99,4627.33,4619.6,4626.93,2182976.0
1755225900,4627.0,4630.84,4626.0,4629.92,3390380.0
1755226080,4629.92,4640.94,4625.56,4629.58,14457824.0
1755226260,4629.18,4633.65,4623.35,4624.71,5618458.0
1755226440,4624.7,4628.8,4622.35,4624.45,3425816.0
1755226620,4624.45,4626.86,4618.88,4619.85,5614728.0
1755226800,4619.85,4624.21,4611.55,4624.21,6373594.0
1755226980,4623.71,4625.81,4617.1,4621.01,3380542.0
1755227160,4621.01,4631.53,4617.52,4628.67,2798428.0
1755227340,4628.66,4630.67,4624.38,4624.38,2272198.0
1755227520,4624.38,4625.29,4618.54,4621.71,2073684.0
1755227700,4621.71,4634.26,4621.71,4633.53,2938898.0
1755227880,4633.53,4633.53,4626.41,4628.88,4449910.0
1755228060,4628.89,4633.98,4625.08,4633.97,2322874.0
1755228240,4633.97,4637.5,4631.97,4634.64,4374812.0
1755228420,4634.41,4640.0,4633.48,4638.44,5696814.0
1755228600,4638.44,4643.92,4634.0,4642.15,5484542.0
1755228780,4642.15,4647.11,4640.94,4645.7,5777258.0
1755228960,4645.56,4647.97,4639.04,4639.05,6521666.0
1755229140,4639.05,4642.15,4630.5,4636.69,9810514.0
1755229320,4636.69,4637.42,4632.0,4632.01,2631502.0
1755229500,4632.01,4636.41,4629.34,4636.4,2874078.0
1755229680,4636.41,4636.85,4628.05,4630.11,2970576.0
1755229860,4630.11,4631.86,4624.26,4631.85,3954632.0
1755230040,4631.85,4633.58,4631.3,4633.58,1351304.0
1755230220,4633.16,4634.98,4631.02,4632.62,2705206.0
1755230400,4632.62,4632.63,4627.0,4631.16,3428224.0
1755230580,4631.16,4635.35,4622.68,4623.0,3211080.0
1755230760,4622.62,4631.65,4622.02,4628.98,3190740.0
1755230940,4628.98,4645.68,4627.83,4643.38,6081044.0
1755231120,4643.38,4644.08,4634.41,4636.33,3501630.0
1755231300,4636.33,4637.24,4627.07,4631.47,3025256.0
1755231480,4631.47,4633.3,4624.79,4624.9,4001652.0
1755231660,4624.98,4628.69,4623.78,4624.26,2645272.0
1755231840,4624.26,4629.64,4624.03,4626.13,1467766.0
1755232020,4626.13,4628.49,4621.53,4627.6,3939870.0
1755232200,4626.05,4626.26,4620.36,4625.39,4961730.0
1755232380,4625.39,4631.48,4623.94,4631.46,2383672.0
1755232560,4631.47,4637.47,4628.94,4636.98,3403560.0
1755232740,4636.99,4637.96,4632.89,4635.11,1959756.0
1755232920,4635.1,4635.11,4621.62,4622.09,3696960.0
1755233100,4621.99,4621.99,4616.04,4620.82,6486414.0
1755233280,4620.99,4621.85,4616.17,4618.41,3383662.0
1755233460,4618.61,4620.41,4613.55,4618.43,6532466.0
1755233640,4618.44,4623.88,4616.59,4622.83,3198372.0
1755233820,4622.83,4623.5,4621.86,4623.49,1278058.0
1755234000,4623.5,4625.0,4620.98,4623.63,1998718.0
1755234180,4623.63,4630.88,4623.61,4628.92,2940202.0
1755234360,4628.91,4628.92,4623.21,4624.93,1672740.0
1755234540,4624.11,4626.16,4619.0,4619.0,1569224.0
1755234720,4619.01,4619.84,4613.33,4613.34,3291474.0
1755234900,4613.56,4620.22,4613.56,4617.0,2372450.0
1755235080,4617.01,4617.01,4608.09,4608.22,8598644.0
1755235260,4608.23,4610.27,4604.65,4606.67,9000090.0
1755235440,4606.67,4615.48,4606.67,4613.14,4616798.0
1755235620,4613.15,4616.0,4610.45,4615.99,2014422.0
1755235800,4615.87,4615.87,4609.5,4612.3,2707944.0
1755235980,4612.29,4616.08,4611.3,4611.79,1554514.0
1755236160,4611.79,4614.55,4608.16,4608.17,2342482.0
1755236340,4608.16,4608.6,4604.06,4605.46,2839036.0
1755236520,4605.46,4607.84,4604.46,4604.59,1677028.0
1755236700,4604.59,4609.9,4604.59,4606.16,1765046.0
1755236880,4606.16,4611.72,4605.0,4608.46,1830012.0
1755237060,4608.46,4609.82,4606.21,4606.28,1230420.0
1755237240,4606.28,4613.79,4606.04,4613.58,2013586.0
1755237420,4613.59,4618.22,4612.93,4617.11,5140156.0
1755237600,4617.08,4637.32,4616.35,4632.56,15242656.0
1755237780,4634.04,4638.01,4629.64,4634.41,8989626.0
1755237960,4634.23,4635.33,4629.01,4629.01,3298054.0
1755238140,4628.75,4628.75,4623.42,4625.25,4029926.0
1755238320,4625.44,4629.91,4624.89,4628.9,2330018.0
1755238500,4629.5,4638.56,4622.15,4637.64,6644480.0
1755238680,4637.8,4639.93,4631.98,4637.1,6297632.0
1755238860,4637.1,4643.05,4635.03,4638.95,4909996.0
1755239040,4638.95,4639.28,4632.77,4637.65,3910280.0
1755239220,4637.26,4642.28,4631.74,4641.99,2849036.0
1755239400,4641.9,4656.0,4641.77,4652.15,13120352.0
1755239580,4652.16,4653.18,4647.75,4648.01,5580902.0
1755239760,4648.01,4653.72,4646.68,4650.29,3536702.0
1755239940,4649.61,4658.0,4648.06,4656.32,4940308.0
1755240120,4656.69,4658.25,4654.37,4657.91,5242532.0
1755240300,4657.91,4660.6,4647.85,4649.84,6913020.0
1755240480,4649.84,4653.41,4646.77,4647.11,9010770.0
1755240660,4647.09,4654.32,4646.77,4648.93,5721930.0
1755240840,4648.94,4650.61,4646.37,4647.94,3741722.0
1755241020,4647.93,4647.99,4645.41,4645.54,3510450.0
1755241200,4645.55,4647.26,4641.06,4646.07,5156722.0
1755241380,4646.08,4646.08,4636.03,4644.07,5641068.0
1755241560,4644.07,4652.15,4643.46,4650.26,2965246.0
1755241740,4650.25,4652.05,4639.35,4639.46,2648572.0
1755241920,4639.77,4643.22,4635.09,4635.52,4681004.0
1755242100,4635.52,4640.19,4631.12,4639.1,4235098.0
1755242280,4639.1,4645.0,4638.45,4640.82,2205032.0
1755242460,4640.76,4640.76,4635.31,4637.05,1871148.0
1755242640,4637.05,4637.58,4631.77,4631.77,1901094.0
1755242820,4631.8,4649.19,4631.8,4644.71,5959096.0
1755243000,4644.42,4649.69,4636.23,4638.05,4128606.0
1755243180,4638.05,4642.53,4637.5,4638.06,1708808.0
1755243360,4638.06,4641.27,4633.01,4633.27,2955732.0
1755243540,4633.27,4634.31,4630.29,4633.31,2755710.0
1755243720,4633.31,4639.89,4633.31,4634.19,2807036.0
1755243900,4634.2,4634.42,4630.3,4633.31,3932484.0
1755244080,4633.11,4634.0,4629.22,4629.74,3949286.0
1755244260,4629.74,4633.99,4625.17,4633.69,5072774.0
1755244440,4633.69,4637.31,4630.44,4635.87,3094740.0
1755244620,4635.87,4639.61,4634.78,4639.46,3245748.0
1755244800,4639.46,4645.3,4638.66,4642.84,5219284.0
1755244980,4642.84,4643.68,4632.16,4633.31,3255310.0
1755245160,4633.12,4637.67,4632.01,4636.07,5384548.0
1755245340,4636.07,4641.3,4634.71,4634.9,1587332.0
1755245520,4634.9,4638.56,4634.89,4635.16,1005862.0
1755245700,4634.86,4636.84,4631.38,4635.02,1820130.0
1755245880,4635.02,4643.7,4635.02,4643.69,2607236.0
1755246060,4643.99,4647.99,4643.48,4647.17,3978194.0
1755246240,4647.17,4652.27,4647.17,4649.98,3428618.0
1755246420,4650.06,4655.89,4648.73,4654.3,4645690.0
1755246600,4654.3,4665.34,4651.07,4658.88,9458444.0
1755246780,4658.99,4660.5,4652.98,4659.72,3245466.0
1755246960,4658.0,4658.42,4648.29,4649.0,3808240.0
1755247140,4649.04,4652.13,4646.15,4652.12,2905160.0
1755247320,4651.17,4651.52,4647.23,4650.2,2770856.0
1755247500,4650.2,4650.21,4642.29,4642.3,3087206.0
1755247680,4642.3,4642.87,4638.0,4642.25,4237606.0
1755247860,4642.26,4642.4,4633.66,4637.45,4215770.0
1755248040,4637.45,4645.51,4637.45,4642.65,2512756.0
1755248220,4642.65,4645.75,4639.12,4639.72,2297730.0
1755248400,4639.72,4643.71,4639.19,4643.35,1723802.0
1755248580,4643.57,4648.99,4643.57,4648.44,2636204.0
1755248760,4648.44,4650.88,4642.79,4649.95,3298666.0
1755248940,4649.94,4650.95,4648.0,4649.33,1518332.0
1755249120,4649.32,4651.51,4648.55,4649.63,1402096.0
1755249300,4649.63,4650.0,4641.66,4641.98,2367224.0
1755249480,4642.37,4642.38,4636.71,4639.19,4819342.0
1755249660,4639.19,4639.49,4635.28,4635.28,2970718.0
1755249840,4635.28,4635.29,4631.0,4631.0,3785322.0
1755250020,4631.0,4631.01,4617.38,4619.34,15505304.0
1755250200,4619.35,4629.19,4619.35,4627.67,9132854.0
1755250380,4627.67,4632.32,4627.67,4629.11,4467754.0
1755250560,4629.09,4631.51,4625.33,4630.44,2145462.0
1755250740,4630.44,4631.43,4620.43,4620.63,3208774.0
1755250920,4621.39,4628.9,4621.39,4628.6,2632708.0
1755251100,4627.77,4633.34,4626.64,4632.76,2438688.0
1755251280,4632.76,4635.21,4628.8,4635.21,2783096.0
1755251460,4635.21,4635.22,4621.8,4625.27,2935384.0
1755251640,4624.73,4624.73,4610.62,4612.13,14985096.0
1755251820,4612.2,4623.71,4612.17,4622.7,5897962.0
1755252000,4623.69,4629.16,4622.83,4628.29,5294380.0
1755252180,4628.39,4630.0,4624.11,4624.11,2559560.0
1755252360,4624.11,4637.94,4623.14,4636.21,5341366.0
1755252540,4636.21,4637.22,4632.79,4633.84,3210826.0
1755252720,4633.84,4638.35,4630.67,4631.84,2410316.0
1755252900,4631.92,4636.0,4627.86,4635.99,2390202.0
1755253080,4635.99,4638.33,4631.72,4638.12,2213780.0
1755253260,4637.22,4643.0,4634.57,4635.34,3627944.0
1755253440,4635.35,4641.6,4635.03,4641.6,2299234.0
1755253620,4641.59,4648.26,4638.9,4639.6,4247352.0
1755253800,4639.6,4639.61,4634.17,4639.56,1884570.0
1755253980,4639.99,4647.16,4638.63,4643.99,3668670.0
1755254160,4643.99,4644.79,4639.43,4639.9,2125354.0
1755254340,4639.9,4646.23,4639.9,4645.99,2320774.0
1755254520,4645.99,4647.73,4644.03,4646.69,2620734.0
1755254700,4646.69,4647.35,4638.09,4638.7,2329464.0
1755254880,4639.29,4643.84,4637.24,4640.08,2092318.0
1755255060,4640.09,4640.98,4636.0,4638.86,2352780.0
1755255240,4638.87,4639.09,4634.11,4635.07,2993978.0
1755255420,4635.08,4636.54,4634.58,4634.76,1375446.0
1755255600,4634.76,4643.75,4634.76,4643.73,1747194.0
1755255780,4643.73,4644.24,4638.6,4640.99,2193088.0
1755255960,4640.99,4646.0,4640.99,4645.13,3032266.0
1755256140,4645.13,4645.49,4637.0,4641.36,2303272.0
1755256320,4641.36,4642.14,4634.51,4639.0,1894036.0
1755256500,4639.0,4639.46,4626.55,4627.07,6646028.0
1755256680,4627.07,4633.77,4627.07,4632.44,3616788.0
1755256860,4632.31,4633.65,4625.72,4625.91,3854416.0
1755257040,4625.92,4629.62,4625.57,4626.4,3846926.0
1755257220,4626.4,4627.11,4623.0,4624.0,3047454.0
1755257400,4624.01,4632.73,4621.42,4631.87,6613382.0
1755257580,4631.87,4632.99,4628.13,4628.13,1036934.0
1755257760,4628.13,4636.7,4628.13,4633.75,2535520.0
1755257940,4633.52,4637.49,4632.53,4634.0,2000590.0
1755258120,4634.0,4640.82,4632.56,4637.31,2391762.0
1755258300,4637.93,4644.54,4635.26,4635.27,5295240.0
1755258480,4634.91,4643.36,4634.9,4642.21,2414652.0
1755258660,4642.2,4642.21,4638.74,4639.45,1481656.0
1755258840,4639.07,4639.26,4633.16,4633.63,2024422.0
1755259020,4633.74,4635.4,4632.21,4632.4,1209962.0
1755259200,4632.4,4634.25,4626.02,4631.32,4162684.0
1755259380,4631.32,4633.04,4626.57,4630.29,2802314.0
1755259560,4630.67,4634.8,4629.37,4634.36,2004632.0
1755259740,4634.36,4641.89,4633.7,4638.91,3480672.0
1755259920,4639.15,4640.78,4636.55,4637.14,1895180.0
1755260100,4637.14,4639.99,4635.28,4636.06,1964404.0
1755260280,4636.07,4636.8,4612.08,4612.34,11186190.0
1755260460,4612.34,4618.58,4607.0,4609.77,15374576.0
1755260640,4609.13,4619.9,4608.71,4617.81,9141528.0
1755260820,4617.81,4621.02,4613.18,4613.19,4516400.0
1755261000,4612.79,4673.66,4594.32,4643.71,84068746.0
1755261180,4642.9,4649.45,4631.58,4638.59,14473476.0
1755261360,4638.72,4644.61,4615.82,4615.82,14951342.0
1755261540,4616.9,4634.1,4616.25,4631.49,12556132.0
1755261720,4631.49,4633.01,4620.83,4628.47,5454278.0
1755261900,4628.17,4644.79,4628.17,4638.16,12885268.0
1755262080,4639.01,4644.82,4635.14,4637.86,5413210.0
1755262260,4639.4,4641.08,4625.55,4629.98,4761156.0
1755262440,4631.19,4635.22,4630.06,4631.92,1878776.0
1755262620,4630.63,4635.2,4626.72,4626.72,3397932.0
1755262800,4626.1,4629.35,4620.0,4621.41,6142716.0
1755262980,4621.41,4623.08,4616.51,4618.96,7903570.0
1755263160,4618.78,4624.7,4612.51,4615.84,7403488.0
1755263340,4615.84,4617.55,4605.68,4607.53,8939660.0
1755263520,4606.72,4608.86,4601.75,4608.79,11503000.0
1755263700,4608.78,4612.48,4603.15,4605.88,6475534.0
1755263880,4605.31,4618.71,4602.86,4618.05,6475834.0
1755264060,4618.04,4618.28,4612.43,4616.28,3191958.0
1755264240,4616.29,4618.41,4605.39,4606.53,4557720.0
1755264420,4606.54,4616.7,4605.13,4610.36,3913464.0
1755264600,4610.28,4616.48,4600.52,4611.04,10921744.0
1755264780,4611.04,4616.17,4576.36,4592.31,31390454.0
1755264960,4592.41,4598.12,4581.02,4583.12,23049524.0
1755265140,4583.21,4591.77,4574.5,4576.08,23902834.0
1755265320,4576.0,4579.64,4557.28,4560.16,34356026.0
1755265500,4560.02,4564.47,4552.28,4561.43,27810118.0
1755265680,4562.58,4568.06,4553.12,4565.65,14548388.0
1755265860,4565.64,4566.03,4552.77,4552.77,10017116.0
1755266040,4553.18,4553.33,4536.63,4545.32,34408280.0
1755266220,4545.01,4546.65,4532.15,4539.44,16864198.0
1755266400,4539.44,4552.65,4519.61,4550.37,46171616.0
1755266580,4550.69,4562.0,4546.66,4556.68,24882178.0
1755266760,4556.74,4561.78,4549.68,4553.21,15059684.0
1755266940,4553.21,4563.98,4550.49,4551.3,14927948.0
1755267120,4552.09,4561.69,4548.99,4560.23,6786510.0
1755267300,4559.67,4575.74,4559.67,4568.63,21376828.0
1755267480,4569.22,4569.49,4555.87,4555.87,10924764.0
1755267660,4554.75,4555.45,4545.0,4554.69,12516696.0
1755267840,4555.04,4555.85,4538.1,4544.68,13800592.0
1755268020,4544.46,4553.31,4543.27,4544.13,7643754.0
1755268200,4544.32,4549.84,4533.45,4544.57,17186874.0
1755268380,4544.57,4549.0,4538.53,4546.76,6400790.0
1755268560,4546.43,4557.69,4545.97,4557.0,10828858.0
1755268740,4557.12,4557.37,4535.92,4535.92,7215728.0
1755268920,4535.91,4537.42,4526.34,4526.48,19837102.0
1755269100,4526.63,4532.08,4491.65,4496.92,56601800.0
1755269280,4497.65,4514.79,4497.65,4507.49,25445892.0
1755269460,4508.0,4512.67,4492.61,4494.79,14482212.0
1755269640,4494.91,4496.39,4476.49,4478.72,36973760.0
1755269820,4478.5,4500.69,4472.59,4491.74,42151302.0
1755270000,4491.74,4498.17,4472.23,4473.35,22538128.0
1755270180,4473.35,4482.74,4473.35,4475.23,11877772.0
1755270360,4474.47,4484.36,4465.13,4466.29,26101082.0
1755270540,4466.16,4490.21,4463.6,4488.91,28349410.0
1755270720,4488.16,4490.58,4477.8,4480.88,16099574.0
1755270900,4480.77,4482.88,4471.44,4474.03,15947078.0
1755271080,4474.03,4489.15,4465.87,4467.52,18891672.0
1755271260,4468.96,4474.73,4446.0,4463.54,44159040.0
1755271440,4462.67,4468.01,4456.0,4457.99,13757470.0
1755271620,4458.5,4459.45,4426.11,4434.08,54735424.0
1755271800,4433.77,4459.94,4433.77,4454.06,27467508.0
1755271980,4454.06,4464.66,4453.0,4456.03,13338868.0
1755272160,4456.02,4467.34,4450.91,4451.55,13595006.0
1755272340,4451.54,4457.36,4442.03,4447.86,11071060.0
1755272520,4448.14,4448.79,4406.29,4413.21,51344966.0
1755272700,4413.21,4422.42,4408.35,4408.59,25479460.0
1755272880,4408.36,4417.27,4391.71,4416.36,52452208.0
1755273060,4416.37,4434.32,4416.37,4434.32,26665236.0
1755273240,4434.27,4453.38,4430.0,4430.88,25631268.0
1755273420,4431.07,4432.81,4423.1,4428.72,11586506.0
1755273600,4428.52,4432.72,4405.74,4410.83,22121154.0
1755273780,4411.42,4418.31,4397.08,4408.86,18597838.0
1755273960,4408.83,4408.83,4380.4,4384.97,55032890.0
1755274140,4385.3,4397.47,4379.21,4379.27,30564066.0
1755274320,4380.0,4394.5,4375.16,4388.52,27553346.0
1755274500,4388.01,4389.7,4371.28,4372.5,22942142.0
1755274680,4372.36,4389.1,4372.36,4383.71,18036914.0
1755274860,4383.71,4396.99,4374.99,4395.02,17811090.0
1755275040,4394.05,4403.99,4388.51,4400.99,18307536.0
1755275220,4400.68,4406.36,4394.0,4394.11,10728992.0
1755275400,4393.06,4416.48,4393.06,4411.49,16828882.0
1755275580,4412.25,4419.43,4406.43,4410.65,15526364.0
1755275760,4410.8,4414.11,4401.35,4409.61,7498242.0
1755275940,4409.6,4412.72,4403.5,4405.86,6422222.0
1755276120,4405.82,4410.35,4396.2,4400.64,7461032.0
1755276300,4400.2,4414.19,4400.2,4410.42,6311274.0
1755276480,4409.49,4420.65,4408.53,4416.25,14238078.0
1755276660,4416.16,4426.0,4413.55,4424.86,6845818.0
1755276840,4424.92,4424.92,4406.58,4413.03,17465596.0
1755277020,4412.99,4415.0,4407.7,4413.47,5722588.0
1755277200,4413.47,4415.18,4406.01,4409.32,6887616.0
1755277380,4410.24,4412.56,4402.35,4406.37,5430324.0
1755277560,4406.65,4422.16,4406.65,4413.42,8223690.0
1755277740,4413.22,4413.22,4391.98,4393.25,10176072.0
1755277920,4393.16,4398.91,4385.39,4386.62,9370812.0
1755278100,4386.62,4395.9,4386.62,4395.9,7630760.0
1755278280,4395.9,4395.9,4371.84,4378.96,18154748.0
1755278460,4378.87,4390.67,4375.28,4386.41,11607044.0
1755278640,4386.02,4426.37,4383.59,4425.85,16718178.0
1755278820,4424.97,4435.82,4421.56,4428.96,27042898.0
1755279000,4429.07,4432.99,4424.41,4427.01,14100694.0
1755279180,4427.01,4427.01,4416.04,4420.01,9266806.0
1755279360,4420.01,4433.22,4417.59,4429.53,9919810.0
1755279540,4430.11,4444.95,4428.51,4444.54,22403724.0
1755279720,4444.54,4452.57,4439.03,4451.69,16185402.0
1755279900,4451.69,4459.88,4439.5,4440.01,25220608.0
1755280080,4439.94,4442.75,4435.35,4442.0,10289440.0
1755280260,4441.99,4441.99,4428.4,4431.43,10776854.0
1755280440,4431.43,4443.54,4430.97,4442.15,3045670.0
1755280620,4442.16,4442.16,4437.83,4441.99,1259728.0
1755280800,4436.83,4450.74,4435.75,4448.33,6596928.0
1755280980,4448.33,4448.33,4427.32,4427.36,11307676.0
1755281160,4427.46,4431.99,4417.33,4425.62,9337042.0
1755281340,4425.96,4427.51,4418.77,4421.9,3881716.0
1755281520,4421.9,4434.41,4421.9,4428.02,3092580.0
1755281700,4428.27,4430.71,4420.87,4420.87,3462102.0
1755281880,4420.87,4425.69,4417.83,4421.09,3814702.0
1755282060,4421.34,4428.19,4419.86,4424.24,2065688.0
1755282240,4424.49,4424.8,4417.6,4418.15,2265904.0
1755282420,4418.15,4422.68,4413.48,4415.17,5772324.0
1755282600,4414.48,4424.44,4405.0,4424.43,14699264.0
1755282780,4424.75,4429.79,4411.46,4411.96,5955680.0
1755282960,4411.96,4416.0,4407.35,4416.0,5373146.0
1755283140,4415.58,4416.52,4405.07,4405.08,4072204.0
1755283320,4404.56,4406.39,4401.83,4404.0,5817304.0
1755283500,4403.99,4408.56,4383.43,4404.67,20535144.0
1755283680,4404.86,4416.33,4399.55,4415.65,7066092.0
1755283860,4415.52,4416.99,4409.01,4414.51,4442078.0
1755284040,4414.2,4416.24,4411.61,4413.57,3441640.0
1755284220,4413.57,4414.37,4379.9,4394.0,22163460.0
1755284400,4394.22,4397.65,4382.66,4389.89,9391742.0
1755284580,4389.89,4389.89,4373.26,4381.59,13111442.0
1755284760,4381.58,4384.54,4375.8,4382.25,5117126.0
1755284940,4382.55,4391.28,4382.54,4388.13,3740950.0
1755285120,4388.14,4408.93,4387.95,4406.47,9966078.0
1755285300,4405.09,4424.16,4405.08,4414.7,14114770.0
1755285480,4414.71,4415.51,4406.8,4411.3,4332666.0
1755285660,4410.58,4412.48,4398.57,4399.1,5859226.0
1755285840,4399.1,4400.67,4391.52,4399.47,5451356.0
1755286020,4399.67,4402.0,4396.35,4398.67,3086152.0
1755286200,4399.31,4399.49,4388.22,4396.92,3984294.0
1755286380,4396.93,4406.44,4394.86,4403.88,3416982.0
1755286560,4403.87,4407.84,4401.36,4403.85,2198332.0
1755286740,4403.85,4404.39,4393.76,4402.01,3630888.0
1755286920,4402.23,4402.23,4390.0,4393.6,4789846.0
1755287100,4394.32,4400.52,4391.86,4391.86,2690670.0
1755287280,4391.86,4396.19,4382.97,4383.01,4716390.0
1755287460,4382.77,4385.76,4378.46,4380.84,5487272.0
1755287640,4380.49,4385.62,4376.0,4384.43,6397964.0
1755287820,4384.43,4393.48,4379.64,4381.06,6124424.0
1755288000,4381.05,4388.4,4365.42,4381.52,20430402.0
1755288180,4381.51,4400.31,4381.51,4396.02,6220194.0
1755288360,4395.9,4396.39,4385.71,4393.08,4029522.0
1755288540,4392.87,4404.34,4391.13,4401.78,4582622.0
1755288720,4401.46,4406.23,4400.2,4405.32,3554000.0
1755288900,4405.51,4410.87,4400.02,4402.07,4348122.0
1755289080,4401.46,4411.41,4400.27,4403.03,4470406.0
1755289260,4403.78,4410.99,4403.52,4407.08,3406270.0
1755289440,4407.08,4411.72,4405.8,4410.5,1680666.0
1755289620,4410.49,4418.94,4410.49,4416.05,4370644.0
1755289800,4415.81,4426.79,4414.24,4426.52,7490448.0
1755289980,4426.19,4431.19,4410.05,4414.13,9587740.0
1755290160,4413.5,4415.4,4410.0,4412.83,2060998.0
1755290340,4412.49,4416.31,4409.39,4415.28,1591006.0
1755290520,4415.28,4416.85,4402.01,4402.01,8044340.0
1755290700,4401.79,4411.23,4400.06,4406.67,3973906.0
1755290880,4406.66,4410.65,4402.27,4404.71,1892568.0
1755291060,4404.71,4411.46,4403.82,4410.77,1617700.0
1755291240,4410.77,4414.75,4408.61,4414.75,1749796.0
1755291420,4414.78,4425.99,4414.53,4422.56,3302062.0
1755291600,4422.13,4428.05,4414.0,4428.01,6892450.0
1755291780,4428.01,4428.71,4407.83,4408.18,5448358.0
1755291960,4408.18,4413.81,4408.06,4409.2,3082920.0
1755292140,4408.98,4409.63,4403.03,4407.94,2825526.0
1755292320,4408.1,4411.0,4402.95,4403.82,1990520.0
1755292500,4403.82,4405.8,4390.1,4399.41,6020334.0
1755292680,4399.22,4401.14,4395.61,4397.31,3150128.0
1755292860,4397.31,4414.4,4397.31,4408.75,2755858.0
1755293040,4408.75,4415.99,4406.78,4408.2,3483484.0
1755293220,4408.19,4411.18,4408.0,4410.56,1154712.0
1755293400,4411.48,4411.98,4403.28,4405.36,1377826.0
1755293580,4405.36,4411.84,4404.55,4411.83,2414442.0
1755293760,4412.5,4422.8,4412.02,4417.39,5951238.0
1755293940,4417.83,4418.27,4406.58,4409.09,2986466.0
1755294120,4409.09,4416.86,4408.62,4411.98,1985504.0
1755294300,4412.08,4416.47,4409.68,4412.6,981616.0
1755294480,4413.67,4416.46,4410.0,4413.69,1606882.0
1755294660,4413.69,4416.7,4411.22,4416.5,1318434.0
1755294840,4416.5,4423.21,4416.5,4422.64,3282038.0
1755295020,4422.65,4427.69,4421.34,4427.01,4162358.0
1755295200,4427.0,4432.74,4422.39,4430.08,4977124.0
1755295380,4430.09,4434.32,4422.19,4423.48,3626502.0
1755295560,4424.19,4430.11,4424.19,4430.01,1333374.0
1755295740,4430.01,4430.01,4415.64,4415.64,3106846.0
1755295920,4415.64,4418.08,4410.62,4410.62,2292436.0
1755296100,4410.18,4421.96,4410.07,4421.96,1820780.0
1755296280,4421.5,4421.96,4417.01,4419.18,916282.0
1755296460,4419.18,4426.72,4419.17,4426.55,1313832.0
1755296640,4426.3,4427.0,4422.18,4423.14,1846010.0
1755296820,4423.14,4424.64,4418.26,4422.5,1815828.0
1755297000,4422.51,4432.02,4418.0,4432.02,3833514.0
1755297180,4431.8,4439.98,4430.01,4438.9,7606500.0
1755297360,4438.89,4440.48,4431.93,4436.12,4307222.0
1755297540,4434.96,4438.03,4433.95,4434.22,4201700.0
1755297720,4434.83,4435.95,4431.0,4433.88,2894650.0
1755297900,4433.88,4444.13,4433.24,4442.96,4379514.0
1755298080,4442.91,4452.39,4442.56,4449.34,10994696.0
1755298260,4449.34,4458.77,4449.34,4453.71,9167490.0
1755298440,4453.71,4476.06,4453.7,4475.01,16990402.0
1755298620,4475.0,4476.19,4467.77,4473.16,7690808.0
1755298800,4473.01,4488.61,4473.01,4485.09,18162586.0
1755298980,4485.01,4487.78,4457.24,4463.44,22530154.0
1755299160,4463.45,4467.54,4445.78,4450.76,14789018.0
1755299340,4450.76,4451.63,4440.98,4441.17,5708688.0
1755299520,4441.16,4444.51,4436.0,4442.34,5311440.0
1755299700,4442.34,4442.34,4421.04,4428.26,14231214.0
1755299880,4428.26,4435.46,4426.0,4427.6,6418654.0
1755300060,4427.61,4428.58,4410.27,4412.51,10749664.0
1755300240,4412.8,4422.13,4407.24,4418.29,9676730.0
1755300420,4418.28,4426.19,4418.28,4422.57,3476400.0
1755300600,4423.59,4424.54,4413.13,4418.83,3138522.0
1755300780,4418.04,4425.19,4417.61,4418.0,3640094.0
1755300960,4418.01,4425.01,4413.92,4425.01,2515202.0
1755301140,4424.96,4426.0,4420.48,4420.48,1792066.0
1755301320,4420.49,4422.1,4414.0,4415.47,2575066.0
1755301500,4414.92,4418.65,4410.99,4416.07,2391228.0
1755301680,4416.07,4425.0,4416.07,4425.0,2397688.0
1755301860,4425.0,4425.0,4420.88,4421.53,1624930.0
1755302040,4421.53,4433.17,4421.53,4432.63,3567140.0
1755302220,4432.63,4441.86,4432.15,4437.16,5952516.0
1755302400,4436.75,4436.93,4430.5,4430.5,4725544.0
1755302580,4430.47,4453.36,4430.03,4453.36,14110936.0
1755302760,4453.36,4454.99,4445.99,4448.65,8673268.0
1755302940,4450.0,4461.87,4450.0,4460.99,7697006.0
1755303120,4460.98,4463.3,4458.09,4462.22,4750782.0
1755303300,4462.22,4465.64,4449.22,4452.22,6872292.0
1755303480,4452.39,4453.2,4440.27,4446.0,6206532.0
1755303660,4446.0,4451.97,4443.31,4450.51,2264348.0
1755303840,4450.51,4460.53,4447.27,4459.01,4036816.0
1755304020,4459.01,4459.02,4449.56,4450.4,2464070.0
1755304200,4450.4,4462.9,4450.01,4462.44,3543470.0
1755304380,4461.95,4471.37,4461.1,4470.85,6794000.0
1755304560,4470.76,4471.58,4465.23,4469.03,6563610.0
1755304740,4469.63,4471.95,4466.52,4469.39,2851990.0
1755304920,4469.39,4473.68,4468.0,4472.11,2452706.0
1755305100,4471.72,4475.0,4467.9,4471.9,4665642.0
1755305280,4472.31,4479.92,4471.0,4477.37,7884164.0
1755305460,4477.36,4480.82,4476.17,4480.68,4209014.0
1755305640,4480.68,4482.24,4472.8,4477.68,4114952.0
1755305820,4477.99,4479.12,4474.11,4474.25,2512488.0
1755306000,4475.14,4477.58,4467.28,4468.74,5848442.0
1755306180,4468.74,4468.75,4464.52,4465.18,3474034.0
1755306360,4465.16,4465.16,4458.01,4461.01,6384666.0
1755306540,4461.01,4465.85,4461.01,4465.85,2645992.0
1755306720,4466.12,4486.68,4457.24,4480.02,19877064.0
1755306900,4479.93,4481.23,4473.54,4474.2,3628560.0
1755307080,4474.2,4475.0,4464.6,4465.6,3977032.0
1755307260,4465.6,4466.34,4450.4,4456.08,13142796.0
1755307440,4456.31,4462.57,4453.84,4461.64,4438594.0
1755307620,4461.45,4471.36,4461.45,4466.24,3721586.0
1755307800,4466.24,4470.56,4464.13,4468.64,2605266.0
1755307980,4469.61,4473.26,4467.7,4473.25,1460188.0
1755308160,4472.81,4481.79,4472.8,4479.25,4087510.0
1755308340,4479.91,4482.58,4477.69,4478.89,3186052.0
1755308520,4478.75,4482.8,4475.02,4480.92,2902700.0
1755308700,4480.52,4482.51,4477.4,4482.5,1712478.0
1755308880,4482.5,4486.85,4482.5,4486.85,3248984.0
1755309060,4486.26,4487.5,4481.29,4487.5,2556380.0
1755309240,4487.61,4487.61,4482.13,4484.88,2105948.0
1755309420,4484.88,4486.2,4481.68,4485.54,2569952.0
1755309600,4485.54,4485.55,4475.33,4476.58,4139054.0
1755309780,4476.59,4476.59,4464.37,4465.5,4783958.0
1755309960,4466.0,4469.95,4463.34,4467.04,3167828.0
1755310140,4467.04,4476.0,4467.04,4475.99,2655622.0
1755310320,4475.99,4478.68,4471.5,4472.01,3865256.0
1755310500,4472.01,4474.36,4466.27,4473.21,2377354.0
1755310680,4473.21,4475.6,4470.01,4470.23,1660774.0
1755310860,4470.35,4472.83,4462.61,4462.78,2774186.0
1755311040,4462.78,4467.06,4461.31,4467.06,4676524.0
1755311220,4467.18,4467.19,4461.76,4463.27,1768736.0
1755311400,4463.26,4464.66,4456.85,4462.87,4712926.0
1755311580,4462.86,4469.24,4458.53,4458.54,2309302.0
1755311760,4458.53,4463.21,4456.74,4461.74,3082602.0
1755311940,4462.68,4462.68,4454.13,4456.4,3125858.0
1755312120,4456.4,4459.57,4456.08,4456.82,1224504.0
1755312300,4456.82,4464.45,4453.98,4453.98,4836782.0
1755312480,4453.03,4454.65,4445.97,4445.98,6727194.0
1755312660,4445.97,4450.36,4427.47,4440.97,15747644.0
1755312840,4440.97,4445.31,4440.2,4443.15,2638304.0
1755313020,4443.1,4445.73,4441.59,4442.8,1763176.0
1755313200,4442.8,4446.15,4430.59,4439.81,8060856.0
1755313380,4439.99,4452.9,4439.99,4452.6,4198966.0
1755313560,4452.6,4453.99,4448.5,4448.78,2442382.0
1755313740,4448.77,4450.67,4445.99,4450.66,1294346.0
1755313920,4450.67,4455.26,4450.67,4453.56,1470632.0
1755314100,4453.56,4453.56,4446.45,4447.0,1729966.0
1755314280,4447.0,4448.82,4444.41,4447.44,1942966.0
1755314460,4447.44,4450.61,4447.44,4450.23,1468986.0
1755314640,4450.23,4453.47,4449.27,4453.06,1277230.0
1755314820,4453.06,4454.46,4447.44,4447.45,1841964.0
1755315000,4447.45,4447.45,4438.11,4440.02,4068818.0
1755315180,4440.01,4447.37,4440.01,4446.49,925874.0
1755315360,4446.49,4446.49,4440.0,4440.01,1226678.0
1755315540,4440.0,4440.73,4437.4,4440.01,2076674.0
1755315720,4440.01,4441.24,4437.55,4439.0,1986404.0
1755315900,4439.01,4443.35,4437.9,4439.61,1664008.0
1755316080,4439.61,4440.6,4434.12,4434.8,3248094.0
1755316260,4434.8,4435.99,4430.26,4432.9,3110566.0
1755316440,4432.86,4433.25,4430.13,4431.84,2110182.0
1755316620,4431.85,4431.85,4423.25,4430.97,8882072.0
1755316800,4430.97,4433.67,4430.97,4433.67,2153434.0
1755316980,4433.67,4438.94,4433.66,4438.94,2114952.0
1755317160,4438.93,4438.94,4430.74,4430.74,2086512.0
1755317340,4430.51,4431.06,4427.57,4430.0,3027102.0
1755317520,4430.0,4434.0,4428.27,4433.27,1939642.0
1755317700,4433.27,4437.44,4431.08,4437.19,1408432.0
1755317880,4437.19,4443.08,4436.48,4441.37,3515108.0
1755318060,4439.68,4444.26,4437.04,4440.59,1830000.0
1755318240,4440.37,4445.0,4440.24,4442.29,1977348.0
1755318420,4442.29,4447.01,4441.8,4446.23,2772376.0
1755318600,4446.23,4452.26,4446.04,4447.05,4024382.0
1755318780,4447.05,4449.45,4440.2,4441.98,2021362.0
1755318960,4441.98,4442.4,4438.73,4440.86,1820944.0
1755319140,4440.86,4446.7,4440.86,4445.07,1218092.0
1755319320,4445.07,4449.6,4445.06,4447.39,1967832.0
1755319500,4447.39,4455.0,4446.7,4452.69,2757400.0
1755319680,4452.77,4455.0,4450.13,4452.86,1810968.0
1755319860,4452.85,4452.86,4449.0,4449.39,2008464.0
1755320040,4449.39,4450.72,4447.51,4450.72,1303478.0
1755320220,4450.72,4452.22,4450.0,4452.22,936644.0
1755320400,4452.22,4452.99,4446.65,4446.65,1603150.0
1755320580,4446.53,4446.64,4441.13,4445.14,2619528.0
1755320760,4445.0,4449.14,4443.42,4449.14,818078.0
1755320940,4449.14,4449.14,4446.2,4447.26,684372.0
1755321120,4447.26,4449.98,4447.26,4448.27,624504.0
1755321300,4448.27,4448.51,4441.58,4441.59,900044.0
1755321480,4441.59,4442.3,4439.01,4440.75,2036856.0
1755321660,4440.75,4440.75,4436.47,4436.47,2100698.0
1755321840,4436.47,4438.44,4429.5,4430.68,4167548.0
1755322020,4430.68,4434.0,4428.08,4428.63,3261672.0
1755322200,4428.62,4433.41,4427.36,4433.41,2112016.0
1755322380,4433.41,4434.93,4431.0,4431.24,1345240.0
1755322560,4431.24,4432.32,4423.69,4424.17,2973712.0
1755322740,4424.01,4425.91,4416.27,4419.13,8705186.0
1755322920,4419.31,4425.0,4419.31,4424.99,2322064.0
1755323100,4424.68,4430.8,4423.59,4430.8,3631578.0
1755323280,4430.8,4430.8,4421.5,4427.23,4631584.0
1755323460,4427.23,4428.36,4423.44,4423.54,1556040.0
1755323640,4423.54,4423.89,4417.05,4418.99,3611528.0
1755323820,4419.04,4421.45,4418.26,4419.68,2240984.0
1755324000,4419.68,4424.23,4419.68,4422.54,2114246.0
1755324180,4422.44,4424.45,4421.8,4423.09,1380674.0
1755324360,4423.09,4423.72,4413.54,4417.42,5698892.0
1755324540,4417.42,4417.42,4411.51,4413.0,3673082.0
1755324720,4413.01,4417.47,4413.0,4413.58,2589738.0
1755324900,4413.58,4422.17,4412.8,4422.11,3325508.0
1755325080,4422.11,4430.0,4421.37,4426.19,3885120.0
1755325260,4426.19,4429.0,4425.64,4427.34,1349498.0
1755325440,4427.34,4430.59,4425.01,4430.29,2479216.0
1755325620,4430.28,4430.29,4425.0,4425.4,1099878.0
1755325800,4425.4,4429.55,4424.24,4424.67,945002.0
1755325980,4424.67,4425.6,4421.31,4421.31,1954292.0
1755326160,4421.32,4421.32,4408.0,4415.05,9812678.0
1755326340,4415.05,4418.41,4413.39,4418.17,3341100.0
1755326520,4418.17,4422.38,4418.17,4419.65,1733174.0
1755326700,4419.65,4424.32,4418.84,4424.32,1282542.0
1755326880,4424.31,4426.72,4420.85,4422.8,2135352.0
1755327060,4422.79,4423.96,4412.0,4412.71,2637830.0
1755327240,4412.71,4422.99,4412.71,4419.19,2963564.0
1755327420,4419.2,4419.2,4416.6,4417.01,1488202.0
1755327600,4417.01,4425.0,4417.0,4421.4,2999516.0
1755327780,4421.39,4425.0,4421.39,4425.0,1863748.0
1755327960,4425.0,4428.17,4421.66,4422.31,2011704.0
1755328140,4422.31,4428.8,4420.71,4428.58,1579832.0
1755328320,4428.58,4434.11,4427.01,4434.11,6331346.0
1755328500,4434.11,4443.49,4432.25,4435.57,8456390.0
1755328680,4435.57,4435.57,4428.53,4430.28,1746578.0
1755328860,4430.23,4434.3,4428.3,4433.54,2073530.0
1755329040,4433.54,4440.93,4433.54,4440.52,2431740.0
1755329220,4440.51,4442.53,4439.46,4442.32,2617824.0
1755329400,4442.32,4445.32,4436.0,4441.99,3063380.0
1755329580,4441.99,4450.74,4440.67,4450.73,6327148.0
1755329760,4451.15,4453.66,4446.85,4453.54,7713544.0
1755329940,4453.25,4453.26,4447.85,4450.28,3740546.0
1755330120,4450.28,4451.47,4446.68,4451.47,1934924.0
1755330300,4451.47,4457.1,4450.0,4455.87,4422406.0
1755330480,4455.88,4461.99,4455.87,4461.99,4315950.0
1755330660,4461.99,4462.22,4453.58,4456.0,4911870.0
1755330840,4456.01,4459.7,4454.61,4455.36,2023448.0
1755331020,4455.36,4457.6,4448.01,4449.25,4191562.0
1755331200,4449.48,4457.39,4448.54,4453.39,4301308.0
1755331380,4452.97,4452.97,4440.0,4446.98,7500960.0
1755331560,4446.98,4450.89,4445.56,4445.94,2001918.0
1755331740,4445.95,4446.47,4437.29,4440.8,3793090.0
1755331920,4440.79,4442.0,4438.35,4441.87,1534742.0
1755332100,4441.87,4444.96,4439.22,4443.84,1874064.0
1755332280,4443.84,4450.0,4443.83,4448.43,1638740.0
1755332460,4448.05,4448.05,4441.59,4443.91,2486800.0
1755332640,4444.23,4448.8,4444.23,4446.04,977504.0
1755332820,4446.04,4446.04,4439.3,4439.74,1256730.0
1755333000,4439.74,4443.89,4437.05,4443.78,1978592.0
1755333180,4443.78,4445.76,4438.53,4438.53,3389078.0
1755333360,4438.53,4444.89,4438.53,4444.44,1240154.0
1755333540,4444.43,4449.71,4443.66,4446.79,1480020.0
1755333720,4446.79,4448.99,4444.82,4448.99,1184450.0
1755333900,4448.99,4450.0,4446.25,4446.25,1849846.0
1755334080,4446.25,4452.91,4446.2,4449.65,4311546.0
1755334260,4449.66,4449.66,4444.12,4446.09,944042.0
1755334440,4445.46,4447.58,4443.59,4447.01,868332.0
1755334620,4446.52,4446.92,4440.58,4440.8,2505926.0
1755334800,4440.79,4443.11,4434.52,4437.77,2963090.0
1755334980,4437.78,4446.8,4437.0,4445.34,3078068.0
1755335160,4445.34,4448.99,4443.37,4447.76,2174606.0
1755335340,4447.76,4451.3,4447.75,4450.99,2008102.0
1755335520,4451.0,4451.0,4445.84,4448.33,1274414.0
1755335700,4448.34,4450.85,4445.0,4450.53,1190566.0
1755335880,4450.84,4454.72,4448.5,4453.9,2772472.0
1755336060,4453.9,4456.26,4452.26,4455.02,2533214.0
1755336240,4455.26,4457.0,4454.99,4455.39,1626854.0
1755336420,4455.4,4455.74,4452.24,4453.3,2181754.0
1755336600,4453.3,4456.87,4451.6,4451.94,2157238.0
1755336780,4451.94,4451.95,4448.12,4449.4,2017552.0
1755336960,4449.39,4450.07,4447.71,4447.71,1846376.0
1755337140,4447.71,4453.94,4447.71,4451.19,1085964.0
1755337320,4451.2,4451.2,4449.49,4449.5,1391390.0
1755337500,4449.51,4452.0,4442.91,4443.43,4020274.0
1755337680,4443.43,4443.43,4431.01,4433.09,11928730.0
1755337860,4433.09,4438.61,4425.0,4433.25,11211896.0
1755338040,4433.03,4436.15,4430.0,4431.63,5020960.0
1755338220,4431.02,4431.25,4390.0,4395.17,56081768.0
1755338400,4395.41,4406.59,4380.38,4406.14,38638000.0
1755338580,4405.99,4412.74,4396.01,4396.01,31515534.0
1755338760,4396.16,4405.99,4396.16,4403.26,6178486.0
1755338940,4403.26,4404.26,4389.89,4389.89,6532396.0
1755339120,4390.45,4397.52,4389.82,4391.46,9558542.0
1755339300,4391.69,4396.29,4386.38,4395.79,9707750.0
1755339480,4395.71,4396.01,4388.0,4388.12,5436644.0
1755339660,4388.13,4391.3,4371.26,4391.3,26740702.0
1755339840,4391.3,4393.99,4382.49,4393.65,8539682.0
1755340020,4393.65,4396.74,4389.09,4395.94,4308310.0
1755340200,4395.94,4395.94,4385.32,4388.67,5627838.0
1755340380,4388.88,4398.57,4388.46,4398.57,4059168.0
1755340560,4398.57,4401.77,4396.39,4397.76,4873752.0
1755340740,4397.76,4399.27,4393.89,4398.24,2432130.0
1755340920,4398.24,4402.65,4398.24,4399.31,2788764.0
1755341100,4399.31,4400.18,4395.99,4396.0,2010972.0
1755341280,4396.0,4406.0,4396.0,4404.84,4386244.0
1755341460,4404.84,4407.77,4402.28,4404.05,2520160.0
1755341640,4404.04,4404.04,4398.25,4400.0,9262096.0
1755341820,4400.0,4403.04,4399.21,4402.03,2121278.0
1755342000,4402.02,4408.69,4401.01,4408.21,3316178.0
1755342180,4407.72,4411.7,4407.59,4411.33,3695912.0
1755342360,4411.24,4412.99,4409.52,4411.93,2858028.0
1755342540,4411.89,4414.26,4410.23,4414.25,2780872.0
1755342720,4414.55,4417.96,4413.21,4415.55,6700370.0
1755342900,4415.55,4422.7,4415.0,4421.7,6080192.0
1755343080,4421.7,4421.71,4413.39,4416.0,3841956.0
1755343260,4416.01,4416.01,4408.41,4410.0,5413328.0
1755343440,4410.01,4412.0,4403.0,4404.0,5048978.0
1755343620,4404.0,4406.73,4403.55,4404.44,2013732.0
1755343800,4404.45,4406.98,4398.24,4406.73,7682536.0
1755343980,4406.73,4411.47,4406.37,4406.95,2619766.0
1755344160,4407.51,4410.74,4406.48,4410.26,1216374.0
1755344340,4410.26,4410.84,4401.19,4402.48,2473404.0
1755344520,4402.79,4402.8,4398.24,4398.47,4737684.0
1755344700,4398.47,4402.65,4398.24,4401.8,3656180.0
1755344880,4401.8,4403.64,4400.93,4402.38,1122302.0
1755345060,4402.38,4403.27,4384.42,4386.91,18737716.0
1755345240,4386.9,4391.59,4384.27,4388.93,5983496.0
1755345420,4388.94,4388.94,4383.11,4385.89,4082614.0
1755345600,4385.89,4387.17,4376.5,4377.86,7158376.0
1755345780,4377.87,4393.14,4377.11,4389.81,7665312.0
1755345960,4389.16,4391.9,4386.75,4388.3,2977740.0
1755346140,4387.53,4393.21,4384.28,4391.34,2542758.0
1755346320,4391.34,4395.34,4390.37,4394.54,3719226.0
1755346500,4394.54,4397.0,4388.53,4393.13,3086812.0
1755346680,4393.13,4395.5,4389.25,4391.81,2352552.0
1755346860,4391.8,4391.81,4375.26,4375.78,9656626.0
1755347040,4375.78,4385.46,4373.58,4373.96,7975092.0
1755347220,4373.96,4390.55,4373.96,4389.04,4890520.0
1755347400,4389.83,4405.8,4389.83,4398.21,11010148.0
1755347580,4398.21,4404.52,4396.0,4400.9,4539142.0
1755347760,4400.9,4404.92,4398.72,4398.73,2942878.0
1755347940,4398.72,4399.88,4386.96,4386.97,5868072.0
1755348120,4387.07,4390.76,4384.3,4389.87,4294944.0
1755348300,4389.88,4392.0,4384.15,4388.54,4691312.0
1755348480,4388.54,4398.53,4388.54,4395.57,4269622.0
1755348660,4395.57,4401.69,4395.01,4396.76,3186902.0
1755348840,4397.42,4402.47,4395.77,4400.0,2879466.0
1755349020,4400.01,4409.31,4398.35,4408.0,5716776.0
1755349200,4408.0,4414.0,4405.85,4414.0,6901664.0
1755349380,4413.99,4416.09,4410.02,4413.63,4734030.0
1755349560,4412.81,4418.0,4410.78,4415.86,4611098.0
1755349740,4415.86,4418.87,4408.15,4410.99,7277774.0
1755349920,4411.37,4414.99,4411.28,4412.01,2108904.0
1755350100,4412.01,4418.26,4405.48,4418.25,3587132.0
1755350280,4418.45,4425.0,4417.41,4423.71,9824320.0
1755350460,4423.79,4425.08,4416.34,4418.12,5418614.0
1755350640,4418.12,4418.4,4411.26,4416.27,2466106.0
1755350820,4416.27,4423.14,4416.26,4418.32,4272826.0
1755351000,4418.18,4426.6,4416.56,4419.23,4047496.0
1755351180,4419.23,4422.18,4411.82,4411.84,3722484.0
1755351360,4411.84,4414.51,4407.26,4409.76,3928286.0
1755351540,4409.76,4410.0,4393.15,4398.31,7952218.0
1755351720,4398.3,4401.5,4394.5,4397.6,3698556.0
1755351900,4397.6,4398.34,4383.26,4383.39,10199194.0
1755352080,4383.57,4389.47,4383.57,4387.88,8969034.0
1755352260,4388.5,4397.26,4388.5,4394.63,4393856.0
1755352440,4394.12,4396.06,4391.03,4395.67,1909526.0
1755352620,4395.67,4395.67,4389.02,4391.95,2565842.0
1755352800,4391.95,4398.75,4386.81,4396.68,3524800.0
1755352980,4396.51,4396.77,4390.6,4392.44,3456884.0
1755353160,4394.43,4394.58,4385.76,4393.0,2557088.0
1755353340,4393.0,4401.77,4392.51,4400.73,2486814.0
1755353520,4400.74,4403.38,4395.32,4397.32,3682324.0
1755353700,4397.32,4400.17,4390.0,4390.84,3257974.0
1755353880,4390.84,4400.83,4390.74,4399.36,2510024.0
1755354060,4398.01,4405.65,4396.97,4404.4,4157560.0
1755354240,4404.25,4404.25,4393.63,4395.04,3042882.0
1755354420,4395.04,4412.99,4395.04,4407.78,7081878.0
1755354600,4407.78,4408.47,4394.89,4398.22,4359078.0
1755354780,4398.48,4403.96,4395.66,4403.96,1515700.0
1755354960,4403.6,4403.6,4391.08,4399.0,3878828.0
1755355140,4398.47,4399.38,4393.42,4398.31,2390884.0
1755355320,4398.66,4402.97,4398.66,4401.23,1327514.0
1755355500,4401.41,4407.37,4400.83,4407.14,2284268.0
1755355680,4407.14,4409.19,4405.0,4407.16,2180188.0
1755355860,4407.16,4408.98,4404.93,4406.52,1615094.0
1755356040,4406.82,4411.63,4406.82,4411.62,2164670.0
1755356220,4411.63,4416.99,4411.31,4411.31,6598476.0
1755356400,4411.1,4417.25,4410.29,4412.66,3841726.0
1755356580,4412.66,4413.92,4407.09,4413.92,3669258.0
1755356760,4413.92,4413.92,4401.76,4401.76,3486944.0
1755356940,4401.64,4403.48,4396.07,4399.86,4535510.0
1755357120,4399.86,4411.26,4399.86,4410.94,2094438.0
1755357300,4410.95,4412.0,4404.01,4408.24,3261478.0
1755357480,4407.7,4410.95,4405.72,4408.37,1322632.0
1755357660,4408.37,4410.37,4407.51,4407.51,1348414.0
1755357840,4408.0,4412.49,4407.66,4410.18,1757732.0
1755358020,4410.18,4412.96,4408.72,4411.24,1642502.0
1755358200,4411.23,4412.01,4400.6,4401.53,2996754.0
1755358380,4401.53,4406.21,4400.28,4400.6,2175506.0
1755358560,4400.6,4403.0,4391.62,4392.91,4876048.0
1755358740,4393.55,4394.91,4385.26,4386.55,6339688.0
1755358920,4386.81,4394.49,4386.55,4393.36,6644132.0
1755359100,4393.35,4399.63,4387.86,4398.43,3261442.0
1755359280,4398.48,4399.49,4394.24,4396.87,3240130.0
1755359460,4396.66,4396.66,4392.43,4392.44,1701166.0
1755359640,4392.44,4397.45,4391.11,4397.14,1786178.0
1755359820,4397.14,4398.66,4393.96,4398.0,1264742.0
1755360000,4398.0,4402.26,4396.74,4401.3,2529254.0
1755360180,4401.3,4404.0,4401.2,4403.2,2162794.0
1755360360,4402.97,4407.0,4401.68,4402.68,2916846.0
1755360540,4402.68,4409.43,4402.33,4405.62,3436226.0
1755360720,4405.63,4409.2,4405.35,4409.2,1784162.0
1755360900,4409.2,4412.54,4405.96,4410.79,5141582.0
1755361080,4410.79,4414.85,4409.4,4411.44,4233860.0
1755361260,4411.43,4411.68,4401.41,4401.87,3190750.0
1755361440,4402.71,4404.91,4398.3,4399.77,2261086.0
1755361620,4399.98,4406.15,4399.98,4406.14,1017302.0
1755361800,4406.16,4407.36,4394.44,4396.56,2651108.0
1755361980,4396.56,4404.33,4396.56,4397.53,1499358.0
1755362160,4397.53,4399.74,4394.72,4398.0,2254838.0
1755362340,4398.43,4399.12,4394.7,4396.52,1746522.0
1755362520,4396.52,4404.34,4396.08,4402.84,2576314.0
1755362700,4402.84,4404.92,4400.33,4400.68,812034.0
1755362880,4400.68,4408.27,4400.68,4406.4,1297644.0
1755363060,4406.4,4407.72,4404.57,4405.27,1534146.0
1755363240,4405.27,4407.18,4403.95,4404.68,987062.0
1755363420,4404.68,4408.3,4403.59,4405.91,972068.0
1755363600,4405.91,4407.27,4402.0,4405.03,1405592.0
1755363780,4405.03,4405.04,4400.67,4401.45,802446.0
1755363960,4401.45,4402.24,4398.19,4399.93,1111080.0
1755364140,4399.94,4402.95,4397.1,4397.11,1225892.0
1755364320,4397.11,4400.29,4394.5,4395.11,2408502.0
1755364500,4395.11,4395.79,4390.26,4390.29,3771222.0
1755364680,4390.29,4395.27,4388.09,4391.85,4990640.0
1755364860,4391.85,4400.99,4391.85,4400.99,2066246.0
1755365040,4400.79,4403.84,4399.78,4401.61,1597406.0
1755365220,4401.6,4401.61,4398.46,4399.99,775032.0
1755365400,4399.99,4403.0,4398.43,4402.99,799954.0
1755365580,4403.03,4403.04,4396.83,4396.83,1216338.0
1755365760,4396.84,4399.18,4396.37,4397.16,831584.0
1755365940,4397.15,4397.36,4391.64,4393.14,2383164.0
1755366120,4393.14,4397.8,4392.87,4397.8,915018.0
1755366300,4397.8,4400.59,4393.77,4396.89,1219826.0
1755366480,4396.89,4402.6,4396.89,4402.59,1203006.0
1755366660,4402.08,4402.59,4398.26,4400.49,1499294.0
1755366840,4400.48,4402.45,4400.48,4401.83,758798.0
1755367020,4401.83,4403.96,4399.63,4402.97,1478856.0
1755367200,4402.62,4404.89,4401.24,4402.39,1386016.0
1755367380,4402.39,4402.39,4396.63,4398.65,1170978.0
1755367560,4398.65,4407.97,4398.64,4405.81,2840018.0
1755367740,4405.81,4409.89,4402.99,4409.89,2146074.0
1755367920,4409.88,4410.99,4406.88,4410.98,2550138.0
1755368100,4410.98,4421.24,4409.32,4417.14,10711944.0
1755368280,4416.92,4418.99,4408.49,4408.93,4518786.0
1755368460,4408.93,4410.21,4405.02,4409.45,2758432.0
1755368640,4409.67,4410.76,4406.91,4410.75,758440.0
1755368820,4410.75,4412.48,4408.5,4408.5,969408.0
1755369000,4408.51,4408.62,4404.01,4407.13,1620040.0
1755369180,4407.13,4414.68,4406.88,4413.06,1914014.0
1755369360,4413.05,4413.62,4409.63,4409.63,880998.0
1755369540,4409.63,4409.72,4408.66,4409.47,343732.0
1755369720,4409.47,4411.99,4404.72,4404.81,1391098.0
1755369900,4404.81,4411.31,4402.84,4411.3,1332210.0
1755370080,4410.91,4411.5,4407.79,4411.49,501124.0
1755370260,4411.5,4411.5,4406.01,4407.27,669654.0
1755370440,4407.26,4407.27,4404.31,4404.7,832068.0
1755370620,4404.66,4405.76,4404.0,4405.75,233332.0
1755370800,4408.0,4412.1,4406.79,4408.46,1426378.0
1755370980,4408.46,4411.0,4408.08,4409.85,876686.0
1755371160,4409.85,4411.44,4407.71,4410.99,836878.0
1755371340,4410.99,4411.0,4407.93,4410.51,858300.0
1755371520,4410.75,4414.57,4409.4,4412.57,918236.0
1755371700,4412.56,4416.53,4410.0,4415.99,2614014.0
1755371880,4415.86,4420.16,4415.36,4416.01,3033096.0
1755372060,4416.02,4422.99,4414.29,4419.26,3538390.0
1755372240,4419.27,4419.55,4416.01,4418.2,1530326.0
1755372420,4418.19,4420.32,4417.17,4418.88,781182.0
1755372600,4418.88,4438.75,4418.88,4433.93,12906174.0
1755372780,4433.93,4436.59,4423.98,4426.19,9017112.0
1755372960,4426.19,4429.0,4425.39,4426.0,1623140.0
1755373140,4425.99,4426.43,4421.5,4426.42,3504506.0
1755373320,4426.43,4430.0,4425.68,4427.07,3206636.0
1755373500,4427.07,4428.43,4422.28,4427.0,1201060.0
1755373680,4427.01,4429.58,4421.2,4421.2,2091726.0
1755373860,4421.21,4421.95,4416.02,4419.76,3364282.0
1755374040,4419.75,4419.76,4415.68,4419.03,821068.0
1755374220,4419.03,4419.94,4416.3,4416.31,775134.0
1755374400,4416.31,4418.64,4414.9,4418.17,1021030.0
1755374580,4418.55,4422.0,4413.86,4414.12,1276180.0
1755374760,4414.55,4414.55,4408.0,4411.01,3847468.0
1755374940,4411.0,4414.76,4410.67,4413.7,1077410.0
1755375120,4413.7,4418.99,4412.66,4418.73,1114590.0
1755375300,4418.99,4426.56,4418.73,4426.56,2388180.0
1755375480,4426.56,4430.81,4425.0,4429.58,1426032.0
1755375660,4429.58,4434.0,4426.32,4431.72,2313230.0
1755375840,4431.71,4431.72,4427.05,4427.51,1492344.0
1755376020,4427.51,4427.88,4425.31,4427.88,964844.0
1755376200,4427.88,4432.5,4423.0,4432.26,1197984.0
1755376380,4432.26,4432.5,4426.4,4429.45,1186380.0
1755376560,4429.05,4434.18,4429.04,4432.32,2463544.0
1755376740,4431.93,4433.65,4429.26,4429.47,896966.0
1755376920,4429.48,4430.57,4428.33,4428.81,1074736.0
1755377100,4428.82,4436.24,4428.81,4434.44,2415946.0
1755377280,4434.44,4434.79,4432.0,4434.58,1459360.0
1755377460,4434.58,4435.78,4424.23,4426.7,2024002.0
1755377640,4426.69,4429.44,4424.36,4426.88,2022286.0
1755377820,4426.88,4430.89,4426.88,4429.78,689636.0
1755378000,4429.78,4430.0,4425.0,4427.34,968210.0
1755378180,4427.33,4428.0,4422.03,4424.56,2916140.0
1755378360,4424.56,4425.17,4421.14,4421.14,686732.0
1755378540,4421.14,4422.44,4420.0,4420.29,1628736.0
1755378720,4420.29,4420.7,4419.1,4419.4,905086.0
1755378900,4419.4,4424.72,4419.05,4419.68,1442346.0
1755379080,4419.67,4423.31,4419.2,4422.11,760094.0
1755379260,4422.11,4424.99,4422.0,4424.99,440534.0
1755379440,4425.1,4425.21,4421.67,4423.57,624846.0
1755379620,4423.57,4427.38,4423.24,4424.72,762216.0
1755379800,4424.73,4424.73,4417.28,4417.28,1445990.0
1755379980,4417.28,4420.01,4416.03,4419.99,1588782.0
1755380160,4419.99,4420.49,4418.7,4419.76,826810.0
1755380340,4419.76,4420.94,4415.69,4415.7,454082.0
1755380520,4415.69,4420.0,4415.69,4420.0,684602.0
1755380700,4420.0,4421.0,4414.92,4417.22,970248.0
1755380880,4417.21,4421.15,4413.0,4413.0,1594780.0
1755381060,4413.01,4416.48,4413.0,4414.22,729174.0
1755381240,4414.21,4414.88,4410.29,4410.29,914288.0
1755381420,4410.1,4413.83,4405.01,4406.4,3703034.0
1755381600,4406.4,4411.44,4401.33,4404.67,4318564.0
1755381780,4406.67,4410.28,4402.72,4410.28,3504840.0
1755381960,4410.28,4415.4,4408.98,4411.53,1789742.0
1755382140,4411.53,4415.32,4410.36,4415.2,1123728.0
1755382320,4415.2,4416.0,4412.22,4412.22,672850.0
1755382500,4412.22,4418.21,4412.22,4417.57,1366110.0
1755382680,4417.57,4422.0,4417.57,4418.51,3725126.0
1755382860,4418.51,4421.65,4416.01,4420.79,1232250.0
1755383040,4420.79,4421.5,4418.93,4420.82,1302650.0
1755383220,4420.82,4420.82,4418.42,4419.51,541086.0
1755383400,4419.51,4426.5,4418.54,4424.65,3097758.0
1755383580,4424.91,4424.91,4422.56,4423.29,691518.0
1755383760,4423.29,4431.0,4423.29,4430.99,1566728.0
1755383940,4430.35,4430.52,4426.41,4430.52,2802568.0
1755384120,4430.52,4430.52,4425.66,4426.07,953896.0
1755384300,4426.07,4430.86,4425.36,4427.94,1856636.0
1755384480,4427.94,4431.56,4426.34,4430.18,817364.0
1755384660,4430.18,4433.0,4427.53,4428.01,1685342.0
1755384840,4428.01,4430.0,4427.3,4429.62,692826.0
1755385020,4429.62,4430.22,4424.37,4424.77,1025508.0
1755385200,4424.73,4426.58,4421.62,4423.75,1074794.0
1755385380,4423.75,4428.4,4421.61,4428.4,1655854.0
1755385560,4428.4,4428.86,4425.43,4425.44,1494220.0
1755385740,4425.44,4425.44,4421.2,4421.2,826252.0
1755385920,4421.2,4425.9,4421.2,4423.41,528068.0
1755386100,4423.63,4427.18,4422.74,4426.44,663128.0
1755386280,4426.44,4426.44,4419.33,4420.0,901024.0
1755386460,4419.99,4420.0,4409.32,4416.09,5500564.0
1755386640,4416.1,4416.1,4413.3,4413.6,1616198.0
1755386820,4413.48,4413.48,4409.82,4409.92,1323198.0
1755387000,4409.92,4413.75,4408.52,4412.51,1706156.0
1755387180,4412.5,4415.33,4411.57,4413.24,854210.0
1755387360,4413.24,4416.99,4413.24,4414.49,740900.0
1755387540,4414.49,4414.5,4409.59,4412.64,745376.0
1755387720,4412.63,4416.63,4412.63,4415.66,1412536.0
1755387900,4415.13,4417.69,4413.34,4416.37,1444708.0
1755388080,4416.37,4421.04,4416.01,4417.91,1499304.0
1755388260,4417.91,4422.5,4417.48,4422.5,1266450.0
1755388440,4421.76,4422.71,4420.41,4422.7,620528.0
1755388620,4422.69,4422.71,4419.01,4419.92,1225474.0
1755388800,4420.21,4421.44,4417.32,4420.98,1119094.0
1755388980,4420.98,4424.12,4419.02,4422.08,1192884.0
1755389160,4422.08,4422.08,4418.38,4421.58,605612.0
1755389340,4421.59,4422.0,4418.0,4418.01,915110.0
1755389520,4418.0,4420.93,4417.0,4417.18,1370260.0
1755389700,4417.54,4418.98,4415.44,4415.99,1037668.0
1755389880,4416.0,4418.2,4411.53,4411.54,1480816.0
1755390060,4411.53,4411.88,4408.32,4409.93,2256384.0
1755390240,4410.26,4412.26,4409.72,4410.51,682454.0
1755390420,4410.51,4413.66,4410.5,4411.18,681544.0
1755390600,4411.19,4413.89,4410.0,4410.01,902312.0
1755390780,4410.01,4423.87,4408.0,4423.87,3303594.0
1755390960,4423.43,4425.74,4417.45,4417.68,2999502.0
1755391140,4417.68,4418.84,4413.86,4417.01,1303960.0
1755391320,4417.01,4419.92,4417.0,4417.97,553970.0
1755391500,4417.97,4417.97,4412.93,4414.17,697434.0
1755391680,4414.16,4414.94,4411.28,4412.55,1172950.0
1755391860,4412.55,4417.0,4409.51,4409.51,2555128.0
1755392040,4409.52,4413.95,4409.51,4413.95,1489192.0
1755392220,4413.94,4414.63,4410.36,4410.97,1063736.0
1755392400,4410.97,4412.44,4406.76,4411.61,1762084.0
1755392580,4411.26,4411.26,4404.01,4404.56,3013194.0
1755392760,4404.57,4406.19,4395.76,4402.01,9333418.0
1755392940,4402.0,4405.99,4400.99,4403.07,3136214.0
1755393120,4403.08,4408.0,4403.07,4405.23,1219162.0
1755393300,4405.23,4405.7,4398.59,4399.55,3355108.0
1755393480,4399.55,4402.56,4399.55,4401.4,1919984.0
1755393660,4401.84,4403.0,4397.99,4401.28,2170588.0
1755393840,4401.28,4406.59,4401.15,4406.59,843170.0
1755394020,4406.59,4408.5,4403.56,4403.56,1339444.0
1755394200,4403.56,4412.73,4400.37,4410.96,2208752.0
1755394380,4410.96,4417.55,4408.96,4414.96,5067654.0
1755394560,4415.99,4419.2,4413.77,4419.19,2436358.0
1755394740,4419.24,4419.24,4414.13,4415.43,1704792.0
1755394920,4415.43,4415.43,4393.51,4399.0,13258122.0
1755395100,4399.0,4404.59,4393.02,4404.59,6282502.0
1755395280,4403.69,4406.52,4401.15,4406.51,2232728.0
1755395460,4406.52,4406.52,4400.34,4401.51,1396092.0
1755395640,4401.51,4403.52,4398.93,4401.1,2224974.0
1755395820,4400.63,4404.26,4400.63,4404.19,704286.0
1755396000,4404.19,4409.87,4403.61,4408.17,2311080.0
1755396180,4408.16,4410.52,4405.71,4410.52,1252656.0
1755396360,4410.52,4410.53,4406.5,4406.67,1360866.0
1755396540,4407.25,4407.25,4398.16,4398.81,2242044.0
1755396720,4398.81,4399.91,4398.02,4398.85,1079882.0
1755396900,4398.85,4403.26,4396.07,4403.13,1461100.0
1755397080,4403.13,4406.2,4401.54,4402.21,1598924.0
1755397260,4402.21,4409.0,4402.21,4408.91,1626446.0
1755397440,4408.91,4411.91,4407.71,4411.5,2042082.0
1755397620,4411.51,4412.85,4410.38,4412.0,1651290.0
1755397800,4412.0,4416.0,4409.8,4414.09,4278914.0
1755397980,4414.09,4414.93,4409.05,4411.07,1976290.0
1755398160,4411.06,4412.07,4405.41,4408.52,1785458.0
1755398340,4408.52,4416.0,4408.52,4414.99,1375206.0
1755398520,4415.16,4416.5,4413.0,4415.51,1707010.0
1755398700,4415.5,4416.0,4410.0,4415.38,1822142.0
1755398880,4415.38,4423.81,4412.73,4421.97,5828154.0
1755399060,4421.82,4424.69,4419.56,4423.99,3953936.0
1755399240,4423.99,4427.01,4422.03,4425.7,4178806.0
1755399420,4425.69,4432.37,4425.69,4432.03,6430114.0
1755399600,4432.26,4438.9,4431.72,4437.87,7456250.0
1755399780,4437.78,4442.35,4436.02,4436.99,7481166.0
1755399960,4436.99,4437.0,4428.01,4430.58,5359618.0
1755400140,4430.59,4436.66,4429.01,4436.65,1861976.0
1755400320,4436.65,4439.05,4435.48,4438.15,1555492.0
1755400500,4438.14,4440.41,4436.21,4439.0,2684466.0
1755400680,4439.0,4439.0,4433.61,4433.9,2227378.0
1755400860,4433.9,4434.24,4433.11,4433.12,1371032.0
1755401040,4433.12,4433.77,4426.56,4426.57,2418620.0
1755401220,4426.56,4432.0,4426.56,4428.2,1414676.0
1755401400,4428.02,4433.37,4426.1,4433.37,1719364.0
1755401580,4433.37,4436.77,4432.13,4434.13,1122580.0
1755401760,4434.13,4442.37,4434.13,4442.37,3399014.0
1755401940,4442.37,4444.52,4439.69,4444.44,4261714.0
1755402120,4444.23,4454.53,4444.22,4452.27,15964250.0
1755402300,4452.27,4452.99,4448.35,4450.79,5500230.0
1755402480,4450.79,4452.5,4447.56,4451.45,3384190.0
1755402660,4451.44,4452.0,4450.0,4451.89,1491956.0
1755402840,4451.89,4456.51,4449.77,4450.49,5306360.0
1755403020,4450.49,4450.7,4448.0,4450.44,2126640.0
1755403200,4450.43,4461.98,4449.58,4458.27,8345388.0
1755403380,4458.63,4460.34,4455.85,4459.64,5001068.0
1755403560,4459.64,4463.99,4459.11,4462.0,3711632.0
1755403740,4462.0,4462.0,4452.0,4452.46,4802420.0
1755403920,4452.01,4455.11,4452.01,4453.4,1951944.0
1755404100,4453.41,4472.46,4451.27,4464.98,16629478.0
1755404280,4464.98,4472.7,4461.26,4469.85,11241696.0
1755404460,4469.85,4474.44,4469.21,4473.39,11198410.0
1755404640,4473.0,4473.84,4468.59,4469.0,5519026.0
1755404820,4469.0,4470.99,4469.0,4470.51,2538628.0
1755405000,4470.51,4473.25,4468.58,4469.7,4547470.0
1755405180,4469.7,4475.71,4467.26,4467.3,4061480.0
1755405360,4467.3,4468.85,4465.07,4465.07,2408504.0
1755405540,4465.07,4467.38,4463.62,4465.26,2349586.0
1755405720,4465.26,4470.21,4465.17,4465.83,1320052.0
1755405900,4465.84,4470.66,4461.74,4468.55,3502110.0
1755406080,4468.55,4474.99,4468.55,4474.94,2605812.0
1755406260,4474.94,4481.47,4472.4,4480.09,9231850.0
1755406440,4480.1,4487.0,4480.09,4485.0,14219938.0
1755406620,4485.01,4485.01,4480.71,4481.15,4372008.0
1755406800,4481.14,4481.74,4478.24,4479.54,3317086.0
1755406980,4479.54,4482.03,4476.51,4476.52,5778116.0
1755407160,4476.52,4477.87,4475.03,4475.27,3702210.0
1755407340,4475.27,4486.24,4475.07,4484.02,5580830.0
1755407520,4484.01,4488.29,4481.44,4484.57,7153842.0
1755407700,4484.57,4488.76,4483.33,4484.01,4656010.0
1755407880,4484.01,4485.39,4480.3,4480.31,3402516.0
1755408060,4480.69,4480.99,4476.99,4478.26,2849532.0
1755408240,4478.26,4478.84,4471.42,4474.74,4017484.0
1755408420,4474.73,4475.58,4471.8,4475.58,1704964.0
1755408600,4475.58,4477.18,4467.1,4467.1,4039110.0
1755408780,4467.45,4473.37,4465.83,4470.24,6089880.0
1755408960,4470.23,4472.0,4468.0,4471.06,2539324.0
1755409140,4471.05,4475.57,4470.65,4470.66,1888358.0
1755409320,4470.65,4472.09,4469.66,4470.51,1167446.0
1755409500,4470.51,4476.14,4470.03,4476.1,2174426.0
1755409680,4476.09,4476.37,4474.71,4475.55,1929874.0
1755409860,4475.56,4475.56,4469.55,4469.56,2086238.0
1755410040,4469.55,4470.0,4465.56,4467.74,2706730.0
1755410220,4467.75,4469.76,4467.74,4468.48,1368420.0
1755410400,4468.48,4472.58,4468.48,4472.0,2070190.0
1755410580,4472.0,4475.72,4472.0,4474.4,1679502.0
1755410760,4474.39,4477.39,4473.61,4477.0,1756062.0
1755410940,4476.99,4479.14,4475.67,4476.57,2123410.0
1755411120,4476.57,4481.86,4476.26,4481.85,2023936.0
1755411300,4481.54,4481.54,4476.4,4477.59,2168164.0
1755411480,4477.58,4478.97,4474.6,4477.84,1151964.0
1755411660,4477.84,4477.84,4472.11,4475.1,1669260.0
1755411840,4475.09,4476.24,4473.12,4476.13,840914.0
1755412020,4476.13,4478.97,4473.37,4473.37,1286126.0
1755412200,4473.38,4473.38,4466.17,4466.17,3830560.0
1755412380,4466.34,4468.32,4463.63,4466.01,5583266.0
1755412560,4466.0,4467.0,4459.27,4460.98,6202580.0
1755412740,4461.91,4467.06,4461.7,4467.05,4660724.0
1755412920,4466.42,4468.69,4465.75,4468.69,1415410.0
1755413100,4468.18,4470.44,4462.53,4462.53,3059330.0
1755413280,4462.0,4462.65,4458.65,4458.65,4603944.0
1755413460,4458.65,4459.3,4454.56,4456.48,9112218.0
1755413640,4456.48,4456.48,4454.0,4454.01,3464720.0
1755413820,4454.0,4455.33,4453.26,4455.33,1503280.0
1755414000,4455.33,4458.94,4454.63,4454.64,2646384.0
1755414180,4454.63,4455.42,4442.83,4444.31,10815978.0
1755414360,4445.5,4455.32,4444.45,4452.59,5283744.0
1755414540,4452.59,4459.35,4452.59,4459.35,2917632.0
1755414720,4459.35,4462.15,4459.35,4460.67,3429848.0
1755414900,4460.67,4465.82,4460.03,4465.33,3935538.0
1755415080,4465.33,4467.27,4460.1,4460.28,4502274.0
1755415260,4460.28,4467.4,4460.28,4466.94,1786654.0
1755415440,4467.14,4468.8,4463.33,4463.92,2919860.0
1755415620,4463.92,4463.92,4461.24,4463.41,1050798.0
1755415800,4463.4,4465.5,4459.8,4459.81,2101518.0
1755415980,4459.41,4461.0,4453.05,4459.91,4450388.0
1755416160,4459.9,4462.0,4456.8,4460.85,1077286.0
1755416340,4460.85,4470.31,4460.85,4469.87,3632138.0
1755416520,4469.87,4470.52,4465.99,4467.23,2857632.0
1755416700,4467.23,4468.0,4464.86,4466.01,1184960.0
1755416880,4466.01,4469.75,4464.61,4469.74,1695442.0
1755417060,4469.74,4469.74,4464.88,4466.64,1101498.0
1755417240,4466.64,4467.04,4463.64,4464.18,1850806.0
1755417420,4464.18,4465.0,4463.69,4464.99,579428.0
1755417600,4464.99,4468.14,4460.8,4460.81,4300792.0
1755417780,4460.8,4464.99,4460.47,4460.47,1349868.0
1755417960,4460.48,4462.49,4456.8,4456.84,2147110.0
1755418140,4456.84,4459.51,4456.7,4457.4,1431108.0
1755418320,4457.4,4462.17,4457.4,4461.13,886026.0
1755418500,4461.13,4463.69,4459.42,4463.28,1485894.0
1755418680,4463.28,4464.81,4462.7,4464.3,1029086.0
1755418860,4464.31,4469.58,4464.02,4468.28,3621278.0
1755419040,4468.29,4469.97,4465.54,4469.75,1731700.0
1755419220,4469.76,4471.89,4469.02,4471.1,3133298.0
1755419400,4471.1,4474.27,4470.28,4474.26,2090098.0
1755419580,4474.26,4475.84,4472.99,4475.06,3591918.0
1755419760,4475.05,4482.99,4475.05,4482.4,4086908.0
1755419940,4482.4,4483.31,4479.75,4481.27,5009604.0
1755420120,4481.27,4482.35,4480.11,4480.12,2511346.0
1755420300,4480.11,4482.0,4477.72,4482.0,2914964.0
1755420480,4482.0,4486.58,4481.68,4486.58,4846656.0
1755420660,4486.94,4529.96,4486.94,4520.24,67701772.0
1755420840,4519.99,4533.01,4516.3,4530.02,23374520.0
1755421020,4530.02,4535.88,4527.57,4533.7,16391252.0
1755421200,4533.16,4555.34,4532.54,4548.69,34057104.0
1755421380,4548.17,4551.33,4538.5,4549.99,16430028.0
1755421560,4549.41,4549.57,4537.44,4540.99,9426214.0
1755421740,4540.7,4551.53,4535.4,4551.53,12231302.0
1755421920,4551.93,4552.67,4541.3,4543.05,9264406.0
1755422100,4543.35,4549.17,4538.35,4548.89,8004028.0
1755422280,4548.88,4557.27,4546.4,4553.85,11133910.0
1755422460,4553.85,4555.8,4548.07,4553.29,10188832.0
1755422640,4553.29,4553.7,4545.86,4549.76,4269226.0
1755422820,4549.76,4551.32,4544.48,4544.73,7094610.0
1755423000,4544.73,4550.0,4537.49,4537.95,12991560.0
1755423180,4537.95,4542.25,4536.99,4538.41,6674696.0
1755423360,4538.41,4538.82,4533.47,4535.33,7716516.0
1755423540,4535.33,4538.0,4531.53,4532.77,6465968.0
1755423720,4532.75,4534.89,4528.86,4532.16,8795456.0
1755423900,4532.16,4537.91,4532.0,4532.71,5621982.0
1755424080,4532.71,4533.25,4526.0,4532.88,7402206.0
1755424260,4532.56,4538.95,4531.88,4537.75,7589836.0
1755424440,4537.75,4543.86,4537.75,4540.16,5177578.0
1755424620,4540.01,4542.68,4538.7,4540.9,2965382.0
1755424800,4540.9,4541.79,4533.25,4533.26,4341510.0
1755424980,4533.26,4539.0,4533.25,4535.99,2335842.0
1755425160,4535.99,4536.0,4529.65,4530.86,3869418.0
1755425340,4530.86,4532.0,4528.2,4528.82,2723754.0
1755425520,4529.1,4532.93,4527.14,4532.93,3178256.0
1755425700,4532.93,4541.15,4530.09,4539.96,3331132.0
1755425880,4539.96,4541.99,4535.02,4535.02,3446970.0
1755426060,4535.01,4541.49,4535.0,4540.0,2105192.0
1755426240,4540.0,4540.78,4536.24,4537.33,1541874.0
1755426420,4537.33,4537.33,4533.15,4533.17,1562294.0
1755426600,4533.17,4539.99,4532.07,4537.66,2691670.0
1755426780,4537.21,4541.9,4534.01,4534.01,5596960.0
1755426960,4534.01,4542.54,4534.0,4540.75,3562648.0
1755427140,4540.76,4543.48,4539.06,4540.57,3142674.0
1755427320,4540.57,4550.0,4540.06,4549.99,5716000.0
1755427500,4550.99,4551.2,4544.69,4548.49,11069442.0
1755427680,4549.39,4553.0,4549.39,4551.02,4898170.0
1755427860,4550.66,4552.58,4545.79,4552.57,4490110.0
1755428040,4552.57,4573.26,4551.29,4563.99,26740012.0
1755428220,4564.4,4569.15,4564.21,4566.56,7207868.0
1755428400,4565.83,4567.0,4558.8,4558.8,7990464.0
1755428580,4558.8,4561.38,4558.15,4559.05,3230008.0
1755428760,4559.06,4562.15,4557.31,4560.86,2781562.0
1755428940,4560.85,4560.88,4554.83,4555.8,2853598.0
1755429120,4555.79,4560.0,4554.55,4557.9,4632004.0
1755429300,4557.71,4557.82,4552.03,4552.03,3160906.0
1755429480,4552.25,4559.43,4552.01,4558.27,2323762.0
1755429660,4558.01,4560.53,4557.1,4558.08,1410808.0
1755429840,4558.02,4560.81,4555.26,4556.27,2479562.0
1755430020,4555.26,4555.43,4552.37,4552.38,2036702.0
1755430200,4552.95,4559.46,4552.62,4558.75,1796694.0
1755430380,4558.15,4558.15,4547.11,4548.45,7603122.0
1755430560,4548.45,4556.16,4545.29,4556.15,4264990.0
1755430740,4556.15,4556.16,4551.0,4551.85,1333846.0
1755430920,4551.85,4556.64,4551.85,4555.7,1381408.0
1755431100,4555.89,4556.64,4553.13,4554.7,1603134.0
1755431280,4554.7,4555.83,4552.86,4555.48,2102492.0
1755431460,4555.47,4558.14,4555.37,4555.37,2193142.0
1755431640,4555.37,4558.73,4545.63,4546.48,6727456.0
1755431820,4546.48,4549.89,4546.47,4549.61,3213246.0
1755432000,4549.59,4551.6,4542.94,4544.01,4063624.0
1755432180,4544.0,4546.87,4539.99,4546.68,5668372.0
1755432360,4546.68,4546.68,4538.5,4542.2,3855426.0
1755432540,4542.29,4545.99,4542.29,4542.71,1694890.0
1755432720,4542.7,4544.48,4541.56,4542.92,1490938.0
1755432900,4542.92,4544.28,4539.0,4540.81,3504632.0
1755433080,4540.1,4544.34,4538.5,4538.65,3561360.0
1755433260,4538.86,4540.0,4535.5,4538.05,4019740.0
1755433440,4538.18,4543.15,4537.22,4540.0,2039576.0
1755433620,4540.01,4542.95,4538.01,4540.21,1830414.0
1755433800,4540.22,4545.3,4539.0,4545.11,2220628.0
1755433980,4545.48,4547.63,4543.01,4546.01,2652344.0
1755434160,4546.01,4547.27,4541.25,4543.5,2164524.0
1755434340,4543.5,4543.58,4540.22,4542.22,1048456.0
1755434520,4541.78,4541.97,4537.32,4541.96,2428270.0
1755434700,4541.96,4544.07,4538.5,4540.01,2608456.0
1755434880,4540.0,4540.99,4537.6,4538.21,1491272.0
1755435060,4538.21,4540.8,4536.29,4536.98,1487198.0
1755435240,4536.98,4539.26,4532.53,4539.26,6075604.0
1755435420,4539.25,4542.38,4539.07,4540.0,2788670.0
1755435600,4540.0,4542.22,4529.67,4531.35,8721566.0
1755435780,4531.13,4532.85,4529.89,4532.8,3450440.0
1755435960,4533.09,4533.51,4526.41,4526.97,6274440.0
1755436140,4526.99,4530.48,4525.1,4527.82,5859046.0
1755436320,4527.82,4527.82,4517.85,4519.69,12552742.0
1755436500,4519.73,4525.55,4519.73,4524.7,6184442.0
1755436680,4524.7,4527.66,4519.43,4527.6,6193914.0
1755436860,4527.64,4531.48,4527.64,4531.0,3488990.0
1755437040,4530.99,4530.99,4527.11,4528.96,2646394.0
1755437220,4528.96,4528.96,4524.91,4528.36,1768364.0
1755437400,4528.89,4532.99,4527.82,4529.27,4046082.0
1755437580,4528.46,4532.96,4523.66,4532.52,2336498.0
1755437760,4532.41,4534.14,4528.54,4534.14,4215096.0
1755437940,4534.14,4535.29,4531.6,4534.74,3682464.0
1755438120,4534.73,4535.11,4531.84,4534.0,3554182.0
1755438300,4534.0,4537.78,4534.0,4537.64,4989660.0
1755438480,4537.65,4544.01,4536.01,4543.98,7330626.0
1755438660,4543.98,4548.23,4541.81,4544.69,9716616.0
1755438840,4544.7,4545.0,4535.65,4536.05,5568116.0
1755439020,4536.04,4536.05,4533.31,4533.85,3268988.0
1755439200,4533.85,4539.34,4530.55,4537.26,5834358.0
1755439380,4537.27,4542.31,4536.61,4537.9,3643732.0
1755439560,4537.9,4544.1,4537.9,4543.89,4201908.0
1755439740,4543.9,4543.9,4540.52,4542.77,1749254.0
1755439920,4542.77,4543.4,4540.0,4540.36,1167448.0
1755440100,4540.35,4541.85,4536.31,4539.51,1892514.0
1755440280,4539.5,4541.48,4531.95,4531.95,2455524.0
1755440460,4532.3,4534.77,4530.01,4534.05,2803754.0
1755440640,4534.05,4535.64,4532.27,4535.34,988856.0
1755440820,4535.34,4544.73,4535.34,4542.31,3252488.0
1755441000,4542.31,4546.35,4541.94,4545.01,4391888.0
1755441180,4545.01,4545.01,4539.01,4539.66,1607452.0
1755441360,4539.66,4544.7,4539.65,4544.56,1421366.0
1755441540,4544.07,4552.88,4542.0,4549.64,5719932.0
1755441720,4549.71,4551.35,4548.01,4550.5,3354426.0
1755441900,4550.5,4559.12,4550.01,4554.65,8801146.0
1755442080,4555.32,4555.95,4546.61,4546.85,4565268.0
1755442260,4547.07,4549.01,4544.9,4549.01,2282252.0
1755442440,4549.01,4551.52,4547.4,4547.99,1686998.0
1755442620,4547.99,4551.5,4547.4,4551.34,1848654.0
1755442800,4551.33,4554.88,4549.34,4552.01,2200606.0
1755442980,4552.15,4556.65,4552.15,4553.74,3058818.0
1755443160,4553.74,4553.74,4547.0,4551.99,2725974.0
1755443340,4552.0,4556.0,4551.52,4555.27,1858958.0
1755443520,4555.93,4556.0,4550.93,4551.19,1393284.0
1755443700,4551.24,4552.82,4545.91,4545.93,2494098.0
1755443880,4546.03,4548.48,4542.63,4545.15,3315578.0
1755444060,4544.82,4549.99,4544.57,4548.85,1433734.0
1755444240,4548.85,4550.92,4545.11,4548.96,2917278.0
1755444420,4548.96,4552.78,4548.46,4552.76,1456182.0
1755444600,4552.76,4557.33,4551.5,4556.58,4166896.0
1755444780,4556.26,4563.0,4555.33,4562.99,8422254.0
1755444960,4563.02,4563.45,4556.82,4559.86,4346434.0
1755445140,4559.86,4561.99,4556.07,4561.46,1933440.0
1755445320,4561.46,4563.66,4560.3,4562.23,2948130.0
1755445500,4562.23,4562.5,4556.75,4556.75,2289546.0
1755445680,4556.74,4560.99,4556.21,4556.65,1761908.0
1755445860,4556.64,4559.14,4554.95,4556.55,2711386.0
1755446040,4556.55,4562.0,4556.55,4561.65,1217908.0
1755446220,4561.66,4562.3,4557.66,4559.58,1792182.0
1755446400,4559.58,4563.91,4558.0,4558.0,4211938.0
1755446580,4557.9,4558.03,4539.3,4554.49,13153240.0
1755446760,4554.49,4557.0,4553.08,4554.5,1831706.0
1755446940,4554.5,4564.14,4554.49,4564.14,3703876.0
1755447120,4564.14,4564.14,4547.01,4550.13,7070756.0
1755447300,4550.13,4550.83,4531.51,4541.47,19874538.0
1755447480,4541.47,4541.82,4534.0,4540.38,5030952.0
1755447660,4540.68,4543.5,4534.43,4543.49,4559032.0
1755447840,4543.49,4547.98,4542.11,4544.93,3735676.0
1755448020,4544.54,4544.54,4535.0,4538.43,3873256.0
1755448200,4537.4,4537.4,4518.96,4531.35,21604516.0
1755448380,4531.34,4535.76,4530.86,4531.89,3198484.0
1755448560,4531.89,4534.5,4527.34,4527.34,3377176.0
1755448740,4527.17,4528.68,4522.13,4524.32,7034724.0
1755448920,4524.05,4527.47,4523.91,4526.03,2144964.0
1755449100,4526.58,4529.98,4524.85,4529.85,2653924.0
1755449280,4529.99,4530.0,4522.4,4523.17,3707814.0
1755449460,4523.17,4523.17,4501.74,4508.74,25045506.0
1755449640,4509.18,4514.94,4505.57,4514.41,9392386.0
1755449820,4514.41,4517.49,4513.47,4515.39,2455928.0
1755450000,4515.39,4520.7,4508.9,4518.95,8926594.0
1755450180,4518.91,4524.24,4518.55,4521.1,3805628.0
1755450360,4520.51,4522.65,4517.39,4521.22,3208788.0
1755450540,4521.22,4521.22,4513.51,4515.12,2479624.0
1755450720,4515.12,4515.48,4507.49,4507.99,4655652.0
1755450900,4507.99,4510.0,4502.42,4507.71,6477072.0
1755451080,4507.76,4513.79,4507.47,4510.74,2895316.0
1755451260,4510.73,4517.91,4510.73,4515.93,4815748.0
1755451440,4515.93,4522.0,4514.49,4522.0,2693354.0
1755451620,4522.0,4522.0,4516.47,4518.22,1447570.0
1755451800,4518.17,4525.98,4517.48,4525.41,4689018.0
1755451980,4525.41,4526.25,4523.85,4526.25,1703924.0
1755452160,4526.25,4530.26,4525.08,4529.35,3144564.0
1755452340,4529.35,4529.36,4523.29,4523.91,2560130.0
1755452520,4524.02,4528.05,4524.02,4528.05,960704.0
1755452700,4528.05,4531.81,4528.0,4529.9,2813596.0
1755452880,4529.9,4531.26,4522.26,4523.54,2106800.0
1755453060,4523.54,4527.7,4522.7,4527.69,1344284.0
1755453240,4527.7,4528.17,4523.39,4526.74,2002944.0
1755453420,4526.74,4526.74,4521.05,4521.65,1205382.0
1755453600,4521.64,4525.42,4521.64,4522.79,1364686.0
1755453780,4522.78,4522.78,4515.86,4520.5,3276542.0
1755453960,4520.69,4523.85,4518.34,4523.79,1716402.0
1755454140,4523.79,4528.55,4522.44,4528.28,1636862.0
1755454320,4528.28,4529.22,4527.42,4527.51,2120752.0
1755454500,4527.52,4530.62,4526.4,4526.41,3162850.0
1755454680,4526.41,4526.41,4520.68,4520.69,1514808.0
1755454860,4520.68,4521.65,4515.26,4517.24,2642884.0
1755455040,4517.24,4518.78,4508.64,4509.09,4980296.0
1755455220,4509.08,4512.27,4508.09,4512.2,2614140.0
1755455400,4512.32,4514.24,4505.65,4510.17,3226872.0
1755455580,4510.17,4513.52,4508.5,4513.52,1371638.0
1755455760,4513.52,4517.05,4511.27,4511.95,1450042.0
1755455940,4511.94,4511.95,4509.26,4509.72,892898.0
1755456120,4509.72,4512.64,4508.9,4508.91,884772.0
1755456300,4508.91,4509.9,4506.26,4507.99,1923194.0
1755456480,4507.99,4509.29,4505.39,4508.93,1394604.0
1755456660,4508.93,4508.93,4502.8,4503.3,4769630.0
1755456840,4503.29,4503.74,4415.31,4447.12,112651930.0
1755457020,4447.49,4466.67,4447.46,4466.67,20651556.0
1755457200,4466.67,4474.82,4460.14,4461.77,15331572.0
1755457380,4462.17,4466.52,4443.06,4465.41,15061672.0
1755457560,4464.79,4474.25,4464.2,4474.25,4935078.0
1755457740,4474.18,4478.8,4472.73,4478.5,7294060.0
1755457920,4478.5,4478.71,4470.99,4476.25,3769846.0
1755458100,4475.95,4481.7,4472.55,4472.55,5496084.0
1755458280,4472.56,4474.69,4466.6,4474.69,5418594.0
1755458460,4474.69,4477.07,4468.96,4475.68,2317450.0
1755458640,4475.69,4480.57,4475.69,4480.57,3399334.0
1755458820,4480.75,4480.76,4477.21,4477.69,3854872.0
1755459000,4477.69,4479.19,4464.51,4471.5,5194492.0
1755459180,4471.5,4472.5,4452.57,4454.14,9512850.0
1755459360,4454.32,4459.55,4451.01,4452.27,5321080.0
1755459540,4452.27,4457.4,4446.61,4451.27,7874214.0
1755459720,4451.65,4457.67,4451.41,4455.44,2099156.0
1755459900,4455.44,4455.44,4444.0,4451.22,6561192.0
1755460080,4451.21,4459.27,4451.21,4453.63,4738992.0
1755460260,4453.63,4463.0,4451.0,4458.45,6540904.0
1755460440,4457.51,4462.08,4453.46,4453.46,5854288.0
1755460620,4453.46,4454.04,4451.63,4454.04,669658.0
1755460800,4457.49,4463.13,4455.11,4462.95,3394324.0
1755460980,4462.95,4463.99,4454.6,4460.49,3442634.0
1755461160,4460.49,4464.15,4458.64,4464.15,2376680.0
1755461340,4464.25,4466.26,4461.42,4465.39,4716090.0
1755461520,4465.4,4470.35,4465.32,4468.79,2912202.0
1755461700,4468.78,4471.26,4466.15,4470.0,2527504.0
1755461880,4469.86,4472.51,4468.17,4472.49,2126470.0
1755462060,4472.5,4472.5,4467.65,4470.5,3178864.0
1755462240,4470.49,4473.8,4467.72,4472.4,3098142.0
1755462420,4473.01,4475.23,4471.26,4472.58,2704300.0
1755462600,4472.58,4475.0,4471.99,4473.9,1631030.0
1755462780,4473.9,4474.64,4472.55,4472.55,984888.0
1755462960,4472.56,4475.0,4472.55,4474.99,869916.0
1755463140,4475.0,4476.78,4474.51,4476.77,1090534.0
1755463320,4476.78,4476.78,4474.59,4475.99,2550208.0
1755463500,4475.99,4476.31,4467.54,4471.3,2347524.0
1755463680,4471.3,4471.89,4467.03,4470.88,836552.0
1755463860,4470.89,4470.89,4467.5,4467.76,693334.0
1755464040,4467.77,4469.74,4462.44,4462.45,1771440.0
1755464220,4462.45,4466.26,4461.02,4465.06,2059134.0
1755464400,4465.44,4469.75,4460.26,4469.01,1399954.0
1755464580,4469.01,4472.38,4469.0,4472.0,1180952.0
1755464760,4472.0,4472.7,4465.0,4469.27,820414.0
1755464940,4469.27,4470.0,4464.6,4465.21,1135302.0
1755465120,4465.21,4468.26,4461.69,4467.9,1705530.0
1755465300,4467.9,4469.26,4462.42,4462.54,1039364.0
1755465480,4462.55,4466.43,4462.44,4463.46,1224356.0
1755465660,4463.46,4464.83,4460.51,4464.48,1192924.0
1755465840,4464.48,4467.05,4463.32,4463.89,595062.0
1755466020,4463.89,4465.0,4463.1,4464.92,449444.0
1755466200,4464.94,4465.32,4460.26,4465.0,1282670.0
1755466380,4465.0,4468.19,4463.78,4468.19,889502.0
1755466560,4468.19,4472.49,4468.05,4471.83,1694520.0
1755466740,4471.83,4475.1,4469.38,4470.33,1548846.0
1755466920,4470.34,4478.26,4470.33,4478.15,2021106.0
1755467100,4478.15,4483.51,4478.15,4479.74,3198886.0
1755467280,4479.75,4481.01,4473.78,4475.51,2307232.0
1755467460,4475.51,4481.99,4475.5,4477.47,1001408.0
1755467640,4477.47,4480.0,4473.35,4475.21,2358392.0
1755467820,4475.21,4476.39,4471.08,4472.62,1809734.0
1755468000,4472.62,4484.26,4470.0,4480.4,3979300.0
1755468180,4480.71,4494.26,4471.06,4492.47,13198324.0
1755468360,4491.77,4494.84,4484.46,4491.89,5148636.0
1755468540,4491.9,4492.23,4487.68,4491.71,2778828.0
1755468720,4491.71,4497.26,4491.71,4494.09,5065408.0
1755468900,4494.39,4495.39,4487.07,4492.39,3647154.0
1755469080,4492.4,4507.41,4492.39,4503.95,13604774.0
1755469260,4503.96,4522.98,4502.02,4515.65,18196576.0
1755469440,4515.65,4515.89,4510.0,4512.82,3371336.0
1755469620,4512.82,4512.82,4504.29,4510.8,3976866.0
1755469800,4510.8,4518.11,4510.0,4516.99,2857518.0
1755469980,4517.0,4529.2,4516.49,4525.14,9336602.0
1755470160,4525.41,4527.3,4517.18,4523.97,4728190.0
1755470340,4523.97,4524.98,4517.15,4519.69,3153160.0
1755470520,4519.69,4529.25,4517.0,4528.94,4023368.0
1755470700,4528.94,4532.15,4526.0,4529.07,4263606.0
1755470880,4529.07,4529.07,4522.7,4525.7,2132186.0
1755471060,4525.7,4527.26,4520.33,4523.98,2452684.0
1755471240,4523.76,4524.25,4518.84,4519.35,2132994.0
1755471420,4519.36,4521.04,4517.75,4520.08,1191716.0
1755471600,4520.08,4521.32,4511.28,4511.82,6099476.0
1755471780,4511.81,4513.06,4506.26,4511.16,3723326.0
1755471960,4511.16,4513.68,4505.61,4513.68,2828392.0
1755472140,4513.01,4513.01,4503.65,4507.26,2352556.0
1755472320,4507.27,4508.0,4502.66,4504.24,3294570.0
1755472500,4503.96,4508.77,4500.55,4503.69,3944742.0
1755472680,4503.69,4503.69,4490.01,4491.5,8373440.0
1755472860,4492.45,4496.33,4490.27,4491.26,3729720.0
1755473040,4491.26,4491.5,4479.35,4484.54,10235422.0
1755473220,4484.54,4487.76,4482.43,4483.31,4112318.0
1755473400,4483.31,4485.65,4478.0,4485.64,5494544.0
1755473580,4485.64,4490.26,4483.35,4486.78,6068760.0
1755473760,4486.78,4487.49,4481.25,4484.6,1462262.0
1755473940,4484.6,4495.26,4484.0,4493.98,6279364.0
1755474120,4494.79,4498.93,4491.26,4492.68,5906236.0
1755474300,4492.68,4494.1,4480.11,4483.65,4750098.0
1755474480,4483.65,4487.17,4480.46,4480.46,1358994.0
1755474660,4480.46,4484.66,4466.26,4466.27,11863980.0
1755474840,4465.5,4474.8,4465.49,4467.45,7636072.0
1755475020,4467.45,4472.09,4466.26,4470.66,4742800.0
1755475200,4470.66,4478.23,4462.47,4472.8,10473362.0
1755475380,4472.8,4475.26,4467.31,4467.31,2928176.0
1755475560,4467.26,4478.12,4467.26,4474.4,5317980.0
1755475740,4474.4,4480.0,4474.2,4476.51,6016444.0
1755475920,4476.51,4477.41,4470.02,4475.46,2679174.0
1755476100,4474.53,4474.53,4458.26,4465.2,10728578.0
1755476280,4465.35,4465.86,4449.26,4458.89,9535714.0
1755476460,4458.8,4466.49,4450.66,4465.45,6688296.0
1755476640,4465.35,4465.54,4452.74,4454.65,3913846.0
1755476820,4455.33,4457.67,4440.58,4446.88,10689620.0
1755477000,4446.88,4447.46,4433.71,4437.41,12942160.0
1755477180,4437.88,4452.15,4437.88,4449.81,7814970.0
1755477360,4449.81,4452.43,4441.59,4442.91,5397626.0
1755477540,4442.76,4455.82,4441.21,4455.81,4395518.0
1755477720,4455.99,4459.99,4451.3,4452.68,4919672.0
1755477900,4452.68,4460.71,4450.31,4460.22,6991320.0
1755478080,4460.22,4461.99,4453.95,4457.9,3757464.0
1755478260,4458.26,4462.66,4457.19,4459.0,2776754.0
1755478440,4458.79,4461.4,4451.26,4452.78,4392284.0
1755478620,4452.74,4463.45,4452.74,4461.11,2103592.0
1755478800,4461.11,4467.23,4459.09,4464.26,3541510.0
1755478980,4464.24,4464.24,4453.47,4458.11,3139234.0
1755479160,4458.11,4460.7,4451.97,4455.93,3269164.0
1755479340,4455.68,4457.35,4453.05,4456.79,3071882.0
1755479520,4456.5,4460.43,4448.4,4452.74,2625096.0
1755479700,4452.75,4462.99,4442.08,4462.99,8642510.0
1755479880,4462.71,4462.71,4442.5,4445.63,4592514.0
1755480060,4445.63,4448.0,4436.74,4441.68,6815462.0
1755480240,4441.26,4448.5,4440.56,4444.92,4191188.0
1755480420,4444.91,4447.48,4411.37,4411.67,26718210.0
1755480600,4411.26,4428.87,4405.26,4418.0,29787916.0
1755480780,4417.82,4422.8,4408.01,4408.01,11338712.0
1755480960,4408.0,4417.0,4390.75,4408.08,29289518.0
1755481140,4407.92,4413.28,4395.59,4396.34,10770416.0
1755481320,4395.45,4405.69,4391.68,4398.1,11896912.0
1755481500,4397.76,4408.0,4391.14,4406.95,13416912.0
1755481680,4406.98,4407.44,4397.37,4398.49,6450914.0
1755481860,4399.74,4408.74,4395.0,4395.01,7182490.0
1755482040,4395.0,4406.38,4392.26,4393.37,7280722.0
1755482220,4391.58,4399.63,4381.18,4394.71,18250304.0
1755482400,4394.71,4400.26,4386.26,4392.21,9007204.0
1755482580,4391.81,4393.93,4376.01,4377.3,16051904.0
1755482760,4377.3,4392.86,4374.32,4382.45,18177824.0
1755482940,4382.45,4387.93,4316.08,4355.08,79368394.0
1755483120,4354.58,4381.27,4351.53,4374.47,27282856.0
1755483300,4374.47,4382.68,4374.47,4380.09,27821706.0
1755483480,4380.09,4388.26,4372.0,4380.74,27570414.0
1755483660,4380.74,4383.48,4363.4,4367.02,13450050.0
1755483840,4367.02,4369.25,4360.85,4361.29,6995730.0
1755484020,4361.87,4378.04,4360.57,4364.74,9069446.0
1755484200,4364.74,4372.94,4360.58,4362.56,6804806.0
1755484380,4363.13,4364.76,4341.54,4349.85,32046916.0
1755484560,4349.85,4369.25,4349.85,4367.33,11094648.0
1755484740,4367.33,4379.26,4361.26,4362.94,15916194.0
1755484920,4362.28,4368.99,4355.07,4367.64,10162538.0
1755485100,4367.64,4370.81,4352.0,4356.01,6248194.0
1755485280,4355.4,4355.4,4320.59,4321.11,38212982.0
1755485460,4321.11,4331.49,4314.77,4314.77,37076532.0
1755485640,4314.99,4327.66,4309.26,4323.52,34124214.0
1755485820,4323.84,4324.99,4316.58,4319.09,9035160.0
1755486000,4318.72,4323.84,4310.26,4311.51,15405358.0
1755486180,4312.5,4328.83,4311.49,4328.76,12255674.0
1755486360,4328.55,4334.26,4321.19,4332.34,9913602.0
1755486540,4332.34,4334.82,4321.26,4333.26,11825120.0
1755486720,4333.43,4334.0,4318.2,4318.43,5581722.0
1755486900,4318.41,4330.26,4315.73,4316.34,8265012.0
1755487080,4316.99,4319.99,4311.26,4318.5,6032602.0
1755487260,4318.17,4321.3,4311.54,4315.61,6058054.0
1755487440,4315.62,4321.24,4310.71,4316.09,4594966.0
1755487620,4315.68,4317.51,4306.0,4306.02,8522772.0
1755487800,4306.01,4318.0,4301.1,4307.35,17683114.0
1755487980,4307.47,4311.26,4277.45,4306.69,72328506.0
1755488160,4306.2,4307.87,4292.0,4297.81,16983066.0
1755488340,4298.05,4302.26,4287.28,4300.29,13176390.0
1755488520,4300.29,4306.7,4296.52,4305.53,14585516.0
1755488700,4305.53,4307.5,4296.79,4307.01,15037846.0
1755488880,4307.01,4317.44,4305.99,4306.84,16541540.0
1755489060,4307.19,4316.58,4305.03,4315.81,7575274.0
1755489240,4315.8,4318.77,4313.74,4318.28,6194480.0
1755489420,4317.91,4323.49,4317.1,4318.43,11941902.0
1755489600,4318.43,4318.43,4309.03,4311.21,10987824.0
1755489780,4311.22,4311.8,4300.57,4304.72,8161776.0
1755489960,4304.72,4308.26,4302.35,4307.45,8003374.0
1755490140,4307.45,4318.73,4307.44,4318.73,12560760.0
1755490320,4318.73,4325.61,4317.06,4318.11,12123686.0
1755490500,4318.12,4322.46,4314.41,4321.43,10459274.0
1755490680,4321.13,4321.57,4311.01,4311.01,3970612.0
1755490860,4311.01,4317.99,4310.26,4317.83,3079914.0
1755491040,4317.83,4325.72,4317.01,4325.72,4515166.0
1755491220,4325.34,4328.26,4322.68,4326.0,8243614.0
1755491400,4326.01,4332.26,4322.81,4331.39,13674546.0
1755491580,4331.39,4337.86,4330.21,4336.84,12072174.0
1755491760,4336.84,4339.79,4336.28,4339.44,6607884.0
1755491940,4339.31,4340.1,4331.55,4332.71,9502768.0
1755492120,4332.71,4333.54,4324.2,4324.22,4680720.0
1755492300,4324.22,4330.41,4323.81,4329.45,4373678.0
1755492480,4329.46,4334.0,4329.45,4334.0,2888580.0
1755492660,4333.96,4336.71,4333.54,4336.34,6628632.0
1755492840,4336.34,4337.42,4332.8,4337.09,4738878.0
1755493020,4336.94,4337.8,4334.59,4334.78,3120006.0
1755493200,4335.38,4340.1,4335.38,4339.92,11485084.0
1755493380,4339.92,4343.0,4337.8,4342.3,8150832.0
1755493560,4342.07,4345.99,4341.82,4343.31,8549250.0
1755493740,4343.3,4343.62,4339.43,4340.67,5270542.0
1755493920,4340.67,4341.81,4338.04,4341.53,3932608.0
1755494100,4341.53,4341.6,4332.71,4338.22,4538124.0
1755494280,4338.22,4338.4,4330.01,4330.01,3010836.0
1755494460,4330.01,4330.8,4327.27,4329.15,3347744.0
1755494640,4329.15,4329.16,4322.59,4323.95,5030568.0
1755494820,4323.72,4324.21,4317.26,4319.78,5976446.0
1755495000,4319.77,4321.19,4311.1,4311.11,7322336.0
1755495180,4310.92,4315.66,4303.59,4305.22,18067216.0
1755495360,4305.22,4305.48,4289.04,4292.43,16168622.0
1755495540,4292.46,4294.93,4281.47,4294.0,20234890.0
1755495720,4294.0,4295.0,4287.0,4291.07,5681764.0
1755495900,4291.06,4292.99,4259.26,4272.97,43690512.0
1755496080,4277.55,4285.74,4275.52,4279.73,22626160.0
1755496260,4279.73,4303.13,4279.73,4301.27,21572438.0
1755496440,4300.01,4310.54,4297.73,4307.61,10388092.0
1755496620,4308.59,4311.58,4306.89,4311.57,6204174.0
1755496800,4311.57,4311.74,4294.73,4296.39,9271868.0
1755496980,4296.39,4300.56,4293.42,4293.59,6446424.0
1755497160,4295.18,4299.51,4292.29,4293.28,4715572.0
1755497340,4293.01,4298.99,4287.78,4287.78,5965780.0
1755497520,4287.77,4287.77,4270.0,4273.15,16800602.0
1755497700,4273.23,4283.59,4271.79,4281.45,13099768.0
1755497880,4282.15,4284.78,4265.81,4270.25,10698412.0
1755498060,4270.25,4273.81,4252.56,4264.25,27144422.0
1755498240,4264.47,4265.39,4254.07,4254.07,14574432.0
1755498420,4254.48,4262.42,4249.02,4261.69,17383694.0
1755498600,4261.48,4264.75,4256.21,4256.25,8316534.0
1755498780,4256.66,4272.34,4250.01,4270.17,13137984.0
1755498960,4270.17,4276.65,4269.25,4270.51,7444408.0
1755499140,4270.01,4270.8,4251.64,4251.64,9401222.0
1755499320,4251.47,4253.0,4237.11,4245.83,40816296.0
1755499500,4245.82,4245.83,4227.39,4242.37,44411620.0
1755499680,4242.58,4253.41,4242.58,4250.32,17663354.0
1755499860,4250.08,4252.56,4235.19,4240.14,10016156.0
1755500040,4240.14,4252.41,4240.14,4251.21,8940382.0
1755500220,4250.99,4252.23,4246.15,4251.56,4774670.0
1755500400,4251.57,4258.32,4251.09,4257.64,9201244.0
1755500580,4257.63,4259.99,4251.71,4259.99,7681140.0
1755500760,4259.61,4273.32,4259.19,4270.2,12998528.0
1755500940,4270.19,4270.19,4255.33,4257.44,9119574.0
1755501120,4257.44,4261.0,4245.27,4249.17,9281936.0
1755501300,4249.8,4264.6,4248.48,4257.39,5874120.0
1755501480,4257.39,4257.39,4243.57,4245.38,6072572.0
1755501660,4245.37,4250.37,4238.58,4248.53,6145678.0
1755501840,4248.54,4258.21,4242.62,4243.25,7372102.0
1755502020,4243.3,4246.94,4235.51,4246.7,11058176.0
1755502200,4246.7,4248.52,4237.48,4245.94,3483552.0
1755502380,4245.94,4248.93,4242.67,4248.8,3715098.0
1755502560,4249.29,4263.32,4249.29,4262.13,8873468.0
1755502740,4262.13,4267.0,4262.0,4267.0,5357504.0
1755502920,4267.0,4268.0,4257.97,4258.7,6696136.0
1755503100,4258.7,4263.94,4253.16,4254.91,4261528.0
1755503280,4255.19,4261.0,4249.52,4259.72,5638958.0
1755503460,4259.92,4263.21,4250.19,4252.63,4380732.0
1755503640,4252.63,4260.26,4252.63,4256.15,2502426.0
1755503820,4256.19,4257.88,4251.86,4255.03,3388904.0
1755504000,4255.03,4273.8,4255.03,4273.8,11643426.0
1755504180,4273.65,4277.0,4266.49,4270.31,8829302.0
1755504360,4269.19,4274.98,4261.28,4270.73,7913702.0
1755504540,4270.74,4280.09,4268.45,4273.63,7536272.0
1755504720,4273.63,4274.96,4264.59,4264.59,5252886.0
1755504900,4264.56,4275.21,4260.73,4271.35,7726840.0
1755505080,4271.35,4278.92,4269.17,4278.79,2788156.0
1755505260,4278.8,4281.6,4275.45,4279.02,7388254.0
1755505440,4279.02,4279.02,4272.62,4276.11,2949884.0
1755505620,4276.08,4283.26,4276.07,4281.0,4119604.0
1755505800,4280.64,4284.58,4279.05,4280.0,4726976.0
1755505980,4279.71,4280.0,4272.92,4274.41,3210534.0
1755506160,4274.88,4275.55,4270.0,4274.0,2450016.0
1755506340,4274.56,4276.0,4268.23,4268.51,2127952.0
1755506520,4268.71,4271.18,4262.73,4265.63,6032964.0
1755506700,4265.41,4265.88,4256.54,4263.41,7686018.0
1755506880,4263.41,4264.28,4256.23,4259.89,4035398.0
1755507060,4260.2,4263.0,4251.81,4252.72,6186298.0
1755507240,4253.75,4257.47,4248.67,4254.82,8797428.0
1755507420,4255.07,4258.17,4253.36,4257.39,3173514.0
1755507600,4257.4,4257.98,4246.23,4246.32,7563114.0
1755507780,4246.85,4249.36,4239.55,4240.0,8057584.0
1755507960,4240.39,4243.53,4238.41,4239.85,5766856.0
1755508140,4241.99,4243.44,4236.21,4236.22,5684456.0
1755508320,4236.22,4244.97,4233.15,4239.88,8885010.0
1755508500,4239.03,4239.44,4230.56,4236.03,7219494.0
1755508680,4236.03,4245.56,4234.23,4237.53,11447330.0
1755508860,4237.03,4242.93,4231.21,4242.93,10281850.0
1755509040,4242.93,4245.54,4237.8,4238.12,5584714.0
1755509220,4238.13,4240.51,4225.26,4234.46,19283904.0
1755509400,4233.34,4242.82,4233.16,4240.47,7441328.0
1755509580,4240.93,4254.73,4225.26,4254.73,22752872.0
1755509760,4254.56,4270.52,4242.34,4269.18,29577794.0
1755509940,4269.19,4305.81,4267.88,4303.76,77892344.0
1755510120,4303.36,4305.11,4295.02,4295.52,23614444.0
1755510300,4295.52,4319.73,4290.88,4311.85,40530878.0
1755510480,4311.15,4317.1,4307.9,4310.47,13599246.0
1755510660,4310.14,4310.6,4303.88,4307.88,8164478.0
1755510840,4307.71,4308.1,4295.74,4298.32,17034278.0
1755511020,4298.33,4302.26,4285.01,4291.27,13770504.0
1755511200,4291.27,4297.8,4283.8,4296.9,9568338.0
1755511380,4296.9,4305.26,4288.47,4293.0,14556152.0
1755511560,4292.99,4298.26,4290.5,4290.51,4092626.0
1755511740,4290.5,4290.5,4281.19,4283.37,11245566.0
1755511920,4283.37,4286.58,4276.97,4283.15,8588096.0
1755512100,4283.15,4292.96,4282.65,4288.99,7621546.0
1755512280,4288.99,4296.41,4284.23,4295.26,3970092.0
1755512460,4295.27,4297.64,4287.46,4293.63,5478252.0
1755512640,4293.63,4294.73,4281.58,4284.48,6372592.0
1755512820,4284.47,4286.47,4264.79,4270.91,16583546.0
1755513000,4270.99,4278.67,4269.57,4278.67,8384740.0
1755513180,4278.31,4283.7,4276.16,4283.7,6870846.0
1755513360,4283.87,4284.57,4275.57,4276.54,4608526.0
1755513540,4276.53,4279.12,4273.26,4273.8,3006378.0
1755513720,4273.81,4289.2,4273.81,4289.17,4418414.0
1755513900,4289.17,4289.17,4281.78,4281.84,6289374.0
1755514080,4282.26,4284.43,4278.01,4280.29,3727264.0
1755514260,4280.28,4283.14,4269.71,4270.01,10453092.0
1755514440,4270.01,4271.19,4267.08,4268.78,4170930.0
1755514620,4268.78,4268.79,4257.28,4263.0,14125862.0
1755514800,4263.0,4266.72,4259.45,4266.12,4843468.0
1755514980,4266.12,4269.93,4265.11,4265.51,3694296.0
1755515160,4265.51,4270.24,4264.0,4268.98,3067606.0
1755515340,4268.98,4269.22,4263.72,4269.22,2859892.0
1755515520,4269.22,4273.26,4269.22,4271.36,4466222.0
1755515700,4271.36,4273.2,4267.68,4270.04,3429014.0
1755515880,4270.04,4275.99,4269.71,4274.79,4001628.0
1755516060,4274.8,4274.8,4266.39,4268.38,3427756.0
1755516240,4268.78,4272.86,4266.54,4267.0,1361230.0
1755516420,4266.99,4268.86,4266.6,4267.95,756288.0
1755516600,4267.95,4269.0,4254.97,4258.09,7881380.0
1755516780,4257.61,4260.37,4253.54,4253.54,6108130.0
1755516960,4254.24,4262.97,4254.24,4257.28,4321508.0
1755517140,4258.01,4258.82,4251.46,4255.99,3962362.0
1755517320,4255.99,4265.45,4254.75,4265.06,5245882.0
1755517500,4264.44,4269.74,4263.42,4269.18,9081426.0
1755517680,4269.17,4272.26,4263.11,4263.21,4556336.0
1755517860,4263.21,4268.71,4261.02,4265.43,5362256.0
1755518040,4265.44,4275.83,4263.84,4273.46,4021014.0
1755518220,4273.46,4276.24,4271.14,4272.91,5590376.0
1755518400,4272.9,4279.46,4269.14,4278.93,4248488.0
1755518580,4278.93,4287.0,4278.93,4284.41,9825848.0
1755518760,4284.41,4299.88,4282.24,4294.79,7897090.0
1755518940,4294.78,4303.74,4292.03,4303.2,11980594.0
1755519120,4303.2,4304.95,4294.86,4295.4,8500066.0
1755519300,4295.4,4298.92,4290.59,4290.99,5765180.0
1755519480,4291.23,4300.64,4290.2,4300.64,4354144.0
1755519660,4300.01,4301.56,4285.0,4286.11,4851806.0
1755519840,4286.3,4292.52,4286.06,4291.0,2825292.0
1755520020,4291.0,4294.93,4288.78,4289.23,1949058.0
1755520200,4289.23,4306.2,4286.35,4305.7,5398206.0
1755520380,4305.21,4311.42,4305.2,4311.42,8589738.0
1755520560,4310.91,4338.46,4304.17,4323.97,40973106.0
1755520740,4323.31,4331.22,4321.06,4329.44,8864526.0
1755520920,4329.99,4336.99,4329.64,4334.49,10944042.0
1755521100,4334.52,4336.15,4325.55,4329.43,10953720.0
1755521280,4329.18,4333.76,4326.76,4332.19,7871616.0
1755521460,4332.44,4341.43,4330.13,4334.48,14127928.0
1755521640,4334.33,4337.95,4330.8,4337.1,5843142.0
1755521820,4337.09,4343.15,4335.99,4341.55,6378050.0
1755522000,4341.56,4342.78,4335.01,4342.44,6082318.0
1755522180,4342.45,4360.95,4341.7,4354.57,22099660.0
1755522360,4354.6,4355.02,4337.39,4337.39,12321554.0
1755522540,4338.01,4338.01,4331.1,4332.31,11298298.0
1755522720,4332.3,4334.62,4328.77,4334.41,6320376.0
1755522900,4334.4,4334.65,4326.43,4331.99,6993518.0
1755523080,4331.53,4350.51,4331.53,4347.19,10863214.0
1755523260,4346.94,4364.99,4346.94,4356.96,24028664.0
1755523440,4356.97,4357.32,4345.64,4351.59,9907210.0
1755523620,4351.59,4356.59,4349.61,4351.63,4953100.0
1755523800,4351.78,4362.99,4339.28,4345.32,15438978.0
1755523980,4346.4,4367.27,4341.3,4358.8,13502130.0
1755524160,4358.69,4360.98,4340.49,4342.18,11823922.0
1755524340,4342.18,4352.19,4332.42,4332.79,7275974.0
1755524520,4333.28,4333.73,4312.28,4324.68,27994774.0
1755524700,4324.16,4330.7,4319.38,4325.45,11151478.0
1755524880,4326.42,4335.48,4310.89,4310.89,18844510.0
1755525060,4310.68,4321.38,4307.26,4319.01,15555866.0
1755525240,4318.74,4320.68,4303.26,4305.11,16292126.0
1755525420,4305.0,4311.23,4280.72,4284.56,36055138.0
1755525600,4285.38,4297.35,4283.24,4297.35,19069566.0
1755525780,4297.36,4308.4,4293.38,4303.69,12910520.0
1755525960,4303.08,4304.15,4286.7,4286.96,9081612.0
1755526140,4286.95,4292.85,4271.91,4272.01,18975226.0
1755526320,4272.07,4313.26,4272.06,4312.07,31755278.0
1755526500,4312.07,4313.25,4302.06,4309.12,13786594.0
1755526680,4309.01,4316.99,4305.43,4313.8,11798596.0
1755526860,4313.81,4319.25,4308.01,4312.79,10529826.0
1755527040,4312.8,4318.0,4306.68,4314.65,22423100.0
1755527220,4315.14,4316.76,4305.88,4310.49,10688048.0
1755527400,4310.34,4318.59,4298.82,4318.57,10690836.0
1755527580,4318.58,4321.0,4304.66,4312.43,9976410.0
1755527760,4312.44,4312.44,4297.82,4300.0,7455414.0
1755527940,4299.79,4302.21,4294.52,4300.78,5069312.0
1755528120,4300.44,4304.03,4291.23,4294.26,3674100.0
1755528300,4294.71,4297.93,4278.98,4289.41,13210886.0
1755528480,4289.5,4297.27,4285.44,4291.01,6198794.0
1755528660,4291.01,4303.99,4289.29,4303.97,7392090.0
1755528840,4303.99,4318.3,4299.85,4318.3,9632074.0
1755529020,4318.49,4332.58,4315.68,4331.64,19292810.0
1755529200,4331.48,4335.87,4325.79,4329.3,8604296.0
1755529380,4329.07,4329.67,4317.98,4318.62,7397408.0
1755529560,4318.64,4324.0,4312.4,4314.89,5803534.0
1755529740,4315.13,4319.99,4312.91,4315.99,3206912.0
1755529920,4316.0,4319.8,4309.6,4312.23,4938462.0
1755530100,4312.23,4318.04,4307.6,4307.61,3173140.0
1755530280,4307.75,4308.43,4296.26,4305.19,8842336.0
1755530460,4304.93,4322.27,4304.19,4313.95,5983874.0
1755530640,4313.8,4319.65,4309.44,4309.44,3085022.0
1755530820,4309.71,4319.65,4307.0,4311.43,4369586.0
1755531000,4311.43,4316.63,4303.24,4307.93,5369416.0
1755531180,4308.34,4310.24,4303.06,4307.97,2540756.0
1755531360,4308.63,4326.95,4304.63,4326.84,5592390.0
1755531540,4326.84,4327.99,4318.33,4323.0,13812776.0
1755531720,4323.0,4327.84,4315.69,4318.46,6188258.0
1755531900,4318.46,4331.63,4314.37,4330.66,6896176.0
1755532080,4330.65,4339.39,4326.98,4338.12,10584220.0
1755532260,4337.44,4343.9,4332.77,4341.69,9712656.0
1755532440,4341.64,4341.77,4332.48,4339.33,4713310.0
1755532620,4339.33,4343.82,4335.02,4343.22,5429496.0
1755532800,4343.81,4344.6,4339.43,4342.99,6867586.0
1755532980,4342.77,4359.3,4339.04,4358.49,14009912.0
1755533160,4358.28,4358.28,4348.77,4353.01,7107732.0
1755533340,4353.01,4356.18,4339.26,4356.18,7191342.0
1755533520,4356.26,4356.26,4335.85,4335.85,8340104.0
1755533700,4335.85,4338.38,4324.26,4327.78,12697538.0
1755533880,4328.83,4335.65,4324.03,4324.39,4702448.0
1755534060,4324.4,4331.36,4323.26,4329.35,4050202.0
1755534240,4329.01,4329.45,4324.56,4325.68,3329136.0
1755534420,4325.68,4327.07,4315.0,4322.48,8263674.0
1755534600,4323.17,4326.5,4317.29,4318.62,4727596.0
1755534780,4317.98,4319.49,4308.05,4314.77,7975070.0
1755534960,4314.79,4315.32,4299.14,4302.8,17149718.0
1755535140,4301.19,4312.72,4301.19,4309.51,5683706.0
1755535320,4309.07,4310.48,4301.65,4307.99,4011100.0
1755535500,4307.81,4332.0,4307.12,4319.39,16957694.0
1755535680,4319.13,4323.64,4311.3,4317.93,4884294.0
1755535860,4317.94,4322.28,4308.92,4309.27,3675048.0
1755536040,4309.63,4317.0,4309.63,4313.5,2263850.0
1755536220,4314.05,4323.45,4312.19,4318.16,4460214.0
1755536400,4318.16,4325.1,4317.73,4319.91,1895184.0
1755536580,4319.9,4323.37,4311.31,4313.56,2295276.0
1755536760,4313.55,4328.02,4311.41,4318.11,3906254.0
1755536940,4318.18,4326.75,4315.21,4326.75,1543416.0
1755537120,4326.61,4333.23,4324.0,4332.48,6238396.0
1755537300,4332.48,4338.25,4332.4,4335.59,5743006.0
1755537480,4335.75,4346.23,4334.17,4344.84,7117202.0
1755537660,4345.29,4346.94,4339.73,4345.84,3649626.0
1755537840,4345.84,4351.0,4340.58,4347.0,7498212.0
1755538020,4346.91,4359.26,4346.6,4351.82,10232900.0
1755538200,4352.26,4381.7,4352.26,4376.69,21461252.0
1755538380,4376.21,4377.0,4365.34,4365.36,10597128.0
1755538560,4364.87,4371.96,4361.67,4362.27,9215856.0
1755538740,4361.7,4366.6,4359.18,4364.17,4770598.0
1755538920,4363.52,4369.45,4356.33,4356.33,6282178.0
1755539100,4356.26,4363.76,4350.3,4352.42,6217932.0
1755539280,4353.12,4356.17,4347.26,4349.72,9894848.0
1755539460,4349.72,4354.4,4347.16,4350.64,3789282.0
1755539640,4350.87,4351.52,4344.12,4345.27,4582518.0
1755539820,4345.27,4350.11,4341.35,4341.35,4726906.0
1755540000,4341.35,4342.52,4332.02,4334.93,8191636.0
1755540180,4334.93,4339.27,4330.27,4335.75,5834320.0
1755540360,4335.52,4342.08,4335.52,4337.38,4426740.0
1755540540,4337.23,4343.17,4336.12,4337.76,3153774.0
1755540720,4337.87,4338.4,4331.33,4332.77,2738826.0
1755540900,4332.51,4334.8,4326.5,4334.5,5075482.0
1755541080,4334.5,4334.65,4325.26,4325.26,3597282.0
1755541260,4325.26,4343.43,4325.14,4342.52,3491910.0
1755541440,4342.53,4344.69,4338.42,4344.01,4515586.0
1755541620,4344.01,4346.28,4342.09,4345.24,3266044.0
1755541800,4345.24,4352.81,4345.23,4349.89,4800140.0
1755541980,4349.89,4357.56,4348.0,4356.3,2642670.0
1755542160,4356.09,4357.17,4348.46,4348.46,1974986.0
1755542340,4349.15,4350.24,4341.28,4347.56,4452026.0
1755542520,4347.56,4353.58,4347.56,4351.5,2391002.0
1755542700,4351.49,4361.76,4349.61,4358.69,4616052.0
1755542880,4358.69,4361.2,4355.87,4359.08,3172530.0
1755543060,4359.08,4367.56,4358.12,4367.36,4578282.0
1755543240,4367.25,4370.61,4366.08,4369.65,3469194.0
1755543420,4369.08,4371.47,4363.5,4364.67,4396814.0
1755543600,4365.21,4376.88,4364.86,4375.49,6779642.0
1755543780,4375.48,4385.86,4373.78,4375.67,9688898.0
1755543960,4375.58,4377.85,4370.0,4373.76,3367564.0
1755544140,4373.97,4374.02,4353.8,4356.98,9872132.0
1755544320,4357.05,4360.0,4352.21,4353.99,3745160.0
1755544500,4353.08,4358.81,4345.86,4356.01,9034758.0
1755544680,4356.01,4378.36,4355.33,4368.65,11916818.0
1755544860,4369.13,4370.0,4362.96,4370.0,2341844.0
1755545040,4369.55,4370.59,4360.65,4361.71,1943910.0
1755545220,4361.71,4371.27,4361.71,4369.5,2739144.0
1755545400,4369.49,4370.0,4361.11,4362.11,2189612.0
1755545580,4362.11,4362.22,4352.14,4357.86,3853384.0
1755545760,4357.19,4363.0,4355.95,4360.68,5065844.0
1755545940,4360.68,4360.68,4355.41,4356.07,1483602.0
1755546120,4355.75,4357.47,4350.0,4350.97,5211326.0
1755546300,4350.97,4360.0,4349.69,4355.64,2750604.0
1755546480,4355.64,4355.64,4344.04,4344.51,4152454.0
1755546660,4344.83,4355.92,4344.83,4351.54,5657242.0
1755546840,4351.59,4362.75,4351.59,4358.34,3558196.0
1755547020,4358.34,4359.07,4351.38,4354.0,2148342.0
1755547200,4353.37,4358.61,4349.74,4352.11,2278662.0
1755547380,4352.11,4362.12,4345.96,4353.82,5538850.0
1755547560,4353.76,4354.11,4342.39,4353.57,6438684.0
1755547740,4353.56,4361.58,4351.0,4361.22,2521402.0
1755547920,4361.24,4366.13,4359.79,4365.99,2704160.0
1755548100,4365.99,4366.23,4359.96,4360.14,1447602.0
1755548280,4360.14,4361.41,4352.73,4356.59,2971102.0
1755548460,4356.59,4358.95,4348.96,4348.97,912410.0
1755548640,4348.71,4351.81,4346.13,4350.66,2509652.0
1755548820,4350.17,4355.55,4349.0,4355.55,2170876.0
1755549000,4355.55,4357.18,4349.4,4350.97,996694.0
1755549180,4350.98,4352.07,4344.01,4346.34,2393542.0
1755549360,4346.33,4348.4,4326.45,4327.59,11270866.0
1755549540,4327.44,4332.36,4316.41,4328.56,13295220.0
1755549720,4328.56,4337.26,4328.56,4330.85,4399242.0
1755549900,4330.85,4334.39,4324.35,4331.02,3657064.0
1755550080,4331.03,4339.12,4331.02,4338.89,2596688.0
1755550260,4338.88,4339.34,4330.61,4333.09,1527286.0
1755550440,4333.59,4340.9,4332.7,4338.12,1485834.0
1755550620,4337.41,4338.08,4334.95,4337.95,361108.0
1755550800,4330.84,4337.2,4330.84,4335.46,2418510.0
1755550980,4335.83,4341.86,4335.83,4340.38,1392930.0
1755551160,4340.38,4341.38,4330.0,4330.01,2523792.0
1755551340,4329.82,4333.5,4328.56,4333.49,2482524.0
1755551520,4333.49,4347.91,4333.49,4346.68,5283420.0
1755551700,4345.91,4350.0,4343.17,4345.09,3099562.0
1755551880,4345.09,4353.46,4345.08,4347.49,4281606.0
1755552060,4347.49,4352.61,4345.4,4352.56,1346490.0
1755552240,4351.98,4354.89,4350.95,4354.88,1594022.0
1755552420,4354.89,4357.29,4351.04,4351.28,1565080.0
1755552600,4351.28,4355.0,4345.0,4345.23,1842688.0
1755552780,4345.23,4349.66,4343.08,4343.44,2734756.0
1755552960,4343.45,4343.45,4331.96,4336.53,3240990.0
1755553140,4336.53,4341.53,4335.76,4335.95,2380648.0
1755553320,4335.95,4338.36,4324.53,4327.64,6380050.0
1755553500,4327.63,4333.28,4325.77,4330.94,1267206.0
1755553680,4330.94,4341.81,4329.1,4341.1,5395098.0
1755553860,4341.1,4344.93,4338.89,4344.34,1765712.0
1755554040,4344.34,4356.34,4344.13,4356.34,3837546.0
1755554220,4356.34,4361.24,4349.69,4351.28,6706590.0
1755554400,4352.06,4371.85,4352.06,4368.55,9595702.0
1755554580,4368.61,4376.0,4363.6,4373.01,6945018.0
1755554760,4373.54,4376.17,4370.6,4371.33,3235698.0
1755554940,4371.33,4377.65,4369.92,4374.45,3927868.0
1755555120,4374.46,4377.31,4370.72,4374.25,2336064.0
1755555300,4374.31,4379.0,4374.3,4374.63,3324668.0
1755555480,4374.64,4375.0,4365.64,4372.7,5224164.0
1755555660,4373.03,4380.69,4371.09,4380.69,5361396.0
1755555840,4380.69,4384.52,4377.66,4380.83,5005726.0
1755556020,4380.83,4385.82,4378.74,4381.16,5041020.0
1755556200,4381.0,4383.13,4375.0,4378.36,2392370.0
1755556380,4378.36,4382.81,4370.08,4371.22,2933348.0
1755556560,4371.21,4374.32,4364.44,4369.82,5906510.0
1755556740,4369.82,4369.84,4359.99,4362.33,4270868.0
1755556920,4362.05,4363.93,4358.45,4360.72,2348892.0
1755557100,4360.83,4365.27,4354.54,4354.87,3312556.0
1755557280,4354.88,4357.51,4350.55,4352.1,4159586.0
1755557460,4352.01,4358.5,4347.74,4349.82,4682664.0
1755557640,4349.82,4351.72,4338.21,4341.24,4804052.0
1755557820,4341.24,4345.38,4337.6,4338.77,3721204.0
1755558000,4338.77,4343.64,4338.23,4342.49,2618932.0
1755558180,4342.49,4348.96,4340.91,4346.7,6253378.0
1755558360,4346.7,4348.49,4338.94,4339.66,3310256.0
1755558540,4339.79,4340.89,4337.35,4337.35,2311622.0
1755558720,4337.18,4337.18,4333.1,4334.05,3832624.0
1755558900,4334.05,4337.99,4332.04,4332.04,2325418.0
1755559080,4332.04,4332.2,4326.63,4327.8,5353252.0
1755559260,4327.8,4330.56,4321.26,4327.0,9597390.0
1755559440,4327.01,4332.15,4323.94,4332.14,3856698.0
1755559620,4331.73,4331.73,4324.61,4328.05,2336536.0
1755559800,4328.05,4332.26,4321.54,4322.51,5270514.0
1755559980,4322.51,4323.99,4318.76,4322.78,5520526.0
1755560160,4322.79,4325.44,4318.12,4318.33,2225434.0
1755560340,4318.9,4321.24,4316.72,4319.94,3031676.0
1755560520,4319.94,4320.77,4308.47,4312.09,10379122.0
1755560700,4312.09,4313.88,4306.63,4307.76,4422810.0
1755560880,4307.75,4311.52,4302.85,4310.76,5375094.0
1755561060,4310.77,4315.26,4308.26,4311.46,4431138.0
1755561240,4311.83,4313.55,4307.75,4311.54,1928984.0
1755561420,4311.54,4312.25,4307.18,4311.77,6179044.0
1755561600,4311.73,4316.26,4304.55,4312.85,3221550.0
1755561780,4313.59,4317.84,4311.0,4316.38,9258756.0
1755561960,4316.38,4318.75,4312.21,4314.34,3051036.0
1755562140,4314.35,4320.67,4314.34,4316.73,1995240.0
1755562320,4316.73,4320.06,4316.0,4318.11,2325124.0
1755562500,4317.23,4321.68,4311.37,4320.19,2675728.0
1755562680,4320.19,4320.19,4315.27,4318.67,1250996.0
1755562860,4318.67,4319.96,4287.26,4301.49,23066978.0
1755563040,4300.64,4302.26,4287.26,4292.53,13759208.0
1755563220,4292.53,4295.77,4285.01,4285.45,4936838.0
1755563400,4285.0,4289.26,4264.23,4276.82,28075768.0
1755563580,4276.49,4292.59,4268.82,4292.59,11206550.0
1755563760,4293.26,4294.74,4284.01,4288.01,7823156.0
1755563940,4287.6,4291.26,4282.2,4285.07,4171464.0
1755564120,4284.97,4292.57,4282.35,4286.3,3189918.0
1755564300,4286.3,4308.25,4285.58,4307.68,13551700.0
1755564480,4307.69,4316.64,4304.52,4316.47,7446776.0
1755564660,4315.91,4325.84,4313.87,4325.0,7858178.0
1755564840,4324.99,4327.26,4319.52,4326.77,4704324.0
1755565020,4326.89,4342.09,4325.65,4340.64,12888082.0
1755565200,4340.3,4350.08,4338.31,4349.33,17188646.0
1755565380,4348.29,4352.0,4345.0,4351.83,12103962.0
1755565560,4351.83,4356.6,4340.0,4340.01,14440476.0
1755565740,4340.0,4343.61,4334.19,4341.01,9882648.0
1755565920,4340.71,4340.71,4329.61,4330.27,5676792.0
1755566100,4330.27,4340.68,4329.91,4334.69,6850158.0
1755566280,4334.95,4335.55,4325.28,4328.71,6458692.0
1755566460,4328.71,4330.64,4323.48,4325.68,4151176.0
1755566640,4325.68,4326.48,4322.1,4325.61,2753284.0
1755566820,4325.6,4326.0,4315.69,4315.78,4549932.0
1755567000,4315.78,4316.4,4301.48,4306.67,11985398.0
1755567180,4306.17,4306.17,4296.79,4296.99,7118756.0
1755567360,4297.79,4304.26,4296.33,4299.02,4532860.0
1755567540,4299.02,4307.73,4298.26,4300.5,3413366.0
1755567720,4300.98,4303.41,4295.54,4300.29,3312992.0
1755567900,4299.51,4303.26,4290.28,4290.38,4547446.0
1755568080,4290.38,4293.26,4285.9,4287.04,5370410.0
1755568260,4287.02,4295.25,4285.02,4295.25,4090410.0
1755568440,4295.0,4302.8,4293.34,4294.41,3749774.0
1755568620,4294.59,4295.97,4290.08,4294.09,2044440.0
1755568800,4294.09,4295.84,4285.73,4285.85,4240888.0
1755568980,4285.86,4290.18,4280.81,4281.69,4156354.0
1755569160,4282.12,4287.91,4280.41,4284.97,5470088.0
1755569340,4285.63,4292.25,4283.92,4289.39,3907668.0
1755569520,4289.75,4296.98,4289.75,4292.67,3852476.0
1755569700,4291.26,4298.94,4286.01,4287.53,5490654.0
1755569880,4287.53,4288.39,4280.27,4285.11,6142286.0
1755570060,4285.1,4291.64,4281.26,4290.03,2948866.0
1755570240,4289.69,4295.26,4287.9,4295.01,2696404.0
1755570420,4295.01,4297.46,4291.0,4291.0,4121360.0
1755570600,4291.02,4296.61,4288.8,4291.5,2968406.0
1755570780,4291.51,4292.0,4281.11,4287.11,3330848.0
1755570960,4287.11,4293.0,4287.11,4291.65,1816722.0
1755571140,4292.59,4297.82,4290.8,4297.62,2658444.0
1755571320,4297.63,4297.63,4285.66,4286.75,3013704.0
1755571500,4286.75,4292.59,4285.01,4288.68,2365802.0
1755571680,4288.68,4295.13,4285.67,4294.84,2114782.0
1755571860,4295.12,4298.91,4291.89,4292.5,3367950.0
1755572040,4292.5,4293.66,4287.7,4287.7,2590696.0
1755572220,4287.36,4287.53,4281.26,4284.14,3735640.0
1755572400,4284.14,4289.77,4278.41,4281.41,7189996.0
1755572580,4281.59,4282.84,4267.26,4268.22,8111798.0
1755572760,4267.83,4273.35,4257.3,4268.32,22177902.0
1755572940,4268.37,4275.2,4264.99,4270.52,5020644.0
1755573120,4270.53,4273.72,4267.26,4270.9,2387296.0
1755573300,4270.9,4276.46,4267.01,4272.98,3848346.0
1755573480,4273.01,4278.26,4271.76,4272.43,3740462.0
1755573660,4272.42,4273.56,4250.61,4256.59,16730636.0
1755573840,4256.58,4262.38,4256.28,4261.81,6425864.0
1755574020,4261.81,4262.96,4251.34,4254.29,8740282.0
1755574200,4254.29,4257.28,4250.0,4250.42,8474680.0
1755574380,4250.11,4255.0,4245.47,4254.99,8487820.0
1755574560,4254.22,4254.38,4218.33,4235.99,44935716.0
1755574740,4235.85,4235.85,4220.39,4230.01,21076804.0
1755574920,4230.0,4230.2,4211.41,4225.02,29794240.0
1755575100,4225.22,4226.23,4211.81,4219.38,18402024.0
1755575280,4219.38,4227.66,4214.3,4227.66,22465938.0
1755575460,4227.83,4229.72,4215.26,4216.56,9880192.0
1755575640,4216.56,4223.24,4216.43,4220.82,5108758.0
1755575820,4220.99,4222.77,4215.02,4217.76,5223076.0
1755576000,4217.43,4221.11,4213.11,4217.4,7480148.0
1755576180,4217.4,4217.82,4207.2,4207.31,17620166.0
1755576360,4207.36,4216.73,4197.75,4198.35,24811150.0
1755576540,4198.74,4210.99,4192.37,4195.41,33738600.0
1755576720,4196.2,4217.58,4196.2,4210.77,21006920.0
1755576900,4210.77,4219.68,4203.51,4212.01,10550926.0
1755577080,4212.01,4221.29,4207.93,4213.57,6911726.0
1755577260,4213.57,4214.24,4199.62,4202.93,6606228.0
1755577440,4202.73,4204.28,4196.65,4202.28,8586334.0
1755577620,4202.28,4207.28,4201.9,4203.99,4427084.0
1755577800,4204.41,4213.35,4202.41,4209.5,7347310.0
1755577980,4210.61,4214.2,4206.65,4208.72,5051144.0
1755578160,4209.13,4218.57,4209.13,4214.11,7292142.0
1755578340,4214.11,4223.48,4212.34,4223.48,7330352.0
1755578520,4223.05,4231.26,4222.85,4230.01,10366742.0
1755578700,4230.01,4230.01,4221.01,4224.55,8228682.0
1755578880,4224.99,4228.0,4222.11,4224.55,4395610.0
1755579060,4223.29,4229.13,4223.29,4227.56,4299572.0
1755579240,4227.33,4230.82,4223.33,4226.28,4591866.0
1755579420,4226.28,4234.32,4226.28,4233.29,5907294.0
1755579600,4233.29,4240.26,4232.38,4234.63,8634346.0
1755579780,4234.63,4239.99,4226.89,4236.96,9487450.0
1755579960,4236.77,4236.77,4225.5,4225.5,3022366.0
1755580140,4225.08,4226.99,4222.0,4222.21,5465262.0
1755580320,4221.47,4223.18,4218.28,4221.06,5256282.0
1755580500,4221.06,4229.34,4219.82,4227.41,3246010.0
1755580680,4227.62,4234.88,4225.16,4234.87,4725146.0
1755580860,4234.88,4236.68,4226.06,4230.46,5187738.0
1755581040,4230.46,4241.71,4230.46,4239.44,5398162.0
1755581220,4239.43,4244.05,4238.63,4243.1,6999298.0
1755581400,4243.1,4243.99,4235.97,4237.64,4076960.0
1755581580,4237.91,4241.53,4233.85,4235.01,3034100.0
1755581760,4235.01,4240.77,4233.92,4240.38,3766438.0
1755581940,4240.38,4248.93,4238.88,4247.53,6127380.0
1755582120,4247.01,4248.59,4242.2,4242.36,5092648.0
1755582300,4242.23,4243.58,4234.32,4235.07,8616432.0
1755582480,4235.21,4240.76,4234.34,4236.21,3323308.0
1755582660,4236.21,4236.21,4229.45,4229.45,3261162.0
1755582840,4229.45,4233.6,4228.41,4230.33,2826878.0
1755583020,4230.33,4230.79,4226.45,4228.87,2268284.0
1755583200,4228.87,4231.01,4225.14,4226.44,5227244.0
1755583380,4226.44,4231.57,4223.05,4229.67,4247018.0
1755583560,4229.67,4234.3,4229.32,4233.28,3047036.0
1755583740,4233.28,4237.23,4232.41,4235.96,2728456.0
1755583920,4235.95,4237.99,4231.63,4234.05,2337838.0
1755584100,4234.05,4234.33,4226.19,4229.05,2457824.0
1755584280,4229.26,4241.68,4227.64,4237.04,3227978.0
1755584460,4237.04,4238.34,4233.09,4237.31,2020622.0
1755584640,4237.31,4246.34,4235.85,4239.99,4840954.0
1755584820,4239.99,4245.44,4239.99,4243.4,3077360.0
1755585000,4243.15,4244.32,4238.04,4242.58,1994082.0
1755585180,4242.57,4242.66,4237.4,4242.01,3634146.0
1755585360,4242.0,4248.5,4240.83,4245.17,5458542.0
1755585540,4245.12,4245.32,4241.18,4241.19,2446060.0
1755585720,4241.19,4244.14,4238.14,4238.14,2036218.0
1755585900,4238.14,4243.98,4231.03,4231.9,4180912.0
1755586080,4232.37,4235.0,4230.43,4235.0,3606976.0
1755586260,4234.99,4238.34,4234.99,4238.25,1236582.0
1755586440,4238.26,4238.26,4233.41,4236.63,1152576.0
1755586620,4236.65,4240.5,4236.65,4239.77,1435966.0
1755586800,4239.76,4243.42,4229.46,4231.1,4003524.0
1755586980,4230.61,4241.31,4230.32,4233.91,3065556.0
1755587160,4233.47,4234.27,4228.09,4230.85,2406448.0
1755587340,4230.85,4230.85,4228.17,4228.99,1657804.0
1755587520,4228.99,4233.37,4228.18,4232.83,2225082.0
1755587700,4232.83,4233.07,4220.81,4224.16,6549910.0
1755587880,4224.01,4225.63,4217.91,4221.01,4997510.0
1755588060,4220.51,4220.56,4203.44,4205.63,15785750.0
1755588240,4205.8,4216.95,4204.9,4215.64,8486494.0
1755588420,4215.64,4222.3,4215.24,4217.65,4556994.0
1755588600,4217.66,4222.46,4213.55,4214.37,4209470.0
1755588780,4214.37,4221.56,4214.3,4215.71,3516406.0
1755588960,4215.71,4230.64,4212.32,4229.91,6746234.0
1755589140,4231.56,4234.05,4226.91,4228.23,8156586.0
1755589320,4228.24,4228.99,4224.29,4226.57,2753974.0
1755589500,4226.57,4230.99,4222.7,4230.99,3610068.0
1755589680,4230.51,4232.27,4226.19,4228.2,3762206.0
1755589860,4228.0,4234.0,4227.6,4232.63,2834680.0
1755590040,4232.63,4235.03,4229.49,4229.49,4373640.0
1755590220,4229.49,4233.08,4228.73,4232.61,1109164.0
1755590400,4232.61,4241.0,4232.04,4234.99,5926124.0
1755590580,4234.4,4237.42,4231.96,4232.51,2459302.0
1755590760,4232.52,4232.52,4218.69,4219.96,5743100.0
1755590940,4219.95,4222.66,4216.83,4217.05,3866574.0
1755591120,4216.84,4237.22,4216.84,4237.21,3743282.0
1755591300,4237.22,4243.17,4233.35,4234.66,6833300.0
1755591480,4234.65,4238.99,4233.29,4236.33,2085198.0
1755591660,4236.33,4236.34,4232.63,4234.03,1904652.0
1755591840,4234.03,4236.64,4230.78,4230.99,1700086.0
1755592020,4230.99,4234.64,4230.51,4230.51,1657478.0
1755592200,4230.52,4230.52,4220.4,4220.4,6046326.0
1755592380,4220.78,4226.88,4220.78,4223.17,1926818.0
1755592560,4223.17,4228.72,4223.17,4226.68,2331946.0
1755592740,4227.05,4233.63,4226.7,4231.43,2024892.0
1755592920,4231.43,4236.89,4230.52,4235.23,2265076.0
1755593100,4235.23,4241.77,4234.03,4240.01,4174380.0
1755593280,4240.01,4249.5,4239.09,4249.08,7069792.0
1755593460,4249.08,4267.25,4248.78,4259.29,30163656.0
1755593640,4259.29,4261.71,4257.0,4257.89,6007816.0
1755593820,4257.89,4258.37,4254.16,4254.62,4296710.0
1755594000,4254.62,4257.66,4253.0,4253.01,5267742.0
1755594180,4253.01,4265.97,4252.48,4265.28,6317502.0
1755594360,4265.29,4276.22,4265.04,4266.85,16737172.0
1755594540,4267.07,4274.26,4264.46,4273.75,6861642.0
1755594720,4273.69,4273.69,4264.68,4264.7,9262826.0
1755594900,4264.69,4265.46,4259.32,4259.99,8352598.0
1755595080,4259.99,4269.44,4259.99,4269.44,6410324.0
1755595260,4269.44,4272.25,4267.44,4268.88,9055800.0
1755595440,4269.78,4274.22,4266.9,4274.21,3703416.0
1755595620,4274.21,4287.76,4270.65,4278.18,14065234.0
1755595800,4277.65,4304.99,4275.05,4299.55,36448444.0
1755595980,4299.37,4299.37,4288.69,4291.28,9725266.0
1755596160,4291.28,4296.1,4287.62,4291.89,7353700.0
1755596340,4291.89,4291.89,4283.94,4286.01,6273366.0
1755596520,4286.02,4286.02,4280.13,4280.94,6423884.0
1755596700,4280.57,4285.29,4276.96,4279.99,4767204.0
1755596880,4280.04,4280.04,4274.35,4274.45,4780706.0
1755597060,4274.44,4279.26,4274.33,4277.44,2428332.0
1755597240,4277.82,4280.43,4276.67,4276.75,2337848.0
1755597420,4276.75,4284.13,4276.5,4280.0,6707384.0
1755597600,4280.08,4280.43,4274.39,4274.63,3258346.0
1755597780,4274.63,4283.43,4274.0,4281.05,5603664.0
1755597960,4280.28,4284.52,4278.65,4281.53,2813306.0
1755598140,4281.53,4286.36,4280.0,4283.1,3404104.0
1755598320,4283.09,4283.1,4277.53,4280.25,1855038.0
1755598500,4280.25,4286.33,4279.09,4286.33,2428574.0
1755598680,4286.33,4287.78,4281.2,4285.79,2669636.0
1755598860,4285.79,4292.0,4285.76,4290.0,5358570.0
1755599040,4290.01,4295.82,4289.44,4294.44,3813226.0
1755599220,4294.44,4297.49,4292.27,4292.76,3598478.0
1755599400,4292.76,4292.76,4284.14,4284.14,3641108.0
1755599580,4284.14,4286.16,4282.34,4285.46,3719858.0
1755599760,4285.46,4294.85,4285.46,4294.58,3617198.0
1755599940,4294.58,4300.45,4292.61,4292.62,6728202.0
1755600120,4292.62,4295.35,4290.1,4290.76,2392304.0
1755600300,4291.07,4291.36,4279.25,4284.95,8287670.0
1755600480,4284.7,4287.42,4280.17,4280.18,2352236.0
1755600660,4280.17,4285.0,4278.07,4284.09,3068262.0
1755600840,4284.09,4285.72,4281.91,4283.89,1482260.0
1755601020,4283.89,4285.32,4281.34,4284.57,1221330.0
1755601200,4284.57,4288.63,4284.57,4287.0,2242700.0
1755601380,4287.0,4290.5,4287.0,4288.45,2404454.0
1755601560,4288.44,4292.3,4286.0,4290.58,1569900.0
1755601740,4290.58,4292.43,4287.87,4292.43,1808672.0
1755601920,4292.02,4293.61,4289.95,4293.0,1326418.0
1755602100,4293.01,4294.97,4289.17,4290.99,1862058.0
1755602280,4290.92,4297.33,4290.91,4296.8,3717402.0
1755602460,4296.79,4307.5,4294.12,4302.56,9746682.0
1755602640,4302.57,4308.23,4300.66,4308.23,3753422.0
1755602820,4308.26,4311.72,4301.02,4304.2,7692780.0
1755603000,4304.2,4315.0,4301.66,4310.48,9013166.0
1755603180,4310.47,4310.47,4298.12,4299.94,7200830.0
1755603360,4299.56,4305.1,4298.57,4299.55,3181394.0
1755603540,4299.76,4301.73,4297.5,4301.23,3777496.0
1755603720,4301.23,4302.88,4294.83,4295.61,3027568.0
1755603900,4295.62,4302.42,4292.86,4301.9,3196952.0
1755604080,4301.91,4306.49,4300.76,4301.84,3160374.0
1755604260,4301.84,4305.75,4301.43,4305.61,1839450.0
1755604440,4305.61,4309.65,4302.78,4309.65,6079760.0
1755604620,4309.65,4310.0,4306.2,4307.3,2754648.0
1755604800,4307.3,4307.8,4301.22,4304.8,2467856.0
1755604980,4304.45,4306.77,4300.0,4301.03,2503586.0
1755605160,4301.03,4304.29,4298.18,4298.72,3429714.0
1755605340,4298.56,4306.55,4298.09,4306.54,2209966.0
1755605520,4306.55,4307.48,4303.33,4304.16,4749052.0
1755605700,4304.85,4307.65,4301.39,4306.65,3023952.0
1755605880,4306.64,4307.0,4300.17,4304.23,2475566.0
1755606060,4303.81,4304.75,4299.0,4303.6,1809566.0
1755606240,4303.6,4313.37,4303.6,4309.57,4480460.0
1755606420,4309.54,4311.87,4304.88,4305.59,3102902.0
1755606600,4305.59,4307.45,4297.31,4297.32,4937804.0
1755606780,4297.67,4298.23,4292.81,4296.59,6925000.0
1755606960,4296.39,4302.68,4295.93,4302.67,2352100.0
1755607140,4302.67,4305.52,4302.52,4303.57,2201188.0
1755607320,4303.58,4306.04,4298.9,4301.43,2576210.0
1755607500,4301.43,4303.6,4291.54,4294.37,4879468.0
1755607680,4294.37,4294.37,4285.26,4288.52,13536330.0
1755607860,4288.52,4290.36,4287.38,4289.95,4541342.0
1755608040,4289.95,4301.62,4289.95,4298.65,6355340.0
1755608220,4298.3,4304.64,4296.89,4304.04,4544008.0
1755608400,4304.03,4304.25,4298.05,4302.5,2989918.0
1755608580,4301.54,4301.54,4296.6,4298.23,3240750.0
1755608760,4298.35,4301.22,4293.09,4298.9,3400512.0
1755608940,4299.07,4303.52,4297.45,4297.87,2628572.0
1755609120,4297.87,4300.43,4295.36,4295.68,2112952.0
1755609300,4295.49,4299.91,4295.48,4298.88,1741428.0
1755609480,4298.88,4301.68,4295.97,4301.01,1942560.0
1755609660,4300.99,4306.47,4297.52,4306.13,6699858.0
1755609840,4306.13,4310.15,4305.07,4307.26,5956430.0
1755610020,4307.39,4314.99,4307.39,4312.25,6249024.0
1755610200,4312.26,4344.82,4304.08,4305.15,54311026.0
1755610380,4305.15,4310.52,4288.24,4289.13,25659150.0
1755610560,4288.61,4311.73,4288.24,4304.19,13074028.0
1755610740,4303.66,4303.66,4288.01,4292.99,13316704.0
1755610920,4292.98,4295.89,4272.2,4277.35,24736906.0
1755611100,4277.16,4279.36,4264.72,4267.83,26254352.0
1755611280,4267.83,4272.99,4262.78,4264.74,19277830.0
1755611460,4265.38,4302.36,4265.38,4301.89,25800414.0
1755611640,4301.89,4310.0,4294.81,4299.34,31434662.0
1755611820,4299.34,4299.34,4288.68,4290.48,8983642.0
1755612000,4290.82,4303.92,4289.07,4298.24,8346938.0
1755612180,4298.01,4305.0,4292.22,4294.44,7056252.0
1755612360,4294.44,4295.81,4276.53,4278.14,9257924.0
1755612540,4278.14,4281.9,4269.28,4271.95,9341746.0
1755612720,4271.8,4280.0,4269.58,4271.44,7201828.0
1755612900,4271.44,4275.0,4254.09,4257.5,15325284.0
1755613080,4257.84,4264.04,4255.15,4260.26,10914752.0
1755613260,4260.71,4264.05,4245.15,4247.26,15532822.0
1755613440,4247.04,4255.89,4230.52,4230.52,12480192.0
1755613620,4238.64,4241.69,4205.05,4208.71,57858036.0
1755613800,4209.65,4224.03,4190.27,4218.41,65429528.0
1755613980,4218.27,4223.03,4205.12,4208.24,24299958.0
1755614160,4208.68,4214.91,4200.61,4206.55,14474244.0
1755614340,4207.04,4210.48,4185.16,4185.31,25021102.0
1755614520,4184.97,4202.78,4182.56,4200.01,37906056.0
1755614700,4200.01,4204.95,4190.36,4197.13,18995718.0
1755614880,4197.13,4200.69,4186.62,4191.44,20881290.0
1755615060,4191.45,4210.0,4191.45,4205.89,24471920.0
1755615240,4205.37,4207.34,4190.34,4197.59,20136370.0
1755615420,4198.1,4200.81,4188.15,4190.24,9378620.0
1755615600,4190.24,4196.8,4180.01,4185.11,17223282.0
1755615780,4185.11,4192.99,4181.37,4181.58,10427752.0
1755615960,4181.58,4196.76,4167.64,4185.91,48873158.0
1755616140,4193.44,4197.39,4183.96,4187.14,25693360.0
1755616320,4187.14,4190.0,4182.98,4184.71,6995614.0
1755616500,4185.03,4199.26,4175.11,4193.54,23941228.0
1755616680,4193.55,4197.0,4185.22,4197.0,15011634.0
1755616860,4196.94,4206.77,4195.75,4206.58,23685296.0
1755617040,4206.59,4214.26,4201.9,4210.52,21086898.0
1755617220,4210.52,4227.12,4209.22,4224.31,26172078.0
1755617400,4224.0,4232.58,4210.93,4210.95,15048872.0
1755617580,4210.5,4216.25,4209.61,4210.53,5792784.0
1755617760,4210.52,4210.52,4203.04,4203.29,8200054.0
1755617940,4203.39,4210.39,4201.81,4205.28,5372550.0
1755618120,4205.63,4220.35,4205.63,4214.43,4887560.0
1755618300,4215.0,4215.69,4194.56,4195.41,8173356.0
1755618480,4195.4,4205.25,4192.3,4200.13,16772448.0
1755618660,4199.94,4201.44,4193.59,4195.1,7666664.0
1755618840,4195.73,4200.26,4193.94,4195.8,3982490.0
1755619020,4195.8,4197.73,4187.99,4190.0,7309676.0
1755619200,4190.32,4193.26,4182.21,4190.77,12825832.0
1755619380,4190.23,4201.47,4188.19,4191.56,9201604.0
1755619560,4191.56,4201.99,4189.62,4192.37,5363944.0
1755619740,4192.37,4203.0,4191.72,4202.13,5775910.0
1755619920,4202.11,4205.29,4184.26,4184.38,7380106.0
1755620100,4184.38,4191.26,4181.51,4183.83,12430814.0
1755620280,4183.84,4188.86,4177.01,4186.37,11068158.0
1755620460,4186.38,4194.89,4185.99,4193.29,3980206.0
1755620640,4193.65,4195.62,4181.26,4182.57,6266930.0
1755620820,4183.45,4186.82,4175.03,4176.21,7526924.0
1755621000,4175.69,4181.76,4172.01,4180.88,8696274.0
1755621180,4180.21,4184.26,4175.71,4179.56,5666716.0
1755621360,4179.18,4184.08,4159.26,4170.26,32079244.0
1755621540,4170.18,4170.72,4155.0,4163.04,31573488.0
1755621720,4162.74,4170.75,4158.27,4166.02,9365724.0
1755621900,4166.02,4167.26,4153.01,4155.55,13775050.0
1755622080,4155.67,4155.72,4144.55,4146.85,29971704.0
1755622260,4146.92,4170.75,4146.92,4166.87,20522270.0
1755622440,4166.64,4168.3,4157.05,4159.58,6693250.0
1755622620,4159.33,4160.23,4136.72,4141.01,32828510.0
1755622800,4141.2,4149.26,4137.0,4144.6,16741620.0
1755622980,4145.76,4150.91,4132.0,4133.21,17647364.0
1755623160,4133.22,4147.45,4132.27,4139.09,16287024.0
1755623340,4139.1,4153.81,4136.33,4149.17,16402672.0
1755623520,4149.43,4157.93,4144.66,4157.92,9439762.0
1755623700,4157.65,4160.47,4146.94,4155.99,10991914.0
1755623880,4155.89,4156.95,4148.49,4152.65,5100252.0
1755624060,4152.65,4162.38,4148.27,4162.21,5470656.0
1755624240,4162.01,4167.5,4160.42,4167.36,8773368.0
1755624420,4166.78,4171.26,4163.63,4168.06,9777120.0
1755624600,4167.37,4176.25,4165.66,4174.68,11606132.0
1755624780,4174.44,4181.57,4173.01,4173.85,12236644.0
1755624960,4173.41,4182.0,4172.33,4181.97,6716148.0
1755625140,4181.97,4181.98,4174.43,4174.44,3556336.0
1755625320,4174.16,4175.49,4168.48,4168.99,7095548.0
1755625500,4168.62,4170.95,4161.26,4167.6,12597928.0
1755625680,4166.18,4178.93,4166.18,4178.93,4156286.0
1755625860,4178.89,4182.82,4172.79,4176.01,4164888.0
1755626040,4175.73,4184.36,4174.16,4180.51,3668982.0
1755626220,4180.29,4187.18,4180.0,4184.27,4131698.0
1755626400,4184.26,4185.18,4175.05,4179.45,5752730.0
1755626580,4179.61,4181.29,4173.06,4174.49,4309404.0
1755626760,4173.41,4181.98,4172.82,4181.78,2929178.0
1755626940,4181.87,4185.26,4179.96,4183.44,2776196.0
1755627120,4183.78,4185.98,4180.11,4180.11,2605642.0
1755627300,4180.05,4185.22,4174.56,4174.56,2777430.0
1755627480,4174.91,4179.99,4170.09,4170.09,2532298.0
1755627660,4170.0,4178.68,4169.08,4178.03,6250566.0
1755627840,4178.3,4183.64,4176.73,4177.01,3484918.0
1755628020,4177.01,4177.06,4165.52,4165.53,3945360.0
1755628200,4165.53,4171.68,4164.31,4171.67,3786040.0
1755628380,4170.72,4172.58,4165.38,4168.82,3088492.0
1755628560,4169.36,4171.91,4152.24,4154.28,10207116.0
1755628740,4154.56,4159.36,4151.01,4151.02,6696064.0
1755628920,4151.03,4151.03,4139.81,4142.39,12010072.0
1755629100,4143.48,4152.45,4142.83,4146.3,6953728.0
1755629280,4146.3,4150.24,4131.78,4131.78,12251260.0
1755629460,4131.76,4141.02,4121.26,4139.2,31580628.0
1755629640,4139.38,4152.17,4139.2,4145.26,12058826.0
1755629820,4145.5,4149.78,4142.51,4144.18,4419546.0
1755630000,4144.18,4147.95,4124.26,4125.45,16570860.0
1755630180,4125.49,4133.0,4116.26,4125.26,19078938.0
1755630360,4124.22,4125.23,4114.28,4118.66,11149612.0
1755630540,4119.34,4127.29,4115.97,4121.93,7891396.0
1755630720,4121.59,4126.73,4117.43,4124.32,4395622.0
1755630900,4124.15,4124.15,4113.88,4119.43,7520892.0
1755631080,4119.43,4143.36,4117.61,4142.97,18794376.0
1755631260,4142.65,4159.26,4142.65,4156.47,20191686.0
1755631440,4155.86,4163.88,4154.91,4162.2,10391892.0
1755631620,4161.23,4164.51,4158.94,4162.0,6566324.0
1755631800,4162.0,4166.6,4153.49,4156.23,8737802.0
1755631980,4156.23,4162.7,4154.69,4160.79,4380336.0
1755632160,4160.79,4165.78,4158.01,4160.16,4061512.0
1755632340,4160.4,4164.26,4156.28,4158.99,4044906.0
1755632520,4160.52,4161.72,4154.08,4154.31,4194332.0
1755632700,4154.34,4159.98,4148.26,4148.27,5999336.0
1755632880,4147.39,4153.15,4145.08,4148.59,4381668.0
1755633060,4148.59,4152.49,4138.75,4140.01,7714648.0
1755633240,4140.01,4154.26,4138.89,4144.38,7114520.0
1755633420,4144.39,4149.0,4136.26,4141.01,5413684.0
1755633600,4141.29,4150.39,4140.4,4148.72,5480476.0
1755633780,4148.73,4153.43,4141.46,4141.46,3762812.0
1755633960,4141.46,4142.78,4131.35,4131.62,8162580.0
1755634140,4131.26,4133.31,4121.01,4123.12,10748834.0
1755634320,4123.11,4124.76,4115.19,4118.42,11515408.0
1755634500,4118.47,4135.26,4116.5,4132.54,9420410.0
1755634680,4131.98,4140.31,4131.01,4138.5,6543116.0
1755634860,4138.18,4143.45,4131.0,4135.47,4938280.0
1755635040,4135.87,4145.26,4132.77,4145.26,3162360.0
1755635220,4145.68,4148.25,4138.4,4143.62,5132880.0
1755635400,4144.0,4152.24,4143.62,4150.12,5405256.0
1755635580,4150.24,4155.15,4148.09,4149.93,4600454.0
1755635760,4149.94,4153.43,4148.37,4152.72,2068682.0
1755635940,4152.72,4155.09,4148.44,4149.99,2017356.0
1755636120,4149.99,4152.65,4144.53,4145.99,2101188.0
1755636300,4145.98,4155.0,4145.93,4152.17,2396564.0
1755636480,4152.16,4156.75,4151.81,4156.48,2864584.0
1755636660,4156.48,4157.14,4152.16,4156.56,1728160.0
1755636840,4156.56,4162.26,4156.56,4160.99,5714446.0
1755637020,4160.78,4160.99,4154.01,4156.93,5667720.0
1755637200,4157.85,4157.85,4146.79,4150.69,7158696.0
1755637380,4150.69,4153.67,4149.0,4150.78,1576010.0
1755637560,4150.79,4151.14,4144.32,4144.32,2219830.0
1755637740,4144.32,4147.0,4135.1,4146.64,7213650.0
1755637920,4146.65,4163.55,4146.0,4163.0,6103766.0
1755638100,4163.01,4163.53,4156.41,4156.76,3763842.0
1755638280,4156.75,4156.75,4142.09,4143.2,4714210.0
1755638460,4143.79,4147.55,4140.0,4145.39,4536532.0
1755638640,4145.39,4146.42,4138.04,4140.0,3193208.0
1755638820,4140.01,4150.36,4139.89,4150.36,2155148.0
1755639000,4150.35,4150.64,4143.26,4143.37,1797812.0
1755639180,4143.37,4145.74,4139.0,4145.32,1848196.0
1755639360,4145.47,4148.79,4145.47,4148.79,1177880.0
1755639540,4148.79,4149.87,4144.7,4149.68,1487844.0
1755639720,4149.69,4152.48,4148.54,4150.73,957972.0
1755639900,4150.73,4150.74,4143.01,4143.32,1820042.0
1755640080,4143.32,4149.56,4143.32,4147.26,2175426.0
1755640260,4147.37,4149.78,4144.88,4149.29,1092694.0
1755640440,4149.29,4151.57,4148.0,4151.35,1712190.0
1755640620,4151.35,4151.4,4148.3,4148.31,306526.0
1755640800,4152.24,4152.61,4127.73,4135.39,6309730.0
1755640980,4135.47,4143.95,4128.4,4130.75,9519036.0
1755641160,4130.17,4139.96,4123.55,4138.47,7688934.0
1755641340,4138.48,4144.66,4131.28,4132.47,3991030.0
1755641520,4133.95,4137.73,4131.39,4133.11,2026334.0
1755641700,4133.11,4139.04,4132.51,4134.87,1559438.0
1755641880,4135.04,4135.04,4119.61,4121.22,7975590.0
1755642060,4121.22,4141.99,4118.61,4139.34,7439300.0
1755642240,4139.35,4143.09,4135.7,4136.65,3044284.0
1755642420,4136.64,4145.33,4136.39,4141.54,2339092.0
1755642600,4141.24,4147.99,4139.7,4147.89,2635716.0
1755642780,4147.66,4148.22,4141.76,4142.6,2403662.0
1755642960,4143.54,4146.01,4133.09,4134.79,3664828.0
1755643140,4134.77,4139.94,4130.78,4139.0,2656510.0
1755643320,4139.0,4142.72,4137.0,4141.95,1385558.0
1755643500,4141.95,4143.39,4136.02,4136.51,2000108.0
1755643680,4137.09,4137.11,4129.12,4135.81,3432210.0
1755643860,4135.95,4141.21,4133.67,4140.19,1651762.0
1755644040,4140.2,4141.0,4134.99,4139.59,1398434.0
1755644220,4139.99,4141.04,4127.98,4130.33,1649902.0
1755644400,4129.94,4134.47,4123.48,4126.76,3517784.0
1755644580,4126.76,4126.76,4117.21,4117.6,6255512.0
1755644760,4117.4,4125.05,4116.11,4119.43,5064862.0
1755644940,4119.43,4119.43,4114.11,4115.81,4032204.0
1755645120,4115.81,4124.83,4115.64,4123.37,3331428.0
1755645300,4123.68,4126.02,4111.01,4125.23,10399572.0
1755645480,4125.23,4125.29,4113.12,4120.45,6202906.0
1755645660,4120.45,4132.58,4119.3,4126.08,5737450.0
1755645840,4126.07,4127.5,4110.02,4113.95,9942190.0
1755646020,4113.95,4115.77,4105.38,4106.65,15040932.0
1755646200,4106.65,4111.25,4098.95,4101.02,14894548.0
1755646380,4101.01,4116.28,4101.01,4111.15,17133250.0
1755646560,4111.26,4116.26,4086.1,4090.41,29563486.0
1755646740,4090.78,4094.45,4075.09,4081.67,35839788.0
1755646920,4081.67,4096.0,4081.67,4095.56,10724780.0
1755647100,4095.56,4096.56,4079.59,4079.6,12739072.0
1755647280,4080.39,4082.99,4076.17,4077.27,11338546.0
1755647460,4077.37,4080.64,4069.43,4072.28,19633226.0
1755647640,4071.47,4077.24,4064.97,4069.01,17127886.0
1755647820,4069.01,4079.56,4065.58,4073.93,10525900.0
1755648000,4073.93,4088.88,4073.65,4087.62,18460028.0
1755648180,4088.4,4096.31,4086.71,4096.3,10953350.0
1755648360,4095.67,4099.77,4094.98,4097.0,11457090.0
1755648540,4096.45,4099.49,4091.41,4099.49,6396958.0
1755648720,4099.5,4100.0,4093.08,4093.68,13955850.0
1755648900,4093.69,4099.99,4092.36,4099.98,7198386.0
1755649080,4099.98,4099.99,4087.31,4094.99,10499810.0
1755649260,4094.99,4098.8,4082.73,4083.35,6302502.0
1755649440,4082.64,4086.16,4073.38,4077.33,9311504.0
1755649620,4077.21,4089.31,4076.31,4089.31,5803360.0
1755649800,4089.86,4094.99,4078.87,4080.6,5450360.0
1755649980,4080.6,4099.41,4080.45,4099.14,4627406.0
1755650160,4099.14,4100.0,4097.3,4098.99,9521520.0
1755650340,4098.71,4113.01,4097.52,4106.35,15765230.0
1755650520,4106.36,4113.26,4105.85,4109.95,6614166.0
1755650700,4109.95,4111.7,4105.36,4107.43,8823524.0
1755650880,4107.44,4109.62,4102.98,4103.2,6470158.0
1755651060,4103.19,4110.01,4101.88,4107.84,2506864.0
1755651240,4107.33,4110.8,4103.57,4110.49,2360050.0
1755651420,4110.49,4111.26,4102.2,4102.73,3362682.0
1755651600,4102.73,4116.46,4102.73,4114.21,6590088.0
1755651780,4114.75,4118.73,4113.8,4118.73,6376508.0
1755651960,4118.76,4120.66,4108.88,4111.17,9066636.0
1755652140,4111.16,4111.99,4094.18,4099.4,10034034.0
1755652320,4099.57,4103.24,4095.37,4101.01,4078814.0
1755652500,4101.25,4102.39,4090.35,4090.54,8223958.0
1755652680,4090.54,4105.56,4089.43,4102.01,5256032.0
1755652860,4102.0,4114.7,4101.12,4102.69,7768452.0
1755653040,4103.27,4103.79,4094.01,4094.63,3370256.0
1755653220,4095.6,4096.89,4088.44,4091.18,7522124.0
1755653400,4091.61,4092.99,4073.76,4080.6,18927116.0
1755653580,4080.61,4089.55,4080.01,4085.02,18955878.0
1755653760,4085.03,4088.0,4060.5,4064.4,23583476.0
1755653940,4064.46,4075.58,4064.46,4068.25,10166686.0
1755654120,4068.7,4077.25,4068.7,4074.02,5170068.0
1755654300,4074.74,4084.75,4074.39,4082.64,6700858.0
1755654480,4082.64,4111.26,4078.06,4111.26,17144048.0
1755654660,4110.18,4117.79,4107.38,4109.65,13875854.0
1755654840,4109.64,4119.64,4107.68,4115.87,6735534.0
1755655020,4115.87,4117.42,4105.43,4108.79,5247464.0
1755655200,4108.79,4113.09,4104.42,4110.52,5212526.0
1755655380,4110.52,4111.93,4103.85,4109.27,5539248.0
1755655560,4109.27,4122.22,4108.21,4118.64,9019624.0
1755655740,4117.66,4119.73,4107.93,4118.69,4330640.0
1755655920,4118.69,4132.72,4117.7,4132.72,11598554.0
1755656100,4132.73,4133.26,4127.57,4129.21,8148326.0
1755656280,4129.48,4132.9,4126.88,4129.51,4832212.0
1755656460,4128.83,4135.98,4125.22,4135.75,5159706.0
1755656640,4135.21,4137.86,4133.1,4136.48,6029016.0
1755656820,4135.93,4135.93,4130.18,4134.87,4361154.0
1755657000,4134.87,4136.07,4126.8,4130.95,5819962.0
1755657180,4131.45,4133.34,4125.08,4130.74,6034216.0
1755657360,4130.83,4132.81,4123.11,4123.43,4480230.0
1755657540,4123.43,4127.52,4121.29,4125.84,3809344.0
1755657720,4126.47,4131.74,4125.0,4129.77,3571448.0
1755657900,4129.6,4131.9,4124.03,4126.74,5123574.0
1755658080,4126.74,4130.48,4124.12,4125.99,6414096.0
1755658260,4125.99,4135.96,4125.74,4133.83,3566270.0
1755658440,4133.83,4139.98,4132.22,4138.43,5054228.0
1755658620,4138.43,4140.21,4133.71,4135.0,5347044.0
1755658800,4135.47,4144.6,4134.98,4144.59,6304466.0
1755658980,4144.36,4147.25,4137.16,4137.16,9557790.0
1755659160,4137.17,4142.05,4134.01,4141.17,4659958.0
1755659340,4141.16,4141.16,4130.0,4130.91,5274876.0
1755659520,4130.99,4135.48,4130.0,4130.89,2512480.0
1755659700,4130.9,4133.8,4126.39,4129.32,5836528.0
1755659880,4129.32,4141.99,4128.68,4141.99,3459184.0
1755660060,4142.19,4143.65,4138.08,4142.55,2813980.0
1755660240,4142.54,4144.74,4140.15,4144.0,2678054.0
1755660420,4143.99,4150.5,4143.0,4149.42,6946518.0
1755660600,4149.42,4154.62,4147.76,4153.97,6310118.0
1755660780,4153.98,4156.0,4150.37,4152.11,5433640.0
1755660960,4152.11,4152.12,4143.28,4143.43,4204428.0
1755661140,4143.27,4144.12,4138.91,4139.68,6701780.0
1755661320,4139.68,4140.87,4135.14,4140.86,4084682.0
1755661500,4140.86,4140.86,4135.19,4136.4,2822772.0
1755661680,4136.4,4143.07,4135.84,4139.07,2990426.0
1755661860,4139.07,4140.41,4134.8,4136.39,4200192.0
1755662040,4136.39,4143.01,4136.39,4141.61,2446722.0
1755662220,4141.61,4142.18,4138.16,4138.89,984124.0
1755662400,4138.99,4147.48,4137.3,4147.4,3198538.0
1755662580,4146.85,4151.94,4145.7,4151.91,9147114.0
1755662760,4151.91,4161.58,4150.6,4156.94,12012104.0
1755662940,4156.76,4158.29,4152.48,4152.55,4626714.0
1755663120,4152.55,4154.83,4150.7,4154.1,2555490.0
1755663300,4154.1,4159.76,4150.65,4159.76,3050422.0
1755663480,4159.61,4161.29,4158.25,4160.52,3561330.0
1755663660,4160.53,4163.69,4159.3,4162.46,5027208.0
1755663840,4163.01,4164.59,4159.41,4164.21,4665808.0
1755664020,4164.21,4167.57,4163.1,4163.11,5562672.0
1755664200,4163.1,4170.0,4163.1,4170.0,5102088.0
1755664380,4169.99,4179.96,4169.99,4173.14,11284314.0
1755664560,4172.76,4172.76,4159.53,4161.25,11964410.0
1755664740,4161.3,4162.34,4155.62,4157.71,6884716.0
1755664920,4157.7,4164.86,4157.51,4161.47,3159438.0
1755665100,4161.48,4162.0,4156.35,4157.4,3315128.0
1755665280,4157.39,4167.62,4157.39,4167.29,1732726.0
1755665460,4167.29,4171.03,4165.28,4168.0,2808898.0
1755665640,4168.22,4169.0,4165.06,4168.0,1642584.0
1755665820,4168.0,4168.64,4165.86,4168.1,1503962.0
1755666000,4168.1,4170.87,4165.48,4167.0,3316006.0
1755666180,4167.01,4170.66,4164.59,4167.68,2131630.0
1755666360,4167.68,4167.68,4161.57,4163.97,2893270.0
1755666540,4163.97,4164.9,4158.0,4158.04,2953434.0
1755666720,4158.05,4161.2,4155.78,4160.0,2708004.0
1755666900,4160.0,4164.01,4157.0,4159.31,1991164.0
1755667080,4158.14,4159.45,4153.0,4153.99,4314740.0
1755667260,4153.99,4161.0,4153.0,4161.0,2443894.0
1755667440,4161.0,4161.48,4157.1,4157.1,2218158.0
1755667620,4157.11,4162.78,4156.98,4160.68,1490748.0
1755667800,4160.69,4161.82,4157.21,4161.81,1855066.0
1755667980,4161.81,4166.33,4159.39,4160.0,2779094.0
1755668160,4160.0,4167.93,4159.84,4167.22,2739656.0
1755668340,4166.97,4168.89,4165.32,4167.76,2040220.0
1755668520,4167.76,4168.0,4165.0,4167.92,2349780.0
1755668700,4167.93,4169.89,4164.5,4169.66,1758664.0
1755668880,4169.67,4172.85,4169.21,4172.16,2975674.0
1755669060,4172.13,4174.99,4170.46,4174.99,4021046.0
1755669240,4174.99,4178.0,4173.27,4177.65,4214494.0
1755669420,4177.66,4182.31,4175.86,4180.98,8403440.0
1755669600,4180.98,4184.31,4177.33,4184.31,5484656.0
1755669780,4184.27,4185.99,4177.14,4177.21,10819638.0
1755669960,4177.21,4179.89,4176.01,4178.44,4850876.0
1755670140,4179.2,4179.39,4174.32,4174.46,3128804.0
1755670320,4174.45,4174.45,4172.49,4173.37,2371610.0
1755670500,4173.37,4177.49,4167.31,4168.97,4388358.0
1755670680,4169.38,4181.23,4169.38,4181.07,4884910.0
1755670860,4180.89,4182.82,4174.44,4175.43,4190940.0
1755671040,4175.43,4177.31,4169.11,4170.1,3363244.0
1755671220,4170.1,4175.16,4168.52,4173.08,4734182.0
1755671400,4172.42,4177.7,4172.38,4172.39,1983382.0
1755671580,4172.39,4178.56,4171.07,4177.77,2533812.0
1755671760,4177.77,4185.0,4175.99,4184.05,4746752.0
1755671940,4184.04,4186.94,4183.02,4185.25,3576692.0
1755672120,4185.25,4185.95,4182.8,4184.29,3648042.0
1755672300,4184.29,4184.53,4176.4,4176.41,2861120.0
1755672480,4176.85,4181.0,4175.43,4179.85,2776736.0
1755672660,4179.84,4182.0,4176.51,4181.98,1900228.0
1755672840,4181.98,4181.99,4175.36,4178.84,3271742.0
1755673020,4178.83,4183.19,4178.83,4180.01,2061696.0
1755673200,4180.0,4197.77,4180.0,4197.75,17495526.0
1755673380,4197.6,4197.86,4186.0,4187.21,6976432.0
1755673560,4187.21,4193.79,4187.0,4193.61,2260548.0
1755673740,4193.6,4198.76,4193.09,4196.97,5016866.0
1755673920,4196.99,4202.32,4195.55,4200.8,8179528.0
1755674100,4200.8,4209.83,4200.54,4203.8,12036808.0
1755674280,4203.45,4208.01,4201.75,4207.5,5325484.0
1755674460,4207.5,4207.5,4203.18,4204.89,3310854.0
1755674640,4204.53,4205.07,4197.9,4205.07,4744662.0
1755674820,4205.07,4205.76,4200.61,4202.21,3229004.0
1755675000,4202.21,4202.21,4193.01,4199.44,10171796.0
1755675180,4199.44,4199.68,4190.12,4190.52,4689150.0
1755675360,4190.87,4194.49,4189.28,4194.07,5062690.0
1755675540,4194.07,4194.21,4189.33,4191.5,2567064.0
1755675720,4191.5,4191.99,4188.74,4189.62,3526028.0
1755675900,4189.72,4195.25,4187.21,4195.25,4607838.0
1755676080,4195.25,4197.48,4187.0,4193.76,3096400.0
1755676260,4193.76,4194.57,4185.91,4186.12,3411272.0
1755676440,4186.13,4190.7,4183.0,4184.16,8816486.0
1755676620,4184.45,4185.03,4180.87,4183.65,8896466.0
1755676800,4183.65,4189.26,4178.05,4187.54,11813414.0
1755676980,4187.54,4197.82,4187.0,4196.76,8614048.0
1755677160,4196.76,4196.76,4190.15,4194.99,5199396.0
1755677340,4194.99,4200.33,4194.32,4199.47,4192510.0
1755677520,4199.47,4205.62,4198.84,4203.83,5302854.0
1755677700,4203.83,4217.56,4201.19,4212.62,21378978.0
1755677880,4212.62,4218.72,4210.23,4218.01,7797162.0
1755678060,4218.01,4218.01,4211.35,4211.69,5493886.0
1755678240,4211.36,4215.59,4208.13,4215.58,6715322.0
1755678420,4215.39,4227.26,4215.38,4225.86,17690988.0
1755678600,4225.86,4228.26,4222.57,4227.73,6242222.0
1755678780,4227.73,4228.45,4219.01,4219.28,5880942.0
1755678960,4219.28,4223.89,4218.88,4222.57,3100040.0
1755679140,4222.56,4226.68,4220.0,4226.67,6145574.0
1755679320,4225.96,4231.79,4224.4,4231.11,9937460.0
1755679500,4231.11,4232.74,4227.48,4230.69,8031008.0
1755679680,4230.97,4231.01,4226.39,4227.0,2644206.0
1755679860,4226.84,4233.92,4226.84,4231.58,3844976.0
1755680040,4230.99,4237.83,4230.0,4237.83,6309814.0
1755680220,4237.57,4239.02,4232.99,4236.95,7309962.0
1755680400,4236.96,4236.96,4223.84,4226.27,9633716.0
1755680580,4226.27,4228.04,4222.75,4225.76,4650712.0
1755680760,4225.76,4229.26,4223.5,4227.39,4410110.0
1755680940,4227.39,4227.48,4222.39,4222.6,4347198.0
1755681120,4222.6,4231.97,4221.26,4227.22,5483122.0
1755681300,4227.22,4229.59,4225.26,4226.75,3233472.0
1755681480,4226.76,4231.6,4226.75,4230.45,2156014.0
1755681660,4230.46,4231.48,4224.26,4224.33,3031670.0
1755681840,4224.33,4226.73,4221.61,4221.78,2975144.0
1755682020,4221.78,4224.56,4218.48,4221.63,5061932.0
1755682200,4221.62,4224.87,4219.14,4220.75,4162270.0
1755682380,4220.75,4222.17,4218.27,4219.38,3075364.0
1755682560,4219.38,4227.3,4217.95,4227.3,4143976.0
1755682740,4227.3,4227.43,4224.57,4225.35,2892726.0
1755682920,4225.36,4228.54,4224.55,4224.67,2445426.0
1755683100,4224.74,4232.0,4224.65,4231.59,2462130.0
1755683280,4231.59,4232.86,4220.99,4221.69,4728842.0
1755683460,4221.7,4222.8,4216.85,4217.16,4150308.0
1755683640,4217.15,4222.39,4215.78,4221.12,5633810.0
1755683820,4221.12,4223.33,4220.1,4221.06,1862206.0
1755684000,4221.06,4223.0,4217.86,4222.05,2215590.0
1755684180,4222.01,4227.99,4221.05,4227.64,3156790.0
1755684360,4227.95,4227.95,4219.0,4220.18,1991732.0
1755684540,4220.18,4220.19,4212.83,4214.0,6483688.0
1755684720,4213.82,4218.1,4212.0,4213.96,4195260.0
1755684900,4213.95,4224.16,4213.95,4223.02,3697226.0
1755685080,4223.02,4226.45,4218.3,4218.3,2994010.0
1755685260,4218.31,4223.48,4216.24,4216.7,1312054.0
1755685440,4216.7,4216.7,4210.26,4212.21,4603250.0
1755685620,4212.22,4212.6,4209.26,4210.01,5637920.0
1755685800,4210.01,4214.87,4210.01,4214.51,4335068.0
1755685980,4214.51,4216.17,4211.04,4214.49,2270678.0
1755686160,4214.49,4218.0,4211.05,4213.16,1559030.0
1755686340,4213.17,4219.13,4212.8,4216.53,1583062.0
1755686520,4216.53,4222.42,4216.53,4222.41,2040096.0
1755686700,4222.41,4226.43,4222.15,4225.88,3500866.0
1755686880,4225.88,4231.44,4225.05,4230.0,3708126.0
1755687060,4229.93,4230.37,4227.15,4228.75,2162770.0
1755687240,4228.74,4229.66,4224.02,4227.73,2255840.0
1755687420,4227.73,4229.64,4225.0,4225.29,1902338.0
1755687600,4225.3,4230.24,4224.08,4228.21,2408436.0
1755687780,4228.2,4230.42,4225.02,4225.03,1552078.0
1755687960,4225.02,4225.41,4216.4,4217.63,2968132.0
1755688140,4217.44,4217.92,4211.19,4213.56,4992204.0
1755688320,4213.55,4214.21,4211.12,4212.77,4508146.0
1755688500,4212.78,4214.53,4205.9,4208.37,6614326.0
1755688680,4208.01,4211.75,4204.01,4210.32,6071322.0
1755688860,4210.31,4212.18,4205.84,4206.53,4530842.0
1755689040,4206.53,4210.73,4201.27,4206.24,5057332.0
1755689220,4206.66,4206.67,4194.26,4197.88,16087242.0
1755689400,4197.89,4199.38,4182.78,4183.53,18112968.0
1755689580,4183.51,4191.34,4183.51,4189.63,7920510.0
1755689760,4189.65,4192.01,4185.53,4186.84,5130312.0
1755689940,4187.44,4187.45,4168.26,4173.53,19610636.0
1755690120,4173.45,4176.23,4154.35,4162.0,27289504.0
1755690300,4162.0,4165.23,4148.23,4159.03,24314658.0
1755690480,4158.65,4176.45,4155.24,4176.26,14413102.0
1755690660,4176.27,4190.76,4170.56,4190.0,14925324.0
1755690840,4190.0,4191.0,4182.0,4186.73,8888786.0
1755691020,4186.73,4193.59,4183.36,4193.48,5118496.0
1755691200,4193.48,4220.47,4192.9,4219.14,25499050.0
1755691380,4218.5,4218.96,4205.89,4211.39,13174886.0
1755691560,4211.38,4211.39,4196.21,4200.03,9704024.0
1755691740,4200.3,4210.29,4197.98,4205.64,6355122.0
1755691920,4206.63,4206.69,4195.0,4199.5,4731070.0
1755692100,4199.49,4208.58,4196.27,4202.39,5178480.0
1755692280,4202.62,4203.47,4186.26,4186.68,9585656.0
1755692460,4186.27,4191.36,4173.82,4176.27,12074906.0
1755692640,4177.19,4191.2,4177.19,4190.67,7956238.0
1755692820,4190.68,4192.21,4180.91,4187.43,4103972.0
1755693000,4187.43,4196.3,4176.36,4181.73,7017430.0
1755693180,4181.74,4193.46,4181.74,4191.67,3219458.0
1755693360,4192.07,4197.44,4185.35,4191.56,5094386.0
1755693540,4191.56,4195.88,4188.0,4195.41,2528050.0
1755693720,4196.01,4205.0,4195.49,4202.68,5139534.0
1755693900,4202.69,4203.99,4197.43,4197.83,4470246.0
1755694080,4197.84,4206.22,4197.81,4206.15,2235682.0
1755694260,4206.15,4207.26,4193.64,4198.95,3752180.0
1755694440,4198.96,4208.71,4198.95,4207.82,3023950.0
1755694620,4208.14,4208.87,4202.0,4203.29,2321686.0
1755694800,4203.29,4203.78,4187.51,4189.27,4619848.0
1755694980,4189.28,4197.0,4189.28,4192.48,2250830.0
1755695160,4192.48,4197.47,4186.76,4187.99,2412650.0
1755695340,4187.46,4188.89,4177.77,4177.98,5288202.0
1755695520,4178.0,4180.0,4169.39,4169.4,6511720.0
1755695700,4169.26,4179.0,4163.01,4176.2,14097622.0
1755695880,4175.96,4184.36,4174.13,4182.16,6372186.0
1755696060,4182.16,4184.59,4175.79,4175.79,3773340.0
1755696240,4176.0,4181.81,4175.08,4179.61,3863466.0
1755696420,4179.61,4186.88,4177.01,4185.95,3693724.0
1755696600,4186.15,4187.47,4164.26,4169.32,13997030.0
1755696780,4168.84,4187.72,4168.49,4179.39,8689632.0
1755696960,4179.25,4214.09,4179.25,4205.98,23558826.0
1755697140,4206.09,4206.51,4170.04,4180.49,14227122.0
1755697320,4181.34,4200.66,4175.08,4176.23,11512620.0
1755697500,4176.13,4179.37,4152.6,4153.02,25037058.0
1755697680,4153.02,4167.28,4142.07,4143.66,24764998.0
1755697860,4143.43,4144.89,4126.38,4128.26,34857662.0
1755698040,4130.4,4148.44,4130.0,4140.88,15920306.0
1755698220,4141.58,4152.42,4132.55,4134.49,12537178.0
1755698400,4134.06,4148.15,4132.48,4147.63,9793398.0
1755698580,4146.79,4157.54,4126.26,4126.27,13360988.0
1755698760,4126.05,4133.07,4117.43,4119.46,24148680.0
1755698940,4120.4,4126.51,4108.07,4111.78,22001486.0
1755699120,4111.7,4128.06,4110.79,4125.69,12638510.0
1755699300,4125.67,4125.67,4104.8,4123.92,16056470.0
1755699480,4123.92,4139.68,4119.5,4137.72,15689246.0
1755699660,4137.31,4149.15,4133.8,4146.92,16038904.0
1755699840,4147.05,4149.59,4139.27,4139.53,6045784.0
1755700020,4139.34,4160.73,4138.56,4157.69,20292636.0
1755700200,4157.87,4182.68,4157.68,4179.99,30230124.0
1755700380,4179.1,4197.0,4177.89,4189.01,31095446.0
1755700560,4188.47,4206.75,4183.14,4206.75,18342500.0
1755700740,4206.12,4214.45,4193.26,4202.29,25775000.0
1755700920,4202.17,4208.88,4198.0,4205.12,8908168.0
1755701100,4204.95,4218.6,4197.42,4218.59,15639080.0
1755701280,4218.59,4229.26,4211.2,4228.56,16221912.0
1755701460,4228.56,4234.52,4209.19,4209.19,14893482.0
1755701640,4208.95,4213.54,4203.97,4210.49,9472096.0
1755701820,4210.49,4217.44,4204.55,4211.67,5151734.0
1755702000,4211.67,4225.18,4204.35,4216.9,8305612.0
1755702180,4217.2,4247.99,4217.1,4247.9,23929406.0
1755702360,4247.88,4276.7,4245.01,4269.45,41142364.0
1755702540,4266.45,4273.58,4256.78,4259.43,17383894.0
1755702720,4259.65,4266.27,4258.31,4264.9,7319036.0
1755702900,4263.68,4279.98,4263.12,4279.07,19562930.0
1755703080,4279.19,4294.37,4276.16,4293.69,28245960.0
1755703260,4293.66,4298.99,4289.11,4296.9,20172558.0
1755703440,4296.8,4306.01,4290.19,4303.18,22687604.0
1755703620,4302.78,4303.63,4295.79,4297.0,11732538.0
1755703800,4296.54,4299.73,4280.34,4296.74,15262230.0
1755703980,4296.74,4300.59,4284.68,4287.64,9921230.0
1755704160,4287.19,4297.0,4281.01,4294.76,10059538.0
1755704340,4294.75,4295.21,4285.01,4293.44,7058606.0
1755704520,4293.68,4296.99,4286.55,4287.09,6176144.0
1755704700,4287.15,4296.12,4280.91,4281.77,13787368.0
1755704880,4281.77,4282.36,4269.35,4275.92,22857854.0
1755705060,4276.58,4277.47,4254.03,4254.17,24283668.0
1755705240,4255.17,4265.81,4248.32,4251.13,15677244.0
1755705420,4251.4,4257.26,4249.18,4253.47,8612544.0
1755705600,4253.47,4279.36,4253.46,4278.22,17933790.0
1755705780,4277.92,4283.85,4271.98,4274.93,11494892.0
1755705960,4274.87,4280.29,4264.01,4269.86,8214844.0
1755706140,4269.87,4284.99,4267.39,4283.86,7046640.0
1755706320,4283.85,4286.14,4278.26,4285.98,6605158.0
1755706500,4285.76,4318.93,4285.07,4318.46,29703674.0
1755706680,4318.7,4324.98,4310.17,4322.01,17054962.0
1755706860,4322.44,4325.42,4311.14,4319.67,15679536.0
1755707040,4319.99,4320.46,4306.28,4315.67,9462988.0
1755707220,4315.91,4326.7,4308.82,4324.6,11331638.0
1755707400,4324.6,4326.33,4307.13,4309.26,11312542.0
1755707580,4309.26,4312.0,4302.0,4305.09,9236368.0
1755707760,4305.01,4305.5,4291.84,4296.52,11389072.0
1755707940,4296.99,4304.57,4296.01,4296.65,5423222.0
1755708120,4295.94,4307.37,4294.26,4304.95,6158054.0
1755708300,4305.3,4316.46,4302.96,4316.13,8302650.0
1755708480,4316.13,4316.45,4300.24,4308.56,6711796.0
1755708660,4308.22,4314.89,4304.5,4306.33,3944212.0
1755708840,4306.33,4310.48,4297.2,4297.56,4604926.0
1755709020,4296.76,4300.29,4292.26,4299.92,5083630.0
1755709200,4299.77,4314.47,4296.02,4314.47,4733906.0
1755709380,4314.47,4317.2,4306.58,4309.89,6104634.0
1755709560,4310.11,4321.08,4306.27,4321.08,3609832.0
1755709740,4321.08,4327.76,4312.0,4325.92,8756058.0
1755709920,4325.92,4325.93,4304.58,4305.76,8179104.0
1755710100,4305.88,4313.99,4302.26,4302.75,4647128.0
1755710280,4303.23,4319.47,4303.13,4317.92,3530636.0
1755710460,4317.91,4322.86,4306.51,4306.57,4591456.0
1755710640,4306.58,4312.22,4305.24,4307.7,2780020.0
1755710820,4307.29,4309.98,4303.31,4306.36,3081272.0
1755711000,4306.37,4308.0,4298.27,4307.29,5234170.0
1755711180,4307.29,4311.85,4300.45,4311.47,4478014.0
1755711360,4311.04,4313.67,4308.16,4312.12,3329750.0
1755711540,4312.12,4321.35,4311.37,4321.21,5526216.0
1755711720,4321.33,4346.73,4319.67,4345.9,25152532.0
1755711900,4346.09,4362.96,4342.26,4344.11,32732082.0
1755712080,4344.1,4344.1,4333.67,4335.91,9497740.0
1755712260,4336.03,4348.99,4336.03,4348.29,8802456.0
1755712440,4348.28,4348.29,4337.32,4342.83,5500914.0
1755712620,4342.83,4347.96,4341.33,4341.75,5590818.0
1755712800,4341.76,4343.37,4318.71,4319.91,10815178.0
1755712980,4319.51,4319.52,4300.34,4300.34,21568878.0
1755713160,4300.34,4300.34,4288.75,4298.79,19176366.0
1755713340,4298.8,4309.94,4296.27,4296.34,10153824.0
1755713520,4296.33,4297.39,4287.26,4289.32,8372856.0
1755713700,4288.52,4291.22,4273.92,4289.74,18673370.0
1755713880,4288.29,4289.63,4276.43,4279.38,6350372.0
1755714060,4279.28,4282.75,4271.0,4276.07,11669786.0
1755714240,4276.07,4282.33,4270.88,4282.12,6705826.0
1755714420,4282.14,4282.34,4271.43,4276.92,5344252.0
1755714600,4276.71,4280.04,4261.59,4262.14,10812162.0
1755714780,4262.14,4277.78,4262.13,4270.15,6483272.0
1755714960,4270.46,4288.99,4270.46,4284.58,11367282.0
1755715140,4284.49,4291.92,4283.24,4286.2,6633960.0
1755715320,4286.2,4296.45,4286.2,4291.56,5446584.0
1755715500,4292.0,4304.81,4290.28,4303.06,8031496.0
1755715680,4303.07,4304.87,4296.24,4296.26,8138294.0
1755715860,4296.25,4302.88,4295.57,4296.97,5216930.0
1755716040,4296.91,4307.0,4295.68,4300.26,5839630.0
1755716220,4300.26,4300.91,4289.29,4289.56,6219532.0
1755716400,4289.56,4299.46,4284.27,4292.32,5119336.0
1755716580,4292.59,4302.6,4292.59,4302.6,2518686.0
1755716760,4302.76,4302.76,4295.0,4298.54,2005560.0
1755716940,4299.38,4318.17,4295.96,4318.17,7591220.0
1755717120,4317.09,4317.09,4306.38,4306.88,5282702.0
1755717300,4306.89,4313.57,4304.14,4310.01,3522676.0
1755717480,4309.76,4315.76,4307.69,4311.28,3721788.0
1755717660,4311.28,4339.09,4310.26,4336.73,19928446.0
1755717840,4336.1,4345.96,4327.36,4327.37,13255350.0
1755718020,4327.37,4331.74,4323.47,4329.58,4723676.0
1755718200,4329.58,4338.04,4323.65,4330.85,5475476.0
1755718380,4330.96,4330.96,4321.21,4325.71,4999822.0
1755718560,4325.42,4327.76,4321.15,4326.88,3208694.0
1755718740,4326.88,4326.88,4318.34,4319.58,3604414.0
1755718920,4319.59,4333.0,4319.58,4332.56,3640282.0
1755719100,4332.56,4335.58,4326.85,4329.56,3269680.0
1755719280,4329.8,4343.99,4329.56,4342.15,5595060.0
1755719460,4342.14,4344.76,4337.06,4342.49,3444890.0
1755719640,4342.55,4347.99,4338.94,4343.8,4899234.0
1755719820,4344.28,4349.57,4340.81,4344.32,5446516.0
1755720000,4343.97,4344.77,4329.95,4336.76,9423826.0
1755720180,4336.76,4342.65,4332.4,4341.99,3659982.0
1755720360,4341.99,4347.64,4337.76,4347.63,2544796.0
1755720540,4347.64,4350.26,4336.38,4337.7,4532948.0
1755720720,4337.7,4340.67,4336.21,4337.51,2219006.0
1755720900,4337.5,4340.54,4333.05,4335.51,2573518.0
1755721080,4335.51,4336.33,4330.16,4334.77,4151468.0
1755721260,4334.14,4343.23,4331.0,4341.32,3280008.0
1755721440,4341.31,4347.91,4340.32,4347.33,2542926.0
1755721620,4347.32,4348.24,4342.01,4346.98,1713212.0
1755721800,4346.98,4351.1,4338.25,4342.14,5963078.0
1755721980,4340.05,4341.69,4335.0,4339.96,2882508.0
1755722160,4339.96,4346.0,4338.0,4338.86,1327966.0
1755722340,4338.87,4344.57,4334.05,4338.32,2134828.0
1755722520,4338.9,4346.81,4337.32,4343.34,1807562.0
1755722700,4343.34,4350.64,4342.0,4347.26,2498702.0
1755722880,4347.26,4350.62,4342.23,4350.47,1502832.0
1755723060,4350.77,4368.0,4350.07,4367.83,11583700.0
1755723240,4368.34,4370.28,4355.56,4360.92,8951364.0
1755723420,4360.35,4364.25,4352.3,4353.97,3809800.0
1755723600,4353.41,4360.99,4350.69,4355.56,2762404.0
1755723780,4355.57,4355.57,4345.0,4345.9,3917034.0
1755723960,4345.89,4354.41,4345.89,4354.14,4009016.0
1755724140,4354.13,4356.63,4352.27,4353.26,2131672.0
1755724320,4353.26,4354.13,4345.36,4350.52,1956050.0
1755724500,4350.52,4353.76,4336.1,4337.77,6558958.0
1755724680,4337.94,4342.82,4322.4,4329.42,11714240.0
1755724860,4329.69,4335.48,4323.64,4331.27,6305338.0
1755725040,4331.27,4333.44,4323.37,4327.98,3038392.0
1755725220,4327.98,4329.13,4322.0,4328.05,2333450.0
1755725400,4328.16,4331.32,4319.0,4320.45,2892636.0
1755725580,4320.45,4326.32,4319.01,4326.32,2683514.0
1755725760,4326.32,4326.32,4320.41,4325.45,3008922.0
1755725940,4325.44,4351.17,4325.0,4348.45,7811380.0
1755726120,4348.45,4364.99,4343.92,4353.78,7277182.0
1755726300,4353.78,4354.44,4346.11,4347.49,4038002.0
1755726480,4347.5,4352.49,4347.49,4350.42,1230664.0
1755726660,4350.41,4359.37,4350.41,4357.96,2311102.0
1755726840,4357.96,4358.2,4348.89,4348.89,2558634.0
1755727020,4348.88,4348.88,4339.67,4340.0,1974446.0
1755727200,4340.0,4357.12,4340.0,4347.6,4036278.0
1755727380,4347.41,4351.51,4343.75,4346.31,2718976.0
1755727560,4346.31,4346.78,4339.25,4341.92,2839702.0
1755727740,4341.91,4341.99,4335.91,4336.64,3034182.0
1755727920,4336.64,4343.68,4335.8,4343.68,1659028.0
1755728100,4343.68,4345.39,4337.0,4340.02,1208634.0
1755728280,4340.02,4346.19,4335.0,4342.3,2622126.0
1755728460,4342.3,4351.39,4341.74,4346.16,1985836.0
1755728640,4346.17,4352.8,4345.21,4347.11,2287048.0
1755728820,4346.85,4351.47,4345.53,4351.47,713132.0
1755729000,4351.47,4351.87,4345.67,4350.95,1121988.0
1755729180,4350.95,4355.78,4342.66,4343.75,2707074.0
1755729360,4343.48,4352.14,4341.89,4349.99,1700558.0
1755729540,4349.99,4357.91,4349.99,4357.6,3087128.0
1755729720,4358.23,4358.23,4352.71,4355.48,1732608.0
1755729900,4355.89,4366.4,4354.21,4364.96,5569320.0
1755730080,4365.3,4367.13,4360.75,4364.4,2445022.0
1755730260,4364.41,4367.13,4360.57,4366.28,1902448.0
1755730440,4366.28,4375.85,4366.28,4368.54,9267050.0
1755730620,4368.5,4370.44,4367.0,4369.87,862066.0
1755730800,4364.02,4365.46,4356.77,4359.22,3074614.0
1755730980,4359.21,4361.62,4352.17,4352.18,2399136.0
1755731160,4352.18,4355.86,4352.13,4353.46,1674600.0
1755731340,4353.45,4354.8,4346.38,4349.36,2316236.0
1755731520,4349.33,4349.72,4344.6,4345.24,3014920.0
1755731700,4345.25,4349.45,4342.36,4349.45,2348344.0
1755731880,4349.45,4349.49,4341.11,4341.36,1395926.0
1755732060,4341.36,4345.0,4339.6,4344.22,2672574.0
1755732240,4344.22,4344.22,4335.47,4337.14,4863508.0
1755732420,4337.14,4338.21,4333.36,4335.27,1704130.0
1755732600,4335.27,4336.56,4329.64,4332.6,3958134.0
1755732780,4332.6,4336.42,4331.11,4334.2,3438040.0
1755732960,4334.19,4338.61,4331.25,4337.1,2133448.0
1755733140,4337.1,4337.84,4333.65,4335.9,1282886.0
1755733320,4335.91,4343.55,4335.9,4342.0,2272560.0
1755733500,4342.0,4342.49,4337.0,4338.56,1681672.0
1755733680,4338.56,4338.56,4327.07,4328.23,3619488.0
1755733860,4328.22,4328.68,4325.88,4327.98,2275854.0
1755734040,4327.92,4329.66,4324.52,4328.24,2907886.0
1755734220,4328.24,4334.5,4327.17,4334.5,1762230.0
1755734400,4334.5,4334.5,4323.79,4327.38,3584938.0
1755734580,4327.37,4331.07,4324.01,4325.29,3455502.0
1755734760,4325.29,4325.62,4318.1,4318.74,3042152.0
1755734940,4318.74,4322.29,4314.0,4321.42,7327876.0
1755735120,4321.42,4323.16,4316.36,4316.36,1907596.0
1755735300,4316.36,4321.95,4311.95,4315.77,4489604.0
1755735480,4315.53,4315.53,4306.16,4308.51,8527544.0
1755735660,4308.5,4314.64,4305.41,4313.42,5718314.0
1755735840,4313.43,4315.35,4309.9,4309.9,2657066.0
1755736020,4309.9,4314.99,4308.7,4314.27,2331062.0
1755736200,4314.26,4323.04,4313.92,4316.39,6072948.0
1755736380,4316.26,4326.85,4315.0,4322.61,3462680.0
1755736560,4322.45,4331.26,4322.26,4327.96,5412278.0
1755736740,4326.87,4328.21,4320.43,4325.9,1904740.0
1755736920,4325.9,4327.44,4320.27,4320.27,2503466.0
1755737100,4320.28,4329.78,4318.12,4318.13,2893846.0
1755737280,4318.13,4319.36,4309.76,4318.6,5560578.0
1755737460,4318.61,4321.33,4315.01,4315.03,1612810.0
1755737640,4315.03,4322.93,4313.44,4322.65,1771596.0
1755737820,4322.65,4325.51,4321.58,4322.04,1857766.0
1755738000,4322.31,4326.78,4319.73,4326.77,2114574.0
1755738180,4326.78,4326.78,4314.11,4314.12,1575700.0
1755738360,4314.11,4319.97,4313.04,4315.17,1627438.0
1755738540,4315.01,4315.01,4307.3,4312.68,2234758.0
1755738720,4312.17,4316.6,4310.77,4310.77,1081588.0
1755738900,4310.78,4313.33,4296.98,4299.41,8745746.0
1755739080,4299.39,4303.71,4295.62,4300.07,5931570.0
1755739260,4300.07,4307.8,4300.06,4304.1,3189850.0
1755739440,4304.1,4313.28,4304.01,4310.19,2304512.0
1755739620,4310.18,4315.0,4306.38,4308.64,1700294.0
1755739800,4308.5,4313.49,4306.0,4312.21,1753128.0
1755739980,4312.53,4319.62,4309.77,4312.65,3437188.0
1755740160,4312.65,4318.0,4310.01,4318.0,1434718.0
1755740340,4317.99,4322.94,4316.75,4319.55,2903676.0
1755740520,4319.55,4322.83,4315.43,4317.51,1723526.0
1755740700,4317.51,4320.24,4313.33,4313.61,1977066.0
1755740880,4313.35,4320.89,4313.34,4319.69,1988086.0
1755741060,4319.68,4325.2,4319.31,4323.23,3075628.0
1755741240,4322.64,4331.39,4322.61,4328.0,5054004.0
1755741420,4327.83,4335.51,4327.32,4329.71,5294890.0
1755741600,4329.72,4338.36,4328.1,4333.57,7735492.0
1755741780,4333.56,4335.0,4326.0,4326.55,4227638.0
1755741960,4326.23,4329.34,4314.4,4316.11,4136518.0
1755742140,4316.83,4317.99,4308.07,4310.94,3432774.0
1755742320,4310.98,4312.62,4300.98,4300.99,7365580.0
1755742500,4301.08,4302.11,4286.32,4286.56,14798856.0
1755742680,4286.51,4289.11,4282.06,4287.0,9333176.0
1755742860,4287.0,4291.39,4281.81,4283.12,7019588.0
1755743040,4283.13,4294.67,4283.12,4293.96,4143318.0
1755743220,4293.93,4293.95,4288.44,4291.09,2040892.0
1755743400,4291.08,4292.01,4283.88,4287.28,2457376.0
1755743580,4287.39,4289.7,4281.33,4281.33,3881516.0
1755743760,4281.6,4287.17,4278.84,4279.83,7751966.0
1755743940,4279.29,4282.96,4276.28,4282.11,5637116.0
1755744120,4281.35,4284.5,4278.88,4282.55,3569384.0
1755744300,4282.56,4285.67,4276.63,4282.48,3788120.0
1755744480,4282.48,4286.71,4278.23,4286.13,2812862.0
1755744660,4286.14,4287.76,4281.0,4287.34,2379088.0
1755744840,4287.34,4292.35,4287.12,4290.27,3348730.0
1755745020,4290.27,4292.39,4288.07,4291.01,2406846.0
1755745200,4291.0,4301.59,4290.48,4298.66,8545842.0
1755745380,4298.66,4305.86,4298.43,4305.21,4239360.0
1755745560,4305.2,4321.98,4304.38,4321.38,7469160.0
1755745740,4321.0,4331.48,4318.78,4321.41,11643492.0
1755745920,4321.43,4326.66,4318.65,4322.67,4663822.0
1755746100,4322.68,4323.56,4314.59,4317.42,4568584.0
1755746280,4317.42,4317.42,4305.23,4308.23,4521146.0
1755746460,4308.23,4310.73,4301.14,4307.49,3323982.0
1755746640,4307.88,4312.0,4303.22,4306.51,2431878.0
1755746820,4306.99,4308.79,4304.1,4307.35,1507628.0
1755747000,4307.81,4309.59,4303.71,4308.57,1918850.0
1755747180,4308.39,4313.22,4308.0,4311.29,2303256.0
1755747360,4311.29,4313.32,4306.61,4312.63,1521492.0
1755747540,4312.63,4315.0,4309.79,4315.0,1468080.0
1755747720,4314.99,4314.99,4309.19,4310.09,1140928.0
1755747900,4310.09,4311.67,4308.76,4311.67,847652.0
1755748080,4311.66,4312.89,4297.79,4302.6,4943296.0
1755748260,4302.6,4306.21,4300.9,4304.87,2452568.0
1755748440,4304.87,4305.24,4294.76,4294.77,2999752.0
1755748620,4294.9,4295.84,4291.42,4293.18,3344824.0
1755748800,4293.48,4298.11,4292.37,4295.29,2806928.0
1755748980,4295.29,4300.5,4295.29,4296.03,3411798.0
1755749160,4296.02,4296.87,4284.99,4285.38,4211342.0
1755749340,4285.39,4288.17,4282.9,4287.66,4450156.0
1755749520,4287.66,4290.15,4284.09,4290.14,1636050.0
1755749700,4290.15,4292.26,4284.53,4292.11,2324594.0
1755749880,4292.11,4292.11,4285.08,4290.12,1346972.0
1755750060,4290.02,4292.57,4284.01,4284.27,1287946.0
1755750240,4284.25,4289.19,4282.37,4289.19,3165734.0
1755750420,4289.19,4290.0,4287.83,4289.34,2643670.0
1755750600,4289.34,4295.25,4284.03,4294.17,3103770.0
1755750780,4294.18,4301.57,4294.17,4301.57,3566178.0
1755750960,4301.56,4304.54,4297.24,4297.46,6824530.0
1755751140,4297.45,4301.02,4295.01,4300.54,2461262.0
1755751320,4300.55,4301.99,4296.62,4299.99,1044488.0
1755751500,4300.0,4306.0,4299.99,4301.63,2350020.0
1755751680,4301.64,4306.2,4300.2,4302.53,1725104.0
1755751860,4302.53,4302.53,4295.93,4301.0,1926618.0
1755752040,4301.0,4302.76,4296.98,4297.54,1180730.0
1755752220,4296.99,4298.39,4292.91,4293.58,2225534.0
1755752400,4293.58,4297.96,4290.0,4290.0,1962830.0
1755752580,4290.0,4294.18,4286.77,4287.71,2857746.0
1755752760,4287.71,4287.71,4281.27,4282.01,3944288.0
1755752940,4282.01,4286.53,4281.01,4284.85,2866376.0
1755753120,4285.31,4289.23,4284.27,4288.78,1767674.0
1755753300,4288.77,4297.63,4288.67,4297.62,4329924.0
1755753480,4297.43,4299.41,4289.1,4289.99,3435630.0
1755753660,4290.0,4298.22,4288.75,4298.22,2424880.0
1755753840,4298.21,4301.87,4297.84,4298.3,2608180.0
1755754020,4298.29,4301.62,4295.18,4298.55,1330520.0
1755754200,4298.55,4306.26,4298.1,4305.0,2515252.0
1755754380,4305.0,4306.12,4302.05,4304.3,1941394.0
1755754560,4304.3,4307.79,4302.4,4302.49,1783684.0
1755754740,4302.5,4306.43,4301.01,4306.02,1487598.0
1755754920,4305.68,4309.53,4305.24,4309.44,1437352.0
1755755100,4309.43,4319.68,4309.43,4315.39,5693904.0
1755755280,4315.0,4319.39,4311.58,4314.06,3541772.0
1755755460,4314.06,4317.0,4313.24,4315.0,2578180.0
1755755640,4314.99,4316.5,4311.27,4312.47,2682960.0
1755755820,4312.47,4316.49,4312.46,4316.0,1038052.0
1755756000,4316.0,4316.53,4306.34,4306.34,3299030.0
1755756180,4306.01,4308.05,4292.21,4292.39,4540558.0
1755756360,4292.67,4293.09,4286.36,4288.18,5506158.0
1755756540,4288.18,4296.29,4288.0,4289.87,3158196.0
1755756720,4289.87,4292.56,4287.85,4291.44,3490656.0
1755756900,4291.44,4296.14,4288.57,4294.35,1906040.0
1755757080,4294.35,4294.44,4286.0,4286.01,3483440.0
1755757260,4286.01,4287.84,4283.63,4283.99,3977612.0
1755757440,4283.99,4285.72,4281.68,4285.09,2879354.0
1755757620,4285.41,4293.4,4285.41,4291.04,3446420.0
1755757800,4291.04,4295.9,4291.04,4295.9,2063416.0
1755757980,4295.9,4300.72,4295.41,4300.71,2810112.0
1755758160,4300.71,4305.68,4298.88,4299.56,2393132.0
1755758340,4299.55,4299.56,4296.79,4299.37,1212906.0
1755758520,4299.36,4303.45,4299.36,4303.45,1813924.0
1755758700,4303.45,4304.92,4300.45,4304.0,1723206.0
1755758880,4303.99,4304.63,4299.0,4303.0,1276386.0
1755759060,4303.0,4303.26,4299.24,4303.26,1237896.0
1755759240,4304.77,4307.61,4302.97,4303.79,2098868.0
1755759420,4303.79,4306.28,4301.77,4305.11,1025532.0
1755759600,4305.12,4305.59,4291.51,4292.82,5632614.0
1755759780,4292.82,4298.6,4292.8,4297.44,2685698.0
1755759960,4297.43,4310.56,4293.0,4307.46,4083346.0
1755760140,4307.17,4307.97,4296.06,4299.03,1978800.0
1755760320,4299.03,4300.0,4290.46,4290.46,1814748.0
1755760500,4291.05,4293.49,4286.0,4288.39,6124480.0
1755760680,4288.38,4290.54,4281.16,4282.57,5280216.0
1755760860,4282.57,4285.0,4268.8,4280.8,13134780.0
1755761040,4281.1,4293.98,4281.1,4292.4,3958682.0
1755761220,4292.41,4292.41,4283.9,4287.09,1975244.0
1755761400,4287.09,4288.78,4280.84,4286.35,2202384.0
1755761580,4286.2,4297.52,4285.27,4296.78,2814948.0
1755761760,4296.74,4305.43,4294.2,4304.84,3838636.0
1755761940,4304.99,4305.46,4301.99,4304.12,2984478.0
1755762120,4303.53,4303.53,4297.86,4298.34,1991352.0
1755762300,4298.34,4306.28,4297.4,4305.94,2425192.0
1755762480,4306.38,4309.63,4302.85,4309.62,3136306.0
1755762660,4308.57,4310.94,4306.41,4307.91,3746560.0
1755762840,4307.9,4309.47,4306.38,4308.84,1237464.0
1755763020,4308.84,4309.67,4307.06,4309.0,1646152.0
1755763200,4309.0,4312.47,4306.55,4306.67,2996948.0
1755763380,4307.74,4307.74,4300.11,4302.97,2988824.0
1755763560,4302.98,4313.11,4300.94,4313.1,3069138.0
1755763740,4313.27,4313.27,4305.59,4305.68,2012790.0
1755763920,4305.66,4311.19,4305.65,4309.79,1456746.0
1755764100,4309.8,4310.0,4301.42,4302.78,2414312.0
1755764280,4302.78,4302.78,4287.55,4291.68,12441104.0
1755764460,4291.69,4295.49,4286.38,4292.52,6178956.0
1755764640,4292.53,4302.88,4292.07,4295.85,2509900.0
1755764820,4295.24,4299.0,4291.24,4296.86,1810436.0
1755765000,4297.16,4299.99,4289.43,4292.63,2201310.0
1755765180,4292.62,4297.3,4289.72,4290.0,1470380.0
1755765360,4289.8,4293.4,4287.77,4293.07,1466452.0
1755765540,4293.07,4295.0,4289.52,4291.62,1782974.0
1755765720,4291.62,4296.95,4291.13,4293.94,1374920.0
1755765900,4293.94,4300.15,4290.99,4299.05,1592124.0
1755766080,4299.05,4302.05,4289.61,4291.28,2532268.0
1755766260,4291.28,4295.76,4289.57,4289.86,2192692.0
1755766440,4290.48,4291.21,4287.0,4287.2,2065698.0
1755766620,4287.2,4289.31,4283.24,4284.08,2951798.0
1755766800,4284.09,4284.7,4269.0,4273.74,11404792.0
1755766980,4274.21,4277.51,4258.98,4269.62,20945354.0
1755767160,4268.1,4273.8,4264.64,4266.22,5547634.0
1755767340,4266.22,4268.9,4265.0,4266.31,3452486.0
1755767520,4266.31,4271.73,4265.01,4268.15,2221708.0
1755767700,4268.15,4268.15,4256.6,4258.09,10317618.0
1755767880,4257.92,4264.19,4255.0,4264.0,8534026.0
1755768060,4263.99,4264.0,4257.31,4262.42,4634628.0
1755768240,4262.26,4268.82,4260.1,4268.82,3726626.0
1755768420,4269.0,4273.39,4266.5,4270.92,4347068.0
1755768600,4271.18,4280.99,4269.18,4280.23,6346196.0
1755768780,4280.23,4283.47,4277.55,4281.26,6149660.0
1755768960,4280.82,4282.26,4277.28,4277.8,2516398.0
1755769140,4278.26,4288.4,4278.07,4287.75,5257646.0
1755769320,4287.75,4289.27,4284.87,4289.27,2068510.0
1755769500,4289.27,4290.25,4282.49,4285.29,4865820.0
1755769680,4285.29,4287.71,4281.42,4283.8,1663138.0
1755769860,4283.81,4285.0,4276.01,4279.13,4540528.0
1755770040,4279.12,4281.43,4274.5,4279.46,3218824.0
1755770220,4279.46,4279.66,4273.71,4275.39,3087976.0
1755770400,4275.43,4275.6,4266.76,4266.76,4004922.0
1755770580,4266.52,4270.83,4262.01,4270.64,5511840.0
1755770760,4270.64,4280.0,4268.89,4279.99,4069226.0
1755770940,4279.99,4282.66,4278.11,4282.65,2675894.0
1755771120,4282.65,4284.58,4280.18,4280.46,3560258.0
1755771300,4280.46,4287.77,4280.4,4284.75,2632936.0
1755771480,4284.75,4284.75,4274.44,4283.83,3420646.0
1755771660,4283.56,4288.63,4280.8,4286.91,2275750.0
1755771840,4286.91,4286.91,4277.51,4283.28,1846550.0
1755772020,4283.28,4287.52,4281.44,4285.29,1925612.0
1755772200,4285.28,4286.77,4281.31,4284.97,1707634.0
1755772380,4286.27,4286.27,4279.02,4281.26,1195770.0
1755772560,4281.48,4283.0,4276.01,4283.0,2163652.0
1755772740,4283.0,4297.99,4280.29,4296.74,10124988.0
1755772920,4296.46,4304.48,4294.62,4295.83,11226934.0
1755773100,4295.35,4300.8,4292.4,4294.83,3088890.0
1755773280,4294.83,4294.83,4289.19,4289.19,1756118.0
1755773460,4289.19,4294.0,4289.18,4291.84,1505466.0
1755773640,4291.84,4294.0,4286.8,4286.8,3196498.0
1755773820,4286.99,4290.0,4286.16,4290.0,1353862.0
1755774000,4290.0,4294.54,4288.34,4291.11,2485114.0
1755774180,4290.57,4299.07,4290.54,4299.07,1742450.0
1755774360,4299.06,4301.1,4296.5,4298.25,2411542.0
1755774540,4298.25,4300.26,4296.75,4297.93,1418532.0
1755774720,4297.93,4299.99,4295.76,4296.99,1269016.0
1755774900,4296.99,4303.94,4296.14,4303.79,4756228.0
1755775080,4304.06,4304.49,4295.31,4295.31,3173184.0
1755775260,4295.31,4303.55,4293.21,4299.49,4443318.0
1755775440,4299.49,4300.42,4296.84,4297.66,1683086.0
1755775620,4297.66,4301.6,4297.2,4300.04,977534.0
1755775800,4300.05,4307.0,4298.95,4305.06,5145856.0
1755775980,4304.86,4305.35,4291.29,4291.29,2634518.0
1755776160,4291.3,4292.36,4273.26,4278.29,9542872.0
1755776340,4278.29,4284.64,4273.59,4284.64,5096054.0
1755776520,4284.64,4289.24,4284.0,4284.38,3356314.0
1755776700,4284.0,4284.39,4272.0,4278.63,6073888.0
1755776880,4278.62,4280.81,4268.01,4268.5,6865746.0
1755777060,4268.79,4276.53,4265.01,4276.53,7704250.0
1755777240,4276.29,4280.19,4273.89,4280.17,3747950.0
1755777420,4280.22,4280.48,4276.95,4277.0,2844286.0
1755777600,4277.0,4277.69,4269.45,4276.53,3358084.0
1755777780,4276.53,4282.95,4276.53,4280.0,3633570.0
1755777960,4280.01,4281.58,4271.3,4273.89,3597462.0
1755778140,4273.89,4276.8,4268.61,4270.0,3549420.0
1755778320,4270.02,4271.43,4266.51,4268.24,2534438.0
1755778500,4268.24,4272.1,4263.27,4263.27,8404592.0
1755778680,4263.27,4263.64,4249.76,4260.71,22861106.0
1755778860,4260.71,4264.26,4254.69,4262.56,5482354.0
1755779040,4262.48,4269.69,4261.77,4261.93,4466896.0
1755779220,4261.92,4261.92,4253.78,4259.73,3035962.0
1755779400,4259.73,4284.26,4258.09,4278.18,15393884.0
1755779580,4278.19,4282.26,4272.81,4279.35,4410670.0
1755779760,4279.35,4281.0,4273.1,4277.24,3005390.0
1755779940,4277.41,4278.0,4269.39,4269.66,2746978.0
1755780120,4269.66,4278.7,4269.07,4269.07,3367580.0
1755780300,4269.01,4270.44,4257.76,4258.67,6908668.0
1755780480,4258.66,4260.44,4241.28,4244.15,18242150.0
1755780660,4245.0,4245.91,4235.53,4243.65,17270008.0
1755780840,4243.25,4248.01,4242.89,4246.6,6514694.0
1755781020,4246.01,4248.65,4244.6,4247.84,3127560.0
1755781200,4247.37,4251.58,4239.71,4251.32,7141994.0
1755781380,4251.33,4260.16,4249.12,4256.15,8820928.0
1755781560,4255.94,4262.84,4251.48,4262.29,4190182.0
1755781740,4262.3,4264.76,4258.39,4261.6,4698168.0
1755781920,4261.74,4261.74,4256.21,4259.65,2348898.0
1755782100,4258.82,4262.0,4254.68,4257.73,2700136.0
1755782280,4257.9,4263.1,4255.85,4263.1,2807056.0
1755782460,4263.32,4265.3,4259.68,4265.3,2118082.0
1755782640,4265.29,4269.92,4262.02,4268.01,4394992.0
1755782820,4268.01,4272.0,4267.88,4271.89,3684462.0
1755783000,4271.86,4272.7,4250.99,4272.27,10580730.0
1755783180,4272.59,4283.54,4263.25,4271.67,14798572.0
1755783360,4272.39,4292.99,4270.06,4287.0,15083324.0
1755783540,4285.76,4286.62,4273.16,4283.9,7253676.0
1755783720,4284.02,4288.95,4276.67,4287.01,6505760.0
1755783900,4288.04,4288.04,4252.49,4275.62,17236348.0
1755784080,4274.74,4285.72,4269.04,4279.33,9908456.0
1755784260,4279.81,4283.77,4266.88,4272.13,7214722.0
1755784440,4271.53,4275.9,4256.02,4262.05,6992102.0
1755784620,4262.05,4270.5,4259.1,4260.01,4553444.0
1755784800,4260.81,4280.0,4252.01,4277.16,13611396.0
1755784980,4278.16,4279.75,4272.19,4275.24,5566200.0
1755785160,4274.71,4284.56,4274.1,4279.46,8363674.0
1755785340,4279.98,4285.0,4277.71,4282.7,5129788.0
1755785520,4282.64,4301.8,4280.69,4297.42,12213672.0
1755785700,4297.41,4318.2,4293.72,4317.82,17069968.0
1755785880,4318.26,4325.4,4309.57,4317.99,20392040.0
1755786060,4318.49,4322.53,4308.28,4310.87,9887178.0
1755786240,4311.49,4314.29,4303.0,4311.19,7568454.0
1755786420,4311.19,4315.33,4309.58,4313.3,4334164.0
1755786600,4313.73,4316.21,4300.0,4303.14,6418422.0
1755786780,4302.97,4304.1,4291.48,4297.44,9260666.0
1755786960,4297.43,4298.54,4281.18,4281.47,10911882.0
1755787140,4281.2,4284.5,4252.18,4255.03,36436874.0
1755787320,4254.77,4276.49,4252.74,4276.42,18066706.0
1755787500,4276.43,4284.47,4263.32,4272.6,11981252.0
1755787680,4272.29,4274.54,4264.0,4274.02,5072228.0
1755787860,4274.19,4278.7,4270.48,4272.0,4117022.0
1755788040,4272.0,4284.17,4271.32,4278.98,5399732.0
1755788220,4278.68,4278.98,4267.06,4271.82,10846056.0
1755788400,4271.81,4274.9,4266.56,4268.42,6403348.0
1755788580,4268.42,4269.99,4243.47,4243.92,21535876.0
1755788760,4244.64,4259.54,4244.21,4259.35,12896606.0
1755788940,4259.23,4265.22,4251.04,4251.04,11520278.0
1755789120,4250.44,4255.31,4232.47,4233.41,18232314.0
1755789300,4233.45,4249.38,4225.26,4249.38,21387222.0
1755789480,4248.82,4255.0,4244.21,4248.28,8094590.0
1755789660,4248.43,4261.59,4245.35,4261.34,5654486.0
1755789840,4261.33,4261.39,4250.0,4250.29,5928090.0
1755790020,4250.29,4254.57,4243.29,4251.21,5136344.0
1755790200,4251.44,4253.42,4239.15,4239.82,5174998.0
1755790380,4239.42,4255.81,4239.42,4254.13,5108296.0
1755790560,4254.66,4265.31,4250.1,4263.44,7704442.0
1755790740,4263.56,4265.86,4259.6,4265.34,5934882.0
1755790920,4265.33,4267.88,4256.51,4259.15,7163936.0
1755791100,4259.16,4259.16,4250.0,4250.59,3676878.0
1755791280,4250.58,4252.71,4244.0,4244.0,4321230.0
1755791460,4244.01,4255.4,4238.34,4238.43,6005618.0
1755791640,4238.54,4243.62,4235.43,4241.68,6216928.0
1755791820,4241.68,4243.36,4236.35,4240.91,2550180.0
1755792000,4240.92,4248.0,4237.5,4247.17,5335474.0
1755792180,4247.17,4249.76,4240.48,4246.0,3851372.0
1755792360,4246.47,4251.17,4229.26,4248.8,16281224.0
1755792540,4249.57,4254.0,4248.49,4249.28,4279654.0
1755792720,4249.27,4253.0,4247.88,4249.12,3743068.0
1755792900,4249.64,4258.28,4247.5,4257.55,4624248.0
1755793080,4257.73,4258.26,4248.09,4252.39,3499026.0
1755793260,4252.39,4257.99,4246.54,4249.63,3061944.0
1755793440,4249.99,4251.93,4240.59,4241.58,3712056.0
1755793620,4241.58,4243.34,4233.57,4240.62,4689900.0
1755793800,4240.01,4250.73,4238.43,4244.57,3750668.0
1755793980,4244.57,4246.68,4232.52,4234.61,3062456.0
1755794160,4234.65,4238.83,4222.0,4234.0,16827562.0
1755794340,4234.25,4237.5,4231.2,4237.49,3216770.0
1755794520,4236.83,4239.75,4224.8,4231.55,5505386.0
1755794700,4231.55,4235.0,4224.64,4229.0,5030610.0
1755794880,4229.01,4229.57,4218.19,4220.04,8927202.0
1755795060,4220.04,4232.13,4219.38,4230.01,4527054.0
1755795240,4230.22,4231.19,4217.69,4217.69,3971746.0
1755795420,4217.77,4222.65,4213.76,4220.3,7859638.0
1755795600,4220.3,4221.48,4210.59,4216.99,7765868.0
1755795780,4217.41,4219.54,4208.26,4209.91,10293950.0
1755795960,4209.79,4216.81,4208.04,4210.3,11918080.0
1755796140,4210.29,4214.2,4208.12,4210.36,6959702.0
1755796320,4210.13,4218.79,4210.13,4214.22,4515612.0
1755796500,4213.58,4221.39,4210.66,4220.94,6191370.0
1755796680,4220.61,4225.4,4218.12,4225.39,6378548.0
1755796860,4225.15,4225.15,4211.44,4214.64,4458682.0
1755797040,4215.22,4219.85,4212.47,4219.4,2598092.0
1755797220,4219.41,4225.56,4219.41,4222.33,2649802.0
1755797400,4222.34,4231.13,4220.56,4228.36,4019196.0
1755797580,4228.79,4233.84,4227.33,4230.78,3973478.0
1755797760,4230.77,4240.26,4227.2,4239.33,6688170.0
1755797940,4239.48,4240.5,4234.43,4238.11,3608470.0
1755798120,4237.9,4240.0,4231.0,4236.25,2925976.0
1755798300,4236.9,4243.47,4236.9,4242.35,3479950.0
1755798480,4242.36,4244.06,4236.9,4239.0,2811152.0
1755798660,4238.99,4239.33,4231.27,4236.15,2626998.0
1755798840,4236.15,4238.0,4234.12,4235.6,2004898.0
1755799020,4235.6,4242.64,4235.57,4240.08,2336982.0
1755799200,4240.07,4244.41,4239.37,4242.53,2425842.0
1755799380,4242.53,4244.85,4236.48,4244.84,2447640.0
1755799560,4245.0,4247.39,4240.21,4243.4,2714928.0
1755799740,4243.4,4243.4,4233.51,4235.93,1705112.0
1755799920,4235.93,4240.33,4235.93,4238.68,2136804.0
1755800100,4238.68,4243.99,4234.29,4242.11,1598828.0
1755800280,4242.11,4250.84,4242.11,4250.21,4231642.0
1755800460,4250.21,4254.16,4246.0,4246.01,3027054.0
1755800640,4246.0,4252.26,4245.36,4252.21,1999474.0
1755800820,4252.05,4253.67,4245.49,4245.75,1436182.0
1755801000,4245.76,4247.0,4239.86,4244.94,2566774.0
1755801180,4244.61,4246.4,4237.68,4246.31,2577710.0
1755801360,4246.65,4253.0,4244.16,4246.99,1931526.0
1755801540,4246.99,4253.1,4246.99,4250.59,2078662.0
1755801720,4250.88,4252.99,4243.27,4243.35,1449944.0
1755801900,4243.35,4244.62,4234.1,4234.27,3017788.0
1755802080,4234.1,4244.46,4231.76,4244.46,4446072.0
1755802260,4244.56,4263.74,4242.21,4261.89,11428404.0
1755802440,4261.89,4264.89,4260.58,4264.68,5327778.0
1755802620,4264.68,4267.28,4259.11,4259.11,3622154.0
1755802800,4259.11,4266.68,4258.47,4266.68,2282162.0
1755802980,4266.63,4271.26,4265.24,4267.8,5013044.0
1755803160,4267.8,4271.45,4265.01,4270.99,3978064.0
1755803340,4271.0,4272.57,4262.57,4262.57,3069346.0
1755803520,4262.57,4263.05,4255.93,4259.37,3073376.0
1755803700,4259.37,4260.32,4255.0,4256.86,1733624.0
1755803880,4256.86,4257.08,4248.19,4249.88,3881380.0
1755804060,4249.88,4251.38,4240.76,4241.68,7834386.0
1755804240,4241.69,4243.31,4233.76,4238.41,9335058.0
1755804420,4238.4,4241.05,4236.23,4236.23,3634786.0
1755804600,4236.23,4238.08,4230.45,4234.76,3876322.0
1755804780,4234.77,4235.15,4224.4,4226.24,5962156.0
1755804960,4226.23,4227.48,4216.26,4221.81,7363978.0
1755805140,4221.81,4236.53,4221.81,4231.8,6607842.0
1755805320,4231.41,4231.41,4222.23,4223.39,2741466.0
1755805500,4223.39,4224.72,4218.51,4221.08,3178270.0
1755805680,4221.09,4227.73,4221.08,4222.4,2001810.0
1755805860,4222.98,4227.51,4218.68,4221.19,2737320.0
1755806040,4221.55,4228.99,4218.01,4225.77,2580838.0
1755806220,4225.77,4227.66,4220.62,4222.64,3141774.0
1755806400,4222.34,4232.78,4222.02,4227.36,1922012.0
1755806580,4227.37,4228.98,4224.0,4224.02,1223812.0
1755806760,4224.02,4230.56,4224.0,4227.88,1840900.0
1755806940,4227.69,4231.77,4226.2,4228.01,1491216.0
1755807120,4228.01,4232.0,4228.0,4229.97,786892.0
1755807300,4229.98,4234.26,4228.21,4231.68,1837626.0
1755807480,4231.68,4232.44,4225.53,4232.43,1762948.0
1755807660,4231.96,4235.86,4228.2,4232.01,1272606.0
1755807840,4232.0,4236.4,4230.02,4230.87,2106340.0
1755808020,4230.86,4232.99,4229.88,4230.56,934678.0
1755808200,4230.56,4232.27,4223.27,4223.27,2118020.0
1755808380,4223.48,4224.59,4207.11,4208.01,10632456.0
1755808560,4208.01,4216.96,4202.4,4216.8,6852256.0
1755808740,4216.8,4224.69,4215.8,4223.91,3029896.0
1755808920,4223.91,4225.53,4221.0,4225.53,1520568.0
1755809100,4225.82,4230.99,4224.09,4229.88,2238730.0
1755809280,4229.88,4233.33,4228.94,4232.77,1220536.0
1755809460,4232.72,4249.62,4232.52,4248.14,7892756.0
1755809640,4247.85,4258.98,4246.41,4253.41,11292742.0
1755809820,4252.74,4252.74,4236.22,4240.62,9955410.0
1755810000,4240.62,4242.17,4222.53,4222.55,8163438.0
1755810180,4222.55,4223.06,4211.01,4218.69,6374998.0
1755810360,4218.43,4224.28,4209.67,4222.69,4316012.0
1755810540,4222.69,4224.44,4216.77,4222.23,1861868.0
1755810720,4222.23,4246.55,4220.72,4240.02,7950566.0
1755810900,4240.02,4243.01,4233.61,4234.31,5873496.0
1755811080,4234.31,4236.09,4218.26,4229.88,5360852.0
1755811260,4230.08,4241.99,4227.45,4241.85,3542974.0
1755811440,4241.86,4247.99,4233.45,4235.62,4135262.0
1755811620,4235.91,4244.38,4234.33,4243.58,1543578.0
1755811800,4243.59,4245.54,4236.44,4239.7,1910778.0
1755811980,4239.7,4255.66,4238.84,4254.37,3433670.0
1755812160,4254.37,4254.37,4233.4,4243.59,3673310.0
1755812340,4243.3,4244.83,4233.44,4239.36,2390486.0
1755812520,4239.0,4242.07,4233.94,4233.94,769358.0
1755812700,4233.95,4239.52,4233.46,4239.0,942032.0
1755812880,4239.68,4242.94,4236.45,4239.0,614920.0
1755813060,4239.01,4246.74,4238.23,4246.71,1679854.0
1755813240,4246.71,4251.51,4242.48,4243.83,2647336.0
1755813420,4243.84,4245.82,4241.48,4241.99,463442.0
1755813600,4242.0,4242.03,4236.32,4238.0,1892246.0
1755813780,4238.0,4239.04,4237.16,4239.0,699048.0
1755813960,4239.26,4246.7,4239.26,4246.69,618462.0
1755814140,4246.7,4252.14,4246.42,4251.48,750744.0
1755814320,4251.17,4254.19,4248.96,4253.0,1997854.0
1755814500,4253.33,4254.94,4250.14,4253.18,2365550.0
1755814680,4253.19,4254.0,4247.04,4253.62,1500670.0
1755814860,4253.62,4257.97,4252.9,4255.01,2514054.0
1755815040,4255.0,4258.85,4253.59,4257.32,1432258.0
1755815220,4257.31,4257.32,4252.54,4252.55,868708.0
1755815400,4252.54,4256.26,4251.0,4251.01,2249734.0
1755815580,4251.0,4251.0,4242.72,4246.09,1837692.0
1755815760,4246.1,4246.69,4242.93,4244.88,945004.0
1755815940,4244.87,4248.34,4242.01,4243.19,2019790.0
1755816120,4243.18,4245.1,4242.09,4244.35,1163554.0
1755816300,4244.35,4248.68,4241.2,4248.14,1749060.0
1755816480,4248.15,4254.18,4247.68,4251.8,1654066.0
1755816660,4251.8,4253.32,4247.0,4247.01,1012344.0
1755816840,4247.0,4252.07,4246.42,4251.55,1367402.0
1755817020,4251.55,4252.0,4250.45,4251.41,386252.0
1755817200,4251.4,4252.77,4247.85,4248.43,717832.0
1755817380,4248.43,4249.16,4243.17,4243.17,1040166.0
1755817560,4243.17,4245.27,4240.56,4240.57,943706.0
1755817740,4240.58,4241.7,4236.6,4240.74,2347826.0
1755817920,4240.44,4240.75,4234.0,4234.43,2353392.0
1755818100,4234.42,4237.78,4232.16,4232.85,2110462.0
1755818280,4232.85,4232.99,4228.76,4229.29,2035448.0
1755818460,4229.3,4230.6,4227.12,4227.12,1535332.0
1755818640,4227.12,4231.0,4222.46,4231.0,2943004.0
1755818820,4231.99,4237.12,4230.29,4236.74,1758604.0
1755819000,4236.74,4236.74,4224.62,4227.15,2253950.0
1755819180,4227.15,4227.15,4217.31,4219.14,5847552.0
1755819360,4219.01,4222.12,4212.85,4214.18,4522696.0
1755819540,4214.66,4215.93,4210.0,4212.83,3918206.0
1755819720,4212.57,4213.95,4207.96,4208.03,4873834.0
1755819900,4208.02,4215.72,4208.02,4215.12,3146152.0
1755820080,4215.11,4215.12,4208.69,4209.22,1632178.0
1755820260,4209.22,4224.68,4209.22,4224.29,4189842.0
1755820440,4224.3,4226.0,4222.27,4222.47,1952526.0
1755820620,4222.46,4223.17,4221.98,4222.86,223102.0
1755820800,4223.7,4235.84,4222.86,4232.17,6476158.0
1755820980,4231.72,4233.28,4227.23,4232.47,2733008.0
1755821160,4232.48,4232.81,4223.29,4232.57,2571300.0
1755821340,4232.57,4237.98,4232.13,4236.75,3575766.0
1755821520,4236.01,4236.01,4227.88,4229.86,2065358.0
1755821700,4229.86,4235.52,4225.0,4235.41,2651846.0
1755821880,4235.41,4241.31,4231.24,4241.31,3480970.0
1755822060,4241.3,4243.34,4237.55,4242.34,2802478.0
1755822240,4242.33,4243.79,4239.32,4241.38,1757114.0
1755822420,4241.11,4243.26,4239.31,4241.42,1370540.0
1755822600,4241.42,4249.84,4241.42,4248.08,3608200.0
1755822780,4248.08,4254.84,4247.27,4253.93,3953378.0
1755822960,4253.93,4254.47,4247.2,4247.69,2614946.0
1755823140,4247.69,4251.87,4244.54,4249.01,1727512.0
1755823320,4248.78,4249.63,4245.19,4247.95,3027076.0
1755823500,4247.95,4248.68,4243.2,4247.16,1545380.0
1755823680,4247.16,4248.0,4233.33,4236.91,2922678.0
1755823860,4236.92,4240.26,4233.55,4234.51,1344080.0
1755824040,4234.51,4239.18,4233.73,4237.73,1211480.0
1755824220,4238.35,4244.26,4238.35,4244.25,1254646.0
1755824400,4244.2,4249.68,4242.6,4247.99,2816840.0
1755824580,4247.99,4248.47,4236.8,4236.8,1559998.0
1755824760,4236.81,4238.38,4224.35,4224.35,4091772.0
1755824940,4224.35,4227.82,4220.26,4222.0,5413804.0
1755825120,4222.01,4228.96,4220.27,4224.41,3052750.0
1755825300,4224.01,4238.59,4223.41,4235.29,3055552.0
1755825480,4235.58,4246.26,4235.58,4244.26,2385088.0
1755825660,4244.04,4248.0,4243.69,4245.36,2716264.0
1755825840,4245.35,4249.59,4244.9,4248.79,2104476.0
1755826020,4248.81,4249.49,4245.01,4245.58,1757362.0
1755826200,4245.58,4247.0,4238.6,4239.28,1976748.0
1755826380,4239.55,4245.25,4236.0,4245.24,2425070.0
1755826560,4245.11,4248.62,4240.7,4244.61,2259898.0
1755826740,4244.62,4252.41,4244.62,4250.89,2753980.0
1755826920,4250.89,4257.2,4250.24,4255.23,4892552.0
1755827100,4255.94,4260.89,4254.49,4259.99,3511834.0
1755827280,4259.99,4260.48,4255.49,4259.23,2285648.0
1755827460,4259.17,4259.98,4250.69,4259.78,5165712.0
1755827640,4259.78,4264.87,4256.96,4263.56,3915342.0
1755827820,4263.55,4263.56,4254.2,4255.57,3163086.0
1755828000,4255.58,4258.32,4248.92,4258.32,3473230.0
1755828180,4258.32,4266.99,4257.03,4263.24,4890894.0
1755828360,4263.24,4271.32,4262.46,4271.05,5371180.0
1755828540,4271.04,4275.63,4270.5,4275.42,6938076.0
1755828720,4275.02,4278.7,4273.54,4278.7,4455532.0
1755828900,4278.69,4287.99,4276.64,4281.86,12664132.0
1755829080,4281.42,4293.78,4281.07,4291.48,10522570.0
1755829260,4292.02,4303.4,4289.2,4302.52,10637162.0
1755829440,4302.08,4306.9,4297.04,4303.41,9771902.0
1755829620,4303.41,4313.44,4301.96,4306.95,8965722.0
1755829800,4306.76,4307.76,4296.95,4300.12,7672844.0
1755829980,4300.4,4302.87,4296.69,4299.35,4258402.0
1755830160,4299.36,4304.9,4293.0,4294.47,4354506.0
1755830340,4294.48,4302.3,4293.0,4294.86,3254956.0
1755830520,4295.11,4299.25,4294.91,4296.64,1813124.0
1755830700,4296.64,4296.87,4283.71,4289.16,7906768.0
1755830880,4289.16,4298.0,4289.16,4296.47,3795144.0
1755831060,4296.46,4300.43,4290.53,4291.42,3924254.0
1755831240,4291.42,4291.88,4286.9,4286.91,2746478.0
1755831420,4286.9,4289.46,4286.0,4289.04,2270894.0
1755831600,4289.04,4289.86,4281.52,4281.53,3723042.0
1755831780,4281.7,4287.0,4281.38,4283.19,2364966.0
1755831960,4283.2,4292.64,4283.0,4292.64,3061500.0
1755832140,4292.64,4294.32,4288.52,4290.89,3067596.0
1755832320,4290.88,4298.63,4290.88,4295.26,2691728.0
1755832500,4295.25,4296.18,4285.58,4285.58,1912026.0
1755832680,4285.58,4290.52,4284.4,4287.64,1906324.0
1755832860,4287.64,4287.64,4279.51,4280.0,3170538.0
1755833040,4279.99,4282.0,4278.5,4279.64,2034542.0
1755833220,4280.0,4280.21,4274.16,4274.67,3814662.0
1755833400,4274.68,4277.9,4272.5,4273.55,3919622.0
1755833580,4273.54,4282.62,4273.54,4281.32,3582318.0
1755833760,4281.32,4281.32,4274.62,4275.01,2597222.0
1755833940,4275.0,4277.38,4266.0,4266.88,6575956.0
1755834120,4266.89,4267.51,4264.55,4265.83,3107878.0
1755834300,4266.48,4268.71,4263.01,4268.06,3897492.0
1755834480,4268.06,4272.25,4267.03,4269.22,3314466.0
1755834660,4269.22,4272.2,4266.54,4268.77,1956784.0
1755834840,4268.78,4276.34,4267.89,4275.2,2780704.0
1755835020,4275.21,4277.43,4274.23,4276.99,2025220.0
1755835200,4276.61,4279.33,4275.34,4278.73,2678040.0
1755835380,4278.32,4287.0,4278.32,4287.0,4404576.0
1755835560,4287.0,4301.65,4286.26,4296.53,11191036.0
1755835740,4296.08,4296.76,4292.28,4294.93,2916274.0
1755835920,4294.94,4295.34,4292.33,4294.08,1290830.0
1755836100,4293.63,4300.0,4292.01,4299.93,2484622.0
1755836280,4299.93,4306.0,4299.35,4303.03,4982376.0
1755836460,4303.11,4304.51,4298.0,4301.88,2883170.0
1755836640,4301.52,4302.42,4288.72,4288.73,7458192.0
1755836820,4288.82,4291.31,4286.15,4291.17,2894510.0
1755837000,4291.63,4291.66,4285.67,4286.69,2705260.0
1755837180,4286.69,4295.29,4286.27,4288.27,2896522.0
1755837360,4288.27,4297.04,4287.16,4295.97,2327614.0
1755837540,4295.98,4297.07,4285.81,4288.99,3465706.0
1755837720,4288.99,4288.99,4283.57,4283.58,1265832.0
1755837900,4283.58,4289.42,4282.07,4287.09,2644494.0
1755838080,4287.09,4288.25,4278.99,4278.99,2164548.0
1755838260,4279.83,4279.85,4275.72,4277.49,2788956.0
1755838440,4277.06,4277.15,4273.08,4276.19,3031234.0
1755838620,4276.2,4280.0,4272.02,4279.41,3715662.0
1755838800,4279.42,4280.85,4273.62,4274.55,3310740.0
1755838980,4274.55,4282.42,4273.32,4280.3,3314490.0
1755839160,4280.3,4286.03,4280.0,4281.81,3061940.0
1755839340,4281.81,4282.49,4277.36,4282.49,1841126.0
1755839520,4282.49,4282.5,4277.5,4280.19,1993116.0
1755839700,4280.2,4282.97,4278.42,4280.24,1092760.0
1755839880,4280.0,4281.09,4273.74,4273.75,1867062.0
1755840060,4273.74,4282.86,4273.52,4277.14,1576278.0
1755840240,4277.14,4278.66,4275.15,4276.26,1291828.0
1755840420,4276.26,4280.45,4276.17,4279.16,1431044.0
1755840600,4279.17,4286.17,4277.38,4286.0,2616614.0
1755840780,4286.0,4290.88,4283.6,4290.77,2021574.0
1755840960,4290.77,4290.77,4282.29,4282.54,1728690.0
1755841140,4282.37,4282.37,4272.22,4272.49,2002386.0
1755841320,4272.49,4277.0,4270.41,4276.79,2767232.0
1755841500,4276.8,4286.76,4275.6,4284.99,2259650.0
1755841680,4285.0,4290.99,4284.71,4290.13,2038128.0
1755841860,4290.12,4291.77,4287.35,4287.53,4491100.0
1755842040,4287.53,4291.41,4287.53,4288.9,939060.0
1755842220,4289.34,4289.68,4287.4,4289.06,870132.0
1755842400,4289.01,4293.55,4287.41,4293.55,2228088.0
1755842580,4293.56,4293.99,4282.33,4282.43,2486734.0
1755842760,4282.43,4289.99,4282.43,4287.51,1343826.0
1755842940,4287.5,4296.59,4287.5,4295.12,4315858.0
1755843120,4295.43,4302.24,4293.58,4301.53,5404400.0
1755843300,4301.53,4313.57,4301.48,4303.13,12573478.0
1755843480,4303.35,4308.0,4300.99,4307.42,3795016.0
1755843660,4307.12,4310.83,4305.3,4310.83,3662022.0
1755843840,4311.23,4317.35,4304.14,4304.29,9538260.0
1755844020,4304.61,4310.0,4303.76,4309.11,2044302.0
1755844200,4309.11,4312.66,4301.64,4304.03,4289324.0
1755844380,4304.02,4304.03,4291.41,4292.22,9092450.0
1755844560,4292.22,4292.22,4289.0,4289.49,4904724.0
1755844740,4289.5,4294.2,4281.12,4281.12,5520834.0
1755844920,4281.13,4285.12,4278.11,4285.12,6454624.0
1755845100,4285.21,4289.75,4280.93,4289.75,4024606.0
1755845280,4289.76,4295.64,4289.01,4291.15,4510460.0
1755845460,4291.15,4294.13,4286.0,4294.12,1770220.0
1755845640,4294.12,4297.21,4293.24,4296.79,2258184.0
1755845820,4296.79,4296.9,4291.26,4292.67,1381870.0
1755846000,4293.43,4301.57,4289.62,4301.57,2805400.0
1755846180,4301.58,4304.99,4300.54,4304.51,2951982.0
1755846360,4303.23,4317.57,4303.23,4315.05,9540074.0
1755846540,4315.04,4323.71,4311.44,4322.8,14109274.0
1755846720,4322.8,4322.8,4311.47,4311.5,5473790.0
1755846900,4311.71,4314.08,4305.85,4306.23,3588172.0
1755847080,4307.16,4319.99,4307.16,4319.9,3251472.0
1755847260,4319.51,4325.25,4316.43,4325.25,8473752.0
1755847440,4325.35,4334.97,4323.41,4325.36,15427986.0
1755847620,4324.76,4337.56,4322.77,4336.43,10922414.0
1755847800,4336.42,4336.42,4325.5,4325.66,5358952.0
1755847980,4325.66,4328.74,4323.01,4325.52,4072448.0
1755848160,4325.85,4330.96,4325.56,4330.23,2378534.0
1755848340,4330.22,4335.55,4329.6,4331.49,3652698.0
1755848520,4331.5,4332.47,4327.02,4330.45,3141916.0
1755848700,4329.36,4334.78,4325.0,4333.39,3175448.0
1755848880,4333.35,4333.67,4329.65,4330.26,2882144.0
1755849060,4329.97,4345.62,4329.82,4337.58,9869810.0
1755849240,4337.58,4343.5,4328.93,4329.61,8151230.0
1755849420,4329.62,4331.79,4325.67,4325.99,4280272.0
1755849600,4325.99,4333.89,4325.0,4333.28,4962050.0
1755849780,4333.27,4339.44,4333.27,4336.28,5627628.0
1755849960,4336.28,4348.0,4334.94,4347.6,6919614.0
1755850140,4347.99,4348.64,4343.0,4343.0,6033956.0
1755850320,4343.01,4346.76,4341.68,4342.29,4692882.0
1755850500,4342.12,4350.26,4338.02,4343.39,11136286.0
1755850680,4343.23,4348.2,4337.52,4345.56,5785486.0
1755850860,4345.55,4346.57,4340.0,4340.01,4121524.0
1755851040,4340.0,4344.54,4336.43,4337.77,4258852.0
1755851220,4338.21,4349.2,4337.0,4348.18,3422078.0
1755851400,4348.18,4352.48,4343.27,4345.09,6021710.0
1755851580,4345.09,4349.15,4341.03,4341.03,2107878.0
1755851760,4341.03,4343.48,4339.5,4339.57,2687116.0
1755851940,4339.57,4343.29,4336.41,4336.78,3766526.0
1755852120,4337.22,4344.56,4336.92,4344.08,3346624.0
1755852300,4341.47,4341.47,4329.53,4330.18,7012510.0
1755852480,4330.18,4335.49,4330.18,4333.5,5235696.0
1755852660,4333.51,4333.51,4328.57,4328.99,3488848.0
1755852840,4329.0,4335.85,4328.19,4331.21,3490252.0
1755853020,4331.22,4335.36,4325.22,4327.72,4718874.0
1755853200,4327.72,4330.84,4322.51,4322.84,8395242.0
1755853380,4322.7,4325.76,4317.92,4321.33,8172232.0
1755853560,4321.39,4326.83,4317.97,4324.97,5294242.0
1755853740,4324.9,4325.84,4317.85,4322.57,4830524.0
1755853920,4322.35,4322.61,4315.2,4315.74,4200924.0
1755854100,4315.74,4319.99,4313.67,4316.91,5232862.0
1755854280,4316.9,4320.79,4308.85,4309.75,9091708.0
1755854460,4309.55,4315.85,4305.71,4312.37,12810684.0
1755854640,4312.38,4312.89,4305.44,4309.83,4662432.0
1755854820,4309.84,4315.13,4307.47,4313.45,5912144.0
1755855000,4313.45,4321.19,4311.99,4316.93,5765740.0
1755855180,4316.93,4316.93,4308.68,4308.69,1984506.0
1755855360,4308.67,4317.19,4305.63,4311.99,4502266.0
1755855540,4311.98,4317.56,4310.36,4316.56,1717128.0
1755855720,4316.56,4320.91,4315.96,4319.99,1483632.0
1755855900,4319.99,4326.9,4318.6,4325.0,5888312.0
1755856080,4325.0,4329.8,4324.0,4327.01,3416268.0
1755856260,4327.01,4329.39,4323.58,4323.94,4822746.0
1755856440,4323.93,4328.82,4323.58,4327.48,1993342.0
1755856620,4327.47,4327.48,4324.09,4326.68,1188584.0
1755856800,4326.68,4327.85,4322.39,4322.84,1817300.0
1755856980,4322.84,4323.24,4318.26,4320.36,3141944.0
1755857160,4320.36,4324.17,4315.68,4322.4,2737012.0
1755857340,4321.67,4324.66,4317.89,4317.89,2049000.0
1755857520,4318.76,4319.72,4316.34,4316.35,1596052.0
1755857700,4316.35,4316.35,4306.26,4306.31,4661874.0
1755857880,4306.3,4311.2,4306.3,4310.01,4288880.0
1755858060,4310.01,4314.63,4307.57,4307.93,2307724.0
1755858240,4307.93,4312.2,4305.43,4311.99,2402972.0
1755858420,4312.0,4313.47,4309.7,4312.96,1664162.0
1755858600,4312.95,4313.46,4303.43,4303.48,2869070.0
1755858780,4303.5,4309.04,4300.6,4307.14,6083810.0
1755858960,4307.13,4309.45,4303.78,4304.26,1812120.0
1755859140,4304.25,4304.26,4296.01,4297.99,8241222.0
1755859320,4297.99,4298.9,4296.67,4296.68,3228530.0
1755859500,4296.67,4299.38,4289.65,4290.0,6518836.0
1755859680,4289.82,4296.6,4289.66,4295.48,7022770.0
1755859860,4294.21,4302.7,4291.04,4297.06,7121656.0
1755860040,4297.07,4299.14,4294.17,4295.89,1674116.0
1755860220,4295.89,4297.42,4293.21,4294.52,2404774.0
1755860400,4294.76,4296.29,4290.79,4292.64,3006796.0
1755860580,4293.72,4297.89,4292.69,4292.7,2238166.0
1755860760,4293.01,4293.32,4285.13,4285.48,8185604.0
1755860940,4285.89,4287.79,4281.19,4281.47,6338052.0
1755861120,4281.46,4283.36,4274.49,4277.54,9765634.0
1755861300,4277.53,4280.7,4275.0,4279.69,5118118.0
1755861480,4279.41,4284.37,4279.32,4281.83,4970898.0
1755861660,4281.95,4282.7,4277.27,4279.26,2404160.0
1755861840,4279.87,4281.0,4276.95,4279.66,2721170.0
1755862020,4279.8,4281.0,4276.59,4279.38,2074690.0
1755862200,4279.37,4284.15,4275.72,4282.53,3391054.0
1755862380,4282.52,4283.0,4278.1,4280.44,1876934.0
1755862560,4280.36,4284.0,4279.6,4279.6,2436064.0
1755862740,4279.6,4279.6,4273.16,4277.52,4349876.0
1755862920,4277.78,4283.54,4276.99,4280.42,4731746.0
1755863100,4280.41,4287.72,4279.33,4285.56,7135700.0
1755863280,4285.56,4288.51,4283.3,4284.63,4543742.0
1755863460,4284.63,4286.87,4276.21,4277.2,5053482.0
1755863640,4277.2,4280.85,4274.64,4274.64,1949886.0
1755863820,4274.64,4278.5,4271.56,4272.65,5351764.0
1755864000,4272.7,4275.96,4263.42,4265.29,12512002.0
1755864180,4265.29,4268.39,4260.51,4260.83,7957102.0
1755864360,4260.89,4262.09,4236.28,4236.37,30270392.0
1755864540,4236.82,4240.22,4233.53,4236.98,18922270.0
1755864720,4237.61,4242.41,4235.51,4242.14,8961082.0
1755864900,4242.18,4245.48,4230.81,4230.81,10747456.0
1755865080,4230.86,4237.31,4224.68,4236.48,13201398.0
1755865260,4235.81,4236.61,4226.13,4230.33,6916512.0
1755865440,4230.33,4232.9,4221.77,4224.92,6852334.0
1755865620,4224.92,4233.37,4223.22,4228.09,10426340.0
1755865800,4228.33,4228.34,4208.01,4208.02,17729128.0
1755865980,4208.01,4222.68,4205.59,4208.86,19000418.0
1755866160,4209.05,4213.37,4207.08,4210.4,8992452.0
1755866340,4210.34,4227.19,4209.19,4226.76,16199756.0
1755866520,4226.66,4239.35,4226.31,4239.23,20757502.0
1755866700,4239.02,4257.76,4231.0,4256.84,26279490.0
1755866880,4257.06,4261.77,4248.51,4254.17,18608650.0
1755867060,4254.16,4255.19,4244.47,4250.71,9512756.0
1755867240,4250.7,4252.06,4247.21,4249.0,5922446.0
1755867420,4249.0,4249.59,4241.04,4243.34,6351606.0
1755867600,4243.33,4257.05,4241.0,4254.25,10142822.0
1755867780,4254.25,4258.49,4250.22,4257.71,4302696.0
1755867960,4257.41,4258.15,4246.52,4246.79,4386720.0
1755868140,4246.28,4247.16,4235.79,4245.6,10575632.0
1755868320,4245.87,4247.27,4240.97,4244.1,4122238.0
1755868500,4244.26,4244.95,4231.5,4240.59,9526930.0
1755868680,4240.83,4251.53,4240.25,4248.57,6121996.0
1755868860,4248.56,4258.5,4245.95,4251.45,7179630.0
1755869040,4251.03,4252.75,4246.2,4250.99,1838294.0
1755869220,4251.0,4259.2,4250.71,4258.43,5256530.0
1755869400,4258.64,4260.83,4243.06,4254.46,8449384.0
1755869580,4254.46,4265.51,4250.53,4253.51,7760658.0
1755869760,4253.24,4263.74,4251.08,4251.47,9481408.0
1755869940,4251.47,4297.05,4251.0,4296.37,28887340.0
1755870120,4296.59,4319.64,4291.23,4299.96,53025316.0
1755870300,4300.38,4312.35,4299.0,4305.89,20991968.0
1755870480,4305.44,4313.0,4300.52,4311.85,13294328.0
1755870660,4311.83,4313.76,4294.14,4297.54,13188012.0
1755870840,4297.35,4298.67,4283.09,4290.19,11795044.0
1755871020,4290.19,4290.49,4276.14,4288.38,11104696.0
1755871200,4288.55,4416.35,4288.55,4416.35,143372196.0
1755871380,4416.09,4456.55,4416.09,4451.0,109070394.0
1755871560,4450.86,4493.35,4448.99,4491.16,85475542.0
1755871740,4491.43,4526.09,4474.04,4498.39,83115646.0
1755871920,4497.88,4598.88,4497.88,4591.47,127234814.0
1755872100,4591.2,4647.56,4590.0,4596.88,138404450.0
1755872280,4597.44,4609.92,4530.68,4586.92,151193208.0
1755872460,4587.22,4588.01,4539.42,4550.8,63613894.0
1755872640,4550.53,4591.63,4543.98,4576.02,46809862.0
1755872820,4575.68,4579.58,4551.92,4576.16,34516186.0
1755873000,4578.38,4604.65,4572.84,4596.81,52736330.0
1755873180,4596.81,4627.45,4591.76,4611.97,50522320.0
1755873360,4612.22,4612.93,4591.68,4602.79,31990476.0
1755873540,4602.79,4621.06,4593.92,4606.8,30156114.0
1755873720,4606.81,4612.76,4591.66,4602.76,27813340.0
1755873900,4602.77,4633.76,4602.76,4633.76,27621228.0
1755874080,4633.74,4636.58,4616.39,4635.55,21883530.0
1755874260,4634.89,4643.37,4625.01,4627.67,28736174.0
1755874440,4627.55,4630.85,4614.26,4619.35,22258140.0
1755874620,4619.35,4620.3,4600.0,4611.97,20818002.0
1755874800,4611.97,4637.99,4611.97,4636.77,21214366.0
1755874980,4637.73,4665.38,4636.33,4657.64,40314126.0
1755875160,4657.64,4665.96,4638.26,4638.26,24559992.0
1755875340,4638.27,4651.64,4630.62,4638.0,17910512.0
1755875520,4638.01,4645.0,4627.29,4627.29,13960824.0
1755875700,4627.67,4647.55,4627.67,4647.55,11375296.0
1755875880,4647.99,4653.15,4637.03,4652.36,11668820.0
1755876060,4652.36,4656.87,4647.59,4651.27,12341540.0
1755876240,4650.75,4651.71,4636.74,4640.1,13287698.0
1755876420,4638.88,4638.88,4628.26,4634.16,14742504.0
1755876600,4634.16,4650.53,4633.23,4649.87,10050814.0
1755876780,4649.61,4651.57,4641.51,4644.57,9765102.0
1755876960,4644.57,4654.99,4636.78,4648.27,16049992.0
1755877140,4648.73,4653.56,4642.0,4642.0,7940678.0
1755877320,4642.0,4647.71,4642.0,4645.81,5046448.0
1755877500,4644.61,4656.55,4643.0,4654.76,13345770.0
1755877680,4654.76,4656.53,4643.84,4651.54,11368132.0
1755877860,4648.5,4648.5,4632.76,4645.27,14144756.0
1755878040,4645.27,4646.64,4636.27,4638.88,7572612.0
1755878220,4638.42,4640.51,4613.31,4613.92,20466652.0
1755878400,4614.6,4650.85,4614.21,4650.84,25712306.0
1755878580,4650.56,4653.36,4643.8,4648.15,13883474.0
1755878760,4648.75,4744.33,4648.75,4743.19,97336418.0
1755878940,4743.19,4748.99,4705.56,4723.79,59543494.0
1755879120,4723.98,4771.2,4722.88,4764.85,59388080.0
1755879300,4764.84,4764.85,4735.44,4739.31,43360454.0
1755879480,4738.48,4747.19,4732.35,4744.84,21757656.0
1755879660,4745.06,4755.72,4735.0,4741.7,17123918.0
1755879840,4742.58,4749.49,4737.39,4739.44,16533758.0
1755880020,4739.19,4747.91,4735.01,4743.09,11689756.0
1755880200,4743.1,4753.99,4743.05,4752.37,12562732.0
1755880380,4752.47,4777.58,4735.26,4742.06,38709270.0
1755880560,4742.38,4755.98,4737.14,4751.52,13080580.0
1755880740,4751.52,4757.55,4748.0,4749.0,9733468.0
1755880920,4749.56,4752.56,4742.86,4751.59,8656360.0
1755881100,4751.36,4751.36,4740.0,4744.76,8665280.0
1755881280,4744.57,4748.84,4737.53,4747.98,10894578.0
1755881460,4748.23,4751.17,4742.46,4747.2,6651710.0
1755881640,4746.4,4750.6,4743.0,4748.01,6110322.0
1755881820,4748.01,4754.5,4742.65,4744.87,8838466.0
1755882000,4744.88,4768.49,4744.87,4765.25,17432158.0
1755882180,4765.24,4779.17,4760.0,4774.25,17156230.0
1755882360,4774.52,4774.52,4760.18,4763.78,13144152.0
1755882540,4763.99,4788.53,4760.57,4779.81,24021736.0
1755882720,4779.82,4822.74,4773.14,4811.08,53996954.0
1755882900,4810.85,4828.63,4800.9,4819.98,46145194.0
1755883080,4819.6,4835.84,4813.64,4825.09,35253132.0
1755883260,4824.66,4828.1,4815.18,4825.87,15504288.0
1755883440,4825.86,4844.0,4821.23,4832.8,34589642.0
1755883620,4832.81,4848.9,4828.32,4843.46,19354510.0
1755883800,4842.46,4847.7,4818.68,4819.76,24940870.0
1755883980,4820.08,4833.1,4811.47,4832.7,22032290.0
1755884160,4832.74,4835.4,4818.51,4820.95,10481158.0
1755884340,4820.96,4821.8,4803.44,4804.01,20706792.0
1755884520,4804.39,4812.8,4785.12,4811.23,49326736.0
1755884700,4811.89,4813.3,4792.64,4802.27,18290580.0
1755884880,4801.96,4812.74,4796.84,4801.03,11488416.0
1755885060,4801.03,4802.66,4796.41,4800.49,5802456.0
1755885240,4800.49,4810.23,4792.05,4807.33,9412972.0
1755885420,4807.33,4807.33,4797.65,4798.9,6958516.0
1755885600,4798.29,4802.25,4786.14,4787.38,14405618.0
1755885780,4787.89,4805.89,4781.22,4794.35,24038296.0
1755885960,4794.29,4796.89,4785.58,4796.21,9042216.0
1755886140,4796.09,4796.21,4787.26,4789.05,6667482.0
1755886320,4789.05,4794.65,4788.33,4789.46,6416416.0
1755886500,4788.78,4792.44,4780.46,4783.49,11492610.0
1755886680,4783.49,4789.59,4768.75,4776.24,19451168.0
1755886860,4776.23,4776.44,4757.66,4757.66,34959404.0
1755887040,4757.67,4784.61,4754.26,4782.14,25028220.0
1755887220,4781.46,4782.64,4768.83,4770.9,7607322.0
1755887400,4771.81,4784.99,4769.52,4781.6,8113752.0
1755887580,4781.95,4792.26,4776.1,4786.41,18879938.0
1755887760,4786.78,4788.92,4780.53,4781.25,4632228.0
1755887940,4782.11,4791.93,4782.11,4788.71,4803980.0
1755888120,4788.71,4796.72,4788.38,4794.29,6210402.0
1755888300,4794.21,4803.03,4788.0,4795.89,14804206.0
1755888480,4796.87,4799.62,4788.51,4789.6,7941658.0
1755888660,4789.6,4790.36,4780.68,4784.87,6743710.0
1755888840,4784.87,4787.91,4780.53,4785.21,3723784.0
1755889020,4785.22,4791.13,4782.8,4788.53,2771478.0
1755889200,4788.82,4793.95,4782.03,4792.99,5470030.0
1755889380,4793.43,4809.62,4793.43,4802.9,11553174.0
1755889560,4802.89,4802.89,4794.0,4799.8,5237210.0
1755889740,4798.91,4805.0,4793.75,4801.32,5941196.0
1755889920,4801.31,4808.0,4798.79,4808.0,5277974.0
1755890100,4808.0,4819.83,4802.98,4810.17,9135370.0
1755890280,4808.64,4817.83,4808.1,4816.52,7106516.0
1755890460,4816.34,4820.08,4809.0,4811.52,7930070.0
1755890640,4811.51,4813.37,4802.64,4812.56,5851428.0
1755890820,4812.57,4821.4,4810.98,4820.78,8024120.0
1755891000,4820.78,4826.45,4811.84,4815.61,7244872.0
1755891180,4815.93,4821.99,4808.84,4812.31,7757924.0
1755891360,4812.66,4820.21,4811.34,4817.36,3200874.0
1755891540,4817.8,4828.26,4814.63,4826.4,9956238.0
1755891720,4826.39,4839.43,4821.5,4835.28,16170736.0
1755891900,4835.28,4842.26,4833.0,4837.11,9892588.0
1755892080,4836.57,4842.03,4828.26,4839.07,6770406.0
1755892260,4839.07,4845.62,4838.43,4839.7,7508108.0
1755892440,4839.99,4848.12,4839.9,4845.48,6028842.0
1755892620,4845.48,4857.79,4827.0,4830.79,31055456.0
1755892800,4832.06,4835.97,4813.82,4831.04,15335756.0
1755892980,4831.0,4835.0,4823.01,4831.0,5208906.0
1755893160,4831.01,4844.26,4830.55,4843.41,5786200.0
1755893340,4842.41,4842.41,4823.09,4825.69,7794874.0
1755893520,4826.4,4829.04,4821.7,4825.43,3725656.0
1755893700,4825.42,4826.5,4818.87,4820.72,5546296.0
1755893880,4823.39,4826.4,4818.57,4818.73,3182036.0
1755894060,4818.73,4820.26,4812.01,4817.19,6524390.0
1755894240,4817.8,4833.96,4817.65,4822.05,6460284.0
1755894420,4822.04,4833.26,4819.86,4832.2,3389962.0
1755894600,4832.19,4837.53,4822.44,4822.45,4891292.0
1755894780,4822.14,4830.4,4820.96,4830.2,2439408.0
1755894960,4828.74,4838.91,4822.14,4838.56,3744494.0
1755895140,4838.86,4842.13,4834.11,4836.14,4949772.0
1755895320,4836.14,4852.82,4836.14,4845.63,8799848.0
1755895500,4845.64,4867.28,4832.26,4834.42,30497470.0
1755895680,4834.61,4846.3,4834.61,4838.36,3916108.0
1755895860,4838.76,4847.83,4832.0,4843.09,6748894.0
1755896040,4843.08,4844.02,4835.77,4838.27,4178482.0
1755896220,4838.39,4849.36,4837.36,4849.04,4466290.0
1755896400,4848.83,4861.69,4837.45,4859.13,15305070.0
1755896580,4858.95,4885.98,4851.8,4863.73,32367460.0
1755896760,4864.5,4892.27,4864.49,4877.5,31267342.0
1755896940,4877.49,4882.37,4862.31,4866.34,16953584.0
1755897120,4866.34,4867.54,4835.57,4856.81,17173184.0
1755897300,4856.79,4857.82,4845.1,4857.5,5645098.0
1755897480,4857.49,4870.5,4851.64,4862.28,6785208.0
1755897660,4862.29,4874.92,4862.14,4870.96,6826024.0
1755897840,4870.96,4878.8,4868.01,4878.25,5456278.0
1755898020,4877.89,4886.19,4865.47,4879.17,11288384.0
1755898200,4879.17,4885.44,4862.45,4868.0,12252560.0
1755898380,4868.0,4871.0,4860.69,4868.52,4792150.0
1755898560,4868.53,4876.46,4868.1,4870.86,2930800.0
1755898740,4870.86,4876.91,4866.72,4876.48,2979882.0
1755898920,4876.48,4879.1,4866.22,4873.59,2624902.0
1755899100,4873.59,4873.89,4863.94,4864.08,3021762.0
1755899280,4864.08,4866.26,4851.58,4854.03,6554280.0
1755899460,4854.02,4858.02,4842.1,4856.7,13343750.0
1755899640,4856.69,4856.7,4849.25,4849.84,2571384.0
1755899820,4849.85,4855.52,4841.0,4850.85,6045046.0
1755900000,4850.85,4854.22,4836.09,4845.39,7256526.0
1755900180,4845.39,4849.33,4836.44,4844.51,7596890.0
1755900360,4844.01,4844.76,4825.04,4831.25,12169812.0
1755900540,4831.3,4837.44,4822.26,4826.85,10667374.0
1755900720,4826.99,4827.98,4813.05,4822.27,16438500.0
1755900900,4822.27,4836.73,4821.82,4828.01,6489144.0
1755901080,4828.0,4836.39,4826.29,4828.55,4123062.0
1755901260,4828.56,4828.56,4815.38,4822.93,7002484.0
1755901440,4822.93,4823.68,4816.8,4820.76,2460122.0
1755901620,4820.76,4821.73,4815.49,4821.26,2907524.0
1755901800,4821.01,4826.9,4820.53,4820.66,4015534.0
1755901980,4819.92,4819.92,4799.37,4808.33,6615638.0
1755902160,4809.3,4813.6,4791.86,4798.87,8895740.0
1755902340,4798.92,4807.25,4797.1,4806.89,11447310.0
1755902520,4807.01,4813.76,4807.01,4812.01,2241496.0
1755902700,4812.01,4822.63,4812.0,4817.89,4576726.0
1755902880,4817.64,4818.67,4810.26,4811.73,3764252.0
1755903060,4811.74,4817.0,4807.02,4808.08,4869032.0
1755903240,4808.07,4808.18,4797.35,4797.35,3655832.0
1755903420,4798.33,4817.19,4797.86,4810.17,6218776.0
1755903600,4810.17,4819.79,4809.16,4811.8,3798702.0
1755903780,4811.79,4821.94,4807.6,4821.94,3631108.0
1755903960,4821.94,4823.68,4818.54,4821.98,3653990.0
1755904140,4821.98,4826.81,4818.0,4826.81,3899594.0
1755904320,4826.8,4826.81,4819.05,4820.46,1967978.0
1755904500,4820.46,4827.0,4820.44,4825.58,3463884.0
1755904680,4826.54,4828.29,4818.04,4818.05,2881772.0
1755904860,4818.04,4825.89,4815.71,4825.89,2187664.0
1755905040,4826.0,4827.34,4820.12,4824.33,2077334.0
1755905220,4824.33,4835.9,4824.33,4831.82,6418136.0
1755905400,4832.36,4840.01,4829.71,4838.33,5265202.0
1755905580,4838.32,4840.3,4830.46,4832.16,3766664.0
1755905760,4832.16,4839.49,4832.16,4836.89,1899954.0
1755905940,4836.54,4838.84,4833.23,4836.6,1726134.0
1755906120,4836.61,4846.2,4835.65,4838.64,4062540.0
1755906300,4838.64,4839.19,4834.42,4834.46,1671720.0
1755906480,4834.46,4839.46,4832.22,4832.23,1675188.0
1755906660,4832.22,4832.23,4824.65,4829.25,3225176.0
1755906840,4829.25,4831.98,4826.36,4831.47,1320158.0
1755907020,4831.47,4834.7,4829.25,4829.84,1463640.0
1755907200,4829.83,4830.15,4809.02,4814.71,13114714.0
1755907380,4815.19,4824.25,4812.28,4821.61,5683084.0
1755907560,4821.31,4821.31,4805.4,4810.42,4656518.0
1755907740,4810.42,4816.63,4805.01,4805.6,3912458.0
1755907920,4805.6,4808.81,4802.5,4803.1,3481442.0
1755908100,4803.09,4818.47,4802.7,4813.44,4780526.0
1755908280,4813.44,4817.49,4808.04,4815.37,2688904.0
1755908460,4815.36,4821.82,4814.44,4820.73,5003248.0
1755908640,4820.73,4820.74,4814.98,4818.7,2251222.0
1755908820,4818.7,4821.0,4816.33,4820.29,1474360.0
1755909000,4820.28,4823.0,4817.45,4818.71,3773072.0
1755909180,4818.71,4825.0,4817.84,4820.01,2794550.0
1755909360,4820.0,4820.01,4805.52,4811.47,4284330.0
1755909540,4811.47,4813.1,4803.0,4812.25,4706476.0
1755909720,4811.46,4813.23,4803.48,4803.94,2499678.0
1755909900,4803.93,4812.77,4802.5,4811.55,2395628.0
1755910080,4811.55,4814.99,4810.08,4810.08,1461642.0
1755910260,4810.08,4812.85,4805.34,4811.51,2374580.0
1755910440,4811.51,4816.26,4811.0,4812.75,2314614.0
1755910620,4812.74,4812.97,4808.04,4808.56,763134.0
1755910800,4807.04,4807.68,4803.53,4807.22,2593318.0
1755910980,4807.91,4811.1,4802.51,4807.49,2599996.0
1755911160,4807.5,4815.76,4805.42,4815.58,2087048.0
1755911340,4815.58,4816.35,4806.93,4806.94,1209838.0
1755911520,4806.93,4808.16,4803.08,4804.27,2503922.0
1755911700,4803.76,4804.01,4788.56,4790.0,12631754.0
1755911880,4791.27,4796.79,4782.87,4796.27,13914234.0
1755912060,4796.27,4796.27,4784.66,4785.92,4224288.0
1755912240,4785.33,4787.96,4775.79,4776.5,10472460.0
1755912420,4776.5,4779.33,4771.0,4771.0,6857470.0
1755912600,4771.0,4781.39,4770.71,4770.71,6216410.0
1755912780,4770.7,4775.47,4762.12,4772.27,12926440.0
1755912960,4772.27,4773.18,4763.73,4765.06,4317150.0
1755913140,4765.07,4770.06,4762.0,4764.97,5866116.0
1755913320,4764.98,4766.22,4756.14,4756.14,8642522.0
1755913500,4756.75,4768.84,4756.15,4768.83,6473038.0
1755913680,4768.84,4774.52,4764.62,4768.85,4946664.0
1755913860,4768.85,4784.0,4768.11,4780.33,9728220.0
1755914040,4780.34,4782.29,4776.64,4780.92,3822626.0
1755914220,4780.93,4789.04,4777.44,4779.5,5321000.0
1755914400,4779.5,4790.64,4779.19,4785.49,5548672.0
1755914580,4785.01,4785.81,4770.58,4771.64,3414226.0
1755914760,4771.64,4778.69,4761.83,4762.9,5250418.0
1755914940,4762.9,4767.19,4759.32,4760.3,5134952.0
1755915120,4760.76,4763.21,4755.0,4760.73,6086306.0
1755915300,4760.73,4763.02,4736.95,4763.01,21438944.0
1755915480,4763.02,4763.28,4751.73,4752.94,8107244.0
1755915660,4752.94,4752.94,4746.03,4747.97,4504846.0
1755915840,4748.6,4748.84,4724.36,4724.8,23119262.0
1755916020,4724.82,4729.56,4707.29,4708.21,21171614.0
1755916200,4708.21,4722.87,4681.18,4686.27,36280370.0
1755916380,4686.11,4693.74,4667.04,4681.43,28255718.0
1755916560,4679.74,4686.49,4662.9,4677.01,17402208.0
1755916740,4679.24,4700.7,4676.0,4692.34,20986338.0
1755916920,4692.34,4702.72,4690.29,4696.02,10176632.0
1755917100,4696.02,4711.96,4685.01,4711.39,15251628.0
1755917280,4711.25,4712.0,4703.61,4707.82,8159128.0
1755917460,4707.82,4717.72,4707.0,4713.01,7714328.0
1755917640,4713.01,4724.28,4713.01,4723.09,10346176.0
1755917820,4723.1,4724.85,4709.9,4713.7,6774788.0
1755918000,4713.98,4714.26,4693.51,4707.41,11309938.0
1755918180,4707.49,4708.1,4690.85,4697.5,6073144.0
1755918360,4698.5,4707.12,4692.68,4704.84,5083582.0
1755918540,4704.84,4718.7,4700.37,4717.01,5690398.0
1755918720,4717.0,4722.45,4716.73,4718.8,5725602.0
1755918900,4718.81,4722.38,4708.11,4712.58,6214886.0
1755919080,4712.57,4717.64,4699.77,4705.0,7394144.0
1755919260,4704.99,4714.44,4702.83,4711.29,2783682.0
1755919440,4711.3,4717.47,4708.49,4717.46,3215702.0
1755919620,4716.86,4718.52,4708.49,4713.62,3124436.0
1755919800,4713.62,4714.65,4698.22,4700.59,5070180.0
1755919980,4700.85,4702.92,4697.0,4701.54,3920386.0
1755920160,4701.54,4703.01,4692.64,4695.44,3868270.0
1755920340,4694.88,4695.74,4682.2,4692.24,6849850.0
1755920520,4692.35,4692.36,4674.56,4676.58,6130778.0
1755920700,4677.2,4692.52,4675.08,4685.18,7207254.0
1755920880,4685.18,4694.45,4682.83,4692.09,4422758.0
1755921060,4692.08,4700.26,4691.38,4694.15,5534286.0
1755921240,4694.15,4700.0,4692.0,4700.0,2127052.0
1755921420,4699.99,4700.0,4692.17,4694.47,1909602.0
1755921600,4694.47,4708.73,4693.63,4708.19,4597684.0
1755921780,4707.85,4710.44,4705.02,4707.75,4453124.0
1755921960,4707.76,4714.02,4705.65,4713.12,2684420.0
1755922140,4713.12,4714.02,4707.23,4709.97,3414852.0
1755922320,4709.98,4715.68,4707.39,4711.88,3029750.0
1755922500,4710.32,4711.49,4701.76,4702.0,3513246.0
1755922680,4702.0,4703.45,4695.4,4703.02,4324454.0
1755922860,4703.02,4703.02,4696.76,4700.01,1733132.0
1755923040,4700.01,4710.0,4700.01,4707.84,2434318.0
1755923220,4707.83,4715.33,4707.56,4714.28,4444914.0
1755923400,4713.4,4715.79,4710.38,4715.79,3210636.0
1755923580,4715.78,4718.86,4713.01,4717.7,5420714.0
1755923760,4717.7,4734.79,4717.51,4733.65,18246464.0
1755923940,4733.65,4735.98,4719.18,4722.0,10318418.0
1755924120,4722.0,4731.0,4718.84,4730.99,4752816.0
1755924300,4731.86,4735.65,4723.5,4735.61,5277334.0
1755924480,4735.65,4736.35,4728.25,4732.07,4491244.0
1755924660,4732.07,4745.5,4731.41,4743.19,8909802.0
1755924840,4743.06,4743.06,4733.75,4741.0,4865472.0
1755925020,4740.88,4746.11,4738.17,4745.38,4773226.0
1755925200,4745.52,4745.73,4739.39,4739.39,4055384.0
1755925380,4739.4,4739.53,4730.77,4732.77,4478950.0
1755925560,4732.77,4735.96,4728.33,4728.33,3129178.0
1755925740,4728.51,4732.0,4727.0,4727.29,2823236.0
1755925920,4727.28,4733.32,4726.67,4729.33,2361072.0
1755926100,4729.34,4744.28,4728.59,4743.76,4119082.0
1755926280,4743.76,4744.17,4737.27,4741.4,3161882.0
1755926460,4741.21,4747.76,4739.05,4742.59,3914842.0
1755926640,4742.0,4746.13,4739.44,4744.46,3771792.0
1755926820,4744.46,4744.46,4738.03,4738.3,2058252.0
1755927000,4738.33,4742.85,4738.29,4742.85,1790916.0
1755927180,4743.73,4747.77,4742.23,4747.77,3938682.0
1755927360,4747.77,4757.34,4746.0,4751.63,7083686.0
1755927540,4751.63,4751.81,4745.0,4748.63,5500440.0
1755927720,4748.63,4759.14,4746.0,4756.0,7433954.0
1755927900,4756.19,4762.45,4750.9,4750.9,7525858.0
1755928080,4750.01,4757.25,4748.88,4755.14,3938312.0
1755928260,4754.64,4754.99,4749.24,4751.25,2369310.0
1755928440,4751.02,4754.69,4748.14,4749.46,1807564.0
1755928620,4749.46,4749.97,4746.87,4749.86,1525020.0
1755928800,4749.86,4752.94,4746.38,4752.94,2348374.0
1755928980,4752.94,4757.72,4751.02,4756.77,2366890.0
1755929160,4756.76,4760.79,4752.48,4753.15,3417854.0
1755929340,4753.16,4753.16,4738.07,4738.59,5261622.0
1755929520,4738.59,4741.82,4734.01,4739.06,6896898.0
1755929700,4739.06,4744.82,4733.92,4734.62,5078840.0
1755929880,4734.62,4742.77,4734.14,4742.11,2792972.0
1755930060,4742.39,4745.95,4738.35,4738.5,2173314.0
1755930240,4738.5,4749.9,4738.5,4748.4,1655360.0
1755930420,4748.41,4751.0,4746.77,4749.56,1810996.0
1755930600,4749.72,4752.54,4743.18,4743.99,2624914.0
1755930780,4744.47,4749.4,4742.68,4747.3,1032294.0
1755930960,4747.29,4754.98,4747.29,4751.76,3406758.0
1755931140,4751.77,4752.05,4738.04,4739.66,2688762.0
1755931320,4739.85,4745.0,4739.36,4744.65,1524542.0
1755931500,4745.08,4750.0,4742.71,4742.77,1642396.0
1755931680,4742.77,4746.32,4739.24,4740.51,2314112.0
1755931860,4740.51,4745.44,4735.41,4745.43,2940114.0
1755932040,4745.44,4749.71,4745.0,4747.65,1737504.0
1755932220,4747.77,4749.47,4744.05,4744.16,909936.0
1755932400,4744.15,4747.05,4741.13,4743.5,2946296.0
1755932580,4743.49,4743.54,4736.68,4738.45,2412316.0
1755932760,4738.92,4743.33,4736.83,4738.17,1407038.0
1755932940,4738.17,4746.66,4738.16,4746.56,1338152.0
1755933120,4746.56,4749.8,4743.1,4744.31,2158520.0
1755933300,4744.29,4746.86,4739.0,4740.0,1625864.0
1755933480,4740.0,4740.0,4736.06,4736.06,1816528.0
1755933660,4736.07,4736.07,4726.04,4729.45,7724770.0
1755933840,4729.46,4729.5,4720.63,4727.07,6643214.0
1755934020,4727.08,4727.33,4721.53,4723.53,2715370.0
1755934200,4723.53,4725.96,4715.51,4716.51,7073152.0
1755934380,4716.96,4728.32,4713.0,4724.78,6297448.0
1755934560,4726.32,4731.73,4724.14,4727.19,2768254.0
1755934740,4727.19,4731.24,4723.0,4731.23,3666226.0
1755934920,4731.23,4734.66,4727.65,4727.65,3043842.0
1755935100,4727.65,4727.65,4709.14,4712.61,7078836.0
1755935280,4712.61,4716.82,4707.1,4716.28,5089374.0
1755935460,4716.28,4719.97,4715.09,4715.09,3106150.0
1755935640,4715.09,4717.19,4710.0,4710.0,2471528.0
1755935820,4710.0,4715.24,4709.48,4712.85,3034204.0
1755936000,4712.85,4726.59,4712.85,4726.11,4679738.0
1755936180,4725.55,4725.8,4719.59,4725.73,4602544.0
1755936360,4725.41,4725.41,4715.0,4716.81,3405460.0
1755936540,4716.8,4721.17,4714.91,4717.9,2300626.0
1755936720,4717.91,4719.38,4713.48,4716.86,1760248.0
1755936900,4716.87,4720.62,4714.52,4717.16,1535734.0
1755937080,4716.74,4718.83,4706.7,4707.15,3378880.0
1755937260,4707.16,4712.69,4703.14,4705.01,3705436.0
1755937440,4705.01,4707.35,4701.19,4706.88,5389708.0
1755937620,4706.88,4707.0,4698.75,4702.69,7490278.0
1755937800,4702.69,4709.51,4700.66,4707.16,2988152.0
1755937980,4707.16,4713.28,4706.51,4712.99,2862286.0
1755938160,4712.99,4717.9,4711.56,4715.49,4060380.0
1755938340,4715.5,4724.79,4715.49,4721.8,4810806.0
1755938520,4721.13,4722.86,4717.73,4722.86,1769530.0
1755938700,4722.39,4729.58,4721.46,4724.61,4989686.0
1755938880,4724.42,4724.42,4716.29,4716.36,2891180.0
1755939060,4716.35,4724.38,4715.98,4724.33,1794028.0
1755939240,4724.32,4726.48,4719.0,4719.32,1464802.0
1755939420,4719.32,4720.11,4715.72,4717.77,2065462.0
1755939600,4717.46,4724.11,4711.88,4717.0,3747564.0
1755939780,4717.0,4717.38,4709.69,4709.73,3178900.0
1755939960,4709.83,4714.02,4706.34,4714.01,2965036.0
1755940140,4714.23,4718.8,4713.12,4717.38,1436308.0
1755940320,4717.61,4721.47,4716.41,4720.36,2012588.0
1755940500,4720.37,4722.69,4713.56,4718.68,4130296.0
1755940680,4718.68,4718.87,4714.41,4716.72,1040302.0
1755940860,4716.72,4719.48,4714.91,4716.16,931698.0
1755941040,4716.59,4725.06,4716.59,4720.69,3448088.0
1755941220,4720.69,4723.95,4718.01,4718.9,1995078.0
1755941400,4718.9,4727.88,4716.68,4727.65,3432216.0
1755941580,4727.66,4731.34,4724.94,4730.96,3353568.0
1755941760,4730.96,4737.0,4730.25,4735.99,5931444.0
1755941940,4735.99,4735.99,4728.96,4733.0,2650452.0
1755942120,4733.0,4733.0,4729.08,4731.01,1664538.0
1755942300,4731.0,4731.62,4727.22,4727.7,1694948.0
1755942480,4727.69,4735.22,4726.72,4735.21,2716310.0
1755942660,4735.21,4742.03,4734.3,4740.03,5075152.0
1755942840,4740.02,4740.03,4734.55,4734.55,3029694.0
1755943020,4734.56,4739.0,4734.56,4737.17,1618384.0
1755943200,4737.17,4741.77,4735.96,4741.23,2145228.0
1755943380,4741.23,4744.75,4739.7,4742.1,3321812.0
1755943560,4742.1,4742.1,4735.93,4736.8,2472318.0
1755943740,4736.8,4736.81,4728.09,4734.4,4884606.0
1755943920,4734.4,4735.28,4727.33,4727.7,1302352.0
1755944100,4727.71,4730.0,4723.36,4725.46,4063430.0
1755944280,4725.76,4727.22,4715.07,4716.31,6725088.0
1755944460,4716.31,4720.0,4714.7,4716.08,3195514.0
1755944640,4716.09,4724.41,4716.08,4721.7,2602936.0
1755944820,4721.7,4724.79,4719.41,4721.59,1328120.0
1755945000,4721.59,4725.0,4719.01,4723.96,774350.0
1755945180,4723.64,4723.64,4715.1,4717.88,1857714.0
1755945360,4717.88,4718.43,4712.39,4718.43,2749554.0
1755945540,4718.42,4721.99,4716.3,4717.27,1129330.0
1755945720,4717.27,4719.14,4714.53,4714.87,3091230.0
1755945900,4714.87,4720.89,4714.87,4718.37,1419450.0
1755946080,4718.37,4720.08,4715.66,4720.07,1449868.0
1755946260,4720.07,4721.94,4714.02,4716.24,1579342.0
1755946440,4716.25,4718.1,4715.0,4715.0,928520.0
1755946620,4715.0,4715.0,4710.0,4711.55,3191458.0
1755946800,4711.91,4715.58,4707.78,4714.4,3058402.0
1755946980,4714.4,4723.81,4714.4,4723.08,2773910.0
1755947160,4723.09,4727.31,4719.88,4726.0,2046252.0
1755947340,4726.01,4726.55,4720.0,4722.87,1394558.0
1755947520,4722.75,4726.0,4719.62,4724.86,1182892.0
1755947700,4724.86,4728.44,4724.19,4727.01,1983922.0
1755947880,4727.01,4728.62,4722.97,4726.0,1072208.0
1755948060,4726.0,4729.07,4720.3,4721.49,3102924.0
1755948240,4721.5,4721.98,4715.67,4715.68,2371492.0
1755948420,4716.24,4717.07,4712.2,4713.58,2060572.0
1755948600,4713.58,4716.91,4713.29,4713.3,2165320.0
1755948780,4713.3,4718.76,4711.68,4713.48,2258554.0
1755948960,4713.49,4715.31,4711.0,4714.38,1506194.0
1755949140,4714.38,4714.84,4711.05,4712.14,1059496.0
1755949320,4712.35,4717.05,4711.35,4716.01,935994.0
1755949500,4716.0,4721.3,4715.43,4716.3,1371072.0
1755949680,4716.36,4719.0,4715.9,4716.0,1103874.0
1755949860,4716.0,4716.0,4711.25,4714.65,2230816.0
1755950040,4714.64,4715.94,4703.81,4706.77,4858760.0
1755950220,4706.48,4707.0,4689.69,4703.23,17927070.0
1755950400,4703.24,4706.33,4694.81,4695.47,4161402.0
1755950580,4695.48,4704.59,4691.52,4702.8,5991068.0
1755950760,4702.38,4709.96,4702.38,4709.16,5755310.0
1755950940,4709.15,4712.99,4706.92,4712.68,2944708.0
1755951120,4712.68,4719.0,4711.63,4719.0,3583274.0
1755951300,4718.99,4720.0,4714.2,4717.34,3102884.0
1755951480,4717.41,4727.82,4717.41,4721.13,8686720.0
1755951660,4721.12,4723.46,4716.7,4718.66,1676024.0
1755951840,4718.66,4721.53,4714.65,4714.66,2319074.0
1755952020,4714.66,4719.26,4714.66,4717.83,1537730.0
1755952200,4717.83,4722.0,4712.44,4720.87,4086758.0
1755952380,4720.39,4720.39,4714.33,4718.01,2541000.0
1755952560,4718.01,4727.93,4718.0,4727.93,2672808.0
1755952740,4727.93,4733.36,4727.23,4732.39,5345446.0
1755952920,4732.39,4732.66,4721.6,4725.75,3051672.0
1755953100,4725.62,4729.35,4725.62,4726.53,2105542.0
1755953280,4726.52,4727.11,4719.0,4719.0,3126640.0
1755953460,4719.72,4719.72,4709.84,4710.19,4083778.0
1755953640,4710.33,4716.72,4706.75,4715.01,4403934.0
1755953820,4715.01,4715.66,4709.36,4713.5,3422156.0
1755954000,4713.5,4714.52,4705.99,4712.99,2919578.0
1755954180,4712.99,4716.9,4710.0,4710.0,1775332.0
1755954360,4710.01,4719.58,4710.0,4719.18,3163880.0
1755954540,4719.18,4723.32,4717.74,4720.3,3000620.0
1755954720,4720.3,4723.95,4719.43,4723.04,1769022.0
1755954900,4723.33,4724.9,4717.75,4719.35,1594756.0
1755955080,4718.63,4720.91,4715.41,4718.1,1080754.0
1755955260,4718.1,4718.74,4712.47,4715.27,1677114.0
1755955440,4715.26,4717.06,4712.59,4717.05,1328902.0
1755955620,4717.16,4722.0,4716.39,4718.71,2655342.0
1755955800,4718.71,4723.0,4710.8,4722.99,7048052.0
1755955980,4722.99,4726.89,4711.55,4711.6,6830604.0
1755956160,4711.6,4722.1,4708.81,4717.7,6658716.0
1755956340,4717.7,4719.99,4713.12,4713.89,3896498.0
1755956520,4713.88,4716.75,4711.28,4714.71,2746450.0
1755956700,4714.71,4723.63,4711.61,4722.61,2949568.0
1755956880,4722.61,4728.89,4721.25,4728.87,4934126.0
1755957060,4728.87,4733.53,4721.19,4722.31,6935818.0
1755957240,4722.19,4723.16,4714.18,4714.27,3033406.0
1755957420,4714.27,4718.0,4714.27,4717.03,1980810.0
1755957600,4717.02,4724.64,4714.17,4723.24,3516552.0
1755957780,4723.29,4725.47,4719.27,4719.61,2500836.0
1755957960,4719.34,4722.23,4716.05,4720.99,1469966.0
1755958140,4720.99,4728.99,4720.99,4727.18,3450894.0
1755958320,4727.18,4730.38,4726.0,4726.33,2738710.0
1755958500,4726.32,4742.94,4722.53,4740.46,10487930.0
1755958680,4740.01,4745.98,4737.13,4740.68,7992342.0
1755958860,4740.68,4753.45,4740.68,4751.41,12188100.0
1755959040,4751.41,4753.56,4742.88,4745.99,6384380.0
1755959220,4745.99,4752.46,4743.16,4748.01,4001912.0
1755959400,4747.51,4756.0,4745.4,4755.99,5725686.0
1755959580,4755.99,4756.14,4736.48,4741.68,5497782.0
1755959760,4741.68,4743.18,4725.57,4725.57,8114118.0
1755959940,4725.11,4729.76,4715.0,4720.96,12183602.0
1755960120,4721.24,4728.0,4717.05,4724.64,6591400.0
1755960300,4724.64,4732.84,4717.25,4722.0,6206748.0
1755960480,4722.43,4729.31,4722.43,4728.52,4251138.0
1755960660,4728.32,4738.26,4728.28,4733.59,5711958.0
1755960840,4733.59,4733.6,4722.4,4723.42,2315186.0
1755961020,4723.42,4725.59,4720.66,4724.76,2163748.0
1755961200,4724.75,4734.51,4724.75,4731.9,2526762.0
1755961380,4731.9,4732.0,4724.69,4729.26,1568806.0
1755961560,4729.26,4729.67,4724.71,4726.44,1128844.0
1755961740,4726.44,4727.88,4719.75,4727.88,4184526.0
1755961920,4728.05,4730.16,4725.22,4730.16,2520736.0
1755962100,4730.26,4741.12,4727.35,4738.79,7248496.0
1755962280,4738.54,4748.16,4738.0,4746.55,5039944.0
1755962460,4746.56,4749.99,4740.6,4741.42,4114580.0
1755962640,4741.42,4743.71,4735.38,4736.93,4288376.0
1755962820,4736.93,4743.77,4736.26,4742.79,2197360.0
1755963000,4742.61,4744.64,4736.45,4736.46,2751078.0
1755963180,4736.58,4741.05,4736.58,4739.33,1112404.0
1755963360,4739.33,4746.16,4738.46,4744.06,2580114.0
1755963540,4744.07,4750.35,4743.94,4750.35,2048244.0
1755963720,4750.64,4753.1,4746.7,4750.0,5391660.0
1755963900,4750.19,4754.55,4750.12,4753.21,3115342.0
1755964080,4753.21,4756.91,4751.02,4756.44,3099520.0
1755964260,4756.5,4761.03,4752.2,4757.49,4935214.0
1755964440,4758.33,4767.07,4755.43,4755.86,6734870.0
1755964620,4755.86,4755.86,4747.13,4749.16,4072658.0
1755964800,4749.17,4752.68,4746.94,4751.87,3411556.0
1755964980,4752.34,4754.15,4747.96,4750.62,2867822.0
1755965160,4750.62,4755.87,4747.28,4753.92,3127796.0
1755965340,4753.92,4755.94,4750.27,4750.27,1442002.0
1755965520,4750.01,4750.81,4743.27,4744.35,3498014.0
1755965700,4744.34,4753.34,4743.42,4751.33,4300542.0
1755965880,4751.33,4753.88,4746.27,4752.24,2169660.0
1755966060,4752.24,4759.78,4750.0,4756.75,4746216.0
1755966240,4757.04,4760.45,4754.59,4756.21,2682476.0
1755966420,4756.21,4756.21,4752.28,4752.77,1077894.0
1755966600,4752.77,4753.76,4750.02,4750.33,1948680.0
1755966780,4750.33,4752.12,4748.2,4748.97,1327614.0
1755966960,4748.98,4753.88,4748.97,4750.14,1104632.0
1755967140,4750.14,4750.14,4745.51,4746.36,3441980.0
1755967320,4746.36,4747.26,4745.0,4745.13,1624420.0
1755967500,4745.12,4751.07,4745.12,4746.36,2396188.0
1755967680,4746.36,4748.49,4745.91,4747.3,2156776.0
1755967860,4747.29,4748.93,4744.7,4745.76,1533432.0
1755968040,4745.76,4749.71,4744.55,4745.88,2541990.0
1755968220,4745.87,4746.31,4741.26,4741.27,2235904.0
1755968400,4741.27,4747.0,4739.17,4745.56,3039654.0
1755968580,4745.55,4750.61,4745.55,4748.39,1581824.0
1755968760,4748.38,4749.73,4747.11,4747.44,705210.0
1755968940,4747.44,4749.16,4743.25,4743.25,1059300.0
1755969120,4743.26,4746.9,4743.25,4746.9,1385198.0
1755969300,4746.89,4749.22,4743.8,4743.81,996256.0
1755969480,4743.8,4745.73,4740.18,4741.68,1842590.0
1755969660,4741.68,4744.88,4735.68,4736.56,2606398.0
1755969840,4736.71,4738.27,4730.0,4731.64,3744598.0
1755970020,4731.63,4732.99,4726.4,4729.62,6445756.0
1755970200,4729.61,4734.0,4729.61,4732.44,1614480.0
1755970380,4732.44,4736.98,4731.11,4736.98,2300678.0
1755970560,4736.97,4745.53,4736.97,4744.88,2645796.0
1755970740,4744.87,4747.0,4744.09,4745.11,999274.0
1755970920,4745.11,4746.5,4744.57,4745.12,773538.0
1755971100,4745.13,4746.96,4744.75,4745.87,931984.0
1755971280,4745.86,4746.93,4740.45,4742.66,982538.0
1755971460,4742.65,4745.58,4742.65,4745.43,647952.0
1755971640,4745.44,4746.67,4744.31,4746.11,443512.0
1755971820,4746.1,4749.0,4746.1,4748.0,1279156.0
1755972000,4748.0,4756.25,4748.0,4748.8,3490494.0
1755972180,4748.8,4752.52,4748.4,4751.27,730146.0
1755972360,4751.27,4752.0,4749.5,4750.3,707374.0
1755972540,4750.3,4753.34,4750.08,4753.34,770316.0
1755972720,4753.79,4753.9,4752.71,4753.58,799088.0
1755972900,4753.22,4758.37,4753.21,4753.27,2245432.0
1755973080,4753.27,4753.27,4743.34,4743.71,2356882.0
1755973260,4743.71,4748.26,4742.5,4748.26,1175842.0
1755973440,4748.26,4749.54,4747.0,4748.37,359116.0
1755973620,4748.36,4748.37,4745.07,4745.25,450622.0
1755973800,4745.25,4747.59,4744.43,4747.05,806202.0
1755973980,4747.05,4750.44,4746.6,4746.7,664706.0
1755974160,4746.7,4748.56,4746.7,4747.17,364414.0
1755974340,4747.17,4747.85,4744.33,4747.84,586530.0
1755974520,4747.84,4752.58,4747.84,4751.49,1065392.0
1755974700,4751.5,4752.78,4747.48,4747.49,1141930.0
1755974880,4747.49,4751.54,4747.49,4751.17,445790.0
1755975060,4751.17,4753.7,4749.0,4749.71,564096.0
1755975240,4749.71,4751.24,4749.0,4751.24,216384.0
1755975420,4751.23,4753.0,4750.97,4752.35,499228.0
1755975600,4752.35,4756.6,4752.35,4753.01,1095290.0
1755975780,4753.01,4757.1,4753.0,4756.35,663816.0
1755975960,4756.35,4758.84,4753.94,4757.35,1505688.0
1755976140,4757.36,4758.87,4756.56,4758.75,1791674.0
1755976320,4758.75,4759.78,4755.0,4755.01,1501640.0
1755976500,4755.34,4756.8,4754.47,4756.0,775862.0
1755976680,4756.0,4759.94,4756.0,4758.1,964824.0
1755976860,4758.1,4758.82,4752.86,4754.22,728386.0
1755977040,4754.23,4754.23,4751.0,4751.59,1036988.0
1755977220,4751.59,4751.6,4746.7,4748.0,1394066.0
1755977400,4747.99,4753.87,4747.29,4752.34,728534.0
1755977580,4752.34,4754.44,4751.44,4751.44,567562.0
1755977760,4751.44,4754.83,4749.29,4754.69,444496.0
1755977940,4754.7,4755.22,4753.85,4754.65,329136.0
1755978120,4754.66,4757.35,4750.0,4750.7,1615926.0
1755978300,4750.7,4757.78,4750.22,4756.2,781010.0
1755978480,4755.31,4759.1,4755.0,4758.09,998466.0
1755978660,4758.1,4758.61,4756.18,4756.18,619846.0
1755978840,4756.01,4758.45,4755.66,4758.11,495712.0
1755979020,4758.11,4758.73,4756.75,4756.75,333266.0
1755979200,4756.75,4758.0,4750.41,4750.7,1301108.0
1755979380,4750.7,4754.54,4750.41,4752.51,581130.0
1755979560,4752.5,4753.0,4749.1,4749.27,429058.0
1755979740,4749.27,4751.83,4749.27,4750.35,826938.0
1755979920,4750.35,4750.8,4747.51,4749.68,554626.0
1755980100,4749.67,4751.58,4747.6,4748.09,743358.0
1755980280,4748.09,4752.84,4748.09,4752.83,402248.0
1755980460,4752.84,4755.11,4752.03,4755.11,464198.0
1755980640,4755.1,4756.78,4755.03,4755.59,563650.0
1755980820,4755.59,4756.0,4753.92,4754.79,634336.0
1755981000,4754.46,4756.0,4752.61,4754.47,1503124.0
1755981180,4754.48,4756.28,4752.08,4752.09,630898.0
1755981360,4752.08,4752.96,4741.02,4743.36,2086728.0
1755981540,4743.36,4743.89,4740.63,4743.71,1341580.0
1755981720,4743.7,4745.55,4741.74,4745.1,981700.0
1755981900,4745.09,4749.99,4744.0,4749.61,573430.0
1755982080,4749.61,4750.44,4747.74,4750.44,439176.0
1755982260,4750.44,4751.48,4749.2,4749.38,581178.0
1755982440,4749.21,4752.74,4748.16,4752.73,1116104.0
1755982620,4752.74,4753.94,4750.23,4750.23,745994.0
1755982800,4750.23,4750.23,4743.68,4746.14,1007052.0
1755982980,4746.15,4750.82,4745.73,4748.77,594536.0
1755983160,4748.71,4751.81,4745.5,4745.51,1211836.0
1755983340,4745.51,4746.42,4744.34,4746.29,878628.0
1755983520,4746.29,4748.59,4745.74,4748.59,675206.0
1755983700,4748.58,4750.0,4747.29,4747.3,385250.0
1755983880,4747.12,4747.28,4744.29,4744.95,1648238.0
1755984060,4744.95,4745.13,4741.14,4742.01,1228764.0
1755984240,4742.01,4742.54,4740.5,4741.56,810102.0
1755984420,4741.56,4741.56,4737.0,4737.05,1699252.0
1755984600,4737.05,4741.64,4736.0,4741.64,2104962.0
1755984780,4741.64,4742.62,4740.55,4742.11,1187250.0
1755984960,4742.11,4743.74,4740.3,4741.52,437956.0
1755985140,4741.53,4742.0,4739.44,4742.0,294702.0
1755985320,4742.0,4745.9,4741.99,4744.95,492372.0
1755985500,4744.95,4749.49,4744.95,4748.36,1804910.0
1755985680,4748.36,4748.37,4743.26,4747.19,323352.0
1755985860,4747.19,4748.78,4744.77,4748.78,1439974.0
1755986040,4748.81,4748.88,4746.13,4746.14,377962.0
1755986220,4746.14,4749.84,4746.13,4748.59,933426.0
1755986400,4748.6,4755.0,4748.59,4754.99,1765478.0
1755986580,4754.99,4757.93,4753.01,4755.16,2468586.0
1755986760,4755.11,4757.73,4751.48,4757.0,1434524.0
1755986940,4757.0,4757.5,4752.3,4752.31,998538.0
1755987120,4752.31,4757.0,4752.31,4757.0,711294.0
1755987300,4756.99,4764.06,4753.6,4761.81,4700850.0
1755987480,4761.13,4761.82,4757.91,4757.92,963558.0
1755987660,4757.91,4760.94,4757.04,4757.04,607122.0
1755987840,4757.05,4757.81,4756.66,4757.63,383230.0
1755988020,4757.63,4761.62,4756.77,4761.41,771596.0
1755988200,4761.4,4761.41,4755.78,4758.66,1275462.0
1755988380,4758.67,4762.0,4758.66,4762.0,613620.0
1755988560,4762.0,4764.54,4760.3,4760.31,1034676.0
1755988740,4760.31,4762.83,4758.48,4758.49,1249502.0
1755988920,4758.48,4760.64,4758.48,4758.77,461828.0
1755989100,4758.77,4762.58,4757.58,4762.58,702588.0
1755989280,4762.57,4765.0,4762.25,4763.66,1650630.0
1755989460,4763.67,4770.66,4763.66,4766.57,4382660.0
1755989640,4766.57,4769.48,4766.57,4768.7,1054638.0
1755989820,4768.65,4784.66,4767.5,4780.72,14871982.0
1755990000,4780.72,4787.09,4780.72,4784.48,7126134.0
1755990180,4784.47,4794.86,4779.71,4788.18,11196162.0
1755990360,4788.18,4790.65,4783.69,4783.7,4442388.0
1755990540,4783.6,4788.49,4782.33,4788.49,3656074.0
1755990720,4787.66,4791.9,4785.14,4786.31,2754762.0
1755990900,4786.31,4794.87,4783.14,4793.33,1951252.0
1755991080,4793.34,4794.83,4791.48,4792.1,2454094.0
1755991260,4792.1,4796.71,4791.51,4794.63,3582954.0
1755991440,4794.63,4795.36,4790.0,4791.87,1757154.0
1755991620,4791.88,4792.5,4785.27,4785.3,1522500.0
1755991800,4785.3,4785.3,4774.53,4778.11,3881346.0
1755991980,4778.12,4783.41,4777.8,4780.64,1973446.0
1755992160,4780.64,4780.64,4775.84,4777.39,1181812.0
1755992340,4777.4,4777.4,4771.57,4773.29,1789862.0
1755992520,4773.28,4775.0,4770.71,4773.77,1374812.0
1755992700,4773.76,4777.72,4771.75,4771.76,2292986.0
1755992880,4771.76,4773.75,4766.13,4771.99,4366532.0
1755993060,4771.99,4775.98,4769.73,4774.73,1405222.0
1755993240,4774.72,4777.0,4774.12,4775.41,1097886.0
1755993420,4775.41,4778.1,4775.0,4777.26,1300886.0
1755993600,4777.26,4784.34,4776.4,4783.99,2460136.0
1755993780,4784.0,4786.0,4782.0,4784.14,2236722.0
1755993960,4783.9,4783.9,4778.62,4782.19,1609848.0
1755994140,4782.19,4786.4,4779.84,4781.67,1446978.0
1755994320,4781.67,4783.48,4779.5,4783.48,1287280.0
1755994500,4783.47,4786.0,4779.71,4779.71,765376.0
1755994680,4779.71,4779.97,4773.19,4778.33,1360070.0
1755994860,4778.33,4783.53,4775.69,4783.52,1143794.0
1755995040,4783.52,4792.9,4782.48,4792.7,3269100.0
1755995220,4792.71,4794.1,4789.72,4790.94,2288480.0
1755995400,4790.95,4808.19,4789.32,4807.96,10745928.0
1755995580,4807.49,4807.99,4796.51,4801.46,7729190.0
1755995760,4801.46,4801.93,4795.8,4797.85,2974358.0
1755995940,4797.86,4809.34,4797.85,4808.28,3330864.0
1755996120,4808.49,4816.4,4805.94,4812.41,5861192.0
1755996300,4812.14,4812.14,4797.8,4808.57,5961166.0
1755996480,4808.58,4808.99,4798.81,4799.99,3443874.0
1755996660,4800.12,4800.12,4794.2,4798.02,2884362.0
1755996840,4798.01,4803.01,4796.4,4796.4,1581034.0
1755997020,4796.93,4799.52,4796.4,4796.8,860108.0
1755997200,4796.8,4797.44,4782.08,4784.0,5177544.0
1755997380,4784.0,4785.0,4778.64,4778.89,4939544.0
1755997560,4778.8,4780.0,4772.92,4772.92,4156016.0
1755997740,4773.09,4777.12,4766.53,4767.04,6473728.0
1755997920,4767.06,4774.05,4763.38,4773.5,4955430.0
1755998100,4773.44,4779.74,4773.43,4779.56,4913686.0
1755998280,4779.56,4779.8,4765.59,4769.69,4262974.0
1755998460,4769.69,4770.42,4762.17,4763.2,5536070.0
1755998640,4763.0,4765.6,4757.12,4763.67,6690594.0
1755998820,4763.67,4770.24,4760.32,4770.01,1960096.0
1755999000,4770.01,4774.24,4767.42,4773.64,3219268.0
1755999180,4773.66,4777.73,4772.27,4777.01,2114130.0
1755999360,4777.0,4783.21,4775.37,4783.0,2355750.0
1755999540,4783.0,4789.0,4780.69,4788.71,2802390.0
1755999720,4788.72,4794.42,4787.95,4789.05,4184932.0
1755999900,4789.06,4789.94,4780.79,4784.31,2867348.0
1756000080,4784.07,4786.32,4781.08,4783.35,2025550.0
1756000260,4783.35,4788.1,4782.83,4788.09,991548.0
1756000440,4788.09,4789.6,4777.0,4777.47,2307200.0
1756000620,4777.98,4777.98,4774.65,4775.26,927834.0
1756000800,4775.36,4779.36,4770.17,4779.36,1770500.0
1756000980,4779.36,4784.7,4777.82,4781.87,2047684.0
1756001160,4781.68,4784.85,4781.02,4783.6,1077472.0
1756001340,4783.11,4783.11,4773.55,4773.89,1332352.0
1756001520,4773.89,4777.27,4771.73,4774.93,1132014.0
1756001700,4775.06,4780.91,4772.02,4777.7,2246790.0
1756001880,4777.7,4779.99,4772.5,4773.1,1280856.0
1756002060,4773.19,4780.18,4772.37,4780.18,1298016.0
1756002240,4780.18,4787.15,4780.17,4784.84,3081666.0
1756002420,4784.83,4787.67,4783.4,4786.8,2245472.0
1756002600,4786.75,4789.83,4780.27,4783.93,1647006.0
1756002780,4784.65,4784.99,4777.63,4777.63,1176558.0
1756002960,4777.63,4785.16,4776.23,4780.31,2267600.0
1756003140,4780.31,4786.6,4779.63,4784.89,1171424.0
1756003320,4784.88,4786.82,4781.09,4782.92,1180914.0
1756003500,4782.92,4782.93,4775.41,4780.54,1240204.0
1756003680,4780.54,4783.69,4775.82,4781.2,1729034.0
1756003860,4781.39,4783.71,4778.38,4779.55,2401282.0
1756004040,4779.55,4779.96,4775.0,4776.8,1710912.0
1756004220,4776.8,4777.0,4771.35,4774.33,2456752.0
1756004400,4774.47,4776.01,4758.59,4761.99,5350970.0
1756004580,4762.0,4773.0,4761.99,4768.83,2871580.0
1756004760,4768.84,4770.0,4762.36,4766.88,1999158.0
1756004940,4766.88,4768.02,4758.47,4758.99,3100794.0
1756005120,4759.19,4762.6,4758.48,4759.0,1920702.0
1756005300,4758.38,4761.98,4752.14,4761.98,5782126.0
1756005480,4761.97,4764.64,4758.29,4761.56,2057460.0
1756005660,4761.55,4764.43,4757.24,4764.43,1052332.0
1756005840,4764.42,4768.31,4763.58,4763.58,1882142.0
1756006020,4764.12,4766.0,4760.01,4761.69,890726.0
1756006200,4761.69,4770.96,4761.69,4769.02,2519762.0
1756006380,4769.02,4774.23,4764.61,4774.23,2475502.0
1756006560,4774.22,4775.44,4772.38,4775.42,2046838.0
1756006740,4775.42,4780.0,4774.09,4779.99,2319340.0
1756006920,4780.4,4780.4,4774.66,4775.89,1762846.0
1756007100,4775.9,4780.09,4774.32,4779.99,1673494.0
1756007280,4779.99,4783.29,4777.91,4783.12,1771246.0
1756007460,4783.12,4795.38,4783.11,4793.91,7480924.0
1756007640,4793.79,4795.89,4791.53,4792.73,3187246.0
1756007820,4792.81,4795.0,4786.9,4787.67,2775678.0
1756008000,4787.76,4799.03,4787.48,4798.11,4004740.0
1756008180,4797.5,4797.75,4789.86,4792.42,3383490.0
1756008360,4792.42,4792.42,4783.69,4784.01,2100572.0
1756008540,4783.81,4786.47,4778.06,4782.53,4084522.0
1756008720,4782.52,4793.25,4782.52,4787.76,1763958.0
1756008900,4788.0,4790.79,4783.08,4786.98,1230652.0
1756009080,4786.98,4786.98,4782.01,4785.57,1208752.0
1756009260,4785.57,4785.57,4780.0,4780.01,1411252.0
1756009440,4780.01,4780.8,4776.99,4780.8,1786560.0
1756009620,4779.35,4779.73,4777.03,4777.04,836966.0
1756009800,4776.68,4786.67,4776.1,4786.58,2365150.0
1756009980,4786.24,4788.0,4781.21,4784.96,1809020.0
1756010160,4784.95,4788.88,4784.36,4784.92,1409706.0
1756010340,4784.92,4785.84,4780.79,4785.24,971622.0
1756010520,4785.24,4785.24,4780.61,4780.91,1040572.0
1756010700,4781.05,4781.05,4777.75,4780.22,2025172.0
1756010880,4780.21,4786.29,4779.18,4785.49,1003106.0
1756011060,4785.49,4789.5,4784.71,4786.22,2090822.0
1756011240,4786.22,4790.0,4786.22,4787.98,1257400.0
1756011420,4787.97,4792.0,4787.97,4792.0,1434852.0
1756011600,4792.0,4792.42,4786.62,4787.94,1402904.0
1756011780,4787.45,4791.59,4785.4,4786.36,1100158.0
1756011960,4786.36,4789.92,4783.0,4788.94,1728232.0
1756012140,4788.95,4792.7,4786.68,4791.46,1345516.0
1756012320,4791.46,4793.0,4785.51,4786.84,942018.0
1756012500,4786.84,4790.5,4785.1,4790.49,1158644.0
1756012680,4790.49,4790.59,4785.0,4787.19,1043532.0
1756012860,4787.2,4788.88,4786.66,4788.88,1323234.0
1756013040,4788.88,4792.29,4788.0,4791.98,2047158.0
1756013220,4791.99,4792.99,4789.9,4790.01,673456.0
1756013400,4790.01,4790.43,4785.67,4785.67,1166400.0
1756013580,4785.67,4786.29,4778.02,4780.61,4753780.0
1756013760,4780.61,4784.34,4779.53,4781.49,1567776.0
1756013940,4781.48,4788.8,4781.48,4788.31,1020950.0
1756014120,4788.31,4790.0,4783.47,4786.63,1307832.0
1756014300,4786.63,4787.84,4781.25,4783.08,886014.0
1756014480,4783.08,4783.99,4780.27,4782.55,2081380.0
1756014660,4782.55,4785.0,4781.14,4784.16,933128.0
1756014840,4784.16,4784.61,4780.1,4781.05,899016.0
1756015020,4781.05,4782.3,4779.0,4782.23,1482712.0
1756015200,4782.23,4782.49,4780.39,4781.06,946680.0
1756015380,4780.59,4782.38,4778.1,4779.92,1629030.0
1756015560,4779.92,4785.65,4777.51,4785.01,1359290.0
1756015740,4785.01,4785.07,4782.83,4783.33,898196.0
1756015920,4783.33,4785.18,4779.5,4779.51,1050858.0
1756016100,4779.5,4781.3,4774.6,4776.54,4333954.0
1756016280,4776.53,4776.54,4766.94,4771.5,5473898.0
1756016460,4771.5,4773.15,4768.0,4768.84,3678880.0
1756016640,4768.84,4781.42,4768.84,4780.54,4966090.0
1756016820,4780.55,4781.0,4776.0,4776.02,922532.0
1756017000,4776.01,4776.72,4766.68,4768.21,2804640.0
1756017180,4768.2,4769.07,4761.54,4761.54,3783940.0
1756017360,4761.54,4767.14,4761.34,4763.96,3224458.0
1756017540,4764.35,4769.67,4761.99,4767.86,2583408.0
1756017720,4767.85,4771.38,4767.78,4769.73,961584.0
1756017900,4769.73,4769.73,4761.51,4763.05,1982800.0
1756018080,4763.04,4766.32,4763.02,4763.76,1129902.0
1756018260,4764.52,4767.4,4762.53,4763.08,2272658.0
1756018440,4763.08,4763.08,4758.98,4760.01,3816626.0
1756018620,4760.01,4761.91,4755.62,4759.38,4786370.0
1756018800,4759.38,4766.77,4758.45,4766.17,3585198.0
1756018980,4766.17,4767.12,4762.49,4762.5,1318112.0
1756019160,4762.49,4766.91,4761.18,4764.88,1573416.0
1756019340,4764.89,4766.95,4763.12,4766.94,954796.0
1756019520,4766.94,4769.72,4766.94,4769.41,1123030.0
1756019700,4769.4,4769.72,4763.11,4763.11,1324012.0
1756019880,4763.11,4764.72,4756.91,4762.66,1761458.0
1756020060,4762.67,4769.89,4762.66,4768.99,1152802.0
1756020240,4768.98,4781.88,4768.98,4780.31,4680878.0
1756020420,4780.31,4780.61,4776.39,4778.88,1924764.0
1756020600,4778.87,4783.21,4774.76,4774.98,2724822.0
1756020780,4774.99,4778.03,4773.7,4775.76,1447138.0
1756020960,4775.75,4778.69,4775.75,4778.68,849916.0
1756021140,4778.69,4778.69,4773.41,4773.9,955652.0
1756021320,4773.9,4773.9,4765.34,4765.35,1500016.0
1756021500,4765.35,4768.69,4765.0,4768.68,1516976.0
1756021680,4768.68,4769.88,4765.16,4765.54,793246.0
1756021860,4765.54,4766.1,4761.05,4761.36,2085758.0
1756022040,4761.36,4766.02,4761.36,4763.18,1578002.0
1756022220,4763.19,4764.21,4756.78,4757.66,4096732.0
1756022400,4757.67,4758.8,4744.32,4745.61,12632454.0
1756022580,4745.61,4756.77,4744.68,4755.02,6469850.0
1756022760,4755.02,4765.83,4755.02,4764.78,5246326.0
1756022940,4764.79,4773.52,4764.78,4771.92,3465452.0
1756023120,4771.91,4773.78,4768.46,4769.61,3387054.0
1756023300,4770.24,4775.33,4769.0,4772.79,2814486.0
1756023480,4772.79,4773.0,4762.0,4762.26,3317216.0
1756023660,4762.27,4770.23,4762.26,4770.22,1503646.0
1756023840,4770.23,4773.77,4765.44,4772.89,2348130.0
1756024020,4772.9,4775.13,4770.72,4771.2,2833860.0
1756024200,4771.2,4775.68,4768.17,4769.81,1720084.0
1756024380,4770.13,4774.0,4767.32,4772.99,710492.0
1756024560,4772.99,4775.79,4771.07,4773.66,2852852.0
1756024740,4774.11,4775.25,4770.48,4773.0,1266632.0
1756024920,4772.99,4774.93,4771.37,4773.9,802802.0
1756025100,4774.79,4775.0,4773.0,4774.8,1133016.0
1756025280,4774.79,4776.85,4774.47,4776.57,1384062.0
1756025460,4776.57,4777.98,4775.19,4776.99,976088.0
1756025640,4776.99,4778.0,4772.47,4774.99,2798890.0
1756025820,4775.0,4776.72,4773.0,4775.51,1545584.0
1756026000,4775.51,4778.08,4774.09,4777.98,1444750.0
1756026180,4777.99,4778.8,4774.42,4775.08,1266364.0
1756026360,4775.08,4775.09,4770.0,4770.39,1346566.0
1756026540,4770.4,4770.54,4762.73,4762.82,3593118.0
1756026720,4762.68,4764.48,4760.6,4763.23,4599830.0
1756026900,4763.23,4771.1,4763.23,4770.33,2509398.0
1756027080,4770.33,4770.33,4766.46,4768.94,1040044.0
1756027260,4768.93,4773.12,4768.93,4771.99,1119214.0
1756027440,4771.99,4773.73,4767.74,4768.88,1450604.0
1756027620,4768.87,4774.0,4768.65,4774.0,1769982.0
1756027800,4773.99,4775.35,4772.0,4772.05,2337092.0
1756027980,4772.05,4781.99,4771.15,4781.99,3225536.0
1756028160,4781.98,4784.99,4778.25,4780.14,4117126.0
1756028340,4780.15,4780.15,4777.64,4777.65,1060840.0
1756028520,4777.64,4784.37,4776.3,4783.68,2128890.0
1756028700,4783.69,4783.69,4779.15,4783.07,2106362.0
1756028880,4783.08,4783.08,4778.46,4780.21,2083100.0
1756029060,4780.21,4780.21,4773.43,4775.23,2966086.0
1756029240,4775.24,4778.66,4773.5,4774.29,1174812.0
1756029420,4774.29,4774.29,4770.34,4770.66,1621156.0
1756029600,4770.66,4772.89,4765.58,4772.0,3136446.0
1756029780,4771.9,4773.76,4769.84,4771.58,1174126.0
1756029960,4771.58,4772.77,4766.0,4766.23,1345324.0
1756030140,4766.23,4768.22,4765.08,4767.2,2091064.0
1756030320,4767.19,4768.61,4763.46,4764.21,1692532.0
1756030500,4764.21,4766.59,4756.97,4758.0,6647626.0
1756030680,4758.0,4760.89,4752.0,4752.6,6764478.0
1756030860,4752.6,4752.6,4745.26,4748.28,8143166.0
1756031040,4748.28,4758.38,4748.0,4753.09,4374004.0
1756031220,4753.1,4756.12,4746.43,4748.43,4316372.0
1756031400,4748.42,4748.57,4729.35,4738.87,18368364.0
1756031580,4738.41,4743.02,4735.01,4737.85,4593982.0
1756031760,4737.84,4743.59,4735.0,4735.41,4781994.0
1756031940,4735.4,4744.0,4734.0,4744.0,4302702.0
1756032120,4743.99,4747.7,4742.01,4746.82,3273008.0
1756032300,4746.82,4753.43,4746.82,4752.23,3360330.0
1756032480,4752.15,4752.16,4737.48,4738.16,3002402.0
1756032660,4738.15,4743.17,4735.31,4743.17,3906380.0
1756032840,4743.16,4747.98,4741.67,4745.74,1916210.0
1756033020,4745.74,4745.75,4737.9,4738.5,1162672.0
1756033200,4738.51,4741.0,4734.5,4738.49,2435504.0
1756033380,4739.0,4745.0,4738.85,4743.21,2570680.0
1756033560,4743.21,4745.85,4737.1,4737.1,1244992.0
1756033740,4737.1,4737.1,4727.02,4735.73,9012492.0
1756033920,4735.73,4739.33,4732.0,4732.23,2099770.0
1756034100,4732.28,4736.53,4721.56,4723.27,6322096.0
1756034280,4723.16,4727.64,4718.64,4724.61,11087516.0
1756034460,4724.61,4730.89,4723.0,4730.07,5937766.0
1756034640,4730.07,4735.45,4729.28,4734.81,2666174.0
1756034820,4734.81,4737.29,4732.45,4737.29,2051738.0
1756035000,4737.29,4745.0,4737.29,4744.6,4062912.0
1756035180,4744.5,4744.5,4738.01,4738.26,2667160.0
1756035360,4738.25,4744.0,4738.25,4743.22,1180452.0
1756035540,4743.21,4743.21,4738.08,4740.16,1601522.0
1756035720,4740.15,4740.25,4736.04,4738.28,1704914.0
1756035900,4737.76,4738.18,4731.32,4738.17,1962272.0
1756036080,4738.18,4743.86,4736.42,4742.18,2114282.0
1756036260,4742.17,4748.74,4741.13,4748.16,2058236.0
1756036440,4748.63,4749.45,4744.84,4745.37,2107606.0
1756036620,4745.36,4746.73,4745.0,4745.94,1231640.0
1756036800,4745.94,4748.73,4744.77,4745.46,1684124.0
1756036980,4744.81,4744.81,4741.42,4743.97,1268424.0
1756037160,4743.96,4744.8,4741.79,4742.97,945874.0
1756037340,4742.97,4752.44,4739.51,4751.65,3109778.0
1756037520,4751.64,4754.12,4747.46,4747.46,3616688.0
1756037700,4747.01,4753.9,4746.56,4753.41,2027100.0
1756037880,4753.03,4756.17,4751.27,4753.74,3913444.0
1756038060,4753.73,4754.0,4746.18,4751.78,3929136.0
1756038240,4751.78,4751.78,4742.64,4744.74,1870840.0
1756038420,4744.74,4744.8,4739.7,4744.34,3414294.0
1756038600,4744.0,4749.09,4743.99,4746.25,961796.0
1756038780,4746.26,4750.0,4742.46,4742.46,1280624.0
1756038960,4742.22,4743.03,4736.99,4742.66,2727516.0
1756039140,4742.4,4744.49,4738.3,4744.3,1017564.0
1756039320,4744.3,4750.99,4742.9,4748.54,2080588.0
1756039500,4748.54,4750.7,4745.71,4748.01,1081302.0
1756039680,4748.01,4750.03,4745.62,4749.79,1100082.0
1756039860,4749.61,4753.28,4748.36,4749.28,1245062.0
1756040040,4749.28,4753.74,4749.28,4753.74,1572332.0
1756040220,4753.74,4754.8,4753.19,4753.46,1577570.0
1756040400,4753.41,4755.49,4752.05,4755.49,1911482.0
1756040580,4755.49,4763.62,4755.49,4761.48,5940014.0
1756040760,4761.47,4767.0,4759.49,4764.43,5740800.0
1756040940,4764.42,4768.91,4761.58,4765.83,3932702.0
1756041120,4765.86,4767.02,4761.66,4765.49,1856562.0
1756041300,4765.49,4773.0,4764.64,4766.85,4066558.0
1756041480,4766.86,4778.83,4766.63,4778.13,6909666.0
1756041660,4777.23,4778.43,4770.93,4775.58,4090056.0
1756041840,4775.58,4776.65,4771.0,4775.3,2021032.0
1756042020,4775.3,4776.76,4771.0,4771.62,3258104.0
1756042200,4771.62,4772.0,4767.12,4769.37,4557234.0
1756042380,4769.58,4774.55,4769.18,4774.09,3107912.0
1756042560,4774.09,4778.24,4769.41,4769.41,3141022.0
1756042740,4769.41,4770.49,4761.76,4761.76,3192978.0
1756042920,4761.76,4769.41,4761.46,4761.46,3434958.0
1756043100,4761.46,4767.21,4759.6,4767.21,2130092.0
1756043280,4767.21,4772.0,4765.25,4770.7,2143912.0
1756043460,4770.7,4771.68,4765.63,4767.45,2063868.0
1756043640,4767.45,4770.84,4765.0,4766.49,939746.0
1756043820,4766.49,4768.51,4766.06,4767.1,1096562.0
1756044000,4767.1,4770.0,4763.34,4764.52,2764590.0
1756044180,4764.52,4764.53,4758.51,4760.94,5230940.0
1756044360,4760.94,4766.53,4757.96,4765.23,4346956.0
1756044540,4765.23,4772.65,4763.71,4770.03,2920054.0
1756044720,4770.04,4771.11,4761.69,4768.59,3181642.0
1756044900,4768.77,4787.68,4767.29,4787.52,11386070.0
1756045080,4787.08,4792.41,4777.42,4779.37,9943600.0
1756045260,4779.37,4782.05,4776.49,4781.09,3155210.0
1756045440,4781.09,4781.09,4776.51,4780.0,2105922.0
1756045620,4779.99,4781.0,4776.19,4778.74,1190700.0
1756045800,4778.74,4779.99,4774.36,4775.99,2412736.0
1756045980,4776.0,4782.33,4775.62,4780.01,2224974.0
1756046160,4780.02,4780.3,4773.07,4773.57,2402594.0
1756046340,4773.56,4779.65,4773.56,4776.16,1876536.0
1756046520,4776.15,4781.65,4775.64,4777.45,1085688.0
1756046700,4777.45,4785.6,4777.01,4782.3,2211252.0
1756046880,4782.31,4786.71,4782.3,4784.21,2458512.0
1756047060,4783.95,4797.29,4783.28,4796.92,12431406.0
1756047240,4796.75,4797.99,4794.97,4795.62,7881304.0
1756047420,4795.57,4796.41,4792.3,4792.91,4216228.0
1756047600,4792.01,4794.92,4783.29,4792.91,5613822.0
1756047780,4792.9,4809.26,4792.19,4809.25,15480564.0
1756047960,4809.25,4815.12,4805.99,4811.2,14514722.0
1756048140,4810.66,4830.14,4808.0,4824.07,11821880.0
1756048320,4823.58,4825.01,4807.31,4807.58,10373664.0
1756048500,4807.59,4812.38,4801.84,4810.01,7058708.0
1756048680,4810.01,4825.44,4807.59,4822.55,9147432.0
1756048860,4822.76,4828.12,4817.08,4820.4,12513084.0
1756049040,4820.41,4823.3,4817.62,4820.08,3120402.0
1756049220,4819.99,4820.72,4810.26,4814.63,3927792.0
1756049400,4814.93,4825.0,4814.87,4822.88,3840004.0
1756049580,4822.7,4822.7,4814.35,4820.0,4111236.0
1756049760,4820.0,4822.8,4813.69,4814.99,4813836.0
1756049940,4814.99,4815.0,4802.5,4812.74,8105926.0
1756050120,4812.73,4813.59,4807.12,4811.65,2175248.0
1756050300,4811.65,4811.65,4802.26,4802.26,3884852.0
1756050480,4801.88,4805.5,4796.18,4802.21,7626072.0
1756050660,4802.27,4802.5,4796.36,4797.49,3553756.0
1756050840,4797.62,4799.0,4793.91,4795.0,4108630.0
1756051020,4795.0,4797.0,4795.0,4796.35,1629054.0
1756051200,4796.28,4815.0,4793.27,4814.8,13897318.0
1756051380,4814.71,4821.76,4812.0,4816.35,7134850.0
1756051560,4816.34,4818.0,4813.76,4815.64,2916698.0
1756051740,4815.36,4816.61,4808.54,4810.0,4027808.0
1756051920,4810.01,4815.71,4802.81,4814.95,7902040.0
1756052100,4814.96,4820.47,4811.99,4815.29,4539252.0
1756052280,4815.28,4819.56,4810.24,4814.35,3093406.0
1756052460,4814.81,4827.26,4814.32,4823.01,7531434.0
1756052640,4823.0,4823.55,4817.08,4820.49,2713164.0
1756052820,4820.49,4820.86,4813.01,4816.04,2241944.0
1756053000,4816.04,4822.0,4815.0,4815.79,2339818.0
1756053180,4816.74,4819.73,4808.42,4818.12,5984490.0
1756053360,4818.12,4823.09,4818.0,4822.58,2892164.0
1756053540,4822.58,4837.78,4821.72,4832.53,11425012.0
1756053720,4832.53,4832.53,4821.86,4822.43,5176584.0
1756053900,4822.24,4824.72,4818.01,4819.98,2725520.0
1756054080,4819.97,4830.23,4819.49,4829.68,2774320.0
1756054260,4829.69,4831.19,4825.17,4825.17,2180618.0
1756054440,4825.17,4831.66,4824.33,4831.28,2134284.0
1756054620,4831.2,4831.2,4819.69,4819.92,2614322.0
1756054800,4819.78,4829.0,4819.2,4826.4,2397450.0
1756054980,4826.4,4832.64,4826.16,4832.62,1678252.0
1756055160,4832.63,4834.8,4829.65,4829.81,2475220.0
1756055340,4830.6,4834.79,4828.42,4833.8,1883620.0
1756055520,4833.8,4871.17,4832.55,4870.75,43249984.0
1756055700,4869.62,4875.56,4850.88,4857.25,16666504.0
1756055880,4857.25,4860.99,4851.11,4858.14,7485026.0
1756056060,4858.15,4864.49,4853.29,4863.51,5533162.0
1756056240,4863.52,4864.79,4853.01,4854.62,6296066.0
1756056420,4854.63,4857.8,4851.72,4856.86,3469038.0
1756056600,4856.86,4864.65,4852.92,4862.69,4192198.0
1756056780,4862.69,4867.22,4857.51,4867.21,5330554.0
1756056960,4867.87,4870.05,4863.29,4870.04,6314394.0
1756057140,4870.04,4905.0,4868.54,4898.24,40921632.0
1756057320,4897.76,4935.78,4897.76,4928.06,44951930.0
1756057500,4928.8,4928.8,4910.42,4911.2,17646486.0
1756057680,4911.19,4912.8,4895.7,4904.72,17218520.0
1756057860,4904.52,4905.0,4895.03,4895.6,6792090.0
1756058040,4895.61,4910.98,4888.97,4902.44,14137546.0
1756058220,4902.85,4906.7,4896.66,4903.28,6752058.0
1756058400,4903.33,4907.99,4895.44,4905.68,7009224.0
1756058580,4905.68,4910.18,4898.01,4905.99,4850382.0
1756058760,4905.99,4925.57,4905.73,4919.97,11447574.0
1756058940,4919.84,4926.73,4918.17,4920.87,6091086.0
1756059120,4920.87,4923.83,4916.0,4919.56,3998186.0
1756059300,4919.56,4936.22,4915.82,4924.02,11181952.0
1756059480,4923.91,4943.6,4921.56,4927.78,19895282.0
1756059660,4927.22,4937.7,4923.35,4937.55,7484778.0
1756059840,4937.55,4944.0,4932.19,4941.04,8634774.0
1756060020,4941.97,4955.33,4936.0,4941.75,18984436.0
1756060200,4941.04,4945.51,4927.77,4934.76,11696698.0
1756060380,4934.87,4938.81,4928.31,4937.11,16000112.0
1756060560,4937.61,4945.23,4932.85,4944.84,5541958.0
1756060740,4944.56,4954.0,4943.9,4946.39,8998678.0
1756060920,4945.95,4945.95,4924.38,4928.89,15257720.0
1756061100,4928.89,4941.92,4926.3,4940.88,5028102.0
1756061280,4940.87,4947.3,4927.86,4930.0,6300956.0
1756061460,4930.23,4935.84,4929.86,4934.91,2187816.0
1756061640,4934.58,4935.0,4920.99,4922.37,7428706.0
1756061820,4922.0,4938.52,4917.35,4932.85,10002248.0
1756062000,4932.85,4941.81,4931.38,4934.06,6190562.0
1756062180,4934.05,4939.85,4934.05,4939.37,3533826.0
1756062360,4939.37,4950.59,4933.87,4945.26,7058128.0
1756062540,4945.59,4953.2,4943.5,4945.51,5989274.0
1756062720,4945.52,4955.65,4931.9,4939.7,12097956.0
1756062900,4939.7,4949.43,4938.81,4948.73,4553282.0
1756063080,4948.73,4951.47,4942.55,4949.65,4437014.0
1756063260,4949.65,4954.97,4948.26,4951.26,5837054.0
1756063440,4951.26,4951.26,4934.18,4935.15,7866818.0
1756063620,4935.01,4938.41,4932.96,4936.07,5285206.0
1756063800,4936.06,4937.57,4907.24,4907.96,16545326.0
1756063980,4908.23,4908.26,4829.97,4849.59,80760226.0
1756064160,4849.12,4849.61,4738.48,4816.03,127641718.0
1756064340,4815.54,4853.91,4795.5,4804.73,59246074.0
1756064520,4804.15,4849.15,4804.12,4849.06,29717838.0
1756064700,4850.34,4850.34,4795.28,4816.25,36697884.0
1756064880,4817.02,4832.74,4807.39,4808.82,15640628.0
1756065060,4808.82,4812.17,4751.05,4799.5,54943596.0
1756065240,4799.39,4799.39,4765.09,4780.13,21934632.0
1756065420,4780.37,4811.67,4780.37,4811.67,16153348.0
1756065600,4811.26,4813.2,4762.21,4770.45,23381620.0
1756065780,4770.44,4788.63,4762.31,4771.74,15849988.0
1756065960,4772.45,4783.97,4723.73,4725.56,51318946.0
1756066140,4726.17,4761.65,4698.01,4749.84,40133050.0
1756066320,4749.42,4749.51,4723.38,4736.94,18419544.0
1756066500,4737.81,4774.85,4732.53,4772.64,23275400.0
1756066680,4773.19,4776.81,4761.98,4768.8,21564210.0
1756066860,4769.65,4810.38,4769.65,4808.82,25832710.0
1756067040,4808.81,4811.54,4782.17,4792.11,24054572.0
1756067220,4792.07,4796.88,4774.99,4792.52,13668842.0
1756067400,4792.19,4798.74,4780.0,4781.84,10506950.0
1756067580,4781.83,4794.46,4781.83,4789.15,6518096.0
1756067760,4789.15,4797.58,4788.89,4790.87,4378446.0
1756067940,4790.87,4797.12,4779.03,4797.12,6944392.0
1756068120,4797.01,4809.6,4795.41,4808.33,10354328.0
1756068300,4808.1,4808.1,4788.4,4791.64,8165466.0
1756068480,4791.64,4793.28,4780.0,4781.0,4533370.0
1756068660,4781.43,4798.25,4780.1,4796.36,4471556.0
1756068840,4796.35,4799.42,4784.9,4788.41,3020662.0
1756069020,4789.09,4790.74,4781.24,4783.93,3371338.0
1756069200,4784.68,4789.13,4755.38,4765.71,20641084.0
1756069380,4765.43,4767.32,4751.47,4753.5,9513024.0
1756069560,4753.5,4772.25,4753.5,4771.0,9314816.0
1756069740,4771.0,4785.18,4765.75,4777.5,6259972.0
1756069920,4776.53,4793.05,4775.93,4779.37,5004778.0
1756070100,4779.69,4791.93,4777.6,4786.65,3253072.0
1756070280,4787.19,4789.1,4777.39,4786.34,2821330.0
1756070460,4786.58,4796.34,4784.95,4795.84,4096836.0
1756070640,4794.97,4796.82,4790.42,4795.99,2152570.0
1756070820,4796.0,4798.0,4790.65,4791.0,2587072.0
1756071000,4791.01,4806.27,4789.12,4805.88,5675656.0
1756071180,4805.87,4821.51,4805.18,4813.36,11014438.0
1756071360,4813.36,4821.63,4803.32,4805.37,5966556.0
1756071540,4808.17,4809.13,4797.0,4797.69,4881614.0
1756071720,4797.36,4803.68,4794.81,4795.2,3155866.0
1756071900,4795.2,4808.02,4794.11,4807.4,2729962.0
1756072080,4807.45,4810.26,4800.55,4803.71,2244578.0
1756072260,4803.7,4803.7,4796.82,4798.73,2153262.0
1756072440,4798.73,4798.73,4787.32,4788.01,4122814.0
1756072620,4788.01,4788.01,4770.26,4782.93,6917926.0
1756072800,4782.93,4790.02,4775.56,4781.82,5807918.0
1756072980,4781.81,4782.05,4758.65,4762.62,9090592.0
1756073160,4763.73,4773.43,4757.28,4769.12,5467280.0
1756073340,4768.89,4782.51,4768.6,4768.6,3880790.0
1756073520,4768.61,4775.51,4765.67,4774.4,2773554.0
1756073700,4774.39,4774.4,4764.09,4769.77,3448510.0
1756073880,4769.77,4770.9,4758.99,4758.99,2995458.0
1756074060,4759.0,4759.68,4735.89,4740.22,14716614.0
1756074240,4740.33,4746.26,4735.0,4741.79,8968610.0
1756074420,4742.25,4747.75,4727.33,4727.33,9249392.0
1756074600,4727.63,4742.71,4722.19,4742.71,13452158.0
1756074780,4742.71,4747.91,4733.73,4746.11,3711428.0
1756074960,4746.54,4754.5,4743.0,4752.4,5840206.0
1756075140,4752.39,4752.4,4740.77,4742.46,4333786.0
1756075320,4742.46,4752.99,4741.45,4750.82,5022930.0
1756075500,4750.82,4752.78,4740.95,4747.87,3625700.0
1756075680,4748.11,4760.25,4748.1,4758.55,6111930.0
1756075860,4758.14,4767.7,4758.14,4767.32,5455140.0
1756076040,4767.62,4777.78,4766.38,4773.94,5256636.0
1756076220,4774.75,4780.32,4773.11,4778.57,2657342.0
1756076400,4779.34,4782.56,4772.09,4779.69,4141730.0
1756076580,4779.69,4781.9,4772.0,4781.9,2337756.0
1756076760,4781.99,4786.88,4774.8,4777.33,3476928.0
1756076940,4777.0,4787.43,4772.5,4785.42,3453950.0
1756077120,4785.43,4801.15,4785.42,4790.68,10886110.0
1756077300,4790.68,4797.37,4787.13,4794.95,2072608.0
1756077480,4794.96,4801.01,4791.49,4800.57,2727352.0
1756077660,4800.26,4801.47,4794.05,4794.06,2471950.0
1756077840,4794.38,4797.99,4791.79,4792.2,2620074.0
1756078020,4792.2,4797.55,4786.95,4793.99,3228656.0
1756078200,4794.0,4794.61,4783.86,4785.31,3362590.0
1756078380,4785.32,4790.66,4778.26,4787.84,4031630.0
1756078560,4787.84,4791.88,4782.84,4782.85,1825806.0
1756078740,4782.85,4784.23,4777.73,4784.22,1706788.0
1756078920,4784.23,4795.7,4783.0,4794.7,1878756.0
1756079100,4794.7,4802.6,4791.07,4792.21,4478528.0
1756079280,4792.29,4792.55,4779.72,4781.61,2525122.0
1756079460,4781.62,4782.47,4777.01,4777.9,2932858.0
1756079640,4777.68,4779.81,4772.1,4779.81,3548884.0
1756079820,4780.08,4781.05,4774.75,4778.33,1962512.0
1756080000,4778.32,4786.81,4772.78,4785.82,4428198.0
1756080180,4785.82,4795.3,4783.82,4794.83,3170020.0
1756080360,4794.4,4796.0,4791.23,4794.1,3435362.0
1756080540,4794.11,4794.23,4782.94,4786.11,2889346.0
1756080720,4786.47,4790.16,4783.37,4784.09,2018112.0
1756080900,4786.55,4794.05,4775.01,4776.89,4849980.0
1756081080,4776.89,4777.81,4765.76,4773.6,7336678.0
1756081260,4773.6,4784.0,4769.3,4779.65,2975836.0
1756081440,4779.19,4779.99,4766.32,4769.75,2352370.0
1756081620,4769.75,4771.41,4758.23,4760.21,4428524.0
1756081800,4760.21,4760.21,4731.6,4732.11,21368890.0
1756081980,4731.81,4742.62,4720.61,4724.86,17705940.0
1756082160,4725.59,4728.05,4708.0,4708.02,15011570.0
1756082340,4707.42,4709.98,4680.0,4686.0,37837826.0
1756082520,4686.66,4692.53,4668.88,4691.43,26159198.0
1756082700,4693.14,4702.8,4677.86,4697.62,16551414.0
1756082880,4697.36,4706.89,4691.66,4704.7,11686774.0
1756083060,4705.51,4707.0,4697.88,4700.13,5459376.0
1756083240,4700.13,4707.14,4693.7,4701.63,5138808.0
1756083420,4701.63,4703.24,4696.08,4698.99,5244474.0
1756083600,4699.0,4714.26,4698.04,4712.77,6980302.0
1756083780,4712.76,4715.0,4708.01,4710.02,4948560.0
1756083960,4710.02,4716.0,4705.56,4715.78,4355086.0
1756084140,4715.78,4720.58,4709.15,4718.14,4987782.0
1756084320,4718.21,4718.76,4714.23,4718.02,2991920.0
1756084500,4718.02,4718.26,4705.99,4708.52,4360112.0
1756084680,4708.51,4717.06,4700.93,4716.98,9200796.0
1756084860,4716.97,4737.49,4716.65,4736.5,8834998.0
1756085040,4736.5,4744.08,4735.93,4737.47,9171774.0
1756085220,4736.98,4741.13,4729.64,4737.03,8136774.0
1756085400,4737.01,4737.57,4726.35,4729.25,4412492.0
1756085580,4729.25,4734.35,4722.26,4723.22,3915660.0
1756085760,4723.22,4727.61,4720.72,4723.42,3199040.0
1756085940,4723.43,4726.4,4718.75,4720.74,2446706.0
1756086120,4720.74,4721.34,4713.39,4714.0,4933780.0
1756086300,4713.99,4727.48,4713.99,4727.41,4045326.0
1756086480,4727.4,4734.8,4727.01,4732.28,2428322.0
1756086660,4732.28,4735.5,4723.56,4730.02,2418674.0
1756086840,4730.01,4732.55,4727.41,4728.37,1602128.0
1756087020,4728.38,4733.27,4727.55,4729.99,1373016.0
1756087200,4729.99,4739.63,4725.22,4739.63,3288110.0
1756087380,4738.96,4747.97,4738.75,4745.12,6896208.0
1756087560,4745.0,4754.88,4742.79,4743.11,7607860.0
1756087740,4743.12,4749.25,4740.26,4747.83,2921936.0
1756087920,4747.52,4753.89,4746.31,4753.01,1959122.0
1756088100,4753.0,4761.84,4747.73,4761.58,5312058.0
1756088280,4761.58,4767.19,4758.7,4766.84,9876558.0
1756088460,4766.84,4773.89,4763.55,4763.77,5912788.0
1756088640,4763.67,4766.12,4758.54,4761.27,4726094.0
1756088820,4761.34,4770.61,4759.95,4760.81,3633484.0
1756089000,4760.81,4767.47,4755.29,4759.15,2688090.0
1756089180,4759.15,4763.02,4754.0,4759.0,4278608.0
1756089360,4758.43,4767.29,4754.85,4767.1,3804578.0
1756089540,4766.13,4766.13,4756.11,4758.7,3181590.0
1756089720,4758.7,4760.33,4754.24,4756.04,2594070.0
1756089900,4756.04,4762.26,4754.96,4761.41,1851670.0
1756090080,4761.41,4765.0,4758.9,4763.01,1673474.0
1756090260,4762.46,4770.0,4761.2,4767.83,2210942.0
1756090440,4767.83,4773.99,4767.83,4769.28,2658552.0
1756090620,4768.81,4769.51,4763.61,4764.67,824278.0
1756090800,4762.34,4768.24,4760.56,4762.12,2076910.0
1756090980,4762.11,4770.66,4756.0,4770.47,3792646.0
1756091160,4770.47,4772.49,4765.35,4767.56,3251378.0
1756091340,4767.56,4771.48,4764.16,4765.04,1548660.0
1756091520,4765.04,4767.11,4748.38,4751.28,5418060.0
1756091700,4751.89,4758.69,4751.89,4757.04,3441170.0
1756091880,4757.09,4758.0,4744.68,4747.95,5184274.0
1756092060,4747.94,4753.86,4743.9,4744.89,3064394.0
1756092240,4744.89,4744.89,4735.65,4739.66,6938472.0
1756092420,4739.66,4744.65,4736.0,4739.76,2340832.0
1756092600,4739.76,4739.76,4729.7,4732.51,4522266.0
1756092780,4732.52,4745.5,4732.52,4742.81,3235840.0
1756092960,4742.81,4749.36,4742.27,4748.51,2082856.0
1756093140,4748.51,4752.22,4740.63,4751.46,5438404.0
1756093320,4751.16,4753.65,4746.97,4746.97,1365582.0
1756093500,4746.97,4752.19,4744.38,4750.19,2252224.0
1756093680,4750.15,4755.79,4745.16,4755.14,1248180.0
1756093860,4755.01,4755.01,4747.68,4747.68,1547430.0
1756094040,4747.68,4748.69,4733.5,4733.51,4717040.0
1756094220,4733.79,4734.84,4718.79,4725.46,12460624.0
1756094400,4725.73,4734.72,4721.01,4729.15,4654154.0
1756094580,4729.15,4737.74,4728.69,4734.6,2402886.0
1756094760,4734.6,4734.6,4725.59,4729.51,1942324.0
1756094940,4729.04,4731.08,4716.86,4719.22,4762746.0
1756095120,4719.21,4721.72,4707.01,4707.01,5861160.0
1756095300,4707.01,4719.44,4707.01,4715.98,4684900.0
1756095480,4716.03,4727.35,4714.36,4714.37,6331294.0
1756095660,4714.36,4722.37,4714.36,4720.65,2287218.0
1756095840,4720.64,4723.37,4711.25,4711.25,2594898.0
1756096020,4711.26,4713.8,4708.57,4710.59,2446414.0
1756096200,4710.58,4715.05,4704.52,4704.52,2999142.0
1756096380,4704.27,4705.52,4695.62,4697.76,8752290.0
1756096560,4697.76,4698.15,4691.36,4692.21,4613350.0
1756096740,4692.41,4711.69,4692.41,4710.61,9089718.0
1756096920,4710.61,4712.5,4707.01,4708.0,2639468.0
1756097100,4708.0,4716.31,4704.01,4714.78,4396728.0
1756097280,4714.78,4718.94,4711.2,4717.65,3344056.0
1756097460,4717.65,4719.4,4710.54,4712.99,3929970.0
1756097640,4713.0,4722.34,4712.07,4721.65,4767480.0
1756097820,4721.65,4721.65,4715.01,4715.74,1562444.0
1756098000,4716.66,4724.21,4715.82,4721.14,2703758.0
1756098180,4721.15,4725.32,4712.62,4718.38,2591894.0
1756098360,4718.37,4719.92,4706.04,4706.94,2457170.0
1756098540,4706.95,4711.76,4705.1,4709.73,3205920.0
1756098720,4709.73,4710.84,4700.06,4705.52,3826708.0
1756098900,4705.31,4712.51,4701.66,4704.69,2414788.0
1756099080,4704.7,4724.53,4704.69,4719.24,3924674.0
1756099260,4719.24,4719.99,4707.59,4712.0,2894414.0
1756099440,4712.0,4722.8,4709.31,4722.73,1715890.0
1756099620,4722.03,4725.83,4719.81,4724.09,3329570.0
1756099800,4724.21,4728.43,4718.46,4722.8,4875900.0
1756099980,4722.8,4726.8,4710.72,4714.15,2195638.0
1756100160,4714.29,4721.14,4712.33,4713.61,1732330.0
1756100340,4713.65,4714.31,4707.11,4709.71,4097850.0
1756100520,4710.2,4718.93,4708.79,4718.93,1471268.0
1756100700,4719.74,4725.85,4719.74,4721.11,2784264.0
1756100880,4721.1,4721.11,4711.28,4711.28,3616892.0
1756101060,4711.29,4714.14,4704.73,4704.74,4576724.0
1756101240,4704.74,4710.52,4702.66,4707.47,3390804.0
1756101420,4708.31,4709.69,4703.0,4703.48,2511658.0
1756101600,4703.91,4706.9,4691.96,4695.77,6026000.0
1756101780,4695.78,4697.95,4687.8,4690.49,9156496.0
1756101960,4690.49,4692.0,4683.78,4683.99,6497328.0
1756102140,4683.99,4693.65,4681.2,4693.0,5891560.0
1756102320,4693.01,4695.17,4684.62,4686.66,3215360.0
1756102500,4686.66,4687.51,4654.99,4664.3,23482686.0
1756102680,4665.25,4683.84,4663.47,4671.29,14128930.0
1756102860,4671.3,4688.62,4671.29,4688.62,6563270.0
1756103040,4688.38,4692.51,4681.02,4684.49,6929964.0
1756103220,4684.5,4684.85,4673.19,4675.0,5089490.0
1756103400,4674.99,4678.47,4664.01,4666.11,6021030.0
1756103580,4665.55,4668.47,4652.78,4653.78,14575308.0
1756103760,4653.78,4662.27,4651.26,4656.12,9467486.0
1756103940,4656.12,4660.77,4651.11,4657.36,5351044.0
1756104120,4657.43,4658.99,4650.76,4650.86,4540476.0
1756104300,4650.86,4651.43,4623.6,4631.85,34354448.0
1756104480,4631.59,4633.34,4619.71,4620.44,16535912.0
1756104660,4620.45,4627.27,4615.55,4620.01,16659558.0
1756104840,4620.0,4639.0,4619.76,4634.73,13793714.0
1756105020,4634.74,4637.52,4622.25,4628.99,7336640.0
1756105200,4629.36,4646.27,4628.68,4645.0,10729326.0
1756105380,4645.0,4651.07,4642.0,4645.83,8899662.0
1756105560,4645.84,4648.01,4632.42,4632.42,9492730.0
1756105740,4632.79,4637.41,4621.71,4637.41,7931916.0
1756105920,4636.87,4642.36,4636.0,4640.22,3500666.0
1756106100,4640.22,4645.9,4637.0,4638.23,4419290.0
1756106280,4638.23,4641.25,4629.44,4637.94,3986332.0
1756106460,4637.54,4638.3,4625.42,4629.68,3288654.0
1756106640,4630.18,4633.57,4626.04,4626.62,3412922.0
1756106820,4627.1,4629.0,4620.09,4620.5,4376148.0
1756107000,4620.5,4625.16,4608.51,4613.84,14039098.0
1756107180,4612.87,4615.5,4606.0,4606.55,10252238.0
1756107360,4606.73,4625.0,4601.51,4624.46,16129778.0
1756107540,4624.45,4632.51,4621.37,4627.82,9362408.0
1756107720,4627.83,4628.09,4622.5,4623.66,3713368.0
1756107900,4623.75,4624.69,4602.74,4605.67,10647490.0
1756108080,4606.04,4612.09,4606.04,4608.42,6835040.0
1756108260,4608.42,4612.31,4581.17,4585.34,34348940.0
1756108440,4585.33,4589.33,4580.09,4586.16,16821808.0
1756108620,4586.16,4592.44,4585.84,4589.61,5465356.0
1756108800,4589.6,4597.34,4587.61,4590.7,8448904.0
1756108980,4589.82,4590.87,4568.0,4568.0,22071658.0
1756109160,4567.95,4572.7,4553.69,4569.1,30119084.0
1756109340,4569.86,4590.01,4567.42,4590.01,12180456.0
1756109520,4590.01,4590.01,4582.75,4588.5,9321324.0
1756109700,4589.23,4608.39,4588.28,4607.99,19064836.0
1756109880,4608.27,4609.27,4597.56,4600.39,11602644.0
1756110060,4600.35,4602.5,4594.38,4599.29,6141390.0
1756110240,4599.29,4601.99,4592.85,4599.64,3260726.0
1756110420,4599.64,4602.86,4598.41,4600.37,2885262.0
1756110600,4600.38,4600.38,4591.84,4594.7,3685488.0
1756110780,4594.69,4595.41,4589.5,4594.42,4023032.0
1756110960,4594.71,4613.58,4594.71,4607.83,11574468.0
1756111140,4607.83,4612.06,4603.5,4603.69,7853766.0
1756111320,4603.69,4606.82,4595.18,4597.86,4400408.0
1756111500,4597.86,4605.61,4594.84,4603.86,3638276.0
1756111680,4603.01,4611.13,4602.0,4610.46,3835882.0
1756111860,4610.47,4611.25,4603.2,4609.65,4430306.0
1756112040,4609.65,4611.13,4602.78,4606.6,3018206.0
1756112220,4606.6,4607.59,4598.01,4598.01,3657260.0
1756112400,4597.75,4601.51,4596.17,4600.0,3333922.0
1756112580,4600.0,4600.58,4584.97,4584.97,7933424.0
1756112760,4584.97,4588.26,4574.41,4574.79,12437402.0
1756112940,4574.79,4581.11,4568.65,4578.39,11624008.0
1756113120,4577.28,4594.15,4576.78,4591.27,7887746.0
1756113300,4591.01,4606.61,4590.54,4603.44,9733064.0
1756113480,4603.61,4605.0,4599.0,4599.01,3255528.0
1756113660,4599.01,4599.42,4588.55,4598.77,4753356.0
1756113840,4598.55,4601.94,4598.19,4599.09,4199328.0
1756114020,4599.04,4599.04,4582.83,4583.33,4306182.0
1756114200,4583.34,4595.75,4580.47,4593.74,5254634.0
1756114380,4593.32,4595.39,4582.3,4588.99,5282812.0
1756114560,4588.99,4594.7,4588.44,4592.55,2392612.0
1756114740,4592.79,4598.55,4592.79,4598.46,3158152.0
1756114920,4598.46,4607.93,4596.2,4603.14,7808474.0
1756115100,4603.1,4604.6,4597.38,4603.8,3174254.0
1756115280,4604.1,4605.26,4598.93,4600.49,4087666.0
1756115460,4600.5,4603.4,4597.59,4601.47,2156492.0
1756115640,4600.9,4605.26,4598.27,4605.26,2748054.0
1756115820,4605.25,4612.54,4605.25,4611.13,7036300.0
1756116000,4611.14,4611.14,4603.75,4605.97,4126584.0
1756116180,4605.97,4606.92,4590.05,4598.97,6365538.0
1756116360,4598.75,4605.39,4598.12,4601.04,2698294.0
1756116540,4601.04,4605.88,4596.31,4602.12,2613696.0
1756116720,4602.11,4603.81,4598.6,4600.41,1851994.0
1756116900,4600.41,4602.67,4591.05,4591.99,3091296.0
1756117080,4591.99,4592.0,4574.54,4578.84,12706844.0
1756117260,4579.3,4581.99,4559.32,4563.21,22903236.0
1756117440,4563.41,4567.08,4550.68,4550.68,20749876.0
1756117620,4550.68,4552.24,4530.76,4550.72,40897732.0
1756117800,4551.27,4553.54,4537.01,4548.6,13159910.0
1756117980,4548.6,4554.5,4541.39,4541.39,9130936.0
1756118160,4541.39,4543.6,4518.49,4530.02,24907912.0
1756118340,4529.78,4543.7,4529.78,4540.74,12987036.0
1756118520,4541.26,4549.85,4538.12,4541.64,8613326.0
1756118700,4541.64,4546.33,4533.39,4545.36,7594606.0
1756118880,4544.97,4554.53,4544.96,4553.6,7318122.0
1756119060,4553.59,4559.68,4549.12,4549.12,9389308.0
1756119240,4549.12,4551.61,4541.76,4547.25,7126886.0
1756119420,4547.25,4550.0,4542.02,4542.71,2502478.0
1756119600,4542.72,4549.1,4542.0,4547.12,5224090.0
1756119780,4547.13,4554.99,4547.12,4553.57,3696146.0
1756119960,4553.57,4553.91,4544.49,4547.14,3170662.0
1756120140,4547.13,4554.29,4546.57,4553.99,3510652.0
1756120320,4553.99,4557.07,4551.97,4555.99,4057628.0
1756120500,4556.0,4559.05,4551.3,4557.81,6366284.0
1756120680,4557.81,4566.81,4555.84,4566.58,7728032.0
1756120860,4566.36,4571.85,4559.44,4570.06,7568822.0
1756121040,4569.81,4573.41,4567.32,4573.01,8142784.0
1756121220,4573.01,4573.01,4566.0,4566.14,3822036.0
1756121400,4566.65,4577.74,4566.65,4575.1,4754378.0
1756121580,4575.12,4587.23,4574.25,4584.65,8061276.0
1756121760,4584.6,4595.94,4584.39,4590.6,15156044.0
1756121940,4590.61,4593.96,4583.11,4592.08,8674864.0
1756122120,4592.08,4592.08,4580.01,4582.88,5775400.0
1756122300,4582.88,4595.28,4582.88,4588.8,9465638.0
1756122480,4588.8,4596.17,4588.8,4593.8,6256352.0
1756122660,4593.79,4597.36,4591.39,4594.89,4707296.0
1756122840,4594.88,4595.66,4591.2,4593.51,2468676.0
1756123020,4593.51,4598.26,4591.37,4598.25,3040988.0
1756123200,4598.25,4609.46,4596.07,4604.32,13634260.0
1756123380,4604.31,4605.0,4592.21,4593.16,8270500.0
1756123560,4593.16,4596.84,4585.13,4589.81,7618306.0
1756123740,4589.82,4595.32,4583.3,4592.49,6239334.0
1756123920,4592.48,4608.27,4592.48,4604.23,5593718.0
1756124100,4604.42,4608.0,4597.44,4598.7,3926646.0
1756124280,4598.71,4611.49,4598.7,4608.62,8003548.0
1756124460,4608.62,4611.57,4606.0,4609.66,5376034.0
1756124640,4610.67,4618.51,4608.94,4617.68,10247472.0
1756124820,4617.68,4620.96,4614.31,4619.32,8867612.0
1756125000,4619.91,4620.29,4606.0,4606.01,7812554.0
1756125180,4606.0,4612.84,4602.08,4602.26,9376136.0
1756125360,4602.25,4612.48,4602.1,4611.99,3305494.0
1756125540,4611.99,4620.84,4609.78,4620.68,5326516.0
1756125720,4620.82,4636.46,4620.66,4632.98,13103442.0
1756125900,4632.74,4635.16,4625.42,4626.28,8686796.0
1756126080,4626.91,4632.45,4624.21,4628.01,5753350.0
1756126260,4628.0,4639.06,4624.59,4635.0,8358560.0
1756126440,4635.01,4639.81,4632.78,4638.88,4814502.0
1756126620,4638.89,4644.96,4636.88,4644.83,10899540.0
1756126800,4644.25,4644.58,4634.86,4635.94,8049656.0
1756126980,4637.25,4643.6,4635.0,4635.27,5246308.0
1756127160,4635.27,4642.25,4632.12,4637.95,4720300.0
1756127340,4637.96,4640.94,4633.63,4638.99,3822528.0
1756127520,4638.99,4643.6,4634.26,4635.3,3616978.0
1756127700,4635.3,4635.65,4619.82,4624.86,12377126.0
1756127880,4624.87,4630.97,4623.39,4626.65,4819920.0
1756128060,4626.31,4646.84,4625.31,4644.93,10720228.0
1756128240,4645.37,4659.99,4642.95,4657.6,13930408.0
1756128420,4657.32,4657.32,4650.52,4651.63,9056986.0
1756128600,4651.63,4656.27,4619.76,4619.76,25992378.0
1756128780,4619.26,4635.35,4613.18,4628.88,21708896.0
1756128960,4627.61,4651.85,4626.2,4645.9,11430776.0
1756129140,4646.67,4646.67,4627.34,4642.44,8308580.0
1756129320,4642.44,4643.74,4622.65,4622.66,10366566.0
1756129500,4622.66,4624.01,4591.76,4613.18,43987698.0
1756129680,4613.32,4641.52,4609.26,4626.29,22711626.0
1756129860,4626.61,4642.26,4620.99,4630.59,16829060.0
1756130040,4630.28,4634.53,4615.71,4615.99,8834100.0
1756130220,4615.76,4630.5,4615.26,4627.92,6369176.0
1756130400,4627.92,4636.89,4617.26,4636.26,12747002.0
1756130580,4636.22,4646.99,4633.46,4643.67,9381650.0
1756130760,4643.73,4663.46,4637.11,4656.41,17669736.0
1756130940,4656.4,4674.79,4654.89,4665.25,23832412.0
1756131120,4665.34,4670.26,4651.14,4662.28,11399264.0
1756131300,4662.19,4672.28,4661.4,4669.76,9941620.0
1756131480,4669.76,4682.89,4660.53,4661.24,21091774.0
1756131660,4661.83,4670.25,4657.15,4669.99,6974344.0
1756131840,4670.2,4670.61,4655.64,4656.0,4971046.0
1756132020,4655.65,4661.01,4644.47,4646.7,9731550.0
1756132200,4646.7,4655.01,4642.74,4651.59,8568456.0
1756132380,4651.6,4662.64,4651.15,4659.75,4991350.0
1756132560,4659.76,4666.87,4656.01,4658.99,4216366.0
1756132740,4657.51,4657.92,4646.0,4650.49,4269052.0
1756132920,4650.49,4651.19,4632.62,4640.02,8744938.0
1756133100,4640.03,4654.41,4638.76,4653.48,3872412.0
1756133280,4652.92,4660.82,4649.68,4656.95,4505960.0
1756133460,4656.95,4657.54,4646.72,4650.32,2633312.0
1756133640,4650.32,4656.29,4646.0,4652.81,4513642.0
1756133820,4653.04,4659.42,4644.61,4657.56,4738490.0
1756134000,4657.56,4666.63,4653.71,4656.5,8440128.0
1756134180,4656.5,4658.25,4643.2,4646.0,6152898.0
1756134360,4646.07,4652.29,4644.01,4645.26,2344608.0
1756134540,4644.97,4644.97,4626.32,4634.96,9778206.0
1756134720,4634.97,4637.62,4625.57,4633.24,4513148.0
1756134900,4633.25,4646.25,4631.34,4645.71,4853970.0
1756135080,4645.41,4646.78,4632.7,4633.99,4296836.0
1756135260,4633.99,4638.0,4626.82,4636.24,6149032.0
1756135440,4636.25,4644.5,4629.0,4638.07,8335302.0
1756135620,4638.01,4638.01,4624.95,4629.97,7376076.0
1756135800,4629.98,4637.41,4625.26,4630.37,4091108.0
1756135980,4630.6,4635.29,4626.23,4626.24,3443072.0
1756136160,4626.23,4626.24,4612.41,4622.0,13471260.0
1756136340,4621.4,4625.72,4618.88,4619.54,3491454.0
1756136520,4619.54,4627.94,4614.56,4627.55,5204052.0
1756136700,4626.27,4626.27,4604.41,4608.71,10757618.0
1756136880,4608.84,4616.46,4608.84,4615.94,6823176.0
1756137060,4615.93,4616.92,4610.76,4615.56,3520344.0
1756137240,4615.56,4616.37,4610.45,4610.45,2276036.0
1756137420,4610.46,4612.0,4604.62,4610.31,4498928.0
1756137600,4610.31,4611.26,4590.29,4594.29,19602480.0
1756137780,4594.54,4608.64,4590.31,4607.14,11051752.0
1756137960,4607.13,4621.92,4606.9,4621.58,11329334.0
1756138140,4621.58,4627.72,4618.7,4627.24,8448824.0
1756138320,4627.55,4632.44,4623.39,4630.39,6480962.0
1756138500,4630.39,4632.29,4624.01,4626.57,6848132.0
1756138680,4626.58,4629.45,4621.41,4628.36,4583988.0
1756138860,4628.36,4642.61,4627.06,4638.09,11539448.0
1756139040,4638.09,4638.93,4627.01,4627.71,3783580.0
1756139220,4627.71,4627.71,4616.9,4617.71,4422502.0
1756139400,4617.25,4620.55,4607.7,4615.64,5226738.0
1756139580,4615.82,4623.45,4611.4,4623.41,2556848.0
1756139760,4623.41,4629.52,4620.3,4626.76,2689764.0
1756139940,4626.76,4631.74,4625.16,4627.0,2397926.0
1756140120,4627.63,4627.63,4616.26,4620.47,2112494.0
1756140300,4620.47,4625.63,4617.02,4617.75,1787400.0
1756140480,4617.74,4620.65,4605.74,4610.25,3861674.0
1756140660,4610.02,4613.24,4598.1,4598.1,5761854.0
1756140840,4598.1,4605.5,4597.46,4602.36,4885622.0
1756141020,4602.36,4604.21,4593.78,4593.78,3547980.0
1756141200,4593.78,4598.9,4581.0,4581.71,9903646.0
1756141380,4581.71,4585.12,4569.02,4569.23,25150376.0
1756141560,4569.27,4586.48,4565.89,4586.48,13690968.0
1756141740,4586.47,4588.0,4577.95,4586.66,4494538.0
1756141920,4586.67,4594.0,4580.64,4581.0,4398364.0
1756142100,4581.59,4584.87,4563.87,4564.32,11737748.0
1756142280,4564.32,4581.39,4564.32,4579.01,8557728.0
1756142460,4579.01,4582.21,4576.0,4580.7,2632702.0
1756142640,4580.7,4593.86,4580.47,4592.48,4980974.0
1756142820,4592.94,4597.23,4588.66,4590.26,5049604.0
1756143000,4590.53,4597.62,4583.01,4585.4,4131852.0
1756143180,4585.89,4588.93,4578.89,4581.48,2356262.0
1756143360,4581.76,4590.66,4581.76,4590.29,2672128.0
1756143540,4590.57,4591.22,4572.97,4573.61,4366358.0
1756143720,4573.62,4581.14,4573.19,4577.7,2474300.0
1756143900,4577.44,4583.0,4570.65,4570.74,4901680.0
1756144080,4570.74,4584.89,4570.5,4584.72,2758524.0
1756144260,4584.71,4596.04,4584.15,4596.03,3630102.0
1756144440,4596.04,4597.63,4586.26,4593.2,3263686.0
1756144620,4593.63,4596.55,4582.04,4585.22,3035018.0
1756144800,4584.95,4587.2,4572.36,4572.82,3813696.0
1756144980,4572.86,4579.36,4572.45,4577.03,2410332.0
1756145160,4577.03,4587.5,4577.01,4585.61,2481864.0
1756145340,4585.61,4594.67,4581.54,4591.35,5338916.0
1756145520,4590.9,4595.0,4588.71,4591.23,2312818.0
1756145700,4591.23,4593.56,4584.6,4587.58,3320036.0
1756145880,4587.59,4591.38,4579.8,4586.9,2023708.0
1756146060,4586.9,4591.5,4582.5,4587.62,2612518.0
1756146240,4587.62,4590.18,4578.21,4578.26,2844134.0
1756146420,4578.23,4583.0,4578.23,4583.0,1305622.0
1756146600,4582.86,4585.89,4575.26,4585.24,3492830.0
1756146780,4585.24,4585.48,4578.51,4581.0,1598864.0
1756146960,4581.0,4581.57,4574.76,4578.95,3915846.0
1756147140,4578.95,4583.29,4568.99,4569.67,8032306.0
1756147320,4569.88,4574.22,4568.9,4574.22,9418718.0
1756147500,4574.22,4579.33,4570.61,4576.91,3015938.0
1756147680,4576.92,4577.85,4569.0,4570.1,3312018.0
1756147860,4570.77,4576.26,4569.6,4576.25,2303646.0
1756148040,4576.15,4577.1,4573.86,4576.55,1552312.0
1756148220,4576.56,4577.37,4571.07,4572.94,1384568.0
1756148400,4572.94,4576.31,4568.84,4568.85,5302886.0
1756148580,4568.86,4571.14,4553.64,4563.76,42551828.0
1756148760,4563.76,4571.22,4562.07,4568.95,5599248.0
1756148940,4568.94,4570.02,4561.17,4562.0,3333084.0
1756149120,4562.0,4562.69,4555.41,4555.42,2825476.0
1756149300,4555.41,4556.2,4516.69,4523.72,51148892.0
1756149480,4523.09,4527.97,4505.68,4526.11,35993634.0
1756149660,4525.11,4526.44,4516.94,4520.02,11178058.0
1756149840,4520.02,4524.21,4512.4,4523.73,7871746.0
1756150020,4523.73,4525.0,4516.19,4522.66,2709228.0
1756150200,4522.19,4522.49,4482.2,4484.26,40848318.0
1756150380,4484.42,4495.26,4470.0,4470.16,19095684.0
1756150560,4470.17,4479.12,4467.35,4468.5,12584548.0
1756150740,4468.19,4475.0,4456.09,4458.38,23475928.0
1756150920,4458.21,4467.0,4449.35,4465.68,12152380.0
1756151100,4465.57,4476.64,4459.64,4472.97,12300196.0
1756151280,4472.47,4477.0,4465.1,4465.43,7567540.0
1756151460,4465.11,4469.65,4461.31,4461.92,5251832.0
1756151640,4461.92,4464.38,4435.48,4446.99,25504676.0
1756151820,4446.93,4448.85,4414.33,4418.32,33204388.0
1756152000,4418.43,4439.8,4408.02,4430.58,31628822.0
1756152180,4431.55,4444.18,4431.54,4438.38,10572002.0
1756152360,4438.46,4440.79,4411.36,4412.0,15222494.0
1756152540,4412.01,4413.09,4380.79,4380.84,58381430.0
1756152720,4381.01,4420.07,4377.45,4398.13,34232388.0
1756152900,4399.31,4420.72,4399.23,4414.51,15940388.0
1756153080,4414.51,4420.24,4406.08,4414.82,10409332.0
1756153260,4414.81,4416.48,4384.83,4395.84,15550140.0
1756153440,4396.31,4417.73,4394.61,4417.73,10044130.0
1756153620,4416.55,4421.75,4403.41,4405.72,9437034.0
1756153800,4405.72,4406.92,4374.56,4374.56,17710356.0
1756153980,4374.47,4387.73,4351.0,4374.77,63355326.0
1756154160,4375.06,4390.32,4370.98,4371.33,18917632.0
1756154340,4371.04,4382.99,4332.35,4382.93,52436466.0
1756154520,4382.93,4385.38,4356.43,4370.76,14344170.0
1756154700,4370.33,4383.78,4363.28,4363.28,10416592.0
1756154880,4363.28,4370.06,4335.0,4355.57,20257442.0
1756155060,4355.56,4368.26,4354.46,4361.22,11319956.0
1756155240,4361.23,4376.01,4359.51,4363.91,7081016.0
1756155420,4364.48,4380.29,4348.27,4348.46,13648246.0
1756155600,4349.24,4374.79,4338.32,4350.12,22265606.0
1756155780,4349.74,4361.12,4342.76,4348.72,9604092.0
1756155960,4346.75,4360.26,4344.24,4354.96,10372096.0
1756156140,4354.96,4368.33,4346.0,4351.74,10362574.0
1756156320,4351.24,4357.7,4345.37,4349.81,5268044.0
1756156500,4349.81,4367.88,4349.13,4363.26,8283068.0
1756156680,4363.27,4368.52,4357.82,4364.69,7577122.0
1756156860,4364.45,4378.61,4362.71,4366.52,8153756.0
1756157040,4366.24,4374.78,4358.77,4361.81,7983654.0
1756157220,4361.8,4363.41,4351.93,4354.94,4571844.0
1756157400,4354.94,4364.45,4341.04,4363.35,10435208.0
1756157580,4363.52,4370.0,4350.15,4368.28,5497042.0
1756157760,4368.29,4383.03,4365.21,4377.96,9066574.0
1756157940,4377.96,4379.76,4360.03,4364.57,7118092.0
1756158120,4364.56,4365.66,4355.12,4359.8,4264992.0
1756158300,4359.8,4371.99,4359.35,4371.33,4069696.0
1756158480,4371.34,4382.95,4371.33,4374.43,7344116.0
1756158660,4374.43,4375.39,4373.67,4375.0,2103880.0
1756158840,4375.0,4382.77,4369.39,4371.24,5664332.0
1756159020,4371.64,4372.95,4346.5,4347.78,7251026.0
1756159200,4348.19,4362.95,4347.83,4361.65,6562876.0
1756159380,4361.56,4370.36,4359.3,4366.71,7255522.0
1756159560,4366.7,4369.66,4353.14,4356.0,5633788.0
1756159740,4356.01,4367.7,4356.0,4365.16,3267456.0
1756159920,4365.01,4365.57,4361.22,4363.22,2255386.0
1756160100,4362.85,4367.58,4353.78,4358.44,4246162.0
1756160280,4357.35,4367.46,4356.87,4364.46,4371682.0
1756160460,4364.47,4379.6,4364.13,4378.91,5920344.0
1756160640,4378.91,4385.4,4376.15,4385.39,4462846.0
1756160820,4385.15,4390.23,4382.67,4388.72,6263386.0
1756161000,4388.72,4395.38,4384.77,4394.1,7040296.0
1756161180,4394.11,4395.44,4388.0,4394.3,5138460.0
1756161360,4394.3,4402.69,4394.29,4399.36,8307334.0
1756161540,4399.99,4411.13,4399.99,4408.19,9501564.0
1756161720,4408.2,4414.77,4407.61,4413.45,6758382.0
1756161900,4413.29,4413.45,4402.54,4404.59,6228228.0
1756162080,4404.59,4408.18,4394.98,4405.15,4935346.0
1756162260,4405.59,4409.09,4398.16,4399.5,3873072.0
1756162440,4399.37,4399.37,4388.98,4390.55,5011928.0
1756162620,4390.55,4391.93,4382.75,4390.3,3768946.0
1756162800,4390.31,4390.31,4374.4,4383.36,11504070.0
1756162980,4383.54,4385.0,4375.88,4377.9,4379082.0
1756163160,4378.07,4381.44,4367.87,4368.26,4059456.0
1756163340,4368.02,4372.69,4365.22,4368.52,5326452.0
1756163520,4368.52,4374.49,4365.35,4372.47,4439032.0
1756163700,4372.46,4383.19,4368.37,4380.65,5524164.0
1756163880,4380.49,4380.49,4370.01,4374.99,3552956.0
1756164060,4374.98,4374.99,4353.93,4360.07,6451406.0
1756164240,4359.95,4362.21,4352.32,4352.52,5547308.0
1756164420,4351.91,4365.1,4351.91,4363.23,4971558.0
1756164600,4363.24,4369.93,4359.1,4369.92,2981970.0
1756164780,4369.92,4374.08,4369.0,4371.52,2207094.0
1756164960,4371.52,4375.82,4370.58,4374.08,1781138.0
1756165140,4374.08,4379.51,4371.71,4378.01,2283436.0
1756165320,4377.75,4382.91,4375.4,4382.91,2944980.0
1756165500,4382.91,4386.52,4376.59,4376.59,5586806.0
1756165680,4376.59,4388.25,4374.55,4387.84,4922530.0
1756165860,4387.65,4388.76,4375.96,4376.02,4070258.0
1756166040,4376.27,4381.77,4374.91,4376.67,2272256.0
1756166220,4377.45,4378.8,4368.83,4374.25,4696888.0
1756166400,4374.25,4380.19,4365.82,4377.39,4318546.0
1756166580,4377.06,4381.26,4357.81,4366.48,14907278.0
1756166760,4366.36,4370.26,4352.93,4354.49,9295442.0
1756166940,4354.3,4359.96,4343.25,4344.08,11203270.0
1756167120,4344.71,4362.8,4343.37,4362.76,6625602.0
1756167300,4362.69,4380.86,4359.15,4375.12,8120770.0
1756167480,4373.89,4384.43,4371.23,4371.45,6255368.0
1756167660,4371.26,4378.75,4365.73,4369.0,4644018.0
1756167840,4369.51,4369.84,4359.29,4366.66,4652672.0
1756168020,4366.65,4379.65,4365.11,4379.37,5798048.0
1756168200,4379.37,4383.59,4365.59,4380.04,8336840.0
1756168380,4379.77,4392.88,4377.55,4384.47,10649808.0
1756168560,4384.47,4384.47,4357.3,4357.91,6954400.0
1756168740,4357.9,4366.0,4351.65,4360.72,7228384.0
1756168920,4360.71,4360.72,4346.02,4347.07,7904496.0
1756169100,4346.65,4358.58,4323.13,4343.84,31921444.0
1756169280,4344.03,4370.01,4341.07,4362.29,11194786.0
1756169460,4362.28,4364.82,4320.0,4324.18,15645826.0
1756169640,4324.33,4341.34,4324.33,4340.03,7337698.0
1756169820,4340.03,4342.84,4328.23,4329.79,7288976.0
1756170000,4329.79,4331.33,4311.65,4322.86,20074194.0
1756170180,4322.86,4349.77,4322.06,4349.17,11681076.0
1756170360,4348.64,4364.99,4348.64,4352.11,13152482.0
1756170540,4352.37,4365.0,4352.37,4359.7,5727702.0
1756170720,4359.39,4360.88,4346.02,4349.2,4114304.0
1756170900,4349.39,4354.52,4343.32,4352.21,4360966.0
1756171080,4352.21,4372.26,4352.17,4372.26,7871404.0
1756171260,4372.68,4377.49,4367.0,4377.38,6071972.0
1756171440,4377.37,4379.41,4372.3,4376.71,5707470.0
1756171620,4376.71,4385.85,4374.99,4385.42,6451938.0
1756171800,4385.42,4394.91,4385.4,4386.43,11307762.0
1756171980,4386.26,4386.26,4371.45,4373.84,5985054.0
1756172160,4373.63,4385.39,4371.47,4384.99,4191538.0
1756172340,4385.0,4394.66,4382.16,4387.83,4919064.0
1756172520,4387.84,4392.64,4385.78,4388.43,2365664.0
1756172700,4388.43,4412.48,4388.0,4412.48,16116412.0
1756172880,4412.38,4421.23,4407.7,4409.4,15695698.0
1756173060,4409.4,4418.31,4406.19,4409.99,8471974.0
1756173240,4409.99,4416.41,4408.04,4415.86,3732612.0
1756173420,4415.53,4420.52,4412.1,4419.45,7399576.0
1756173600,4419.02,4421.34,4414.2,4420.01,5251130.0
1756173780,4420.01,4429.84,4417.1,4429.58,7355672.0
1756173960,4429.83,4437.49,4427.67,4437.48,10282606.0
1756174140,4437.83,4446.26,4437.0,4445.24,13522976.0
1756174320,4445.24,4449.18,4434.17,4441.97,9868276.0
1756174500,4441.97,4443.84,4428.01,4428.01,5703136.0
1756174680,4428.01,4435.69,4424.99,4429.46,4545680.0
1756174860,4429.45,4433.95,4421.87,4421.87,3622634.0
1756175040,4421.42,4422.36,4408.76,4411.54,13498530.0
1756175220,4411.53,4421.0,4411.53,4420.99,3927136.0
1756175400,4421.0,4424.44,4411.01,4415.54,5293600.0
1756175580,4415.9,4416.13,4400.59,4400.59,9513666.0
1756175760,4400.59,4410.52,4395.58,4409.5,11311552.0
1756175940,4409.49,4412.7,4396.75,4396.75,4641336.0
1756176120,4397.23,4404.99,4395.63,4403.34,3908524.0
1756176300,4403.13,4411.92,4396.04,4411.92,4502734.0
1756176480,4412.12,4416.44,4408.19,4413.29,4288954.0
1756176660,4413.28,4413.87,4390.49,4394.07,6625992.0
1756176840,4394.08,4395.99,4387.24,4395.86,5916388.0
1756177020,4395.99,4396.37,4391.1,4394.51,2458828.0
1756177200,4394.51,4396.05,4385.42,4388.48,5134918.0
1756177380,4388.48,4390.79,4383.21,4383.24,3720092.0
1756177560,4383.46,4388.52,4380.98,4388.47,4680974.0
1756177740,4388.48,4394.25,4384.17,4393.23,3277774.0
1756177920,4393.23,4394.11,4381.49,4381.67,2736116.0
1756178100,4381.67,4389.99,4372.4,4389.72,9491774.0
1756178280,4389.64,4396.37,4389.64,4394.42,5178430.0
1756178460,4394.41,4403.7,4394.01,4400.0,11180302.0
1756178640,4400.01,4403.99,4400.0,4402.14,2498576.0
1756178820,4402.15,4402.66,4389.3,4389.3,3379356.0
1756179000,4389.44,4406.31,4388.98,4404.02,3775194.0
1756179180,4404.03,4406.66,4402.52,4406.26,6890692.0
1756179360,4406.26,4406.27,4397.64,4402.99,3110670.0
1756179540,4402.99,4404.5,4399.77,4404.34,2530244.0
1756179720,4404.35,4406.38,4401.19,4406.26,2135456.0
1756179900,4406.26,4408.46,4401.1,4405.52,1621232.0
1756180080,4405.3,4405.75,4397.02,4399.76,2618624.0
1756180260,4399.79,4402.74,4393.69,4396.25,2379012.0
1756180440,4396.91,4402.0,4396.3,4400.72,1238192.0
1756180620,4400.73,4401.02,4395.64,4395.64,301388.0
1756180800,4400.46,4408.4,4400.46,4408.39,5310364.0
1756180980,4408.39,4419.03,4408.21,4415.81,10739706.0
1756181160,4415.7,4422.98,4413.26,4422.98,4387870.0
1756181340,4422.97,4424.54,4417.56,4423.7,4684694.0
1756181520,4423.7,4433.68,4423.7,4430.72,5966922.0
1756181700,4430.36,4437.32,4426.62,4431.86,6465436.0
1756181880,4431.95,4436.88,4423.81,4427.87,3484708.0
1756182060,4428.55,4431.85,4423.33,4424.83,2748760.0
1756182240,4424.83,4425.55,4416.84,4418.49,4222696.0
1756182420,4418.5,4423.57,4416.56,4423.0,1796038.0
1756182600,4422.99,4433.8,4422.99,4425.67,5364826.0
1756182780,4426.11,4436.26,4425.66,4435.24,4827462.0
1756182960,4435.23,4438.86,4427.28,4427.71,3249618.0
1756183140,4427.64,4435.4,4427.32,4433.53,2028154.0
1756183320,4433.53,4434.78,4426.25,4427.49,2691690.0
1756183500,4427.49,4431.95,4421.51,4425.76,4107374.0
1756183680,4425.75,4435.56,4424.79,4431.8,1593074.0
1756183860,4431.69,4439.33,4431.41,4439.11,2551720.0
1756184040,4439.11,4440.5,4432.5,4432.51,3607214.0
1756184220,4432.5,4438.62,4429.75,4432.33,2876556.0
1756184400,4432.33,4437.66,4430.4,4435.99,1464278.0
1756184580,4436.0,4439.38,4434.42,4436.34,1959148.0
1756184760,4436.11,4442.34,4431.66,4442.1,2269946.0
1756184940,4442.1,4445.64,4441.62,4443.36,4824342.0
1756185120,4443.35,4446.25,4442.19,4444.25,2812402.0
1756185300,4443.29,4444.0,4439.65,4442.99,2547026.0
1756185480,4443.65,4444.57,4434.7,4435.53,3483540.0
1756185660,4435.53,4437.66,4432.16,4432.63,3398606.0
1756185840,4432.17,4437.55,4429.35,4429.72,2708046.0
1756186020,4429.72,4430.99,4423.17,4425.9,3994612.0
1756186200,4426.07,4433.37,4419.2,4433.37,4796726.0
1756186380,4433.36,4435.72,4427.82,4428.34,2508530.0
1756186560,4428.34,4438.99,4427.82,4436.13,1674840.0
1756186740,4436.12,4438.63,4432.9,4433.02,2073226.0
1756186920,4433.02,4441.73,4433.02,4441.73,2625474.0
1756187100,4441.94,4443.0,4436.82,4439.66,3093042.0
1756187280,4439.66,4441.99,4435.0,4438.85,2293210.0
1756187460,4438.86,4438.86,4435.0,4436.67,1004870.0
1756187640,4436.48,4436.48,4428.84,4429.32,2600280.0
1756187820,4429.33,4431.92,4428.04,4428.19,2460142.0
1756188000,4428.19,4433.39,4424.52,4428.31,5180292.0
1756188180,4427.62,4427.92,4416.95,4425.89,7211610.0
1756188360,4425.89,4438.26,4425.89,4431.41,2631092.0
1756188540,4431.04,4439.47,4430.34,4430.7,3709956.0
1756188720,4430.7,4435.85,4428.74,4433.13,1070666.0
1756188900,4433.13,4437.51,4423.49,4425.64,2511684.0
1756189080,4425.63,4428.0,4416.26,4416.89,5061886.0
1756189260,4416.01,4417.27,4404.76,4416.9,11187342.0
1756189440,4416.48,4417.89,4410.81,4415.0,5490164.0
1756189620,4415.0,4421.72,4414.66,4418.93,3581206.0
1756189800,4418.93,4427.22,4412.83,4426.28,4583564.0
1756189980,4426.28,4431.75,4422.16,4423.61,2568038.0
1756190160,4423.61,4429.99,4422.64,4427.12,1870124.0
1756190340,4427.12,4429.11,4421.31,4421.31,1518260.0
1756190520,4421.32,4422.92,4416.76,4416.91,2355154.0
1756190700,4416.91,4424.35,4416.25,4418.56,3007896.0
1756190880,4419.17,4420.7,4407.06,4407.83,4756000.0
1756191060,4408.24,4414.55,4404.96,4405.48,5258438.0
1756191240,4405.08,4408.41,4403.71,4407.0,3890962.0
1756191420,4407.0,4413.13,4406.45,4413.0,1747794.0
1756191600,4412.69,4415.55,4407.84,4410.74,2030468.0
1756191780,4410.73,4415.99,4408.33,4413.8,4035148.0
1756191960,4413.79,4423.17,4406.0,4418.12,6274210.0
1756192140,4418.73,4424.0,4409.38,4412.87,3888344.0
1756192320,4412.32,4412.57,4402.35,4407.26,5119770.0
1756192500,4407.27,4413.79,4402.8,4411.46,2931368.0
1756192680,4411.66,4415.0,4404.57,4407.08,3844600.0
1756192860,4407.08,4407.08,4397.49,4397.49,6352664.0
1756193040,4397.83,4398.42,4392.0,4394.2,7770220.0
1756193220,4394.65,4407.87,4394.49,4404.86,3458368.0
1756193400,4404.58,4417.5,4401.08,4417.5,4063266.0
1756193580,4416.82,4443.68,4416.32,4439.55,16501630.0
1756193760,4439.96,4451.8,4434.0,4438.28,16221132.0
1756193940,4437.7,4441.99,4434.48,4438.46,6727944.0
1756194120,4438.41,4438.41,4419.39,4425.28,8661282.0
1756194300,4425.36,4427.51,4417.51,4422.19,3851282.0
1756194480,4422.3,4431.09,4420.69,4429.68,4914556.0
1756194660,4428.82,4429.33,4420.84,4421.08,4629764.0
1756194840,4421.31,4426.68,4417.64,4417.93,4873582.0
1756195020,4417.93,4428.48,4417.93,4427.58,3477098.0
1756195200,4427.37,4432.88,4424.2,4427.55,3782844.0
1756195380,4427.55,4429.97,4419.52,4427.05,2312810.0
1756195560,4426.6,4435.98,4425.12,4432.63,2792608.0
1756195740,4432.41,4433.61,4426.26,4433.61,1867754.0
1756195920,4433.43,4435.41,4429.54,4432.55,1737208.0
1756196100,4432.55,4444.52,4431.8,4440.01,5673610.0
1756196280,4440.0,4441.22,4423.48,4423.67,4915932.0
1756196460,4423.66,4424.99,4413.14,4414.8,6141740.0
1756196640,4414.79,4420.19,4413.07,4414.26,3471960.0
1756196820,4414.26,4418.59,4407.42,4410.56,5586494.0
1756197000,4409.76,4411.0,4405.77,4410.43,2867778.0
1756197180,4411.04,4411.04,4404.21,4405.11,3284166.0
1756197360,4405.12,4407.88,4403.26,4404.19,2353636.0
1756197540,4404.21,4415.71,4403.0,4413.4,4515440.0
1756197720,4412.81,4416.4,4411.89,4416.2,2246794.0
1756197900,4416.2,4428.5,4416.2,4428.5,4258182.0
1756198080,4428.05,4428.79,4423.9,4428.2,2719500.0
1756198260,4428.21,4428.21,4418.27,4419.75,3042846.0
1756198440,4419.75,4419.98,4411.77,4413.71,6215734.0
1756198620,4413.71,4422.56,4413.6,4418.0,3139858.0
1756198800,4418.01,4426.25,4417.99,4421.96,2460400.0
1756198980,4421.95,4425.93,4420.0,4423.26,1062642.0
1756199160,4422.89,4423.36,4412.09,4418.64,2661180.0
1756199340,4418.64,4427.89,4417.83,4423.31,3002138.0
1756199520,4423.32,4425.65,4418.18,4422.6,1410502.0
1756199700,4422.61,4432.67,4422.6,4432.67,3657280.0
1756199880,4432.16,4438.56,4426.79,4434.41,5095642.0
1756200060,4434.41,4439.99,4434.41,4436.36,3456902.0
1756200240,4436.01,4436.64,4429.86,4435.0,2215392.0
1756200420,4435.0,4435.01,4427.06,4434.83,2007996.0
1756200600,4435.03,4436.0,4431.03,4431.75,1431786.0
1756200780,4432.09,4433.18,4426.04,4427.32,2413268.0
1756200960,4427.11,4428.8,4423.05,4423.56,1498524.0
1756201140,4423.56,4425.89,4413.37,4413.69,4544724.0
1756201320,4414.79,4414.8,4406.0,4408.6,5137786.0
1756201500,4408.6,4415.09,4407.09,4414.21,5132860.0
1756201680,4414.2,4417.32,4409.59,4413.41,2517634.0
1756201860,4415.12,4416.74,4412.66,4413.51,1431394.0
1756202040,4413.13,4414.14,4409.21,4411.26,1262086.0
1756202220,4411.26,4418.73,4409.75,4417.84,3486720.0
1756202400,4417.85,4425.16,4417.84,4421.22,2400090.0
1756202580,4421.22,4428.24,4418.05,4426.9,1772668.0
1756202760,4426.89,4428.46,4421.4,4428.46,2729724.0
1756202940,4428.46,4430.0,4424.56,4425.63,2694512.0
1756203120,4426.43,4429.6,4426.0,4429.43,1147432.0
1756203300,4429.43,4429.94,4424.49,4429.34,2556904.0
1756203480,4429.35,4432.67,4427.65,4428.51,4193786.0
1756203660,4428.01,4429.6,4424.89,4425.78,1535788.0
1756203840,4425.78,4425.79,4418.09,4418.79,3328768.0
1756204020,4418.79,4421.29,4416.02,4420.53,1462638.0
1756204200,4420.53,4428.4,4420.53,4428.19,1233444.0
1756204380,4428.2,4429.51,4426.0,4426.01,1122852.0
1756204560,4426.0,4428.36,4423.13,4428.36,1010744.0
1756204740,4428.36,4437.61,4426.79,4435.92,5051660.0
1756204920,4435.92,4442.81,4434.55,4442.15,6590392.0
1756205100,4442.47,4448.69,4436.01,4437.35,11875814.0
1756205280,4437.36,4439.99,4429.99,4434.98,5358932.0
1756205460,4434.99,4438.93,4429.97,4436.51,2463936.0
1756205640,4436.51,4440.57,4431.46,4439.26,3758008.0
1756205820,4439.26,4440.35,4437.75,4438.98,1188512.0
1756206000,4438.97,4444.0,4437.4,4439.54,3459264.0
1756206180,4439.54,4443.0,4437.4,4438.87,1660770.0
1756206360,4438.17,4464.37,4433.72,4459.24,18230292.0
1756206540,4459.05,4459.05,4444.86,4447.01,10755600.0
1756206720,4447.62,4449.55,4442.0,4442.75,4601226.0
1756206900,4442.76,4442.76,4425.47,4430.5,7445510.0
1756207080,4430.79,4432.78,4418.12,4421.75,7480794.0
1756207260,4421.76,4425.97,4416.1,4418.01,5827848.0
1756207440,4418.01,4421.43,4416.76,4420.0,2077004.0
1756207620,4419.99,4421.85,4413.23,4419.44,3431736.0
1756207800,4419.45,4419.87,4407.32,4408.47,5349240.0
1756207980,4408.47,4413.45,4405.85,4408.02,4360598.0
1756208160,4409.05,4415.01,4407.16,4412.05,3568460.0
1756208340,4412.05,4417.83,4411.33,4416.07,3401456.0
1756208520,4416.08,4418.41,4413.0,4415.3,1560084.0
1756208700,4415.3,4416.84,4408.79,4411.41,1941636.0
1756208880,4411.41,4420.33,4407.94,4419.1,2398504.0
1756209060,4418.75,4419.39,4413.69,4413.99,1701616.0
1756209240,4415.4,4422.2,4412.64,4421.28,2020096.0
1756209420,4421.28,4425.58,4419.91,4425.56,4108368.0
1756209600,4425.57,4426.03,4417.04,4418.12,2215844.0
1756209780,4417.71,4417.97,4410.01,4415.95,3270916.0
1756209960,4414.89,4415.32,4404.06,4405.15,5769280.0
1756210140,4405.39,4414.23,4404.24,4406.21,4225296.0
1756210320,4405.88,4414.02,4405.87,4408.94,1859542.0
1756210500,4408.73,4411.99,4407.29,4410.2,2127820.0
1756210680,4410.2,4415.77,4408.3,4414.14,1320878.0
1756210860,4413.79,4421.0,4412.37,4414.16,2465868.0
1756211040,4413.71,4418.75,4412.7,4417.81,1454456.0
1756211220,4417.81,4418.83,4417.14,4417.21,1321206.0
1756211400,4417.2,4435.33,4417.05,4435.13,6100232.0
1756211580,4435.13,4477.75,4433.55,4477.44,37770180.0
1756211760,4476.69,4505.61,4467.03,4505.05,49285756.0
1756211940,4505.06,4520.0,4494.01,4519.99,40223554.0
1756212120,4520.0,4532.15,4506.36,4508.12,39835996.0
1756212300,4507.32,4531.57,4506.95,4529.73,18959118.0
1756212480,4529.72,4537.31,4514.86,4519.19,19832884.0
1756212660,4519.12,4522.95,4479.89,4479.9,32502478.0
1756212840,4480.01,4489.03,4456.07,4484.41,42589468.0
1756213020,4483.62,4502.65,4483.36,4494.85,17606342.0
1756213200,4494.86,4495.06,4470.28,4474.71,15864556.0
1756213380,4475.69,4483.01,4470.59,4477.0,8575300.0
1756213560,4477.24,4491.42,4472.71,4490.32,7633864.0
1756213740,4490.43,4496.49,4477.2,4480.58,6715196.0
1756213920,4480.58,4484.99,4475.49,4477.82,3324090.0
1756214100,4477.83,4489.65,4475.01,4485.09,5056242.0
1756214280,4485.11,4488.6,4476.33,4482.55,5001410.0
1756214460,4482.46,4491.23,4482.46,4490.6,4302752.0
1756214640,4490.44,4490.44,4472.01,4478.15,7782042.0
1756214820,4478.15,4481.75,4471.08,4480.01,5916900.0
1756215000,4480.01,4516.4,4473.92,4500.32,28330124.0
1756215180,4500.32,4508.55,4487.95,4498.52,14277856.0
1756215360,4499.03,4504.84,4485.68,4487.75,13896846.0
1756215540,4487.8,4507.0,4486.39,4496.31,10474502.0
1756215720,4496.3,4498.09,4471.61,4482.07,12770626.0
1756215900,4482.07,4490.12,4472.27,4475.78,13206190.0
1756216080,4475.23,4483.21,4438.19,4453.19,49567456.0
1756216260,4453.49,4464.7,4435.03,4457.1,19838892.0
1756216440,4457.3,4464.99,4452.35,4456.54,8948504.0
1756216620,4456.02,4479.31,4454.1,4478.42,12727066.0
1756216800,4478.41,4485.25,4468.53,4472.76,10886514.0
1756216980,4472.45,4474.0,4456.49,4458.14,8974692.0
1756217160,4458.08,4467.93,4450.88,4461.18,8874138.0
1756217340,4461.18,4477.27,4458.97,4458.97,7073624.0
1756217520,4458.18,4466.5,4453.18,4465.3,6257632.0
1756217700,4464.71,4477.7,4458.25,4477.67,5396604.0
1756217880,4477.67,4481.0,4466.69,4475.24,7780358.0
1756218060,4475.07,4502.86,4475.07,4499.9,14654356.0
1756218240,4499.9,4510.08,4494.35,4507.81,15572502.0
1756218420,4508.13,4509.33,4496.0,4499.06,8847940.0
1756218600,4499.06,4516.49,4497.89,4514.11,12530612.0
1756218780,4514.12,4521.79,4504.99,4520.66,9843690.0
1756218960,4520.41,4522.98,4513.1,4521.96,7092252.0
1756219140,4521.76,4527.23,4513.09,4517.12,8291362.0
1756219320,4517.33,4528.29,4516.53,4528.29,5145716.0
1756219500,4528.75,4533.0,4516.31,4522.93,10447266.0
1756219680,4522.94,4530.45,4522.17,4522.17,5094722.0
1756219860,4522.04,4549.12,4520.23,4539.91,20541960.0
1756220040,4540.49,4557.98,4540.49,4545.87,19589196.0
1756220220,4545.93,4554.7,4545.93,4550.32,7139808.0
1756220400,4550.31,4564.64,4543.8,4564.64,15875050.0
1756220580,4564.53,4575.0,4561.24,4569.84,23148258.0
1756220760,4569.83,4570.74,4554.95,4557.47,16590478.0
1756220940,4557.46,4558.99,4547.86,4548.24,14267894.0
1756221120,4548.25,4549.45,4540.24,4540.66,11406476.0
1756221300,4541.54,4546.15,4533.68,4536.77,11186316.0
1756221480,4536.78,4562.57,4536.56,4560.89,11490062.0
1756221660,4560.88,4564.86,4543.28,4544.33,12267144.0
1756221840,4544.22,4549.58,4537.17,4537.71,4616848.0
1756222020,4537.71,4543.9,4534.0,4534.99,4989412.0
1756222200,4534.99,4534.99,4518.55,4520.44,17439092.0
1756222380,4520.89,4528.0,4518.0,4527.46,8768978.0
1756222560,4527.5,4528.59,4514.67,4515.78,6522922.0
1756222740,4515.67,4516.06,4503.82,4515.33,15599286.0
1756222920,4515.34,4515.79,4503.35,4505.1,9469126.0
1756223100,4505.11,4514.52,4503.59,4514.14,8667708.0
1756223280,4514.15,4516.39,4508.45,4513.2,4664890.0
1756223460,4513.2,4521.45,4511.0,4517.26,5257384.0
1756223640,4517.26,4523.84,4514.19,4521.84,4603928.0
1756223820,4521.84,4521.84,4513.3,4516.16,5397702.0
1756224000,4516.28,4524.54,4516.28,4518.37,4668078.0
1756224180,4518.36,4529.87,4518.36,4526.5,4956762.0
1756224360,4526.49,4526.49,4511.94,4514.99,4829156.0
1756224540,4514.99,4521.72,4512.6,4517.03,3634760.0
1756224720,4517.04,4517.04,4496.08,4497.93,13809892.0
1756224900,4498.14,4513.86,4498.14,4507.49,6041182.0
1756225080,4507.49,4513.29,4500.12,4500.12,3967996.0
1756225260,4500.13,4513.48,4500.12,4506.67,4678448.0
1756225440,4506.29,4513.2,4505.01,4512.22,3869096.0
1756225620,4512.22,4518.21,4511.02,4516.39,4305484.0
1756225800,4516.39,4524.99,4516.38,4519.29,7457110.0
1756225980,4520.64,4521.09,4507.89,4517.0,4324176.0
1756226160,4517.0,4523.69,4515.53,4520.47,2950194.0
1756226340,4520.41,4526.59,4517.0,4525.4,4142264.0
1756226520,4526.46,4526.46,4521.19,4522.71,3576872.0
1756226700,4523.01,4528.68,4522.02,4522.51,4743218.0
1756226880,4522.52,4538.03,4522.51,4532.85,10707676.0
1756227060,4532.85,4543.81,4530.07,4536.04,8819498.0
1756227240,4536.04,4551.42,4533.99,4551.0,10548244.0
1756227420,4551.0,4554.08,4547.01,4552.0,6674314.0
1756227600,4552.0,4558.08,4540.57,4544.59,9507540.0
1756227780,4544.59,4544.59,4533.66,4537.36,6142890.0
1756227960,4537.35,4542.92,4527.01,4527.57,5644580.0
1756228140,4528.44,4532.01,4522.37,4525.3,4903848.0
1756228320,4525.42,4534.98,4521.3,4532.8,6150388.0
1756228500,4532.74,4540.96,4528.35,4539.83,4460116.0
1756228680,4539.84,4547.18,4538.52,4546.61,5564422.0
1756228860,4546.0,4546.0,4538.11,4544.09,4394250.0
1756229040,4544.09,4547.0,4539.47,4546.76,3205050.0
1756229220,4546.51,4549.0,4538.26,4540.67,3294908.0
1756229400,4541.29,4546.73,4532.0,4546.72,4409242.0
1756229580,4546.37,4546.94,4536.09,4536.81,2546676.0
1756229760,4537.27,4539.53,4517.01,4519.78,7585290.0
1756229940,4519.78,4522.8,4514.02,4515.45,5061474.0
1756230120,4515.45,4519.12,4510.38,4514.51,5200144.0
1756230300,4514.52,4517.09,4502.49,4513.21,10980006.0
1756230480,4513.15,4515.54,4503.75,4513.09,4896688.0
1756230660,4513.09,4518.93,4511.73,4516.01,4183216.0
1756230840,4515.53,4515.93,4506.83,4507.06,3816756.0
1756231020,4507.06,4519.0,4506.84,4519.0,3479058.0
1756231200,4519.28,4532.52,4518.72,4527.88,7453422.0
1756231380,4528.07,4530.93,4522.59,4523.87,2777964.0
1756231560,4523.87,4530.8,4523.19,4525.71,2593696.0
1756231740,4525.7,4536.66,4523.3,4535.86,2840874.0
1756231920,4535.86,4537.8,4527.88,4527.89,2348262.0
1756232100,4527.88,4531.1,4524.53,4529.29,2875948.0
1756232280,4529.3,4534.53,4526.41,4527.43,1629316.0
1756232460,4527.43,4538.87,4527.43,4538.87,2690428.0
1756232640,4538.87,4546.99,4538.15,4546.99,5002964.0
1756232820,4546.99,4550.33,4541.02,4546.66,6648818.0
1756233000,4546.65,4548.99,4536.71,4536.71,4512060.0
1756233180,4536.71,4545.74,4536.71,4543.69,2251252.0
1756233360,4542.54,4552.0,4539.8,4550.14,2420284.0
1756233540,4550.01,4552.86,4545.0,4552.05,4020346.0
1756233720,4552.05,4562.4,4546.79,4546.79,11296160.0
1756233900,4546.8,4550.0,4540.78,4543.32,4646270.0
1756234080,4544.02,4551.59,4544.02,4549.34,2390810.0
1756234260,4549.34,4550.54,4540.69,4544.17,1736736.0
1756234440,4544.18,4547.81,4540.59,4540.65,1503656.0
1756234620,4540.66,4547.33,4540.38,4545.61,1599878.0
1756234800,4545.61,4546.1,4538.24,4539.95,2504780.0
1756234980,4539.94,4543.12,4533.22,4534.28,4205506.0
1756235160,4534.16,4534.36,4525.01,4529.64,5072448.0
1756235340,4529.65,4531.95,4524.6,4531.8,4036826.0
1756235520,4532.45,4544.2,4532.45,4544.2,3801394.0
1756235700,4544.2,4551.6,4538.8,4551.59,5572258.0
1756235880,4551.59,4559.4,4549.05,4557.95,6259630.0
1756236060,4557.95,4571.28,4556.96,4560.47,9829262.0
1756236240,4560.47,4561.53,4551.5,4561.42,4870756.0
1756236420,4561.97,4571.57,4561.97,4566.41,4961134.0
1756236600,4566.41,4573.49,4563.69,4566.07,3312050.0
1756236780,4566.07,4566.69,4558.53,4561.94,4143276.0
1756236960,4561.94,4565.19,4554.34,4555.95,3820206.0
1756237140,4555.95,4557.92,4550.97,4556.03,3468392.0
1756237320,4555.54,4561.83,4551.35,4552.27,2597962.0
1756237500,4552.27,4572.68,4552.27,4572.67,5989132.0
1756237680,4572.36,4589.01,4572.36,4588.56,17961184.0
1756237860,4588.51,4590.47,4580.88,4584.03,8693094.0
1756238040,4584.03,4591.56,4579.25,4590.0,5899962.0
1756238220,4589.99,4595.37,4580.01,4593.99,11767630.0
1756238400,4593.21,4593.47,4581.23,4585.29,5490290.0
1756238580,4584.96,4589.17,4579.01,4582.25,4312400.0
1756238760,4582.25,4595.69,4580.24,4594.1,4815596.0
1756238940,4594.11,4597.14,4590.1,4595.79,4947176.0
1756239120,4596.24,4607.45,4596.24,4605.01,12238296.0
1756239300,4604.42,4605.83,4600.0,4602.01,5858872.0
1756239480,4602.0,4608.59,4595.55,4600.01,5546000.0
1756239660,4600.01,4604.0,4597.35,4604.0,3085664.0
1756239840,4604.0,4609.65,4602.93,4604.22,3207620.0
1756240020,4604.21,4604.88,4597.21,4599.99,3115520.0
1756240200,4599.99,4599.99,4589.28,4591.33,6520186.0
1756240380,4591.33,4595.09,4586.25,4590.02,2744362.0
1756240560,4590.02,4591.71,4579.57,4584.11,6158396.0
1756240740,4584.11,4584.94,4572.84,4578.27,4932738.0
1756240920,4578.27,4581.21,4576.11,4576.11,3286020.0
1756241100,4576.12,4577.24,4569.09,4569.87,5432772.0
1756241280,4569.59,4582.45,4567.34,4577.39,6166586.0
1756241460,4577.38,4586.78,4577.38,4586.78,3070282.0
1756241640,4586.77,4592.71,4584.91,4586.17,3319304.0
1756241820,4586.16,4587.17,4579.48,4582.53,2563164.0
1756242000,4582.67,4583.21,4572.57,4576.48,2594338.0
1756242180,4576.09,4586.16,4576.09,4576.67,2363446.0
1756242360,4576.31,4576.79,4572.41,4572.43,1873234.0
1756242540,4572.7,4575.47,4568.49,4572.43,2537966.0
1756242720,4572.43,4572.43,4560.2,4566.14,6091312.0
1756242900,4566.15,4574.87,4566.15,4573.24,4263926.0
1756243080,4573.23,4581.29,4572.11,4581.29,2510872.0
1756243260,4581.28,4581.29,4568.6,4569.79,3321764.0
1756243440,4569.79,4578.95,4568.16,4578.55,1894344.0
1756243620,4578.56,4581.24,4569.25,4570.01,3066322.0
1756243800,4570.5,4580.0,4570.5,4577.99,1321602.0
1756243980,4577.26,4592.89,4576.91,4591.66,4874224.0
1756244160,4591.98,4591.99,4577.61,4582.45,2942804.0
1756244340,4582.44,4582.45,4574.0,4581.39,1956330.0
1756244520,4581.71,4584.46,4580.5,4580.51,1155040.0
1756244700,4580.52,4584.55,4576.36,4583.1,1157990.0
1756244880,4583.11,4589.99,4582.37,4587.88,1577350.0
1756245060,4587.88,4605.8,4587.88,4596.28,7217586.0
1756245240,4596.28,4599.14,4592.71,4594.92,1681680.0
1756245420,4595.13,4604.93,4595.13,4602.88,2396924.0
1756245600,4602.88,4607.98,4596.96,4596.96,4382606.0
1756245780,4597.5,4599.23,4589.5,4591.31,2807164.0
1756245960,4591.7,4598.06,4590.32,4591.93,2570262.0
1756246140,4592.1,4594.3,4586.41,4592.65,2438392.0
1756246320,4592.66,4598.82,4590.62,4598.1,1381026.0
1756246500,4598.11,4606.93,4598.1,4604.12,3301130.0
1756246680,4604.12,4604.12,4585.39,4588.07,3730932.0
1756246860,4588.07,4589.01,4580.04,4583.3,3994866.0
1756247040,4583.3,4587.32,4578.8,4579.54,2977496.0
1756247220,4580.1,4581.9,4575.71,4581.65,2781586.0
1756247400,4581.09,4591.03,4580.17,4590.8,2032410.0
1756247580,4590.8,4593.49,4585.84,4586.14,1076898.0
1756247760,4586.14,4586.42,4579.2,4580.13,1388300.0
1756247940,4579.34,4586.45,4578.5,4578.5,1262150.0
1756248120,4578.51,4579.77,4575.35,4579.48,2421566.0
1756248300,4579.47,4584.4,4575.42,4582.93,2678206.0
1756248480,4582.93,4588.77,4581.99,4588.77,1549798.0
1756248660,4588.77,4591.98,4585.97,4587.5,1481546.0
1756248840,4587.5,4593.26,4585.45,4591.89,3094500.0
1756249020,4591.89,4599.99,4591.44,4599.27,2244030.0
1756249200,4599.27,4600.36,4594.04,4600.35,1701210.0
1756249380,4600.34,4604.57,4595.15,4603.11,3109810.0
1756249560,4603.13,4632.78,4602.47,4624.81,22916972.0
1756249740,4624.8,4631.5,4623.96,4626.75,8585344.0
1756249920,4626.74,4629.42,4622.63,4623.1,4734164.0
1756250100,4623.1,4623.1,4610.43,4611.25,5769858.0
1756250280,4611.76,4617.96,4606.46,4606.46,2916082.0
1756250460,4606.21,4610.95,4603.8,4604.27,3287572.0
1756250640,4604.28,4609.11,4604.0,4604.0,1546794.0
1756250820,4604.01,4604.01,4597.96,4599.93,2992546.0
1756251000,4599.93,4602.14,4591.9,4591.91,3462442.0
1756251180,4591.9,4595.64,4588.15,4589.77,5661924.0
1756251360,4590.59,4593.49,4587.61,4589.1,2261518.0
1756251540,4589.1,4593.37,4588.33,4591.69,1070628.0
1756251720,4591.7,4606.32,4591.69,4605.36,6346024.0
1756251900,4605.18,4605.19,4588.77,4590.17,5290350.0
1756252080,4590.17,4592.0,4587.7,4589.14,2520310.0
1756252260,4589.13,4599.69,4588.22,4597.61,2665760.0
1756252440,4597.61,4600.97,4596.76,4598.56,1192458.0
1756252620,4598.56,4599.23,4595.16,4598.5,2116102.0
1756252800,4598.49,4599.3,4583.54,4583.9,6142758.0
1756252980,4583.89,4590.0,4583.54,4588.19,4402996.0
1756253160,4588.19,4589.54,4583.62,4586.01,1967846.0
1756253340,4585.71,4587.6,4584.3,4586.18,1416910.0
1756253520,4586.18,4592.5,4584.0,4587.11,1859228.0
1756253700,4587.11,4589.6,4583.0,4583.98,1995268.0
1756253880,4583.95,4595.38,4581.82,4595.0,2832532.0
1756254060,4595.01,4599.69,4589.61,4592.0,3657766.0
1756254240,4591.99,4596.19,4588.59,4588.89,3215232.0
1756254420,4588.86,4588.86,4584.46,4587.99,1814254.0
1756254600,4587.99,4593.08,4586.4,4588.87,1705176.0
1756254780,4589.1,4595.99,4586.8,4591.26,1694154.0
1756254960,4591.5,4597.93,4587.0,4597.11,1366880.0
1756255140,4597.11,4597.11,4588.0,4589.4,1458154.0
1756255320,4589.4,4589.6,4581.95,4582.56,1919124.0
1756255500,4582.57,4584.37,4566.96,4571.3,11383484.0
1756255680,4571.74,4574.6,4564.8,4574.11,6968046.0
1756255860,4574.1,4577.0,4572.01,4572.54,3570498.0
1756256040,4572.55,4572.55,4563.01,4563.8,3581366.0
1756256220,4564.0,4570.0,4562.44,4568.11,3502804.0
1756256400,4568.11,4572.88,4565.26,4565.92,2928190.0
1756256580,4565.92,4567.61,4562.01,4562.96,3611294.0
1756256760,4562.95,4564.25,4555.26,4559.04,8785688.0
1756256940,4559.04,4564.75,4559.03,4560.01,3117846.0
1756257120,4560.02,4572.0,4560.01,4563.35,5118822.0
1756257300,4563.01,4564.75,4557.31,4558.45,2220164.0
1756257480,4558.45,4559.9,4553.26,4555.46,4126034.0
1756257660,4555.46,4560.37,4554.2,4557.81,2709000.0
1756257840,4557.81,4560.99,4555.91,4556.7,2038974.0
1756258020,4556.7,4556.71,4546.88,4548.62,10506404.0
1756258200,4547.49,4557.37,4547.49,4553.2,2891372.0
1756258380,4553.21,4562.44,4553.2,4561.63,2871068.0
1756258560,4561.61,4563.77,4553.26,4553.8,2916592.0
1756258740,4553.93,4555.31,4544.0,4545.05,4970062.0
1756258920,4545.06,4546.2,4538.29,4542.99,7669462.0
1756259100,4543.45,4552.32,4543.09,4550.54,3230506.0
1756259280,4550.54,4555.76,4546.99,4553.49,4266600.0
1756259460,4553.49,4561.25,4553.17,4560.72,6178166.0
1756259640,4560.72,4560.72,4556.0,4558.66,1828582.0
1756259820,4558.66,4562.99,4557.81,4560.82,2663552.0
1756260000,4561.2,4564.61,4556.17,4559.41,2725026.0
1756260180,4559.41,4559.42,4548.89,4553.47,2218068.0
1756260360,4553.47,4553.75,4544.33,4550.64,2522164.0
1756260540,4550.01,4550.99,4544.74,4549.7,2049180.0
1756260720,4549.71,4553.18,4545.4,4549.67,1856292.0
1756260900,4549.67,4562.99,4548.97,4562.06,4417322.0
1756261080,4561.76,4569.68,4557.07,4569.68,5162508.0
1756261260,4569.63,4578.01,4567.78,4575.54,7709296.0
1756261440,4575.31,4585.45,4573.93,4578.2,8632560.0
1756261620,4578.0,4582.35,4568.94,4570.69,4152528.0
1756261800,4570.37,4582.29,4568.72,4582.29,3199330.0
1756261980,4582.09,4582.56,4575.19,4579.36,2386928.0
1756262160,4579.36,4586.28,4575.33,4576.09,5134062.0
1756262340,4576.09,4584.14,4574.01,4584.13,2886016.0
1756262520,4583.95,4583.95,4575.79,4580.78,2498330.0
1756262700,4580.78,4580.79,4572.44,4572.51,2017688.0
1756262880,4572.51,4584.8,4572.51,4581.71,2433420.0
1756263060,4581.38,4583.73,4578.0,4580.42,1007310.0
1756263240,4579.9,4581.39,4574.45,4576.42,1692188.0
1756263420,4576.41,4578.36,4572.84,4575.14,1926904.0
1756263600,4575.4,4580.0,4573.91,4579.07,1707714.0
1756263780,4579.08,4582.49,4575.04,4576.0,1322862.0
1756263960,4576.0,4576.65,4570.0,4570.01,1909010.0
1756264140,4570.0,4572.56,4561.79,4563.71,4850014.0
1756264320,4564.07,4566.98,4562.54,4563.88,3314208.0
1756264500,4564.13,4564.77,4557.45,4558.07,3252606.0
1756264680,4557.87,4560.7,4549.39,4553.81,6896032.0
1756264860,4553.81,4554.85,4545.6,4546.87,4385846.0
1756265040,4546.87,4553.8,4544.74,4552.63,3357492.0
1756265220,4552.88,4554.51,4551.39,4553.0,1055186.0
1756265400,4553.0,4566.92,4552.97,4566.46,4915308.0
1756265580,4566.46,4568.09,4560.82,4562.73,3306470.0
1756265760,4563.23,4577.09,4563.23,4567.65,5230684.0
1756265940,4567.93,4575.0,4567.47,4573.68,2795970.0
1756266120,4573.69,4573.87,4566.55,4568.6,3083136.0
1756266300,4568.6,4583.91,4568.6,4583.64,5818268.0
1756266480,4583.22,4614.99,4583.22,4610.79,21897496.0
1756266660,4611.2,4624.99,4606.54,4615.2,17912296.0
1756266840,4614.9,4615.2,4605.0,4609.32,8099584.0
1756267020,4609.32,4611.89,4601.27,4601.27,5240010.0
1756267200,4601.08,4608.88,4595.43,4608.22,7077780.0
1756267380,4606.77,4610.0,4602.47,4605.99,6032844.0
1756267560,4605.99,4640.34,4605.99,4631.62,20164204.0
1756267740,4631.61,4641.57,4626.61,4626.83,10762080.0
1756267920,4626.83,4629.69,4621.81,4625.67,3967316.0
1756268100,4625.67,4634.68,4624.27,4629.71,6485798.0
1756268280,4629.7,4629.86,4616.55,4618.91,6635944.0
1756268460,4618.91,4624.26,4609.49,4611.88,6585654.0
1756268640,4611.89,4614.81,4609.0,4610.36,3988744.0
1756268820,4610.35,4611.25,4607.54,4609.12,3056392.0
1756269000,4609.1,4625.61,4605.44,4622.3,5538784.0
1756269180,4621.81,4629.43,4620.27,4626.56,4634392.0
1756269360,4626.56,4626.56,4619.57,4621.56,3440292.0
1756269540,4621.54,4626.51,4620.0,4623.12,2092532.0
1756269720,4623.12,4624.23,4618.01,4624.03,1942716.0
1756269900,4624.04,4630.58,4624.03,4630.31,3546774.0
1756270080,4629.97,4633.44,4628.83,4630.01,3527926.0
1756270260,4630.69,4631.38,4628.44,4629.0,2343270.0
1756270440,4629.01,4630.0,4623.4,4624.88,2026384.0
1756270620,4625.29,4629.88,4625.29,4629.87,700218.0
1756270800,4626.8,4627.92,4617.63,4617.63,2823076.0
1756270980,4617.64,4618.74,4613.44,4613.89,3740658.0
1756271160,4613.89,4623.25,4613.85,4622.01,2752642.0
1756271340,4621.73,4623.77,4617.15,4623.77,1099314.0
1756271520,4623.77,4639.24,4623.47,4635.19,6373222.0
1756271700,4635.18,4642.79,4631.06,4631.68,6336606.0
1756271880,4631.04,4635.95,4624.34,4635.69,4693522.0
1756272060,4635.69,4640.0,4633.35,4638.24,2989866.0
1756272240,4638.24,4638.48,4625.18,4627.29,3524122.0
1756272420,4627.29,4628.57,4616.59,4621.27,5752368.0
1756272600,4621.27,4623.74,4619.0,4620.01,1960530.0
1756272780,4619.83,4625.99,4616.81,4624.73,1955302.0
1756272960,4624.72,4624.72,4609.35,4611.56,4955038.0
1756273140,4611.68,4614.89,4609.0,4610.86,4796610.0
1756273320,4610.86,4621.07,4607.74,4618.69,5255520.0
1756273500,4618.99,4618.99,4610.71,4611.13,2399516.0
1756273680,4611.13,4615.34,4609.57,4610.57,1465648.0
1756273860,4610.56,4614.06,4608.28,4614.0,2460844.0
1756274040,4613.99,4614.0,4608.5,4609.33,1090108.0
1756274220,4609.33,4612.4,4608.01,4612.01,895724.0
1756274400,4612.01,4612.3,4606.0,4608.25,2777750.0
1756274580,4607.9,4608.58,4598.33,4601.33,7402582.0
1756274760,4599.7,4602.2,4589.02,4601.17,10248482.0
1756274940,4600.93,4602.61,4594.69,4594.77,3853110.0
1756275120,4595.35,4600.76,4594.15,4599.52,3457438.0
1756275300,4599.52,4600.32,4593.57,4595.07,2748340.0
1756275480,4595.08,4595.19,4587.29,4592.41,5972108.0
1756275660,4592.41,4596.24,4588.7,4595.44,2747308.0
1756275840,4595.44,4605.07,4594.37,4604.52,5057106.0
1756276020,4604.52,4604.52,4598.56,4598.57,2265220.0
1756276200,4598.56,4606.33,4597.16,4606.32,2803334.0
1756276380,4606.48,4606.48,4602.0,4602.01,1907164.0
1756276560,4602.01,4603.99,4597.12,4598.82,2453468.0
1756276740,4598.41,4598.85,4592.0,4595.46,2365938.0
1756276920,4595.46,4596.49,4592.08,4593.21,1178104.0
1756277100,4593.21,4594.34,4589.0,4589.95,2556554.0
1756277280,4590.31,4590.32,4582.17,4584.05,5505792.0
1756277460,4584.05,4586.53,4581.15,4586.53,5338494.0
1756277640,4586.52,4589.64,4582.72,4582.72,2779780.0
1756277820,4582.48,4585.81,4581.24,4584.77,3048838.0
1756278000,4584.77,4590.12,4584.13,4589.92,2626726.0
1756278180,4589.92,4590.04,4575.15,4581.35,7073132.0
1756278360,4581.35,4586.7,4580.32,4583.7,2885280.0
1756278540,4583.6,4588.0,4582.01,4585.44,2066454.0
1756278720,4585.44,4588.5,4582.69,4583.73,2565974.0
1756278900,4583.73,4584.45,4575.06,4576.01,4057274.0
1756279080,4576.01,4576.01,4571.18,4572.3,4323694.0
1756279260,4572.09,4574.62,4564.25,4565.65,8776948.0
1756279440,4565.65,4570.21,4564.06,4567.54,5364878.0
1756279620,4567.54,4571.82,4566.4,4569.91,2827780.0
1756279800,4570.33,4573.78,4565.5,4569.32,4312014.0
1756279980,4569.32,4576.43,4569.31,4576.43,3499038.0
1756280160,4575.79,4577.56,4570.81,4575.44,3704820.0
1756280340,4575.44,4577.55,4564.15,4565.7,3332164.0
1756280520,4565.7,4571.0,4565.19,4566.01,2746878.0
1756280700,4566.01,4575.31,4558.8,4575.14,8325730.0
1756280880,4575.14,4581.0,4572.84,4580.99,5447476.0
1756281060,4581.0,4581.73,4571.11,4576.73,6639250.0
1756281240,4576.72,4580.8,4573.03,4575.12,4458220.0
1756281420,4575.01,4578.59,4572.29,4578.59,1881468.0
1756281600,4578.59,4586.71,4578.59,4582.11,6756262.0
1756281780,4582.11,4582.11,4569.63,4571.54,4876462.0
1756281960,4572.09,4577.57,4571.04,4577.57,3183286.0
1756282140,4577.57,4577.57,4569.52,4572.65,1888622.0
1756282320,4572.89,4574.94,4567.53,4567.55,2138184.0
1756282500,4567.55,4569.5,4562.0,4564.46,4053850.0
1756282680,4564.58,4569.86,4563.51,4566.76,2313772.0
1756282860,4566.75,4570.33,4565.01,4568.49,1456748.0
1756283040,4568.49,4570.52,4564.32,4564.33,1359812.0
1756283220,4563.56,4564.27,4550.65,4560.68,9512134.0
1756283400,4560.32,4566.19,4558.53,4560.3,3255338.0
1756283580,4560.3,4564.37,4560.0,4564.0,2379514.0
1756283760,4563.99,4573.01,4562.95,4567.58,3170590.0
1756283940,4567.58,4570.02,4565.47,4569.42,2512238.0
1756284120,4568.95,4568.95,4565.41,4568.0,1013784.0
1756284300,4567.99,4573.23,4564.73,4565.05,2826872.0
1756284480,4565.05,4568.75,4557.76,4568.75,4930180.0
1756284660,4568.74,4575.77,4566.58,4575.54,2955384.0
1756284840,4575.54,4581.61,4574.84,4580.35,3985714.0
1756285020,4580.35,4595.25,4579.39,4592.81,11879550.0
1756285200,4592.81,4600.8,4587.08,4598.76,8506550.0
1756285380,4598.51,4602.5,4590.51,4599.01,7452196.0
1756285560,4599.0,4604.99,4596.88,4600.19,7690450.0
1756285740,4599.43,4599.75,4591.51,4593.17,5844292.0
1756285920,4593.17,4595.34,4592.5,4594.15,1554338.0
1756286100,4594.16,4611.21,4593.16,4610.01,8155376.0
1756286280,4609.7,4617.74,4604.86,4616.02,9495238.0
1756286460,4616.01,4616.02,4608.54,4611.68,4024792.0
1756286640,4611.68,4612.0,4607.0,4607.01,1948262.0
1756286820,4607.0,4612.38,4606.1,4609.67,2039692.0
1756287000,4609.95,4615.29,4606.99,4606.99,3683704.0
1756287180,4607.0,4614.99,4606.01,4609.59,2699434.0
1756287360,4609.99,4613.73,4602.0,4603.06,6082776.0
1756287540,4603.06,4606.64,4598.55,4598.55,5739098.0
1756287720,4598.54,4600.54,4596.48,4598.5,3540092.0
1756287900,4598.49,4601.37,4590.34,4592.35,5171840.0
1756288080,4592.25,4597.13,4591.72,4593.65,3584660.0
1756288260,4593.65,4595.07,4589.11,4590.89,2907794.0
1756288440,4590.9,4593.16,4588.61,4588.86,2526494.0
1756288620,4588.85,4591.35,4585.84,4585.85,3720170.0
1756288800,4585.85,4595.01,4582.69,4595.0,5655484.0
1756288980,4595.01,4600.9,4595.0,4597.35,5853290.0
1756289160,4597.35,4602.68,4595.86,4601.31,2677130.0
1756289340,4601.32,4601.32,4595.5,4598.83,1706274.0
1756289520,4598.83,4605.22,4598.82,4605.21,3127518.0
1756289700,4605.22,4608.8,4604.13,4607.29,3933484.0
1756289880,4607.29,4610.82,4598.41,4600.25,4338588.0
1756290060,4600.01,4600.92,4590.0,4590.68,4114244.0
1756290240,4590.68,4594.48,4585.03,4593.58,3632620.0
1756290420,4594.0,4594.4,4589.0,4593.05,1553390.0
1756290600,4593.05,4599.27,4591.01,4593.49,1949496.0
1756290780,4593.5,4593.79,4588.22,4590.19,1541044.0
1756290960,4590.2,4590.2,4568.75,4572.39,10389358.0
1756291140,4572.4,4577.68,4568.1,4574.23,8075192.0
1756291320,4574.24,4582.05,4573.61,4576.86,3303342.0
1756291500,4576.86,4580.06,4575.49,4576.74,1543754.0
1756291680,4577.13,4581.31,4577.13,4580.5,2139196.0
1756291860,4580.49,4587.06,4579.4,4587.06,2533508.0
1756292040,4587.07,4587.45,4582.37,4583.3,1845412.0
1756292220,4583.31,4584.48,4578.68,4579.21,1126608.0
1756292400,4579.22,4585.43,4579.21,4583.73,1060856.0
1756292580,4583.72,4592.8,4583.72,4589.86,3078392.0
1756292760,4589.86,4590.95,4586.91,4588.53,1634436.0
1756292940,4588.53,4591.01,4583.11,4591.01,2162780.0
1756293120,4591.02,4594.74,4588.5,4594.74,1384378.0
1756293300,4594.61,4594.61,4588.17,4588.18,2258066.0
1756293480,4588.18,4600.26,4587.53,4600.26,2977034.0
1756293660,4599.76,4600.23,4590.22,4590.45,3136218.0
1756293840,4590.45,4594.19,4589.47,4590.99,1806934.0
1756294020,4590.68,4591.5,4587.25,4588.99,1781760.0
1756294200,4589.01,4595.55,4589.0,4591.51,1338466.0
1756294380,4591.5,4597.59,4591.0,4596.77,1245412.0
1756294560,4596.76,4601.76,4594.63,4596.3,3220270.0
1756294740,4596.05,4596.2,4592.0,4592.0,1053516.0
1756294920,4592.01,4597.71,4592.0,4597.5,844256.0
1756295100,4597.5,4604.0,4597.49,4601.11,2763160.0
1756295280,4601.11,4603.0,4598.16,4602.99,1585586.0
1756295460,4602.99,4609.07,4600.7,4608.2,4605126.0
1756295640,4608.2,4612.27,4605.9,4610.67,4662794.0
1756295820,4610.67,4612.93,4606.38,4606.38,2366908.0
1756296000,4606.38,4614.0,4603.81,4608.87,4030378.0
1756296180,4608.86,4623.32,4608.86,4622.02,6234830.0
1756296360,4621.97,4622.32,4608.01,4611.25,10700290.0
1756296540,4611.25,4611.25,4590.51,4600.77,14615124.0
1756296720,4600.64,4609.75,4600.64,4609.75,3964118.0
1756296900,4609.74,4614.71,4603.35,4603.48,3752020.0
1756297080,4603.48,4603.64,4594.96,4596.33,5691240.0
1756297260,4596.34,4597.89,4591.33,4595.69,4732448.0
1756297440,4595.86,4598.01,4591.55,4597.34,3471830.0
1756297620,4597.02,4600.68,4588.03,4588.24,3323752.0
1756297800,4588.24,4589.68,4580.59,4586.42,7019558.0
1756297980,4586.42,4592.14,4583.26,4588.95,3610850.0
1756298160,4588.95,4590.92,4583.25,4585.35,2262946.0
1756298340,4585.35,4585.48,4576.02,4580.34,6703120.0
1756298520,4581.09,4587.64,4580.64,4581.99,4312904.0
1756298700,4582.4,4594.42,4580.01,4590.67,5869008.0
1756298880,4590.55,4598.42,4586.0,4597.39,3586850.0
1756299060,4597.36,4601.0,4592.61,4599.79,2182504.0
1756299240,4599.87,4605.4,4597.47,4605.1,3113194.0
1756299420,4605.51,4617.0,4605.45,4613.26,8105648.0
1756299600,4613.27,4613.31,4605.73,4611.21,5284600.0
1756299780,4611.2,4613.85,4603.26,4607.57,4987832.0
1756299960,4607.57,4608.85,4590.01,4590.38,6786550.0
1756300140,4590.39,4598.18,4586.88,4587.28,7048694.0
1756300320,4587.28,4594.03,4587.28,4593.78,2348442.0
1756300500,4593.78,4595.0,4587.82,4593.6,1762884.0
1756300680,4593.6,4603.52,4592.6,4600.01,3210546.0
1756300860,4600.01,4605.0,4598.6,4598.6,2306570.0
1756301040,4598.61,4604.5,4596.63,4604.49,1842024.0
1756301220,4604.49,4609.0,4601.09,4604.66,3419332.0
1756301400,4604.99,4606.12,4580.91,4591.0,15401046.0
1756301580,4591.35,4595.45,4573.01,4585.75,11805844.0
1756301760,4585.25,4600.32,4583.72,4590.96,9333786.0
1756301940,4590.21,4607.83,4584.98,4607.73,9221778.0
1756302120,4607.73,4657.8,4607.22,4622.52,67164758.0
1756302300,4622.32,4632.22,4612.4,4624.07,17921862.0
1756302480,4624.22,4631.21,4613.74,4626.78,13417352.0
1756302660,4626.3,4626.3,4603.06,4609.9,15960250.0
1756302840,4610.13,4616.0,4600.01,4604.59,8117078.0
1756303020,4604.32,4604.95,4589.28,4592.94,10951034.0
1756303200,4593.65,4601.99,4590.07,4600.73,9228850.0
1756303380,4601.61,4604.5,4581.0,4593.4,8481220.0
1756303560,4593.4,4602.76,4590.01,4599.57,4409866.0
1756303740,4599.83,4605.44,4595.96,4605.18,3066980.0
1756303920,4605.1,4609.99,4602.04,4603.52,5173684.0
1756304100,4603.18,4607.99,4592.77,4607.99,5283170.0
1756304280,4608.21,4621.99,4604.43,4619.71,9396772.0
1756304460,4619.99,4620.85,4614.3,4617.01,4950280.0
1756304640,4616.66,4622.68,4615.15,4619.83,4468520.0
1756304820,4620.1,4631.98,4620.0,4630.59,9990618.0
1756305000,4630.59,4662.39,4630.18,4643.76,43712880.0
1756305180,4644.15,4656.02,4636.5,4653.3,16337440.0
1756305360,4653.13,4653.36,4636.15,4644.36,12664996.0
1756305540,4644.01,4644.31,4630.39,4635.23,8889608.0
1756305720,4635.35,4644.17,4627.43,4627.43,7714220.0
1756305900,4627.18,4630.34,4605.15,4614.84,22168372.0
1756306080,4615.05,4624.84,4614.36,4620.6,9752228.0
1756306260,4620.6,4621.99,4612.36,4616.57,6490732.0
1756306440,4616.58,4619.01,4607.88,4607.88,5593612.0
1756306620,4607.18,4612.0,4602.85,4611.25,5005020.0
1756306800,4611.25,4619.23,4605.52,4617.31,5392520.0
1756306980,4617.32,4621.54,4610.47,4613.85,3522718.0
1756307160,4613.61,4627.09,4613.61,4625.5,4812592.0
1756307340,4625.26,4636.01,4624.67,4631.24,6695604.0
1756307520,4631.49,4641.69,4631.49,4637.94,6852374.0
1756307700,4638.5,4641.69,4632.39,4638.35,4977820.0
1756307880,4638.34,4639.0,4625.99,4625.99,4105108.0
1756308060,4625.99,4646.99,4623.2,4642.27,7789496.0
1756308240,4642.01,4643.55,4627.34,4631.58,5083722.0
1756308420,4631.58,4637.0,4620.65,4636.18,8080740.0
1756308600,4635.82,4644.25,4630.0,4630.0,5788132.0
1756308780,4630.0,4636.79,4628.58,4629.65,4102662.0
1756308960,4629.39,4636.37,4625.69,4636.37,3654148.0
1756309140,4636.37,4642.0,4625.58,4640.84,8622198.0
1756309320,4640.84,4643.53,4636.37,4639.88,4685308.0
1756309500,4640.03,4655.78,4636.71,4653.87,7909748.0
1756309680,4654.0,4654.32,4643.58,4643.58,8205180.0
1756309860,4642.96,4654.75,4642.96,4651.85,6259424.0
1756310040,4651.81,4657.19,4648.01,4655.82,5107604.0
1756310220,4656.13,4658.0,4652.55,4654.55,6096574.0
1756310400,4655.31,4655.92,4647.34,4650.8,5711778.0
1756310580,4650.79,4650.79,4636.43,4638.96,5747068.0
1756310760,4638.96,4649.01,4638.55,4642.93,3856348.0
1756310940,4642.94,4646.56,4635.29,4639.51,4295088.0
1756311120,4639.51,4640.0,4629.1,4636.49,6858978.0
1756311300,4636.49,4649.11,4634.11,4648.26,5098272.0
1756311480,4648.01,4652.46,4640.5,4643.59,3952460.0
1756311660,4643.6,4650.84,4640.46,4643.0,2572422.0
1756311840,4642.99,4645.77,4627.85,4627.85,6633824.0
1756312020,4626.54,4626.54,4614.7,4625.07,18722624.0
1756312200,4625.08,4626.3,4611.8,4620.29,9813174.0
1756312380,4620.75,4620.75,4608.49,4618.36,8947736.0
1756312560,4618.18,4618.18,4603.36,4608.56,8148608.0
1756312740,4608.93,4621.0,4608.93,4620.43,3159428.0
1756312920,4620.98,4622.9,4617.26,4619.47,2803066.0
1756313100,4619.41,4625.6,4615.12,4625.2,3070712.0
1756313280,4625.2,4634.25,4623.66,4631.76,5468032.0
1756313460,4632.6,4636.16,4626.74,4628.3,3491826.0
1756313640,4628.3,4633.67,4624.73,4633.03,3858198.0
1756313820,4633.03,4633.57,4628.62,4628.62,1867164.0
1756314000,4628.62,4629.94,4617.73,4622.36,6080362.0
1756314180,4622.12,4624.26,4618.32,4622.62,3336942.0
1756314360,4622.61,4623.32,4613.17,4615.26,2145838.0
1756314540,4615.26,4621.31,4612.77,4620.47,2307026.0
1756314720,4620.61,4621.76,4615.0,4615.45,1744754.0
1756314900,4615.46,4616.45,4610.0,4612.01,2539838.0
1756315080,4612.01,4618.07,4607.6,4611.28,3173794.0
1756315260,4611.21,4624.84,4611.0,4623.75,2598470.0
1756315440,4624.54,4632.88,4624.01,4631.44,3390600.0
1756315620,4631.43,4631.43,4624.45,4627.41,1939360.0
1756315800,4627.58,4630.05,4622.37,4624.6,2184646.0
1756315980,4624.6,4627.33,4621.45,4627.0,1724382.0
1756316160,4627.0,4635.73,4625.48,4627.68,4455260.0
1756316340,4627.51,4634.7,4626.4,4633.85,1282628.0
1756316520,4633.68,4633.68,4627.39,4632.41,1280430.0
1756316700,4632.41,4643.32,4630.0,4642.83,7453558.0
1756316880,4642.83,4642.83,4635.0,4635.1,1498494.0
1756317060,4635.1,4640.7,4634.21,4637.4,1470454.0
1756317240,4637.4,4637.55,4628.92,4630.16,1419982.0
1756317420,4630.16,4633.26,4628.92,4629.59,1074836.0
1756317600,4629.41,4631.7,4625.36,4627.0,2722880.0
1756317780,4627.0,4634.83,4627.0,4631.98,1398912.0
1756317960,4631.59,4633.56,4626.07,4633.45,1243258.0
1756318140,4633.45,4634.2,4626.03,4633.98,1314258.0
1756318320,4633.99,4641.85,4631.96,4637.93,3440578.0
1756318500,4637.93,4639.75,4628.52,4629.01,4638026.0
1756318680,4628.76,4631.44,4626.04,4629.28,1674426.0
1756318860,4628.97,4636.24,4627.89,4635.41,1128002.0
1756319040,4635.41,4635.74,4622.49,4622.49,2206686.0
1756319220,4622.49,4623.99,4616.21,4619.83,4244518.0
1756319400,4619.32,4620.61,4608.35,4608.63,3168590.0
1756319580,4608.01,4616.84,4607.16,4616.08,3871720.0
1756319760,4616.08,4619.53,4611.36,4618.83,1501376.0
1756319940,4618.89,4619.62,4613.0,4615.22,1714480.0
1756320120,4615.21,4615.53,4608.51,4609.33,2138272.0
1756320300,4609.32,4625.0,4609.08,4621.54,4595582.0
1756320480,4621.53,4622.65,4612.49,4615.41,2384974.0
1756320660,4615.41,4618.0,4612.0,4612.01,2457752.0
1756320840,4612.01,4612.35,4594.56,4594.58,9350842.0
1756321020,4594.58,4596.74,4587.63,4589.26,9478806.0
1756321200,4589.25,4595.59,4587.65,4594.92,5477162.0
1756321380,4594.93,4597.95,4582.02,4582.03,6036652.0
1756321560,4582.03,4583.99,4562.09,4569.99,27091708.0
1756321740,4569.99,4575.97,4568.52,4572.99,6850824.0
1756321920,4573.0,4575.5,4530.16,4542.56,40383708.0
1756322100,4542.68,4555.81,4537.8,4555.54,13221392.0
1756322280,4554.9,4561.25,4548.49,4556.36,6792096.0
1756322460,4556.35,4558.8,4549.66,4556.71,3866278.0
1756322640,4556.71,4565.49,4556.7,4557.39,3893222.0
1756322820,4557.84,4559.35,4551.12,4554.99,2619100.0
1756323000,4554.43,4572.0,4553.58,4571.21,7694958.0
1756323180,4570.61,4573.43,4567.07,4573.35,4035826.0
1756323360,4573.36,4577.53,4571.51,4576.66,3366694.0
1756323540,4576.66,4577.27,4564.15,4574.6,5003154.0
1756323720,4574.61,4576.26,4570.0,4572.54,2752680.0
1756323900,4572.55,4573.8,4560.38,4562.44,4178962.0
1756324080,4562.44,4571.23,4559.16,4570.78,4597238.0
1756324260,4570.69,4570.94,4564.37,4570.21,2215606.0
1756324440,4570.21,4571.91,4566.17,4570.05,2343836.0
1756324620,4570.06,4570.06,4562.52,4563.23,3178296.0
1756324800,4563.24,4564.94,4553.99,4556.86,4419820.0
1756324980,4557.01,4557.19,4522.61,4525.6,22621970.0
1756325160,4526.46,4549.45,4524.73,4546.08,15043608.0
1756325340,4546.08,4547.03,4538.41,4543.88,4755322.0
1756325520,4544.49,4559.0,4540.24,4558.99,5171768.0
1756325700,4558.99,4576.06,4556.99,4573.56,8796590.0
1756325880,4573.82,4612.15,4573.19,4595.92,18713082.0
1756326060,4596.17,4596.17,4507.57,4551.5,64890250.0
1756326240,4549.48,4585.0,4541.36,4565.69,27450718.0
1756326420,4565.35,4591.25,4562.62,4585.56,12548200.0
1756326600,4585.38,4602.18,4580.48,4591.78,9831792.0
1756326780,4591.91,4591.91,4575.28,4585.33,8488928.0
1756326960,4584.44,4593.12,4571.66,4584.85,5280456.0
1756327140,4584.21,4585.13,4575.31,4577.61,2804724.0
1756327320,4578.07,4594.76,4577.75,4592.15,4402970.0
1756327500,4592.01,4595.71,4576.11,4580.4,4183140.0
1756327680,4580.4,4592.1,4579.65,4582.38,2325020.0
1756327860,4582.37,4585.5,4572.3,4575.77,4977812.0
1756328040,4575.61,4587.88,4574.31,4584.55,2334250.0
1756328220,4584.54,4594.1,4584.54,4592.56,3574536.0
1756328400,4592.56,4594.77,4576.67,4577.43,3919086.0
1756328580,4577.01,4582.79,4574.38,4582.78,2427888.0
1756328760,4583.91,4589.57,4579.41,4579.73,1414600.0
1756328940,4579.73,4581.85,4570.64,4576.28,2654420.0
1756329120,4576.06,4580.99,4571.35,4575.56,2749238.0
1756329300,4575.02,4575.48,4565.71,4565.72,3358174.0
1756329480,4565.02,4565.02,4555.54,4560.75,4712194.0
1756329660,4560.64,4564.23,4545.52,4546.95,7143146.0
1756329840,4547.19,4563.28,4546.46,4559.54,4232758.0
1756330020,4559.53,4565.47,4552.67,4556.8,4037574.0
1756330200,4556.8,4568.93,4555.32,4562.19,3226036.0
1756330380,4562.19,4562.46,4545.01,4545.01,3288968.0
1756330560,4545.01,4550.66,4530.21,4533.39,7721896.0
1756330740,4534.37,4544.51,4534.37,4538.01,4216234.0
1756330920,4538.0,4543.72,4538.0,4541.24,1620376.0
1756331100,4540.26,4548.15,4540.26,4547.74,1679896.0
1756331280,4547.75,4547.76,4529.85,4530.13,3210992.0
1756331460,4530.13,4532.64,4512.97,4515.82,14879514.0
1756331640,4515.83,4528.78,4515.34,4515.96,3527654.0
1756331820,4515.53,4523.44,4512.99,4523.44,4227964.0
1756332000,4523.44,4525.38,4503.99,4512.84,10589740.0
1756332180,4512.88,4512.88,4479.89,4491.19,28499986.0
1756332360,4491.27,4499.5,4485.2,4495.85,8331094.0
1756332540,4496.06,4507.0,4492.86,4500.0,6659316.0
1756332720,4500.01,4501.43,4496.0,4497.6,2748064.0
1756332900,4497.6,4507.33,4496.59,4507.12,4391944.0
1756333080,4507.12,4511.58,4505.21,4510.6,5043298.0
1756333260,4510.6,4510.61,4502.0,4508.99,3568606.0
1756333440,4508.99,4512.83,4502.84,4504.62,3767854.0
1756333620,4504.63,4505.65,4498.34,4505.3,2330830.0
1756333800,4504.98,4517.16,4502.34,4516.12,5124782.0
1756333980,4515.86,4520.71,4514.07,4518.69,4581472.0
1756334160,4518.37,4522.31,4515.56,4520.52,2648702.0
1756334340,4520.07,4525.42,4515.31,4524.92,2721666.0
1756334520,4525.06,4534.2,4525.0,4533.95,5273472.0
1756334700,4533.96,4535.36,4527.4,4528.71,3280944.0
1756334880,4528.71,4530.97,4523.95,4524.42,1808808.0
1756335060,4524.54,4527.35,4522.0,4525.32,1095700.0
1756335240,4525.32,4526.14,4517.76,4524.34,2647400.0
1756335420,4524.34,4525.0,4519.12,4521.82,2909414.0
1756335600,4521.82,4532.44,4516.91,4529.86,2463882.0
1756335780,4530.08,4533.31,4525.28,4532.34,1912096.0
1756335960,4532.48,4537.86,4526.99,4528.67,3801010.0
1756336140,4528.68,4532.0,4525.61,4526.65,1659866.0
1756336320,4526.65,4529.51,4522.04,4522.04,1376434.0
1756336500,4522.05,4528.38,4516.68,4523.69,4275582.0
1756336680,4523.81,4528.0,4512.0,4512.7,5219820.0
1756336860,4512.71,4514.85,4502.76,4508.72,7204882.0
1756337040,4509.61,4514.3,4508.01,4511.42,2915580.0
1756337220,4511.42,4516.65,4511.02,4516.65,2619352.0
1756337400,4516.64,4522.15,4516.14,4518.96,2140680.0
1756337580,4518.96,4519.0,4511.25,4515.0,993136.0
1756337760,4515.0,4515.0,4502.33,4502.6,3423024.0
1756337940,4502.6,4504.75,4496.26,4497.13,3696036.0
1756338120,4496.96,4498.43,4490.49,4492.6,6640216.0
1756338300,4493.34,4496.38,4490.64,4491.31,2350396.0
1756338480,4491.31,4501.59,4488.91,4496.61,3669342.0
1756338660,4497.41,4504.99,4497.41,4501.49,3150882.0
1756338840,4501.48,4501.48,4492.96,4497.19,2352910.0
1756339020,4497.19,4506.0,4493.91,4504.85,4183754.0
1756339200,4505.15,4506.54,4496.2,4504.45,7490420.0
1756339380,4504.44,4515.51,4502.03,4510.58,6003336.0
1756339560,4510.56,4518.0,4509.0,4517.05,4663212.0
1756339740,4516.16,4518.06,4509.6,4514.3,2509062.0
1756339920,4513.71,4518.0,4510.57,4516.0,2003746.0
1756340100,4516.01,4520.0,4510.42,4510.42,2632222.0
1756340280,4510.01,4510.01,4494.51,4494.6,5247324.0
1756340460,4495.19,4497.15,4478.82,4480.14,8436228.0
1756340640,4480.59,4491.89,4476.03,4491.89,10857130.0
1756340820,4491.89,4496.2,4488.32,4495.99,3110752.0
1756341000,4496.0,4496.99,4489.01,4490.01,2209904.0
1756341180,4490.32,4491.11,4465.22,4469.15,14796070.0
1756341360,4469.15,4480.01,4469.11,4479.47,4280784.0
1756341540,4479.46,4483.99,4473.21,4477.99,2920168.0
1756341720,4477.87,4492.9,4477.01,4492.74,3695392.0
1756341900,4492.74,4506.09,4492.02,4500.76,5512336.0
1756342080,4500.64,4504.65,4493.02,4493.65,4290134.0
1756342260,4493.85,4493.85,4483.0,4484.6,3380320.0
1756342440,4484.83,4486.23,4473.55,4477.98,4825452.0
1756342620,4477.98,4492.07,4477.98,4491.99,4538138.0
1756342800,4492.0,4500.31,4491.81,4499.66,3315706.0
1756342980,4499.99,4506.53,4498.57,4498.77,4268736.0
1756343160,4498.77,4502.99,4491.81,4499.04,2887414.0
1756343340,4499.05,4506.0,4497.86,4505.66,2229138.0
1756343520,4505.41,4508.66,4502.91,4502.91,2204658.0
1756343700,4502.92,4503.98,4495.0,4501.93,2445576.0
1756343880,4502.16,4511.99,4502.16,4509.8,2800758.0
1756344060,4510.39,4510.75,4500.32,4504.99,2073180.0
1756344240,4504.99,4509.04,4499.0,4504.25,2237542.0
1756344420,4504.25,4504.9,4495.78,4499.15,1637966.0
1756344600,4499.05,4511.55,4498.75,4511.55,3128638.0
1756344780,4511.55,4517.91,4509.8,4511.09,5204988.0
1756344960,4511.09,4514.46,4505.55,4511.81,3381568.0
1756345140,4512.07,4514.18,4508.48,4514.18,1898452.0
1756345320,4514.18,4514.19,4505.56,4508.95,2671440.0
1756345500,4509.24,4510.65,4504.5,4510.65,1552428.0
1756345680,4509.3,4516.04,4509.03,4514.85,2439158.0
1756345860,4514.85,4518.59,4514.51,4518.59,1993962.0
1756346040,4518.59,4521.2,4515.65,4516.0,3953780.0
1756346220,4516.0,4517.87,4514.22,4514.22,1888374.0
1756346400,4514.82,4518.5,4512.68,4515.41,2203742.0
1756346580,4515.42,4520.0,4511.19,4518.17,2682014.0
1756346760,4518.18,4525.41,4518.17,4521.02,5528036.0
1756346940,4521.02,4522.74,4514.09,4515.9,4519342.0
1756347120,4515.69,4518.46,4510.0,4510.01,1749470.0
1756347300,4510.29,4510.59,4505.01,4506.37,3032576.0
1756347480,4506.67,4516.0,4504.84,4513.0,2031952.0
1756347660,4513.01,4520.19,4511.62,4519.55,2112472.0
1756347840,4519.56,4520.1,4515.37,4519.76,1363216.0
1756348020,4519.62,4521.88,4517.38,4519.28,1467714.0
1756348200,4519.07,4524.48,4513.98,4513.98,2568824.0
1756348380,4514.43,4514.94,4509.46,4512.53,2221918.0
1756348560,4512.53,4515.74,4509.07,4515.74,1284146.0
1756348740,4515.87,4519.98,4515.0,4519.85,675452.0
1756348920,4519.85,4519.85,4512.22,4512.66,846616.0
1756349100,4512.65,4514.61,4508.21,4510.38,2160420.0
1756349280,4510.39,4516.2,4510.25,4515.6,968270.0
1756349460,4515.61,4517.12,4509.47,4510.28,927976.0
1756349640,4510.28,4514.0,4509.26,4510.53,589876.0
1756349820,4510.87,4512.35,4507.19,4510.03,922814.0
1756350000,4510.03,4511.45,4505.02,4505.02,2152074.0
1756350180,4505.01,4517.57,4504.72,4517.26,2534406.0
1756350360,4517.27,4530.87,4517.26,4529.39,7903894.0
1756350540,4529.4,4529.4,4523.61,4526.17,2475374.0
1756350720,4526.17,4534.9,4526.16,4530.0,5430840.0
1756350900,4529.79,4538.0,4528.57,4533.91,4995050.0
1756351080,4533.91,4534.99,4528.37,4532.61,2264700.0
1756351260,4532.61,4533.0,4526.27,4531.41,1733824.0
1756351440,4531.41,4532.46,4527.46,4530.41,2091726.0
1756351620,4530.41,4536.69,4529.39,4536.19,2892688.0
1756351800,4536.2,4545.0,4535.11,4540.31,7711320.0
1756351980,4540.31,4542.01,4536.01,4541.74,2197616.0
1756352160,4541.84,4543.3,4538.95,4541.3,1739250.0
1756352340,4541.29,4542.75,4538.1,4538.1,1656510.0
1756352520,4538.11,4544.0,4538.11,4540.99,2053128.0
1756352700,4540.98,4540.99,4533.37,4537.26,3537624.0
1756352880,4537.27,4539.51,4531.91,4531.91,2088868.0
1756353060,4532.4,4539.58,4531.91,4539.11,1370766.0
1756353240,4539.11,4545.86,4539.1,4542.38,4109388.0
1756353420,4542.38,4544.73,4538.46,4539.39,1117764.0
1756353600,4539.38,4539.39,4533.91,4535.44,1785688.0
1756353780,4535.43,4538.28,4532.28,4538.28,1753996.0
1756353960,4538.29,4545.0,4537.01,4544.99,1821248.0
1756354140,4545.0,4546.8,4544.46,4546.4,1881632.0
1756354320,4546.39,4549.16,4545.6,4548.47,2724682.0
1756354500,4548.46,4552.22,4544.65,4548.51,4677302.0
1756354680,4548.51,4551.3,4547.22,4547.22,1950760.0
1756354860,4547.23,4556.3,4545.37,4546.42,4082150.0
1756355040,4546.42,4554.71,4546.41,4552.68,1949572.0
1756355220,4552.67,4554.71,4551.0,4551.0,3070030.0
1756355400,4551.0,4555.0,4548.13,4553.66,2224108.0
1756355580,4553.67,4556.0,4552.7,4552.97,2632880.0
1756355760,4552.97,4561.51,4551.63,4555.71,4658354.0
1756355940,4555.71,4561.83,4552.63,4560.42,3642000.0
1756356120,4560.25,4566.0,4560.25,4561.76,5484566.0
1756356300,4561.75,4564.99,4557.24,4563.99,5305192.0
1756356480,4564.73,4574.56,4563.8,4571.5,7354324.0
1756356660,4571.46,4578.26,4568.86,4574.85,8098150.0
1756356840,4574.85,4575.41,4567.25,4568.41,6564866.0
1756357020,4568.56,4569.43,4565.28,4568.65,3321894.0
1756357200,4568.69,4581.66,4566.19,4580.19,6588922.0
1756357380,4580.19,4585.26,4574.47,4577.15,6675478.0
1756357560,4577.15,4577.99,4575.0,4577.01,2571408.0
1756357740,4577.01,4583.07,4572.0,4576.28,3725938.0
1756357920,4576.68,4577.29,4571.56,4573.3,3405014.0
1756358100,4573.29,4579.69,4569.38,4579.69,4401174.0
1756358280,4579.68,4579.69,4570.96,4570.96,1710736.0
1756358460,4570.98,4571.15,4564.0,4564.35,3701884.0
1756358640,4564.35,4567.9,4561.7,4563.82,3538502.0
1756358820,4563.82,4567.74,4561.73,4563.69,2352978.0
1756359000,4563.69,4569.45,4561.0,4568.88,3048268.0
1756359180,4568.88,4571.65,4564.57,4571.29,2236128.0
1756359360,4571.28,4572.19,4566.3,4567.59,2018076.0
1756359540,4567.42,4570.3,4563.64,4563.65,1736760.0
1756359720,4563.64,4565.77,4557.44,4557.46,2757124.0
1756359900,4557.82,4561.0,4551.26,4553.04,7852718.0
1756360080,4553.04,4557.22,4553.04,4555.21,1944462.0
1756360260,4555.22,4559.57,4552.0,4553.0,1893978.0
1756360440,4552.99,4559.72,4552.99,4559.71,2314466.0
1756360620,4559.54,4565.6,4559.33,4564.71,2171044.0
1756360800,4568.13,4573.22,4565.62,4573.22,2809950.0
1756360980,4573.22,4573.22,4563.41,4564.6,2781642.0
1756361160,4564.61,4564.99,4554.35,4554.35,1983634.0
1756361340,4554.63,4558.64,4552.69,4553.38,2189160.0
1756361520,4553.39,4557.78,4553.0,4557.49,1412662.0
1756361700,4557.5,4557.5,4553.3,4555.35,1353474.0
1756361880,4555.34,4568.0,4555.0,4567.29,2850636.0
1756362060,4567.01,4567.25,4561.68,4561.69,1150914.0
1756362240,4561.68,4561.68,4557.66,4559.54,919576.0
1756362420,4559.54,4569.85,4559.54,4569.72,1462696.0
1756362600,4569.31,4573.87,4563.18,4571.4,3009172.0
1756362780,4570.98,4571.37,4564.75,4570.0,1605782.0
1756362960,4570.0,4574.36,4569.76,4571.8,1714194.0
1756363140,4571.8,4580.11,4568.24,4578.42,4932326.0
1756363320,4578.31,4580.22,4576.92,4577.22,3200072.0
1756363500,4577.22,4580.0,4571.45,4571.45,2576436.0
1756363680,4571.45,4578.3,4571.44,4577.84,1793972.0
1756363860,4577.83,4580.42,4575.42,4580.41,1730348.0
1756364040,4580.42,4584.53,4577.35,4579.22,2891612.0
1756364220,4579.21,4582.29,4577.84,4581.68,1212680.0
1756364400,4581.68,4582.99,4575.14,4577.37,3049576.0
1756364580,4577.38,4584.85,4576.62,4584.38,2960570.0
1756364760,4584.39,4584.39,4576.85,4580.87,2610630.0
1756364940,4580.87,4581.16,4577.0,4578.68,2593970.0
1756365120,4578.68,4580.97,4575.9,4577.64,1750042.0
1756365300,4577.64,4580.88,4575.0,4576.04,2382136.0
1756365480,4575.79,4577.75,4573.37,4576.19,1959570.0
1756365660,4576.19,4579.0,4567.0,4571.06,7511498.0
1756365840,4570.71,4572.57,4564.13,4566.45,4146860.0
1756366020,4566.45,4572.99,4566.45,4572.99,1697370.0
1756366200,4572.99,4574.5,4565.6,4568.46,1345456.0
1756366380,4568.46,4570.06,4564.28,4564.51,1613436.0
1756366560,4564.64,4571.42,4564.13,4566.41,2081452.0
1756366740,4566.4,4571.39,4566.4,4568.8,941242.0
1756366920,4568.81,4573.45,4568.65,4573.44,901018.0
1756367100,4573.43,4576.24,4573.01,4574.46,2362488.0
1756367280,4574.45,4581.9,4574.2,4581.67,1982866.0
1756367460,4581.67,4582.34,4580.05,4580.64,1894086.0
1756367640,4580.64,4583.66,4580.64,4581.07,2172264.0
1756367820,4580.51,4602.42,4580.5,4595.11,13039226.0
1756368000,4595.11,4610.21,4592.73,4604.1,16852848.0
1756368180,4604.1,4616.97,4596.9,4616.76,9975168.0
1756368360,4616.77,4631.87,4612.27,4630.14,23204258.0
1756368540,4630.12,4630.4,4617.26,4623.22,9067878.0
1756368720,4622.47,4622.73,4617.42,4617.42,3954598.0
1756368900,4617.41,4620.94,4614.01,4615.4,4645330.0
1756369080,4615.97,4615.97,4606.0,4606.01,6697808.0
1756369260,4606.34,4610.81,4606.03,4610.81,3602562.0
1756369440,4608.54,4608.54,4600.44,4602.71,6975660.0
1756369620,4602.57,4602.88,4598.42,4598.99,3235862.0
1756369800,4598.99,4608.03,4595.55,4606.31,3877576.0
1756369980,4606.14,4611.82,4605.58,4610.01,2321082.0
1756370160,4609.17,4610.29,4602.84,4604.27,2319934.0
1756370340,4604.27,4608.69,4602.14,4604.42,1734622.0
1756370520,4604.43,4605.02,4601.15,4601.47,1864646.0
1756370700,4601.42,4605.5,4597.42,4604.41,2483146.0
1756370880,4604.2,4605.8,4601.53,4602.21,855118.0
1756371060,4602.21,4603.69,4599.76,4600.12,1150820.0
1756371240,4600.11,4600.65,4594.0,4595.69,4525256.0
1756371420,4595.68,4602.73,4595.48,4602.72,1598104.0
1756371600,4602.72,4603.17,4596.98,4597.43,2343160.0
1756371780,4597.43,4600.6,4595.85,4595.86,2420604.0
1756371960,4595.86,4598.16,4588.5,4594.13,6644908.0
1756372140,4594.13,4598.53,4592.82,4593.61,2124976.0
1756372320,4593.59,4597.68,4588.96,4590.77,2451388.0
1756372500,4590.77,4593.37,4589.43,4590.33,1737038.0
1756372680,4590.33,4593.64,4588.24,4588.47,2285674.0
1756372860,4588.46,4591.21,4586.3,4590.81,3425094.0
1756373040,4590.8,4594.68,4590.03,4591.15,1458656.0
1756373220,4591.15,4597.68,4591.15,4596.99,1451824.0
1756373400,4596.99,4596.99,4589.48,4589.81,1127384.0
1756373580,4589.81,4591.0,4586.09,4586.94,1275708.0
1756373760,4586.95,4594.79,4586.94,4592.26,1110092.0
1756373940,4592.26,4593.24,4587.91,4588.0,875030.0
1756374120,4588.0,4589.67,4582.35,4586.97,4740074.0
1756374300,4586.98,4589.54,4581.55,4584.32,4247102.0
1756374480,4584.32,4585.0,4580.0,4584.76,7015522.0
1756374660,4584.77,4586.8,4583.72,4584.19,2240312.0
1756374840,4584.49,4587.2,4583.51,4584.01,1357128.0
1756375020,4584.01,4585.01,4582.44,4584.79,1026454.0
1756375200,4584.79,4585.3,4580.18,4580.83,2506536.0
1756375380,4580.84,4588.76,4580.0,4588.51,3754354.0
1756375560,4588.51,4593.94,4587.06,4587.49,8092358.0
1756375740,4587.48,4595.7,4587.48,4594.89,2689628.0
1756375920,4594.9,4599.79,4593.78,4597.5,4033614.0
1756376100,4597.51,4597.85,4591.0,4591.01,1292332.0
1756376280,4591.01,4594.0,4586.99,4588.5,1454742.0
1756376460,4588.5,4592.93,4585.5,4592.93,3360804.0
1756376640,4592.93,4592.93,4587.56,4591.48,827138.0
1756376820,4591.49,4602.05,4590.37,4601.99,5128760.0
1756377000,4602.0,4608.42,4600.14,4606.69,5042014.0
1756377180,4606.69,4606.69,4601.61,4602.63,2921644.0
1756377360,4602.63,4611.0,4602.63,4607.55,4053462.0
1756377540,4607.55,4608.92,4605.18,4605.2,2169644.0
1756377720,4605.2,4606.0,4602.34,4602.99,1372792.0
1756377900,4603.0,4603.0,4599.08,4599.52,1816314.0
1756378080,4599.52,4600.37,4598.05,4599.04,1340428.0
1756378260,4599.04,4606.26,4597.1,4604.01,2110008.0
1756378440,4604.0,4607.33,4600.89,4606.82,1108082.0
1756378620,4606.83,4608.56,4606.37,4608.29,1266188.0
1756378800,4608.65,4608.65,4603.15,4603.21,2286170.0
1756378980,4603.22,4603.22,4593.66,4594.97,2726008.0
1756379160,4594.98,4596.0,4587.38,4587.84,3619578.0
1756379340,4587.84,4593.7,4587.72,4592.28,2307784.0
1756379520,4592.29,4592.29,4587.1,4587.11,1632510.0
1756379700,4587.12,4591.71,4585.8,4591.02,1929906.0
1756379880,4591.01,4591.96,4588.96,4590.27,1341150.0
1756380060,4590.28,4592.74,4589.02,4589.86,1126342.0
1756380240,4589.86,4596.09,4588.41,4594.09,2590796.0
1756380420,4593.88,4598.58,4592.56,4596.85,1761176.0
1756380600,4596.85,4601.2,4594.08,4594.69,1246242.0
1756380780,4594.69,4601.55,4593.45,4600.31,2046612.0
1756380960,4600.32,4600.98,4593.69,4595.16,1734942.0
1756381140,4595.16,4596.08,4590.0,4592.45,1731442.0
1756381320,4592.44,4592.68,4588.0,4589.65,1698234.0
1756381500,4589.65,4589.73,4581.82,4584.65,5777882.0
1756381680,4584.65,4587.61,4583.57,4584.6,1543536.0
1756381860,4584.59,4590.86,4583.9,4590.85,1729838.0
1756382040,4590.86,4592.98,4590.62,4590.63,1265644.0
1756382220,4590.62,4592.73,4588.65,4592.72,974216.0
1756382400,4592.72,4594.9,4586.86,4586.86,2129178.0
1756382580,4586.85,4587.62,4584.63,4586.32,2150716.0
1756382760,4586.31,4592.12,4583.86,4592.12,1660376.0
1756382940,4592.11,4593.65,4590.0,4593.64,1246790.0
1756383120,4593.19,4593.67,4585.99,4585.99,1752088.0
1756383300,4585.99,4588.29,4584.64,4585.0,2037552.0
1756383480,4585.0,4590.13,4584.95,4588.08,1690648.0
1756383660,4588.09,4588.09,4584.45,4584.46,1472096.0
1756383840,4584.45,4585.17,4581.78,4585.0,1982032.0
1756384020,4584.99,4586.05,4573.49,4582.51,12776876.0
1756384200,4582.87,4603.7,4579.26,4594.28,19521388.0
1756384380,4594.79,4601.66,4589.44,4592.61,7289240.0
1756384560,4592.62,4595.9,4588.01,4590.77,2677312.0
1756384740,4590.78,4608.2,4590.78,4603.42,6210932.0
1756384920,4603.41,4611.84,4602.76,4608.81,8028754.0
1756385100,4608.98,4611.99,4604.2,4605.0,4467782.0
1756385280,4605.01,4608.65,4602.8,4604.59,2660130.0
1756385460,4604.59,4611.48,4604.59,4608.0,2669396.0
1756385640,4608.0,4610.16,4603.45,4606.77,3202824.0
1756385820,4606.77,4606.81,4594.98,4597.41,3570584.0
1756386000,4597.4,4598.6,4592.18,4595.11,2720202.0
1756386180,4595.1,4602.62,4595.1,4599.85,2568242.0
1756386360,4599.85,4601.74,4596.63,4600.77,1328376.0
1756386540,4600.17,4600.17,4593.17,4596.61,1992066.0
1756386720,4596.61,4599.41,4592.63,4595.1,3181446.0
1756386900,4595.79,4596.99,4591.48,4594.24,2264336.0
1756387080,4594.24,4608.08,4594.24,4607.53,2585094.0
1756387260,4607.53,4612.68,4606.45,4606.79,4688728.0
1756387440,4607.05,4607.05,4595.27,4598.14,2191314.0
1756387620,4598.13,4599.16,4592.7,4595.92,2509290.0
1756387800,4595.68,4608.82,4593.0,4596.83,5369266.0
1756387980,4596.2,4607.18,4586.99,4588.55,5677838.0
1756388160,4589.45,4600.27,4589.45,4591.26,4421538.0
1756388340,4590.6,4598.49,4585.4,4585.43,4269570.0
1756388520,4585.41,4597.23,4581.63,4588.26,6219044.0
1756388700,4588.88,4590.29,4565.75,4574.9,24580070.0
1756388880,4574.12,4576.86,4561.53,4566.7,13337252.0
1756389060,4565.96,4577.56,4561.0,4567.25,9677436.0
1756389240,4566.31,4573.84,4562.25,4562.86,6940722.0
1756389420,4562.87,4572.14,4561.56,4571.99,4740996.0
1756389600,4572.0,4577.71,4564.27,4577.71,6771386.0
1756389780,4577.72,4584.11,4570.31,4584.1,8453524.0
1756389960,4584.1,4586.37,4577.47,4584.2,5167264.0
1756390140,4583.64,4589.75,4577.29,4585.46,5180190.0
1756390320,4585.47,4588.14,4577.77,4580.22,3780466.0
1756390500,4580.29,4589.12,4577.74,4580.89,3439102.0
1756390680,4580.89,4581.65,4572.65,4575.19,4245686.0
1756390860,4575.34,4582.15,4572.4,4576.59,5444688.0
1756391040,4576.21,4576.21,4551.91,4552.11,16277312.0
1756391220,4552.45,4559.49,4551.0,4552.59,7824190.0
1756391400,4552.6,4559.24,4542.41,4547.72,15760934.0
1756391580,4548.11,4560.92,4547.94,4558.68,6751736.0
1756391760,4558.68,4563.46,4556.79,4558.49,3572076.0
1756391940,4558.56,4573.86,4558.56,4573.65,6017110.0
1756392120,4573.66,4575.55,4564.75,4564.75,5506168.0
1756392300,4564.77,4579.36,4563.1,4578.61,5025880.0
1756392480,4578.22,4581.42,4573.22,4573.23,6388072.0
1756392660,4573.24,4574.29,4562.86,4570.68,4310182.0
1756392840,4570.69,4575.14,4567.78,4572.25,2162596.0
1756393020,4572.25,4572.25,4564.47,4565.3,2492760.0
1756393200,4565.29,4571.81,4562.26,4568.87,2870468.0
1756393380,4568.87,4569.0,4556.81,4557.82,3540988.0
1756393560,4557.82,4562.82,4556.01,4556.01,3133506.0
1756393740,4556.01,4558.28,4550.0,4550.34,4802432.0
1756393920,4550.34,4553.23,4544.72,4548.41,4910964.0
1756394100,4548.4,4561.9,4543.09,4558.04,6282372.0
1756394280,4557.0,4558.05,4527.03,4529.91,16981136.0
1756394460,4530.26,4535.84,4524.0,4524.0,11503086.0
1756394640,4524.01,4529.25,4513.46,4515.29,18932108.0
1756394820,4516.48,4518.85,4511.58,4514.28,13008898.0
1756395000,4514.29,4526.62,4513.69,4522.08,11222090.0
1756395180,4522.08,4530.06,4521.29,4526.01,4004304.0
1756395360,4526.0,4529.67,4523.42,4523.5,2620798.0
1756395540,4523.49,4526.87,4517.79,4522.04,4282950.0
1756395720,4522.04,4523.42,4514.01,4516.57,4269020.0
1756395900,4516.57,4516.79,4503.31,4505.93,12293024.0
1756396080,4505.45,4510.25,4482.51,4485.16,34894292.0
1756396260,4485.16,4495.5,4484.41,4494.51,9521870.0
1756396440,4494.88,4505.44,4490.95,4503.24,8305326.0
1756396620,4503.38,4507.53,4499.76,4501.71,9303644.0
1756396800,4502.03,4507.48,4497.54,4500.1,6655412.0
1756396980,4500.11,4511.73,4498.91,4511.07,5091910.0
1756397160,4511.07,4515.48,4510.28,4512.84,9294336.0
1756397340,4512.84,4516.46,4508.17,4516.45,4819870.0
1756397520,4516.46,4519.98,4510.0,4519.75,4579654.0
1756397700,4519.75,4524.79,4519.0,4523.83,8919052.0
1756397880,4523.56,4528.77,4518.3,4519.2,7958734.0
1756398060,4519.39,4521.62,4511.44,4512.51,5618616.0
1756398240,4512.65,4518.95,4506.93,4517.8,3637546.0
1756398420,4517.79,4525.5,4516.33,4520.78,4747524.0
1756398600,4520.45,4521.87,4512.29,4515.29,3286040.0
1756398780,4515.29,4515.29,4507.42,4511.51,2623076.0
1756398960,4511.51,4517.96,4508.63,4517.96,1422154.0
1756399140,4517.96,4520.8,4516.1,4517.0,2105756.0
1756399320,4517.01,4521.98,4515.0,4517.0,2189030.0
1756399500,4517.0,4517.82,4506.26,4508.71,3496422.0
1756399680,4508.71,4511.2,4499.02,4509.01,5657784.0
1756399860,4509.01,4509.9,4504.25,4505.55,2818608.0
1756400040,4505.55,4506.49,4480.24,4486.14,16528568.0
1756400220,4486.13,4488.69,4456.76,4462.01,32595402.0
1756400400,4462.35,4477.62,4461.45,4476.98,12457504.0
1756400580,4476.99,4479.35,4466.58,4467.79,8426684.0
1756400760,4468.55,4478.47,4467.79,4474.69,5537386.0
1756400940,4474.7,4475.64,4463.89,4474.2,4550008.0
1756401120,4474.35,4475.22,4470.65,4473.07,4965368.0
1756401300,4473.28,4473.65,4464.56,4466.85,5348002.0
1756401480,4466.85,4475.4,4466.85,4471.38,5286284.0
1756401660,4471.37,4484.32,4471.37,4479.19,6684590.0
1756401840,4479.06,4483.99,4477.55,4483.84,4993650.0
1756402020,4483.85,4489.9,4482.7,4487.26,6704110.0
1756402200,4487.25,4488.36,4475.61,4475.62,3373994.0
1756402380,4475.62,4481.43,4469.97,4481.43,4599080.0
1756402560,4481.22,4484.96,4480.16,4482.88,2955410.0
1756402740,4482.81,4493.78,4482.56,4493.26,7106610.0
1756402920,4493.26,4494.5,4490.17,4491.26,3595662.0
1756403100,4491.25,4495.98,4488.88,4492.82,4279888.0
1756403280,4492.7,4495.44,4485.8,4488.13,2230894.0
1756403460,4487.06,4491.19,4482.33,4482.34,4731296.0
1756403640,4482.33,4489.27,4481.0,4487.41,5363050.0
1756403820,4487.74,4492.4,4485.16,4488.0,2942020.0
1756404000,4487.97,4490.36,4482.05,4490.02,2273306.0
1756404180,4490.02,4490.72,4481.98,4482.84,2047486.0
1756404360,4482.84,4485.21,4471.02,4476.68,7175216.0
1756404540,4476.69,4479.7,4473.85,4475.99,2959638.0
1756404720,4475.99,4479.0,4474.14,4478.99,2834730.0
1756404900,4478.99,4483.17,4472.5,4481.2,4880064.0
1756405080,4481.15,4484.52,4476.02,4484.03,2004278.0
1756405260,4484.02,4490.5,4483.4,4488.99,2852134.0
1756405440,4488.99,4496.63,4488.0,4495.81,3175922.0
1756405620,4495.82,4503.82,4495.12,4502.09,6400934.0
1756405800,4501.78,4506.39,4496.21,4498.51,6268986.0
1756405980,4498.51,4503.32,4498.21,4500.09,1493558.0
1756406160,4500.11,4504.4,4496.22,4497.02,1738564.0
1756406340,4497.01,4502.47,4495.38,4501.55,1306776.0
1756406520,4501.55,4501.56,4490.47,4490.47,2135670.0
1756406700,4490.35,4491.6,4480.35,4483.75,4322050.0
1756406880,4483.76,4486.37,4478.28,4482.07,4818518.0
1756407060,4482.07,4495.0,4481.03,4490.56,2797000.0
1756407240,4490.56,4492.82,4483.31,4483.52,1786214.0
1756407420,4483.52,4485.19,4478.75,4479.01,2208942.0
1756407600,4479.01,4489.54,4479.01,4488.16,2928278.0
1756407780,4487.93,4489.92,4476.13,4477.87,1957128.0
1756407960,4477.87,4485.0,4473.7,4483.0,3201546.0
1756408140,4482.99,4491.08,4482.47,4483.94,1694300.0
1756408320,4483.95,4486.36,4475.45,4476.25,1767842.0
1756408500,4477.23,4477.23,4464.83,4467.01,8199252.0
1756408680,4467.01,4471.6,4466.08,4470.0,2501690.0
1756408860,4470.0,4473.3,4462.92,4465.72,3658102.0
1756409040,4465.71,4471.38,4463.29,4463.35,2074052.0
1756409220,4463.36,4478.29,4463.35,4478.0,2487450.0
1756409400,4478.28,4481.14,4470.95,4470.95,3495546.0
1756409580,4471.53,4472.13,4465.0,4471.08,2801172.0
1756409760,4470.47,4471.85,4465.0,4465.11,1782086.0
1756409940,4465.11,4467.85,4461.16,4462.27,5391030.0
1756410120,4462.27,4464.4,4451.28,4455.66,13014078.0
1756410300,4455.66,4465.42,4455.66,4460.48,4535150.0
1756410480,4460.47,4460.73,4451.54,4455.68,4297196.0
1756410660,4455.69,4464.8,4454.48,4463.97,5912314.0
1756410840,4463.08,4463.38,4446.27,4447.81,10947598.0
1756411020,4447.81,4453.57,4434.27,4435.73,14798570.0
1756411200,4436.18,4450.47,4422.95,4449.97,21651720.0
1756411380,4449.94,4454.8,4447.4,4448.93,4073094.0
1756411560,4450.02,4453.36,4445.48,4448.07,4384876.0
1756411740,4448.35,4451.61,4444.86,4447.27,2305016.0
1756411920,4447.28,4459.71,4447.02,4457.81,5349766.0
1756412100,4457.81,4461.0,4454.4,4457.46,3907484.0
1756412280,4457.3,4468.26,4457.3,4465.7,5224132.0
1756412460,4465.71,4465.71,4460.39,4461.25,2110094.0
1756412640,4461.25,4465.58,4461.04,4462.0,1466410.0
1756412820,4462.0,4462.36,4456.07,4459.93,2143836.0
1756413000,4459.93,4464.21,4453.06,4454.37,3822310.0
1756413180,4454.36,4461.18,4452.35,4460.21,2444378.0
1756413360,4460.21,4460.92,4453.42,4460.91,1867628.0
1756413540,4460.91,4467.44,4459.44,4466.85,1926140.0
1756413720,4466.73,4468.96,4463.18,4463.52,2627836.0
1756413900,4463.58,4465.53,4454.8,4456.01,1927814.0
1756414080,4456.01,4460.55,4453.37,4460.54,2565158.0
1756414260,4460.55,4465.4,4459.83,4461.56,983710.0
1756414440,4461.56,4462.13,4454.88,4456.61,2754710.0
1756414620,4456.61,4457.34,4452.0,4457.32,2518356.0
1756414800,4457.32,4463.0,4455.35,4461.12,1675312.0
1756414980,4461.3,4464.0,4459.01,4460.95,1264100.0
1756415160,4460.95,4464.83,4460.0,4464.82,894236.0
1756415340,4464.99,4466.7,4463.25,4466.53,1691470.0
1756415520,4466.53,4472.36,4466.15,4471.46,2099568.0
1756415700,4471.66,4475.55,4467.92,4474.19,3268264.0
1756415880,4474.19,4479.56,4471.66,4474.21,4456246.0
1756416060,4474.22,4478.85,4472.66,4478.85,1559206.0
1756416240,4478.85,4478.85,4475.46,4477.72,1468548.0
1756416420,4477.72,4480.84,4474.4,4477.28,1832134.0
1756416600,4477.27,4477.28,4473.13,4475.08,2055580.0
1756416780,4475.06,4487.68,4474.38,4486.35,3939410.0
1756416960,4486.35,4486.35,4479.9,4480.59,1647820.0
1756417140,4480.6,4480.6,4475.39,4475.39,1315108.0
1756417320,4475.4,4480.0,4474.84,4474.84,1511968.0
1756417500,4474.84,4475.85,4474.01,4475.57,1006692.0
1756417680,4475.57,4483.69,4475.56,4482.91,1785550.0
1756417860,4482.91,4488.97,4482.14,4488.97,1194060.0
1756418040,4489.46,4489.78,4486.59,4487.53,2347610.0
1756418220,4487.54,4487.54,4485.17,4486.03,842560.0
1756418400,4486.02,4490.91,4486.02,4490.25,1747536.0
1756418580,4490.26,4499.33,4490.25,4497.34,6259114.0
1756418760,4497.35,4503.78,4496.88,4496.89,5116870.0
1756418940,4496.88,4498.0,4492.51,4498.0,2128632.0
1756419120,4497.99,4498.8,4497.27,4498.0,1445234.0
1756419300,4498.01,4501.54,4498.0,4500.21,1225102.0
1756419480,4500.2,4505.48,4494.96,4505.18,2319244.0
1756419660,4505.18,4508.22,4504.46,4504.95,2868080.0
1756419840,4504.22,4507.42,4502.83,4503.57,1951596.0
1756420020,4503.58,4504.64,4502.21,4504.13,852538.0
1756420200,4504.13,4513.46,4504.0,4510.66,4101474.0
1756420380,4510.31,4513.7,4505.66,4506.64,2790940.0
1756420560,4506.64,4507.6,4501.83,4505.41,2041916.0
1756420740,4505.41,4509.9,4505.0,4506.0,1136558.0
1756420920,4506.0,4506.4,4500.87,4502.48,1434470.0
1756421100,4502.49,4509.09,4500.42,4506.91,1597956.0
1756421280,4506.91,4508.2,4503.12,4506.99,1942338.0
1756421460,4506.98,4510.26,4505.37,4508.63,1326086.0
1756421640,4508.63,4510.31,4505.58,4505.61,815628.0
1756421820,4505.61,4507.29,4502.77,4504.22,1823506.0
1756422000,4504.21,4506.02,4499.02,4500.73,2474266.0
1756422180,4500.3,4507.25,4497.71,4506.13,1819974.0
1756422360,4506.13,4510.98,4506.13,4506.5,1821710.0
1756422540,4506.51,4509.35,4501.07,4501.08,1357288.0
1756422720,4501.08,4502.2,4496.28,4500.0,2455624.0
1756422900,4499.99,4507.99,4499.7,4507.75,1352374.0
1756423080,4507.75,4508.7,4497.54,4497.72,951452.0
1756423260,4497.73,4498.23,4494.51,4497.06,1614366.0
1756423440,4496.51,4499.76,4493.37,4495.32,1642962.0
1756423620,4495.32,4502.61,4494.48,4498.83,1065140.0
1756423800,4498.83,4499.9,4491.29,4498.8,1504544.0
1756423980,4498.8,4499.84,4491.44,4498.12,2492968.0
1756424160,4498.12,4500.79,4495.45,4499.86,1550114.0
1756424340,4499.86,4503.06,4498.4,4501.14,919054.0
1756424520,4501.14,4502.47,4496.88,4500.49,1187492.0
1756424700,4500.49,4503.63,4498.42,4502.66,1414146.0
1756424880,4502.65,4505.55,4495.97,4497.48,1751490.0
1756425060,4497.49,4503.27,4496.4,4502.45,1730592.0
1756425240,4502.45,4509.0,4502.45,4504.76,2630724.0
1756425420,4504.75,4512.38,4503.02,4509.09,3062056.0
1756425600,4509.1,4514.38,4502.64,4505.19,4320406.0
1756425780,4505.2,4507.78,4499.56,4502.19,2022200.0
1756425960,4502.19,4504.24,4497.28,4497.66,1022270.0
1756426140,4497.87,4506.34,4496.92,4505.35,1019806.0
1756426320,4505.34,4507.42,4494.01,4494.16,3409946.0
1756426500,4494.34,4500.54,4491.62,4499.01,2340876.0
1756426680,4499.01,4501.47,4496.56,4498.01,833616.0
1756426860,4498.0,4498.44,4488.31,4492.81,3863158.0
1756427040,4492.81,4493.82,4488.99,4490.24,1842560.0
1756427220,4490.25,4511.41,4489.65,4507.72,5116652.0
1756427400,4507.44,4509.14,4495.45,4495.45,3370038.0
1756427580,4496.47,4497.14,4489.03,4491.49,2285692.0
1756427760,4492.2,4495.11,4485.49,4485.88,3001972.0
1756427940,4485.99,4490.6,4485.99,4488.77,1310288.0
1756428120,4488.76,4491.0,4481.1,4483.32,3612748.0
1756428300,4483.69,4483.96,4474.05,4478.39,5963956.0
1756428480,4478.39,4481.89,4474.54,4474.55,3145118.0
1756428660,4474.54,4477.68,4470.0,4470.22,4814376.0
1756428840,4470.22,4476.74,4467.33,4476.15,3746972.0
1756429020,4476.15,4480.0,4475.17,4479.99,1215648.0
1756429200,4480.0,4489.01,4480.0,4487.72,3377232.0
1756429380,4487.71,4487.71,4470.79,4471.72,3755332.0
1756429560,4471.93,4477.95,4459.93,4467.4,12153232.0
1756429740,4468.23,4471.37,4461.55,4466.13,4911600.0
1756429920,4466.64,4467.56,4461.26,4466.85,4034512.0
1756430100,4466.85,4467.76,4454.42,4456.53,6156768.0
1756430280,4456.67,4458.06,4437.05,4438.6,14347474.0
1756430460,4438.6,4442.59,4432.52,4437.41,8645752.0
1756430640,4439.0,4449.98,4438.31,4448.71,9942544.0
1756430820,4448.71,4448.71,4443.01,4447.99,3316716.0
1756431000,4447.99,4458.53,4447.99,4451.15,5507480.0
1756431180,4451.16,4456.43,4446.36,4453.39,3799914.0
1756431360,4453.38,4465.39,4449.66,4459.7,4731874.0
1756431540,4459.7,4467.2,4457.69,4465.0,3131446.0
1756431720,4465.01,4467.75,4463.04,4464.49,2370478.0
1756431900,4464.5,4467.53,4456.47,4456.48,3348866.0
1756432080,4456.7,4463.76,4456.39,4460.18,2221088.0
1756432260,4460.18,4464.0,4453.84,4459.17,2263700.0
1756432440,4459.17,4460.86,4454.43,4458.56,1708928.0
1756432620,4459.01,4459.74,4454.39,4454.4,2182380.0
1756432800,4454.4,4455.73,4448.16,4454.4,3442036.0
1756432980,4454.4,4462.25,4454.4,4460.94,3391486.0
1756433160,4460.95,4467.08,4460.93,4465.32,2513202.0
1756433340,4465.33,4472.99,4463.84,4472.14,3035722.0
1756433520,4471.94,4492.09,4470.6,4486.52,15475624.0
1756433700,4486.52,4487.26,4474.85,4475.13,5264340.0
1756433880,4475.13,4479.53,4473.16,4475.94,1618306.0
1756434060,4475.94,4485.77,4475.94,4485.77,2470772.0
1756434240,4485.76,4487.87,4479.83,4480.79,2526602.0
1756434420,4480.96,4483.14,4475.52,4475.84,1216634.0
1756434600,4476.68,4477.49,4468.5,4468.51,2548812.0
1756434780,4468.5,4475.71,4468.5,4471.97,1511612.0
1756434960,4471.88,4473.39,4467.58,4467.58,1526578.0
1756435140,4467.36,4471.8,4464.0,4464.0,1463066.0
1756435320,4464.0,4471.83,4463.19,4470.71,2633418.0
1756435500,4470.71,4476.71,4469.05,4475.67,2022162.0
1756435680,4475.57,4479.93,4473.71,4479.36,2162868.0
1756435860,4479.3,4482.11,4476.42,4476.75,1806666.0
1756436040,4477.03,4482.52,4475.74,4480.7,1669026.0
1756436220,4480.7,4480.71,4476.2,4478.54,920686.0
1756436400,4478.54,4484.8,4477.01,4484.09,1288100.0
1756436580,4483.88,4483.88,4465.78,4468.5,3029728.0
1756436760,4468.51,4483.36,4465.2,4481.6,2969984.0
1756436940,4481.48,4485.57,4478.42,4478.42,4477602.0
1756437120,4478.42,4479.24,4473.05,4474.5,1398912.0
1756437300,4474.49,4478.93,4472.13,4473.86,1164030.0
1756437480,4473.85,4482.73,4473.85,4482.57,1432274.0
1756437660,4482.56,4483.55,4478.01,4480.33,3130362.0
1756437840,4481.08,4483.39,4476.5,4476.51,1536144.0
1756438020,4476.74,4483.61,4476.06,4483.49,1315816.0
1756438200,4483.49,4486.0,4479.03,4483.41,1438808.0
1756438380,4482.76,4485.41,4479.3,4484.0,716464.0
1756438560,4484.63,4500.77,4484.56,4497.35,11088232.0
1756438740,4497.36,4501.51,4496.63,4497.51,3261232.0
1756438920,4497.5,4500.08,4494.12,4494.34,3013176.0
1756439100,4494.34,4497.91,4493.68,4494.89,1852542.0
1756439280,4494.89,4499.27,4494.85,4496.48,1176578.0
1756439460,4496.48,4500.8,4495.59,4500.8,2290204.0
1756439640,4500.8,4502.63,4495.09,4495.25,2743164.0
1756439820,4495.25,4495.8,4487.56,4487.56,2340636.0
1756440000,4487.56,4493.01,4486.55,4488.61,1686806.0
1756440180,4488.62,4493.26,4488.22,4490.81,1120578.0
1756440360,4490.81,4490.81,4484.84,4484.85,2368024.0
1756440540,4484.85,4485.57,4481.57,4482.67,2137256.0
1756440720,4482.66,4487.23,4480.8,4483.58,1639918.0
1756440900,4483.83,4486.97,4482.14,4486.93,1281682.0
1756441080,4487.28,4492.38,4486.69,4490.88,1369060.0
1756441260,4490.89,4491.36,4484.61,4487.74,2522814.0
1756441440,4487.74,4493.72,4487.31,4493.71,1530780.0
1756441620,4493.72,4495.7,4492.0,4492.12,1318836.0
1756441800,4492.12,4492.34,4485.01,4486.38,1009862.0
1756441980,4486.39,4490.4,4484.23,4486.5,1099820.0
1756442160,4486.51,4486.51,4481.92,4485.55,1011804.0
1756442340,4485.55,4487.82,4483.01,4487.42,1188266.0
1756442520,4487.43,4490.27,4485.02,4485.59,1162924.0
1756442700,4485.59,4485.71,4482.3,4482.53,838668.0
1756442880,4482.54,4485.58,4482.3,4484.27,788888.0
1756443060,4484.27,4484.27,4475.41,4477.99,2960038.0
1756443240,4477.99,4478.42,4468.09,4468.12,6825084.0
1756443420,4468.13,4475.34,4467.76,4475.34,3633744.0
1756443600,4475.34,4476.99,4473.16,4476.78,1177312.0
1756443780,4476.79,4477.7,4466.05,4471.29,2538666.0
1756443960,4471.3,4478.0,4471.29,4474.15,1438354.0
1756444140,4474.16,4476.61,4471.71,4472.79,1093400.0
1756444320,4472.8,4478.87,4472.79,4476.0,931984.0
1756444500,4475.32,4475.63,4462.39,4465.24,5565754.0
1756444680,4465.23,4475.16,4463.51,4471.46,4731116.0
1756444860,4471.46,4473.45,4469.76,4470.23,966596.0
1756445040,4470.23,4470.59,4464.57,4465.34,2080710.0
1756445220,4465.36,4471.43,4464.71,4470.01,1963276.0
1756445400,4469.67,4473.44,4467.55,4472.0,873992.0
1756445580,4472.01,4473.73,4467.8,4467.8,1114916.0
1756445760,4467.81,4474.71,4467.1,4473.0,1003340.0
1756445940,4472.99,4476.1,4472.99,4474.99,1210652.0
1756446120,4474.99,4476.7,4471.92,4473.05,1089018.0
1756446300,4473.05,4478.87,4472.35,4478.18,1228206.0
1756446480,4478.18,4482.73,4477.0,4477.23,2811536.0
1756446660,4477.92,4477.98,4463.0,4466.3,2124370.0
1756446840,4466.29,4471.56,4466.29,4471.56,1276972.0
1756447020,4471.56,4478.5,4470.7,4478.03,2153264.0
1756447200,4478.04,4485.56,4476.34,4476.37,3640448.0
1756447380,4475.74,4476.71,4468.42,4470.28,2181860.0
1756447560,4470.28,4476.78,4466.96,4470.97,1375234.0
1756447740,4470.96,4473.3,4467.69,4470.56,1361750.0
1756447920,4470.57,4473.43,4463.81,4463.81,2048212.0
1756448100,4463.79,4464.18,4450.49,4451.33,10714344.0
1756448280,4451.33,4455.25,4446.91,4451.32,90418.0
1756448460,4451.32,4453.8,4449.86,4451.32,11734.0
1756448640,4451.33,4454.82,4449.43,4451.33,191622.0
1756448820,4451.32,4455.46,4449.47,4451.34,6446.0
1756449000,4451.34,4455.46,4449.49,4451.34,7090.0
1756449180,4451.34,4455.64,4448.28,4451.32,667724.0
1756449360,4451.33,4457.54,4448.02,4450.38,4920552.0
1756449540,4455.49,4465.49,4441.98,4457.7,10919970.0
1756449720,4457.71,4476.56,4457.71,4471.39,7304474.0
1756449900,4471.28,4476.5,4463.91,4465.14,2065476.0
1756450080,4466.51,4467.82,4452.59,4454.78,3582108.0
1756450260,4454.78,4461.93,4451.85,4452.3,2701078.0
1756450440,4452.3,4460.46,4451.01,4452.5,2171766.0
1756450620,4452.5,4455.73,4452.5,4454.13,292234.0
1756450800,4454.12,4454.12,4405.08,4415.43,32390944.0
1756450980,4414.3,4432.26,4414.28,4423.02,10153052.0
1756451160,4423.2,4428.36,4409.54,4411.9,9499476.0
1756451340,4411.91,4418.47,4401.96,4411.99,11393140.0
1756451520,4412.4,4414.86,4384.27,4391.99,28261390.0
1756451700,4391.99,4399.63,4383.33,4388.28,18039864.0
1756451880,4388.08,4394.97,4375.08,4390.0,25424494.0
1756452060,4390.0,4391.69,4381.1,4385.45,5286070.0
1756452240,4385.74,4386.31,4373.28,4376.57,9652984.0
1756452420,4376.57,4388.16,4376.0,4381.81,7258102.0
1756452600,4382.23,4397.71,4382.23,4397.1,12781412.0
1756452780,4396.95,4397.0,4387.01,4389.57,7402908.0
1756452960,4389.38,4389.88,4381.89,4387.13,6131874.0
1756453140,4387.13,4391.94,4384.0,4391.94,2810252.0
1756453320,4391.4,4391.62,4380.79,4381.64,4196046.0
1756453500,4381.2,4387.88,4380.5,4386.39,3539354.0
1756453680,4386.41,4390.86,4385.24,4390.86,3322962.0
1756453860,4390.85,4392.63,4385.8,4385.81,3706786.0
1756454040,4385.81,4387.42,4383.79,4385.15,4344918.0
1756454220,4384.3,4384.48,4365.0,4379.03,16117398.0
1756454400,4379.02,4396.3,4378.88,4394.89,8958988.0
1756454580,4395.01,4395.13,4383.5,4388.77,4567818.0
1756454760,4388.77,4390.43,4378.64,4378.93,4979054.0
1756454940,4379.19,4381.67,4370.12,4371.15,7211240.0
1756455120,4371.06,4375.99,4370.03,4372.0,4996350.0
1756455300,4372.0,4375.52,4361.89,4375.52,9422940.0
1756455480,4375.99,4376.8,4355.13,4362.92,14326948.0
1756455660,4362.9,4368.6,4357.3,4362.94,7245700.0
1756455840,4362.94,4368.11,4356.2,4364.99,6658862.0
1756456020,4364.99,4364.99,4354.93,4357.41,7286636.0
1756456200,4357.41,4371.54,4357.41,4364.0,7361418.0
1756456380,4364.01,4369.24,4362.02,4363.52,3412150.0
1756456560,4363.02,4363.02,4350.51,4350.64,9558060.0
1756456740,4351.21,4359.25,4345.55,4350.61,14571718.0
1756456920,4350.33,4355.99,4347.32,4354.49,4867010.0
1756457100,4354.49,4361.82,4350.95,4353.05,7183842.0
1756457280,4353.04,4353.2,4346.07,4351.14,3187880.0
1756457460,4351.15,4351.15,4343.0,4345.43,7268570.0
1756457640,4345.43,4347.37,4335.6,4335.6,12799614.0
1756457820,4335.35,4335.35,4327.23,4332.88,14373422.0
1756458000,4332.52,4334.89,4318.94,4319.08,17408634.0
1756458180,4319.74,4329.9,4316.56,4326.64,14455510.0
1756458360,4326.55,4327.32,4319.12,4323.92,8157040.0
1756458540,4323.92,4329.62,4320.8,4327.07,8614562.0
1756458720,4327.06,4330.87,4324.18,4325.88,4331874.0
1756458900,4325.88,4332.1,4322.69,4331.39,7263442.0
1756459080,4331.39,4338.63,4329.97,4337.29,10860370.0
1756459260,4336.96,4342.47,4334.29,4336.0,9041202.0
1756459440,4336.0,4340.25,4334.25,4335.59,5761068.0
1756459620,4335.59,4338.84,4334.0,4338.84,2870530.0
1756459800,4338.83,4339.78,4332.23,4335.47,4009084.0
1756459980,4335.47,4338.06,4333.01,4334.02,2736046.0
1756460160,4333.97,4333.97,4325.0,4325.0,7609834.0
1756460340,4325.0,4330.61,4323.37,4326.96,3073980.0
1756460520,4326.95,4331.89,4325.12,4327.55,3271148.0
1756460700,4328.03,4331.72,4325.74,4330.77,3078398.0
1756460880,4330.78,4338.87,4330.77,4334.2,6498402.0
1756461060,4334.2,4335.0,4328.88,4330.99,1970004.0
1756461240,4330.99,4336.0,4330.99,4334.62,2317580.0
1756461420,4334.7,4337.63,4333.77,4335.38,2149960.0
1756461600,4335.38,4342.09,4331.7,4340.34,4780634.0
1756461780,4340.34,4344.99,4337.83,4341.86,7390406.0
1756461960,4341.78,4348.99,4340.1,4348.02,8967952.0
1756462140,4348.02,4351.24,4344.15,4350.44,6093360.0
1756462320,4350.45,4353.26,4344.06,4347.96,5431462.0
1756462500,4347.95,4349.47,4344.01,4348.36,3632810.0
1756462680,4348.36,4355.58,4345.0,4353.68,4928274.0
1756462860,4353.68,4353.69,4347.63,4351.49,2494562.0
1756463040,4351.49,4357.48,4351.45,4357.23,4487272.0
1756463220,4357.23,4359.9,4355.39,4356.28,4647986.0
1756463400,4356.28,4356.28,4347.24,4351.59,3919674.0
1756463580,4351.58,4355.65,4350.0,4351.57,1563682.0
1756463760,4351.57,4354.25,4349.8,4352.17,1492770.0
1756463940,4351.81,4356.65,4351.81,4353.72,1185860.0
1756464120,4353.07,4353.07,4348.09,4350.83,1937482.0
1756464300,4350.83,4353.59,4349.59,4350.27,1484602.0
1756464480,4350.27,4350.68,4337.02,4339.02,6086590.0
1756464660,4339.03,4342.1,4333.64,4336.69,5490812.0
1756464840,4336.69,4341.49,4335.78,4341.0,2487134.0
1756465020,4340.99,4350.69,4340.99,4344.34,5500004.0
1756465200,4344.5,4351.3,4340.07,4341.32,3664504.0
1756465380,4341.32,4343.43,4335.61,4335.61,2161092.0
1756465560,4335.95,4337.43,4331.58,4335.84,4053878.0
1756465740,4335.85,4344.51,4335.44,4343.62,2693158.0
1756465920,4343.63,4356.46,4343.06,4354.32,5889072.0
1756466100,4354.32,4354.65,4348.32,4352.5,2951668.0
1756466280,4352.51,4352.51,4343.42,4347.99,2946778.0
1756466460,4347.36,4348.76,4337.68,4337.99,2535608.0
1756466640,4337.98,4340.31,4336.13,4338.72,1889090.0
1756466820,4338.73,4342.4,4337.84,4339.93,1070782.0
1756467000,4339.92,4340.75,4333.29,4337.88,3983390.0
1756467180,4337.87,4343.25,4337.0,4343.25,2303726.0
1756467360,4343.26,4343.38,4335.16,4338.11,2372170.0
1756467540,4338.27,4340.89,4336.4,4338.98,1324602.0
1756467720,4338.99,4341.0,4333.91,4335.23,2775028.0
1756467900,4335.55,4346.3,4335.55,4346.29,2787042.0
1756468080,4346.29,4347.64,4343.31,4344.7,2598990.0
1756468260,4344.71,4344.87,4340.0,4340.71,1406332.0
1756468440,4340.71,4343.3,4340.56,4341.23,1116188.0
1756468620,4341.22,4344.85,4341.22,4344.42,1146610.0
1756468800,4344.46,4351.24,4344.46,4351.24,3501120.0
1756468980,4350.96,4351.22,4345.25,4348.61,3942508.0
1756469160,4349.27,4353.72,4348.61,4353.51,2613904.0
1756469340,4353.51,4358.0,4351.88,4357.99,3204420.0
1756469520,4357.99,4365.8,4357.52,4365.21,6321540.0
1756469700,4365.21,4365.21,4360.6,4360.61,4242100.0
1756469880,4360.6,4362.9,4355.95,4358.66,2792380.0
1756470060,4359.43,4367.77,4359.43,4367.76,4797882.0
1756470240,4367.77,4370.0,4363.56,4364.26,5533722.0
1756470420,4364.1,4366.76,4361.71,4366.03,4294690.0
1756470600,4366.02,4455.93,4365.71,4412.11,106572910.0
1756470780,4411.33,4424.11,4381.87,4387.91,31960032.0
1756470960,4388.31,4404.66,4383.1,4404.25,16427278.0
1756471140,4403.58,4406.46,4384.84,4390.92,12589412.0
1756471320,4391.0,4391.95,4377.0,4390.26,12122802.0
1756471500,4390.26,4412.07,4385.26,4411.73,12843402.0
1756471680,4412.38,4415.05,4397.08,4397.36,10966618.0
1756471860,4397.58,4408.59,4396.23,4407.93,5482796.0
1756472040,4407.94,4408.49,4397.44,4398.09,5043120.0
1756472220,4398.09,4405.97,4397.18,4405.27,2950332.0
1756472400,4405.28,4410.9,4399.34,4399.34,7004324.0
1756472580,4399.27,4402.58,4394.21,4400.01,5512102.0
1756472760,4400.0,4400.0,4388.65,4394.0,4972944.0
1756472940,4394.0,4401.14,4392.61,4395.79,3455254.0
1756473120,4395.77,4400.0,4395.0,4398.78,1403840.0
1756473300,4398.78,4401.25,4386.38,4387.23,5156602.0
1756473480,4387.09,4395.19,4385.33,4394.01,4738026.0
1756473660,4393.77,4393.77,4386.12,4386.41,4114350.0
1756473840,4386.42,4391.71,4386.0,4390.63,3101254.0
1756474020,4390.63,4397.3,4388.75,4390.35,5727908.0
1756474200,4390.36,4392.31,4357.89,4374.71,32274878.0
1756474380,4375.02,4376.26,4363.56,4368.02,12938504.0
1756474560,4368.89,4376.18,4362.5,4368.45,9113208.0
1756474740,4368.52,4369.76,4334.6,4348.77,28282060.0
1756474920,4348.77,4357.0,4343.43,4345.66,9870544.0
1756475100,4345.53,4345.67,4313.2,4322.0,38571214.0
1756475280,4322.61,4342.07,4322.61,4340.84,16769396.0
1756475460,4340.83,4344.99,4335.33,4338.04,9244686.0
1756475640,4338.58,4338.99,4317.35,4318.31,10783318.0
1756475820,4318.31,4331.2,4318.18,4329.99,8873002.0
1756476000,4329.99,4354.54,4329.64,4337.47,20536466.0
1756476180,4337.47,4341.76,4280.3,4287.7,39960606.0
1756476360,4286.97,4300.71,4265.84,4290.42,69924272.0
1756476540,4290.07,4294.99,4279.47,4283.58,16633740.0
1756476720,4283.58,4291.55,4275.66,4286.45,12827430.0
1756476900,4285.9,4290.95,4268.26,4287.23,19916420.0
1756477080,4287.23,4307.06,4284.44,4306.76,22929946.0
1756477260,4306.64,4308.4,4293.36,4297.82,14477178.0
1756477440,4297.81,4301.23,4277.65,4277.99,11300272.0
1756477620,4277.98,4294.91,4277.98,4294.48,9053864.0
1756477800,4294.92,4298.66,4281.21,4298.08,8867048.0
1756477980,4298.08,4304.8,4296.59,4297.77,7747550.0
1756478160,4297.35,4304.27,4296.12,4299.84,6723250.0
1756478340,4299.84,4307.99,4299.52,4304.91,6888122.0
1756478520,4305.55,4320.69,4305.55,4310.02,17852170.0
1756478700,4309.39,4320.57,4303.2,4316.0,12122878.0
1756478880,4316.4,4320.49,4297.67,4297.94,9485098.0
1756479060,4297.95,4304.79,4282.7,4286.38,15306456.0
1756479240,4287.19,4291.19,4278.71,4284.42,12611284.0
1756479420,4284.43,4287.09,4272.01,4280.51,13495792.0
1756479600,4280.26,4295.65,4280.26,4291.99,10660332.0
1756479780,4291.67,4303.88,4288.74,4303.56,8633550.0
1756479960,4303.55,4322.59,4299.35,4314.92,14884636.0
1756480140,4314.48,4320.0,4311.3,4312.4,6007822.0
1756480320,4311.74,4327.13,4310.0,4321.41,7387696.0
1756480500,4321.99,4347.03,4321.99,4340.82,22539440.0
1756480680,4340.5,4344.33,4332.37,4338.08,9871378.0
1756480860,4337.68,4338.07,4324.49,4327.24,7878326.0
1756481040,4326.79,4333.99,4323.01,4323.96,4591900.0
1756481220,4323.95,4326.62,4315.49,4317.54,13267920.0
1756481400,4317.55,4322.58,4309.19,4309.84,8825260.0
1756481580,4310.01,4318.99,4305.69,4318.64,7767462.0
1756481760,4318.64,4328.36,4316.47,4317.28,7712398.0
1756481940,4317.19,4329.88,4312.39,4326.37,5843386.0
1756482120,4326.27,4333.73,4321.85,4333.19,3810380.0
1756482300,4333.1,4340.73,4325.89,4328.91,6800848.0
1756482480,4328.91,4339.64,4328.07,4336.93,4738826.0
1756482660,4337.14,4339.87,4323.81,4329.13,5724304.0
1756482840,4329.09,4337.85,4327.0,4327.01,3553304.0
1756483020,4327.09,4330.0,4307.33,4313.86,12460188.0
1756483200,4313.85,4318.64,4304.42,4305.29,10681668.0
1756483380,4305.63,4312.5,4294.45,4294.93,12888814.0
1756483560,4294.7,4311.26,4293.79,4309.67,9156828.0
1756483740,4310.18,4330.89,4307.28,4329.04,12605586.0
1756483920,4328.66,4338.37,4328.32,4338.34,8976306.0
1756484100,4338.35,4340.98,4332.61,4333.88,6947996.0
1756484280,4333.4,4335.66,4324.22,4335.66,5265832.0
1756484460,4335.66,4352.89,4335.66,4339.92,13526134.0
1756484640,4339.99,4343.93,4335.68,4337.38,4832324.0
1756484820,4337.38,4338.46,4331.56,4331.59,3076352.0
1756485000,4331.59,4341.18,4329.64,4337.27,4986444.0
1756485180,4337.8,4341.64,4335.79,4341.62,1898646.0
1756485360,4341.63,4342.04,4331.15,4337.98,3636136.0
1756485540,4338.23,4341.19,4331.72,4333.0,2824672.0
1756485720,4333.93,4336.54,4327.4,4328.54,2645118.0
1756485900,4328.71,4331.79,4326.16,4326.39,2786948.0
1756486080,4326.38,4327.07,4313.37,4323.71,6258576.0
1756486260,4323.72,4333.3,4319.24,4332.88,3975978.0
1756486440,4332.89,4334.44,4327.11,4333.66,1618824.0
1756486620,4333.83,4334.74,4330.53,4334.04,2131856.0
1756486800,4334.01,4335.89,4323.59,4334.84,3865316.0
1756486980,4334.94,4336.2,4324.19,4324.19,3009938.0
1756487160,4324.56,4331.49,4320.85,4328.71,3002878.0
1756487340,4328.87,4330.16,4315.95,4321.61,4754756.0
1756487520,4321.73,4323.25,4313.39,4316.46,7351286.0
1756487700,4316.45,4327.51,4313.1,4319.52,6667392.0
1756487880,4320.44,4339.17,4319.71,4338.92,5103906.0
1756488060,4338.76,4345.65,4337.6,4340.8,6718566.0
1756488240,4341.35,4350.6,4340.82,4345.85,5239690.0
1756488420,4345.84,4346.15,4337.98,4340.63,2682080.0
1756488600,4340.75,4356.04,4336.92,4346.9,8909146.0
1756488780,4346.61,4349.31,4340.0,4343.47,3460276.0
1756488960,4343.47,4345.43,4333.04,4333.81,4086490.0
1756489140,4333.56,4341.26,4333.56,4338.28,2859188.0
1756489320,4338.17,4344.22,4337.24,4343.23,1878478.0
1756489500,4343.23,4348.99,4337.59,4337.68,2701756.0
1756489680,4337.6,4339.19,4332.57,4336.49,2079152.0
1756489860,4336.48,4343.9,4335.68,4337.64,1960522.0
1756490040,4337.74,4339.75,4333.0,4338.94,2191544.0
1756490220,4338.94,4338.95,4328.43,4330.34,3526936.0
1756490400,4330.35,4330.76,4322.16,4326.51,4504608.0
1756490580,4326.52,4330.0,4322.37,4327.86,2218102.0
1756490760,4327.85,4339.35,4326.0,4332.81,3624070.0
1756490940,4332.8,4334.96,4324.2,4326.41,2270062.0
1756491120,4326.41,4330.96,4324.14,4326.27,1435996.0
1756491300,4326.95,4329.95,4314.0,4314.55,5602526.0
1756491480,4314.96,4322.98,4305.49,4307.07,8343480.0
1756491660,4308.43,4322.99,4308.43,4322.99,6067912.0
1756491840,4322.99,4323.6,4308.36,4309.59,4504924.0
1756492020,4309.59,4314.79,4307.81,4312.69,4057224.0
1756492200,4312.69,4316.5,4308.0,4312.67,4244428.0
1756492380,4312.8,4313.49,4306.16,4313.06,2844956.0
1756492560,4312.99,4320.26,4310.99,4314.89,2763328.0
1756492740,4314.88,4317.53,4309.55,4316.22,3139886.0
1756492920,4316.22,4316.22,4308.8,4310.43,3543614.0
1756493100,4310.43,4311.19,4305.23,4310.63,3122036.0
1756493280,4310.63,4316.39,4308.37,4314.3,3106862.0
1756493460,4314.3,4318.01,4308.41,4316.85,2255864.0
1756493640,4316.85,4316.94,4307.24,4307.24,2239940.0
1756493820,4307.24,4314.86,4306.5,4314.15,1676776.0
1756494000,4313.7,4320.3,4306.38,4320.02,5008120.0
1756494180,4319.54,4330.6,4315.89,4317.01,7974158.0
1756494360,4317.29,4342.66,4316.14,4342.65,8779054.0
1756494540,4342.39,4347.42,4335.63,4337.46,7246150.0
1756494720,4337.46,4343.47,4337.46,4341.84,2145748.0
1756494900,4341.84,4353.94,4340.79,4344.06,5807804.0
1756495080,4344.06,4352.5,4342.65,4352.49,4110280.0
1756495260,4352.49,4358.95,4351.04,4352.91,4588848.0
1756495440,4352.92,4355.63,4343.22,4343.22,4190804.0
1756495620,4343.23,4350.88,4342.84,4350.88,1732678.0
1756495800,4350.88,4359.99,4344.92,4344.92,5318498.0
1756495980,4344.92,4346.79,4336.01,4336.96,3590948.0
1756496160,4337.33,4350.63,4337.33,4347.68,3505138.0
1756496340,4347.69,4352.7,4342.41,4348.41,5389198.0
1756496520,4348.64,4351.55,4345.78,4347.78,1641306.0
1756496700,4347.67,4358.71,4346.53,4358.63,4067158.0
1756496880,4358.56,4365.26,4348.01,4348.02,7091204.0
1756497060,4348.01,4352.85,4342.16,4343.52,3282972.0
1756497240,4343.52,4349.52,4341.01,4349.51,4222768.0
1756497420,4349.14,4350.0,4336.17,4339.42,6363630.0
1756497600,4339.52,4346.23,4335.53,4343.45,4055988.0
1756497780,4343.46,4345.73,4332.01,4332.8,4315592.0
1756497960,4332.31,4334.26,4320.71,4321.4,7627596.0
1756498140,4321.4,4330.79,4321.4,4329.07,3979762.0
1756498320,4329.07,4334.24,4326.16,4332.8,2325682.0
1756498500,4332.81,4334.32,4325.69,4331.19,2393900.0
1756498680,4331.19,4337.74,4328.33,4336.66,2264264.0
1756498860,4336.62,4338.93,4331.64,4338.31,2273808.0
1756499040,4338.31,4345.01,4338.31,4340.76,3528046.0
1756499220,4340.58,4345.22,4336.81,4338.98,2559418.0
1756499400,4338.98,4338.99,4323.75,4336.08,4468920.0
1756499580,4336.08,4343.0,4335.48,4340.6,2054314.0
1756499760,4340.94,4341.26,4332.84,4334.33,1910626.0
1756499940,4334.33,4334.34,4329.44,4333.65,1554862.0
1756500120,4333.64,4335.13,4325.0,4328.06,3016534.0
1756500300,4328.07,4336.1,4322.52,4330.1,6306494.0
1756500480,4330.35,4331.08,4321.01,4324.54,3019560.0
1756500660,4324.54,4324.54,4311.06,4314.47,6749728.0
1756500840,4314.47,4322.68,4314.47,4319.53,2837376.0
1756501020,4319.54,4326.11,4315.51,4318.49,3341216.0
1756501200,4320.15,4320.91,4306.14,4306.15,3448856.0
1756501380,4306.39,4329.83,4304.2,4329.13,11088442.0
1756501560,4327.74,4334.39,4326.3,4330.0,3974564.0
1756501740,4329.99,4332.39,4322.0,4332.38,4315482.0
1756501920,4332.47,4334.44,4329.69,4334.44,2481000.0
1756502100,4334.44,4336.72,4330.0,4336.06,1805018.0
1756502280,4336.07,4336.37,4325.0,4328.59,2116578.0
1756502460,4328.59,4331.56,4325.01,4325.27,1546360.0
1756502640,4325.27,4330.72,4322.59,4330.72,1188202.0
1756502820,4330.72,4339.41,4330.72,4337.74,3555230.0
1756503000,4337.74,4356.83,4337.74,4351.67,15472096.0
1756503180,4351.67,4358.0,4349.9,4356.38,4756024.0
1756503360,4355.62,4361.26,4352.49,4356.99,5104186.0
1756503540,4356.99,4378.1,4356.99,4377.25,15610222.0
1756503720,4377.78,4377.78,4365.54,4374.23,9128702.0
1756503900,4374.23,4375.8,4362.45,4368.06,8259322.0
1756504080,4368.07,4372.0,4368.06,4368.07,2330906.0
1756504260,4368.06,4369.68,4361.21,4363.11,1777272.0
1756504440,4363.11,4364.2,4355.12,4357.69,3715610.0
1756504620,4357.69,4363.57,4357.69,4363.0,2429160.0
1756504800,4363.0,4365.56,4355.0,4355.0,2614744.0
1756504980,4355.01,4356.42,4351.36,4351.39,1340718.0
1756505160,4351.4,4355.51,4347.17,4353.85,3274256.0
1756505340,4353.85,4353.85,4346.0,4349.5,3718642.0
1756505520,4349.73,4349.88,4343.15,4344.98,4254948.0
1756505700,4344.98,4353.97,4344.98,4353.53,1735884.0
1756505880,4353.53,4355.26,4351.21,4354.89,1345762.0
1756506060,4354.86,4361.21,4354.86,4360.63,3265568.0
1756506240,4360.64,4361.2,4354.11,4357.99,2101384.0
1756506420,4357.78,4362.22,4356.5,4360.29,1233000.0
1756506600,4360.29,4364.99,4359.92,4364.51,1343796.0
1756506780,4364.51,4365.56,4361.03,4361.04,1440082.0
1756506960,4361.04,4361.04,4351.27,4352.56,1605848.0
1756507140,4352.56,4352.92,4350.0,4350.91,996974.0
1756507320,4350.91,4351.18,4347.4,4349.24,998192.0
1756507500,4349.24,4353.31,4347.92,4347.92,699342.0
1756507680,4347.92,4348.72,4346.06,4347.4,853488.0
1756507860,4347.4,4354.72,4347.4,4353.69,983082.0
1756508040,4353.7,4356.89,4352.91,4353.68,1028708.0
1756508220,4353.68,4364.62,4353.67,4364.17,2876758.0
1756508400,4364.46,4367.7,4362.51,4366.97,2925734.0
1756508580,4367.46,4368.72,4358.57,4358.57,2482122.0
1756508760,4358.57,4363.12,4357.91,4358.82,2185794.0
1756508940,4358.81,4359.5,4355.91,4357.01,1043628.0
1756509120,4357.01,4363.48,4357.01,4361.52,1856062.0
1756509300,4361.52,4365.36,4360.2,4363.86,893794.0
1756509480,4363.86,4369.47,4363.86,4368.39,1310786.0
1756509660,4368.11,4371.23,4366.51,4370.39,1242436.0
1756509840,4370.05,4370.17,4357.99,4360.89,1429020.0
1756510020,4361.39,4362.72,4360.0,4362.72,497426.0
1756510200,4362.72,4367.1,4361.38,4367.0,682448.0
1756510380,4367.0,4369.65,4365.12,4369.4,812454.0
1756510560,4369.4,4371.26,4365.1,4371.25,1559740.0
1756510740,4371.25,4371.42,4368.15,4370.19,904582.0
1756510920,4369.98,4372.62,4368.73,4372.51,796970.0
1756511100,4372.51,4372.52,4365.52,4369.04,1444900.0
1756511280,4369.04,4371.4,4367.32,4368.04,750798.0
1756511460,4368.04,4368.04,4361.55,4361.84,1567186.0
1756511640,4361.83,4362.12,4357.64,4358.59,1953986.0
1756511820,4358.59,4359.65,4355.64,4358.65,1053420.0
1756512000,4358.64,4359.0,4346.62,4350.28,6220846.0
1756512180,4350.16,4351.93,4346.71,4349.33,3286076.0
1756512360,4349.21,4352.36,4347.44,4348.7,1470760.0
1756512540,4348.7,4353.66,4348.16,4350.64,1426786.0
1756512720,4350.65,4350.65,4346.0,4346.72,967592.0
1756512900,4346.72,4352.49,4343.01,4352.48,3248488.0
1756513080,4352.49,4355.56,4352.49,4354.19,2185138.0
1756513260,4354.43,4359.58,4352.73,4359.17,1626750.0
1756513440,4359.16,4361.07,4350.0,4350.01,2894490.0
1756513620,4350.1,4350.41,4346.78,4347.7,1687884.0
1756513800,4347.71,4348.97,4341.66,4342.54,5028812.0
1756513980,4342.54,4346.79,4337.0,4340.26,6929166.0
1756514160,4340.8,4341.36,4334.78,4338.29,2980284.0
1756514340,4338.28,4338.69,4328.47,4331.99,4853472.0
1756514520,4331.97,4332.54,4327.81,4330.19,8095784.0
1756514700,4330.93,4341.0,4330.2,4340.49,2120816.0
1756514880,4339.87,4341.26,4335.24,4340.7,2110320.0
1756515060,4340.71,4340.71,4334.11,4334.11,2015442.0
1756515240,4334.11,4336.73,4329.38,4336.73,1226174.0
1756515420,4336.73,4341.26,4336.73,4341.25,1457508.0
1756515600,4341.26,4341.26,4336.83,4340.12,1227670.0
1756515780,4340.12,4340.67,4336.77,4337.77,1274926.0
1756515960,4337.38,4346.48,4336.08,4345.02,1601782.0
1756516140,4345.02,4346.8,4342.55,4344.96,1709532.0
1756516320,4344.96,4347.15,4341.26,4342.93,582962.0
1756516500,4342.72,4342.84,4336.55,4338.09,1343758.0
1756516680,4338.06,4341.85,4338.06,4338.13,957746.0
1756516860,4338.11,4341.92,4332.01,4332.4,1754144.0
1756517040,4332.23,4332.95,4322.18,4325.03,4495820.0
1756517220,4325.35,4326.28,4320.72,4324.17,3219088.0
1756517400,4324.17,4326.71,4320.3,4322.94,2184468.0
1756517580,4322.95,4330.74,4322.94,4328.91,2555264.0
1756517760,4329.2,4329.2,4323.18,4325.57,1102984.0
1756517940,4324.38,4324.96,4318.29,4319.67,1994988.0
1756518120,4319.68,4324.07,4319.0,4319.34,1213830.0
1756518300,4319.34,4319.99,4314.0,4315.59,3799616.0
1756518480,4315.09,4317.68,4313.94,4314.57,4532512.0
1756518660,4314.57,4314.86,4308.0,4308.29,4759146.0
1756518840,4308.28,4309.39,4267.15,4270.14,68551222.0
1756519020,4270.26,4285.88,4255.59,4262.93,39817480.0
1756519200,4263.0,4277.68,4255.0,4276.63,21360790.0
1756519380,4276.62,4288.04,4276.27,4288.03,13874946.0
1756519560,4288.04,4292.24,4283.47,4292.24,7425240.0
1756519740,4292.24,4297.66,4288.93,4297.06,7467272.0
1756519920,4297.24,4301.98,4293.01,4301.97,8567750.0
1756520100,4301.98,4309.5,4297.18,4309.5,7879986.0
1756520280,4309.62,4311.27,4305.21,4308.45,6740082.0
1756520460,4307.88,4308.66,4301.37,4305.03,7417568.0
1756520640,4305.03,4306.25,4296.51,4302.57,6140832.0
1756520820,4302.81,4308.4,4302.81,4307.2,5923874.0
1756521000,4307.2,4314.45,4307.2,4314.0,7871144.0
1756521180,4314.0,4314.35,4309.03,4310.32,3425516.0
1756521360,4310.31,4311.65,4307.36,4309.98,3982298.0
1756521540,4309.98,4310.75,4304.32,4305.28,2482076.0
1756521720,4305.27,4308.5,4304.24,4308.49,1215278.0
1756521900,4308.49,4313.96,4304.6,4312.67,4829568.0
1756522080,4312.67,4313.26,4309.35,4311.06,3024288.0
1756522260,4311.07,4312.91,4305.62,4305.62,3155420.0
1756522440,4305.62,4305.99,4300.82,4304.68,2893250.0
1756522620,4304.67,4306.38,4301.11,4302.48,1660580.0
1756522800,4302.47,4306.75,4301.43,4306.75,1527206.0
1756522980,4306.74,4312.64,4306.74,4312.63,3715908.0
1756523160,4312.63,4320.67,4312.63,4320.46,7350938.0
1756523340,4320.47,4326.35,4320.21,4321.38,9317822.0
1756523520,4321.38,4326.23,4321.21,4321.97,3536086.0
1756523700,4322.21,4332.2,4322.21,4329.37,7606504.0
1756523880,4329.39,4338.19,4329.37,4337.0,8606566.0
1756524060,4336.69,4383.75,4336.29,4369.26,41444056.0
1756524240,4369.12,4369.62,4352.64,4356.31,11953716.0
1756524420,4356.3,4363.05,4355.47,4357.29,4838100.0
1756524600,4357.2,4371.59,4356.0,4370.92,7125816.0
1756524780,4370.47,4370.48,4356.01,4357.99,3643950.0
1756524960,4358.39,4362.96,4358.0,4362.17,2378064.0
1756525140,4362.16,4362.95,4353.77,4354.07,3799924.0
1756525320,4354.07,4355.43,4351.24,4353.72,2454586.0
1756525500,4353.72,4357.68,4353.72,4357.57,1835450.0
1756525680,4357.58,4358.52,4351.11,4352.86,4074212.0
1756525860,4352.87,4358.76,4350.83,4358.76,3589116.0
1756526040,4358.57,4361.97,4356.32,4356.32,4104956.0
1756526220,4356.32,4356.88,4350.13,4350.86,3153314.0
1756526400,4350.85,4355.0,4348.83,4350.13,3150668.0
1756526580,4350.13,4355.6,4350.13,4354.38,1723584.0
1756526760,4354.38,4357.7,4352.9,4357.29,1174208.0
1756526940,4357.28,4361.31,4356.45,4359.27,2731758.0
1756527120,4359.26,4360.62,4355.63,4356.04,1397490.0
1756527300,4356.03,4363.25,4355.29,4362.52,2226426.0
1756527480,4362.53,4363.24,4359.19,4359.86,1250934.0
1756527660,4359.88,4361.12,4354.55,4356.18,1432044.0
1756527840,4356.01,4363.93,4356.01,4360.53,2400218.0
1756528020,4360.53,4365.99,4360.06,4365.69,2272302.0
1756528200,4365.69,4366.64,4358.0,4358.61,2532682.0
1756528380,4358.6,4359.73,4356.87,4357.92,1539970.0
1756528560,4357.91,4359.17,4354.6,4354.61,1354038.0
1756528740,4354.78,4357.7,4353.89,4355.26,2744092.0
1756528920,4355.05,4356.49,4354.18,4355.72,1780756.0
1756529100,4355.06,4356.4,4351.03,4355.12,2672374.0
1756529280,4355.13,4359.19,4355.12,4355.77,1009218.0
1756529460,4355.77,4355.77,4352.01,4353.4,852818.0
1756529640,4353.41,4353.9,4350.71,4353.23,1271246.0
1756529820,4353.23,4353.79,4350.0,4350.85,2078220.0
1756530000,4350.84,4353.32,4348.12,4349.63,2190742.0
1756530180,4349.54,4353.68,4345.08,4353.67,5555950.0
1756530360,4353.68,4363.26,4353.12,4362.51,2649810.0
1756530540,4362.52,4365.97,4360.1,4363.91,2893062.0
1756530720,4363.91,4370.74,4362.39,4362.74,5017438.0
1756530900,4362.4,4372.27,4362.08,4372.27,3714354.0
1756531080,4372.27,4375.6,4368.65,4371.0,5139798.0
1756531260,4371.0,4371.69,4367.76,4369.34,1930874.0
1756531440,4369.34,4376.25,4369.34,4376.01,2430620.0
1756531620,4376.01,4376.01,4371.34,4373.11,2640484.0
1756531800,4372.79,4379.99,4371.24,4379.67,4567006.0
1756531980,4379.56,4397.36,4378.34,4386.04,18163226.0
1756532160,4386.04,4396.0,4385.71,4393.2,5513828.0
1756532340,4393.06,4401.77,4392.21,4393.28,7076016.0
1756532520,4393.27,4394.69,4390.9,4393.47,2649366.0
1756532700,4393.46,4398.57,4390.86,4395.69,3719398.0
1756532880,4395.69,4396.22,4383.19,4386.65,6385418.0
1756533060,4387.45,4394.14,4387.45,4392.91,3265592.0
1756533240,4392.91,4393.07,4377.25,4382.7,7785298.0
1756533420,4382.7,4384.58,4368.32,4377.7,8316350.0
1756533600,4377.84,4384.69,4375.02,4384.69,3928714.0
1756533780,4384.44,4389.72,4382.41,4384.99,6702974.0
1756533960,4384.99,4386.43,4380.44,4383.12,2069568.0
1756534140,4383.12,4385.55,4378.22,4379.52,2681868.0
1756534320,4379.52,4380.0,4373.37,4374.75,2613158.0
1756534500,4374.75,4379.22,4372.01,4373.84,2672356.0
1756534680,4373.84,4383.43,4373.84,4383.43,3112948.0
1756534860,4383.43,4388.07,4383.14,4386.32,4015634.0
1756535040,4386.32,4390.0,4384.01,4385.37,2536464.0
1756535220,4385.38,4389.67,4384.82,4388.45,1254996.0
1756535400,4388.45,4395.84,4388.25,4393.49,2916758.0
1756535580,4393.36,4393.36,4384.72,4384.73,3568464.0
1756535760,4384.73,4390.4,4383.15,4390.25,2047126.0
1756535940,4390.24,4392.56,4389.13,4390.87,1466004.0
1756536120,4390.86,4394.85,4390.02,4393.99,1978418.0
1756536300,4393.99,4401.99,4389.63,4398.4,7452024.0
1756536480,4398.4,4400.11,4391.49,4391.49,2974002.0
1756536660,4391.5,4394.2,4387.84,4392.0,3104918.0
1756536840,4391.99,4398.74,4391.99,4396.85,1761096.0
1756537020,4396.85,4399.06,4393.87,4394.16,2218954.0
1756537200,4394.16,4399.89,4392.42,4397.91,2491404.0
1756537380,4397.71,4401.86,4396.04,4398.3,3738692.0
1756537560,4398.3,4399.63,4387.62,4392.27,3268204.0
1756537740,4392.28,4398.67,4390.74,4394.64,3777024.0
1756537920,4394.62,4397.98,4392.34,4397.08,2202446.0
1756538100,4397.08,4399.37,4393.11,4394.08,1755822.0
1756538280,4393.97,4395.77,4391.97,4393.61,3813094.0
1756538460,4393.61,4393.62,4388.99,4389.34,2031028.0
1756538640,4389.33,4390.35,4386.76,4390.35,3421560.0
1756538820,4390.34,4393.18,4390.34,4393.18,1875884.0
1756539000,4393.18,4397.0,4393.18,4395.2,2332266.0
1756539180,4394.93,4395.62,4389.21,4389.22,1418386.0
1756539360,4389.22,4391.0,4388.02,4391.0,1143094.0
1756539540,4390.99,4399.86,4390.99,4399.01,2059632.0
1756539720,4399.01,4407.8,4397.1,4406.09,6938044.0
1756539900,4405.77,4413.23,4403.01,4406.3,8671582.0
1756540080,4404.75,4406.43,4402.45,4405.46,2744294.0
1756540260,4406.5,4406.76,4398.37,4400.89,2056192.0
1756540440,4400.88,4404.81,4397.04,4397.13,1936596.0
1756540620,4397.13,4397.86,4396.85,4397.43,431388.0
1756540800,4399.8,4399.97,4393.32,4393.41,2593812.0
1756540980,4393.41,4396.89,4392.11,4396.89,1730422.0
1756541160,4396.89,4401.63,4394.01,4399.6,2162048.0
1756541340,4399.6,4404.75,4393.43,4394.36,2755478.0
1756541520,4394.36,4395.94,4391.25,4395.0,1963078.0
1756541700,4393.93,4398.56,4393.44,4394.87,2616766.0
1756541880,4394.87,4397.31,4389.58,4390.95,2537456.0
1756542060,4390.94,4392.15,4389.9,4390.0,1248596.0
1756542240,4390.01,4392.08,4388.71,4389.0,2241206.0
1756542420,4389.0,4394.16,4389.0,4392.09,2106236.0
1756542600,4392.09,4393.8,4387.24,4389.94,3899702.0
1756542780,4389.94,4390.23,4383.6,4385.75,4955286.0
1756542960,4386.46,4391.63,4386.46,4389.06,1266028.0
1756543140,4388.76,4393.56,4388.76,4392.99,1430040.0
1756543320,4393.0,4396.01,4391.15,4392.25,2102964.0
1756543500,4392.25,4392.26,4385.56,4385.94,1411390.0
1756543680,4385.94,4394.5,4385.71,4394.5,2227506.0
1756543860,4394.49,4397.11,4392.75,4396.49,1969234.0
1756544040,4396.5,4399.67,4396.0,4398.41,2123378.0
1756544220,4398.41,4399.9,4392.0,4393.34,1758322.0
1756544400,4393.33,4393.33,4387.07,4389.31,1662634.0
1756544580,4389.31,4393.28,4388.31,4390.0,2352698.0
1756544760,4389.33,4390.87,4386.69,4387.22,1080860.0
1756544940,4387.24,4388.24,4385.42,4387.01,2189414.0
1756545120,4387.01,4387.59,4385.7,4385.99,1632396.0
1756545300,4385.99,4391.23,4385.99,4390.31,1782750.0
1756545480,4390.3,4391.78,4387.96,4387.97,1431096.0
1756545660,4387.51,4388.2,4386.0,4387.62,873574.0
1756545840,4387.63,4389.3,4385.7,4386.84,670906.0
1756546020,4386.84,4387.17,4382.42,4382.49,1451634.0
1756546200,4382.5,4384.46,4377.06,4378.17,4704976.0
1756546380,4378.16,4382.99,4376.53,4381.89,3457818.0
1756546560,4381.89,4387.16,4380.91,4385.3,3034712.0
1756546740,4385.61,4388.0,4382.0,4382.31,1630058.0
1756546920,4382.31,4384.43,4380.86,4383.66,847016.0
1756547100,4383.66,4386.5,4381.01,4386.49,1037228.0
1756547280,4386.5,4395.42,4386.49,4393.63,2550860.0
1756547460,4393.62,4395.44,4391.16,4393.37,1572250.0
1756547640,4393.0,4393.14,4388.58,4390.54,833078.0
1756547820,4390.27,4390.53,4387.8,4389.76,941392.0
1756548000,4389.75,4392.0,4385.58,4388.11,897866.0
1756548180,4387.69,4393.97,4386.96,4393.45,1524074.0
1756548360,4393.45,4396.91,4393.45,4396.79,1459090.0
1756548540,4396.78,4399.02,4393.15,4394.8,2096076.0
1756548720,4394.9,4399.73,4392.64,4392.64,1799058.0
1756548900,4392.65,4405.69,4392.64,4405.35,5393170.0
1756549080,4405.36,4405.36,4397.46,4397.87,3394362.0
1756549260,4397.74,4398.7,4395.98,4398.03,1257134.0
1756549440,4398.03,4398.75,4395.0,4396.3,774848.0
1756549620,4396.31,4399.4,4394.76,4398.39,1820772.0
1756549800,4398.39,4399.82,4392.51,4393.01,1377602.0
1756549980,4393.01,4393.01,4386.1,4386.56,2472482.0
1756550160,4386.57,4389.35,4384.8,4386.64,1962186.0
1756550340,4386.63,4388.47,4385.46,4386.56,1069856.0
1756550520,4386.56,4387.8,4383.0,4385.2,1510612.0
1756550700,4385.21,4386.96,4382.66,4385.31,2254286.0
1756550880,4385.32,4389.37,4385.31,4387.3,2024020.0
1756551060,4387.29,4389.68,4385.0,4389.67,810902.0
1756551240,4389.0,4390.36,4387.47,4390.36,838616.0
1756551420,4390.36,4392.1,4390.35,4390.62,1184512.0
1756551600,4390.62,4392.6,4388.34,4388.34,1114572.0
1756551780,4388.21,4388.21,4385.4,4387.14,1118088.0
1756551960,4387.14,4392.77,4387.14,4392.25,785124.0
1756552140,4392.25,4400.26,4391.55,4396.87,3606214.0
1756552320,4396.86,4396.86,4394.12,4395.38,934354.0
1756552500,4395.38,4395.38,4388.69,4390.9,852748.0
1756552680,4390.9,4392.8,4390.32,4392.8,479878.0
1756552860,4392.79,4392.99,4389.0,4392.98,595818.0
1756553040,4392.98,4394.5,4392.31,4394.5,584386.0
1756553220,4394.49,4394.55,4391.96,4391.96,472750.0
1756553400,4391.96,4395.0,4389.69,4390.15,769924.0
1756553580,4390.16,4390.95,4387.52,4387.53,667574.0
1756553760,4387.82,4388.5,4381.5,4382.43,3801430.0
1756553940,4382.43,4386.23,4382.34,4385.59,1396936.0
1756554120,4385.59,4387.78,4385.49,4385.61,1157584.0
1756554300,4385.6,4390.49,4385.6,4390.49,524468.0
1756554480,4390.49,4392.57,4387.16,4387.17,2131340.0
1756554660,4387.17,4389.69,4385.12,4387.14,1909594.0
1756554840,4387.14,4391.29,4387.13,4391.0,693636.0
1756555020,4390.99,4391.0,4388.5,4389.93,703610.0
1756555200,4389.92,4391.46,4384.92,4384.92,1627988.0
1756555380,4384.91,4384.92,4379.04,4381.4,3337786.0
1756555560,4381.4,4385.66,4380.54,4382.48,1523702.0
1756555740,4382.04,4385.83,4381.59,4382.27,1803568.0
1756555920,4382.27,4385.0,4381.52,4382.72,1156688.0
1756556100,4382.72,4383.74,4378.0,4379.15,2032426.0
1756556280,4379.15,4381.09,4376.79,4381.09,1589648.0
1756556460,4381.47,4383.29,4379.68,4380.69,941242.0
1756556640,4380.69,4382.4,4365.24,4366.67,10239262.0
1756556820,4367.07,4374.79,4366.31,4371.29,4727152.0
1756557000,4371.29,4371.99,4359.7,4363.9,9705220.0
1756557180,4363.54,4366.24,4359.28,4364.54,4962312.0
1756557360,4364.92,4366.49,4350.03,4350.8,10894444.0
1756557540,4350.81,4354.25,4348.19,4350.44,6550848.0
1756557720,4350.96,4355.61,4346.66,4354.19,6036750.0
1756557900,4354.2,4362.89,4353.07,4362.76,5825698.0
1756558080,4363.02,4364.59,4359.51,4364.24,2670420.0
1756558260,4364.24,4365.98,4359.12,4361.36,2459222.0
1756558440,4361.36,4368.03,4360.58,4367.33,2676614.0
1756558620,4367.48,4368.78,4362.68,4365.69,2516528.0
1756558800,4365.69,4365.69,4358.66,4360.98,3784616.0
1756558980,4360.98,4363.87,4355.6,4359.45,2881566.0
1756559160,4359.45,4359.55,4336.51,4346.55,13726626.0
1756559340,4346.54,4349.99,4336.77,4340.12,8470398.0
1756559520,4339.99,4344.64,4336.27,4342.4,5691712.0
1756559700,4342.4,4346.99,4337.19,4344.93,4428046.0
1756559880,4344.93,4353.1,4342.74,4353.1,3937390.0
1756560060,4353.11,4353.11,4341.36,4346.75,4063368.0
1756560240,4346.75,4348.52,4344.0,4348.51,1471068.0
1756560420,4348.52,4348.79,4344.4,4348.22,1108150.0
1756560600,4348.22,4362.11,4348.21,4358.86,8750196.0
1756560780,4358.98,4359.66,4350.5,4355.0,3201300.0
1756560960,4355.0,4356.88,4353.22,4354.3,1852646.0
1756561140,4354.3,4358.93,4350.1,4350.96,2914000.0
1756561320,4350.63,4350.63,4339.54,4341.22,4591648.0
1756561500,4341.22,4343.63,4329.94,4342.11,12751052.0
1756561680,4342.09,4347.76,4341.26,4347.75,2469596.0
1756561860,4347.28,4354.79,4345.77,4353.52,5461010.0
1756562040,4353.5,4354.43,4350.6,4350.6,2107332.0
1756562220,4350.6,4358.66,4350.45,4356.57,4309964.0
1756562400,4356.57,4360.69,4351.4,4351.79,3059042.0
1756562580,4351.79,4355.58,4350.0,4353.75,1322270.0
1756562760,4354.08,4359.21,4350.0,4350.38,1891428.0
1756562940,4350.37,4353.52,4346.5,4348.39,1995246.0
1756563120,4348.38,4349.12,4344.11,4344.11,2508076.0
1756563300,4343.73,4344.16,4336.26,4339.36,4024284.0
1756563480,4339.36,4344.0,4338.01,4343.94,2697870.0
1756563660,4343.59,4347.31,4342.01,4344.61,1410010.0
1756563840,4344.6,4350.54,4344.6,4350.53,2074804.0
1756564020,4351.13,4353.51,4349.3,4353.2,2877806.0
1756564200,4353.19,4357.16,4348.23,4348.5,2639270.0
1756564380,4348.5,4352.0,4347.78,4352.0,1076022.0
1756564560,4352.0,4353.56,4346.3,4352.5,1962658.0
1756564740,4352.5,4360.0,4352.5,4357.31,3129732.0
1756564920,4357.31,4358.57,4355.0,4355.01,1425300.0
1756565100,4355.73,4365.83,4355.73,4363.66,5174104.0
1756565280,4363.65,4367.92,4362.87,4366.98,4988858.0
1756565460,4366.98,4366.98,4359.54,4361.77,4518514.0
1756565640,4361.76,4364.19,4360.47,4362.03,1430998.0
1756565820,4362.03,4362.45,4358.35,4361.49,1901668.0
1756566000,4361.49,4363.8,4356.4,4360.92,3257566.0
1756566180,4360.91,4361.47,4354.27,4355.7,1738166.0
1756566360,4355.69,4361.84,4355.0,4360.99,1439572.0
1756566540,4360.99,4365.68,4360.0,4362.44,1880280.0
1756566720,4362.81,4363.15,4358.76,4362.16,725518.0
1756566900,4362.15,4368.52,4362.15,4364.01,3198922.0
1756567080,4364.0,4367.67,4363.16,4367.66,1261750.0
1756567260,4367.67,4375.63,4366.06,4370.66,6926108.0
1756567440,4370.88,4375.28,4369.15,4374.82,4239940.0
1756567620,4374.82,4374.82,4368.08,4369.65,3060970.0
1756567800,4369.65,4369.86,4362.79,4366.45,2574520.0
1756567980,4366.46,4372.14,4366.45,4370.66,1972988.0
1756568160,4370.65,4375.0,4368.59,4374.98,2160514.0
1756568340,4374.99,4376.3,4371.9,4374.87,3018916.0
1756568520,4374.86,4376.11,4371.9,4375.42,3206094.0
1756568700,4375.41,4381.3,4372.38,4372.38,7189084.0
1756568880,4372.42,4376.99,4370.21,4371.01,3984072.0
1756569060,4371.01,4371.01,4369.06,4369.72,1777592.0
1756569240,4369.71,4372.0,4368.01,4371.99,1963094.0
1756569420,4371.99,4374.27,4368.67,4374.26,1425036.0
1756569600,4374.26,4374.26,4366.49,4369.61,3428352.0
1756569780,4369.84,4372.05,4366.65,4366.65,1426514.0
1756569960,4366.66,4371.41,4365.16,4369.72,1853460.0
1756570140,4369.72,4371.17,4363.55,4363.83,1549318.0
1756570320,4363.82,4364.84,4359.6,4360.6,4019816.0
1756570500,4360.59,4364.5,4357.33,4364.5,3703668.0
1756570680,4364.5,4366.66,4361.66,4361.8,1799516.0
1756570860,4361.81,4365.5,4361.72,4361.81,708814.0
1756571040,4361.8,4361.92,4358.42,4359.49,2882690.0
1756571220,4359.5,4361.7,4358.77,4360.34,1266992.0
1756571400,4360.34,4366.26,4357.69,4362.5,2281568.0
1756571580,4362.51,4363.32,4357.42,4359.69,1537006.0
1756571760,4359.7,4366.12,4359.48,4366.11,1135764.0
1756571940,4366.12,4369.78,4363.78,4369.0,1968922.0
1756572120,4369.0,4369.3,4366.15,4366.16,736754.0
1756572300,4366.15,4370.77,4365.41,4368.35,1056138.0
1756572480,4368.35,4368.35,4363.43,4365.76,1515896.0
1756572660,4365.76,4366.87,4362.5,4364.45,925648.0
1756572840,4364.44,4364.45,4360.36,4360.99,1418266.0
1756573020,4361.0,4361.2,4359.04,4360.0,1312374.0
1756573200,4359.99,4363.15,4358.74,4359.78,1327678.0
1756573380,4359.77,4364.79,4357.18,4364.29,1473216.0
1756573560,4364.29,4368.48,4364.07,4366.57,3122410.0
1756573740,4366.56,4366.78,4362.0,4366.77,814648.0
1756573920,4366.78,4371.49,4366.2,4369.07,2350866.0
1756574100,4369.07,4369.91,4363.72,4364.16,1576174.0
1756574280,4365.36,4368.35,4363.28,4365.47,1332730.0
1756574460,4365.47,4365.99,4362.0,4363.19,626162.0
1756574640,4363.18,4368.15,4362.6,4365.83,1348204.0
1756574820,4365.83,4366.24,4362.3,4362.88,526872.0
1756575000,4362.87,4366.49,4361.66,4363.59,1000416.0
1756575180,4363.6,4365.92,4359.0,4359.0,1548010.0
1756575360,4359.0,4359.72,4354.73,4356.67,2572272.0
1756575540,4356.67,4358.57,4352.32,4352.32,2606292.0
1756575720,4352.1,4354.4,4350.87,4353.43,2201818.0
1756575900,4353.77,4354.36,4347.44,4352.82,4907212.0
1756576080,4352.83,4357.73,4352.82,4356.51,1710928.0
1756576260,4356.51,4360.35,4355.63,4356.41,2765170.0
1756576440,4356.42,4360.16,4354.56,4359.53,2542202.0
1756576620,4359.53,4361.3,4358.42,4360.01,1003046.0
1756576800,4360.0,4363.54,4359.7,4363.3,3713868.0
1756576980,4362.67,4364.6,4362.29,4363.96,911152.0
1756577160,4363.95,4364.8,4358.52,4358.69,848174.0
1756577340,4358.68,4360.13,4354.86,4354.87,3662942.0
1756577520,4354.86,4356.58,4354.64,4356.58,604700.0
1756577700,4356.58,4356.99,4348.18,4353.83,2604448.0
1756577880,4353.16,4354.0,4348.32,4348.53,2103958.0
1756578060,4348.54,4349.36,4346.69,4347.05,1648682.0
1756578240,4347.04,4348.93,4345.65,4348.82,1448926.0
1756578420,4348.83,4351.62,4348.11,4350.71,2461138.0
1756578600,4350.71,4351.59,4346.0,4346.01,1317502.0
1756578780,4346.01,4348.21,4344.01,4348.19,2952402.0
1756578960,4348.35,4351.59,4347.72,4348.52,1427916.0
1756579140,4348.51,4352.87,4347.4,4347.4,1118674.0
1756579320,4347.41,4348.18,4345.0,4347.93,868956.0
1756579500,4347.94,4355.48,4347.94,4353.87,1827894.0
1756579680,4353.87,4355.9,4352.75,4353.0,1204480.0
1756579860,4353.0,4356.69,4352.99,4356.69,722350.0
1756580040,4356.78,4356.79,4351.01,4351.99,609886.0
1756580220,4351.99,4351.99,4347.4,4348.48,2087148.0
1756580400,4348.48,4352.0,4346.84,4347.94,1042526.0
1756580580,4347.93,4349.79,4346.0,4348.96,739062.0
1756580760,4348.97,4350.34,4345.26,4345.71,1002388.0
1756580940,4345.61,4345.61,4340.52,4344.66,3882812.0
1756581120,4344.31,4346.0,4343.2,4344.28,804402.0
1756581300,4344.28,4347.25,4343.08,4346.6,1968066.0
1756581480,4346.37,4348.17,4345.26,4346.7,756904.0
1756581660,4346.7,4347.31,4333.45,4333.47,3390156.0
1756581840,4333.46,4342.69,4333.46,4342.48,3399458.0
1756582020,4342.48,4345.98,4342.47,4345.98,1679872.0
1756582200,4345.98,4348.55,4339.99,4341.87,1878696.0
1756582380,4341.87,4345.62,4341.87,4344.97,2084278.0
1756582560,4344.97,4348.0,4344.97,4347.69,713836.0
1756582740,4347.99,4351.61,4347.99,4351.61,918022.0
1756582920,4351.61,4352.72,4351.2,4352.72,679222.0
1756583100,4352.72,4353.19,4344.48,4344.48,1039410.0
1756583280,4344.49,4352.43,4344.49,4352.09,877050.0
1756583460,4352.09,4352.16,4349.21,4350.41,711892.0
1756583640,4350.01,4350.98,4346.54,4347.23,563684.0
1756583820,4347.78,4353.0,4347.78,4352.32,794380.0
1756584000,4352.33,4352.99,4347.98,4347.98,939754.0
1756584180,4347.98,4350.0,4346.16,4349.99,817942.0
1756584360,4350.0,4351.29,4346.06,4346.33,616530.0
1756584540,4346.32,4347.31,4338.84,4338.84,2137680.0
1756584720,4338.62,4342.47,4337.43,4342.03,1930764.0
1756584900,4342.03,4343.75,4338.39,4343.07,712328.0
1756585080,4342.71,4342.71,4336.13,4338.22,1651222.0
1756585260,4338.52,4346.0,4338.52,4345.2,1694846.0
1756585440,4345.2,4347.49,4344.09,4345.0,935314.0
1756585620,4345.0,4348.0,4345.0,4347.71,448940.0
1756585800,4347.36,4347.55,4341.09,4341.1,656346.0
1756585980,4341.09,4341.1,4332.49,4336.65,4391308.0
1756586160,4336.9,4339.68,4336.9,4339.38,941188.0
1756586340,4339.06,4339.88,4337.0,4338.57,721792.0
1756586520,4338.57,4342.16,4336.0,4341.4,2214482.0
1756586700,4341.4,4342.44,4339.21,4340.13,737924.0
1756586880,4340.13,4341.62,4336.54,4338.81,640506.0
1756587060,4338.6,4341.75,4338.26,4341.38,983564.0
1756587240,4341.38,4342.91,4339.62,4340.93,658654.0
1756587420,4340.94,4342.2,4338.28,4341.99,1035904.0
1756587600,4341.99,4345.96,4339.44,4345.96,724264.0
1756587780,4345.96,4346.07,4341.15,4341.72,693998.0
1756587960,4341.72,4344.6,4338.11,4344.06,1301218.0
1756588140,4344.06,4346.0,4343.56,4345.43,1217982.0
1756588320,4345.43,4353.8,4345.43,4352.19,2085502.0
1756588500,4352.2,4352.2,4344.3,4344.84,2407870.0
1756588680,4344.84,4346.75,4340.73,4342.0,1574962.0
1756588860,4341.99,4346.73,4339.47,4345.38,1754360.0
1756589040,4345.38,4345.77,4342.09,4344.79,1061436.0
1756589220,4344.79,4346.12,4343.0,4344.51,451892.0
1756589400,4344.52,4345.89,4340.63,4340.64,546082.0
1756589580,4340.63,4341.59,4338.36,4341.58,530900.0
1756589760,4341.25,4341.25,4338.24,4339.28,869508.0
1756589940,4339.28,4341.6,4339.27,4341.36,606642.0
1756590120,4341.35,4343.8,4341.35,4343.3,415932.0
1756590300,4343.3,4346.72,4343.3,4343.69,607404.0
1756590480,4343.68,4345.04,4342.05,4345.03,247598.0
1756590660,4345.04,4347.38,4345.03,4345.28,411338.0
1756590840,4345.28,4349.0,4345.28,4348.61,531590.0
1756591020,4348.61,4349.09,4343.29,4344.57,1006558.0
1756591200,4344.98,4348.07,4341.37,4348.07,1233784.0
1756591380,4347.98,4347.98,4339.66,4340.91,1349604.0
1756591560,4340.91,4341.96,4338.19,4341.08,893824.0
1756591740,4341.08,4342.45,4340.13,4340.95,989692.0
1756591920,4340.96,4340.96,4338.7,4339.94,429454.0
1756592100,4339.95,4347.01,4339.0,4347.01,576508.0
1756592280,4347.01,4349.64,4346.34,4348.69,809894.0
1756592460,4348.69,4349.0,4344.07,4344.99,545484.0
1756592640,4344.99,4350.0,4344.99,4349.92,498818.0
1756592820,4349.92,4351.62,4349.5,4350.94,742742.0
1756593000,4350.94,4353.56,4349.6,4350.37,899012.0
1756593180,4350.37,4350.69,4347.43,4347.83,479910.0
1756593360,4347.83,4356.0,4347.83,4355.72,1631856.0
1756593540,4355.73,4357.0,4354.57,4356.65,1158396.0
1756593720,4356.65,4358.0,4356.0,4356.01,865380.0
1756593900,4356.0,4358.36,4354.0,4357.55,2261464.0
1756594080,4357.56,4358.36,4352.21,4354.58,1065406.0
1756594260,4353.44,4357.62,4352.0,4355.95,1096364.0
1756594440,4355.95,4357.0,4353.32,4353.8,693540.0
1756594620,4353.8,4356.95,4353.8,4356.21,423260.0
1756594800,4356.21,4361.77,4355.2,4361.77,2015800.0
1756594980,4361.77,4366.73,4360.16,4363.14,4650100.0
1756595160,4363.14,4365.68,4363.14,4365.68,2048768.0
1756595340,4365.68,4366.8,4364.35,4366.8,1380722.0
1756595520,4366.8,4368.68,4364.56,4366.14,2319472.0
1756595700,4366.15,4370.34,4364.35,4370.05,3017144.0
1756595880,4370.06,4370.49,4364.21,4365.31,2366480.0
1756596060,4365.31,4367.32,4363.04,4363.04,886772.0
1756596240,4363.0,4370.59,4362.99,4370.39,1374836.0
1756596420,4370.39,4378.41,4370.19,4372.09,5935588.0
1756596600,4371.26,4374.34,4366.64,4369.32,4059234.0
1756596780,4369.32,4371.59,4368.76,4370.76,1083908.0
1756596960,4370.76,4373.62,4368.17,4369.42,979874.0
1756597140,4369.43,4371.98,4366.97,4368.47,2332988.0
1756597320,4368.46,4373.02,4367.96,4370.6,3006782.0
1756597500,4371.0,4371.02,4366.48,4367.31,1563150.0
1756597680,4367.3,4369.57,4366.88,4366.88,795166.0
1756597860,4366.89,4370.6,4366.78,4370.0,694224.0
1756598040,4369.79,4373.86,4368.79,4373.86,826702.0
1756598220,4373.86,4373.86,4371.2,4371.99,455096.0
1756598400,4372.0,4376.51,4370.33,4375.94,1580386.0
1756598580,4375.94,4377.68,4372.1,4373.56,1716170.0
1756598760,4373.57,4378.88,4372.19,4378.88,1531632.0
1756598940,4378.87,4382.6,4377.07,4382.6,4269468.0
1756599120,4382.77,4383.07,4376.39,4380.43,2119696.0
1756599300,4380.42,4381.98,4376.32,4381.12,1264808.0
1756599480,4381.12,4383.96,4377.24,4380.0,1826914.0
1756599660,4380.09,4383.0,4377.67,4380.47,1057768.0
1756599840,4380.07,4380.07,4373.56,4375.31,1737200.0
1756600020,4375.3,4383.43,4375.3,4382.49,1487922.0
1756600200,4382.49,4399.34,4379.52,4391.52,15354452.0
1756600380,4391.22,4394.59,4388.12,4392.81,6395916.0
1756600560,4392.81,4397.39,4389.0,4397.39,5917914.0
1756600740,4397.4,4402.96,4392.5,4401.12,8802316.0
1756600920,4401.12,4418.76,4400.46,4415.68,15760004.0
1756601100,4415.68,4435.89,4415.01,4432.3,24730208.0
1756601280,4432.99,4443.58,4429.35,4438.24,17171982.0
1756601460,4437.59,4446.79,4431.75,4446.2,13269460.0
1756601640,4446.28,4467.74,4443.07,4467.15,28281090.0
1756601820,4467.14,4467.35,4455.0,4466.02,9464884.0
1756602000,4464.88,4467.99,4451.86,4452.56,9867920.0
1756602180,4451.98,4455.43,4447.81,4452.81,6559126.0
1756602360,4452.81,4456.0,4448.22,4450.66,5776782.0
1756602540,4450.65,4454.99,4447.34,4450.72,3884260.0
1756602720,4450.72,4451.0,4442.31,4443.83,5475396.0
1756602900,4443.82,4449.63,4440.51,4441.67,6281172.0
1756603080,4441.68,4443.54,4438.0,4443.02,4571996.0
1756603260,4443.02,4444.0,4437.66,4443.33,3419062.0
1756603440,4443.32,4447.23,4438.12,4438.4,5022252.0
1756603620,4438.39,4442.47,4433.65,4440.72,4931334.0
1756603800,4440.73,4454.36,4437.15,4453.0,6509066.0
1756603980,4453.01,4454.89,4447.34,4448.51,4112648.0
1756604160,4449.11,4452.22,4441.77,4445.03,2828070.0
1756604340,4445.03,4446.16,4441.0,4445.9,2481844.0
1756604520,4445.89,4448.42,4442.28,4448.37,1696958.0
1756604700,4448.36,4453.48,4445.77,4451.64,2698646.0
1756604880,4451.64,4454.0,4449.8,4453.32,2832426.0
1756605060,4453.32,4458.0,4452.82,4456.19,4304520.0
1756605240,4456.19,4458.0,4454.69,4456.84,2700622.0
1756605420,4456.84,4457.9,4453.79,4454.35,2509182.0
1756605600,4454.35,4461.13,4452.3,4452.3,5286880.0
1756605780,4452.31,4454.0,4450.56,4451.49,2362516.0
1756605960,4451.49,4452.0,4447.44,4451.99,2179182.0
1756606140,4452.0,4452.0,4445.46,4446.29,2173836.0
1756606320,4446.29,4449.73,4445.0,4445.66,1339560.0
1756606500,4445.66,4451.3,4444.16,4449.78,1889584.0
1756606680,4449.78,4451.73,4447.0,4448.73,1507612.0
1756606860,4448.73,4452.0,4447.0,4449.0,1499134.0
1756607040,4449.0,4451.09,4446.28,4446.61,1390996.0
1756607220,4446.61,4455.48,4446.0,4453.57,2571006.0
1756607400,4453.57,4453.57,4446.76,4447.99,2109470.0
1756607580,4448.0,4449.41,4446.0,4448.55,1601940.0
1756607760,4448.34,4449.4,4445.97,4449.4,1028036.0
1756607940,4449.4,4451.54,4448.39,4448.51,1282522.0
1756608120,4448.52,4448.76,4445.69,4445.69,922868.0
1756608300,4445.69,4451.18,4445.69,4448.6,1285604.0
1756608480,4448.61,4449.39,4445.64,4448.01,1197068.0
1756608660,4448.01,4450.81,4447.01,4450.01,1537554.0
1756608840,4450.01,4450.14,4446.28,4446.28,1439636.0
1756609020,4446.28,4448.34,4446.0,4448.21,1040986.0
1756609200,4448.21,4452.0,4447.25,4450.25,2506604.0
1756609380,4449.8,4453.68,4448.88,4453.21,2294580.0
1756609560,4453.33,4456.0,4451.01,4451.01,3321212.0
1756609740,4451.0,4458.75,4450.71,4458.74,3038844.0
1756609920,4458.74,4460.48,4455.08,4455.08,3941816.0
1756610100,4455.08,4459.15,4452.52,4455.7,2222628.0
1756610280,4456.62,4460.62,4455.5,4458.3,3336402.0
1756610460,4458.3,4458.31,4455.0,4455.67,2197420.0
1756610640,4455.68,4462.45,4455.05,4455.43,4047202.0
1756610820,4455.12,4455.57,4450.01,4451.99,4869650.0
1756611000,4451.99,4451.99,4447.83,4448.9,2750568.0
1756611180,4449.28,4453.67,4449.06,4452.86,3172498.0
1756611360,4452.87,4464.99,4452.0,4464.97,9360012.0
1756611540,4464.97,4466.78,4458.13,4458.84,9476424.0
1756611720,4458.85,4462.87,4458.85,4461.05,1677422.0
1756611900,4461.05,4465.06,4461.05,4462.36,2474516.0
1756612080,4462.35,4470.79,4462.26,4469.48,6475806.0
1756612260,4469.48,4473.43,4467.64,4468.11,5409568.0
1756612440,4468.56,4487.45,4468.56,4475.79,15202978.0
1756612620,4475.79,4485.7,4474.18,4485.7,5177794.0
1756612800,4485.71,4490.06,4477.43,4477.43,10644330.0
1756612980,4477.25,4479.24,4474.74,4474.74,4183114.0
1756613160,4474.74,4476.88,4472.34,4475.54,5128082.0
1756613340,4475.55,4475.55,4471.11,4473.55,2304494.0
1756613520,4473.55,4477.99,4473.55,4477.99,2335368.0
1756613700,4477.49,4477.67,4468.93,4469.02,4223048.0
1756613880,4469.02,4473.02,4468.7,4472.01,2158914.0
1756614060,4472.01,4474.0,4468.0,4468.0,4174506.0
1756614240,4468.0,4469.46,4464.99,4465.01,4225550.0
1756614420,4465.28,4466.43,4459.64,4459.65,5938474.0
1756614600,4459.87,4465.79,4457.37,4465.27,6292646.0
1756614780,4465.28,4469.0,4462.86,4468.7,2271834.0
1756614960,4468.7,4469.8,4466.02,4468.01,1999760.0
1756615140,4468.01,4471.49,4467.51,4468.15,3477532.0
1756615320,4468.15,4468.47,4463.2,4463.7,2736964.0
1756615500,4463.69,4469.89,4461.53,4469.47,3179056.0
1756615680,4469.47,4469.47,4464.41,4464.93,2070272.0
1756615860,4464.93,4465.2,4458.35,4458.35,3003284.0
1756616040,4458.35,4462.3,4456.26,4462.29,3932550.0
1756616220,4462.29,4463.99,4461.15,4463.02,1697700.0
1756616400,4463.02,4463.02,4456.0,4456.99,2265406.0
1756616580,4456.99,4458.0,4452.46,4453.87,4314196.0
1756616760,4453.88,4458.07,4452.86,4458.07,1992430.0
1756616940,4458.06,4460.24,4455.0,4458.87,2300496.0
1756617120,4458.86,4458.86,4452.5,4455.13,3085640.0
1756617300,4455.13,4457.06,4452.35,4455.28,2678816.0
1756617480,4455.35,4457.17,4453.08,4453.08,1123502.0
1756617660,4453.08,4454.3,4452.0,4452.01,1198546.0
1756617840,4452.01,4452.49,4449.03,4452.49,5263414.0
1756618020,4452.49,4452.52,4447.52,4448.0,3267178.0
1756618200,4448.0,4455.76,4447.58,4454.22,3542992.0
1756618380,4454.22,4454.22,4449.59,4449.59,1555090.0
1756618560,4449.6,4453.43,4449.44,4453.43,2333858.0
1756618740,4453.43,4457.58,4453.15,4455.33,2176310.0
1756618920,4455.33,4455.38,4451.93,4453.04,1740492.0
1756619100,4453.04,4453.04,4450.35,4450.58,1445086.0
1756619280,4450.59,4450.59,4448.28,4448.99,1468040.0
1756619460,4448.98,4456.41,4448.98,4455.68,1687528.0
1756619640,4455.01,4459.46,4455.0,4456.73,4986654.0
1756619820,4456.74,4457.5,4455.42,4457.5,1128950.0
1756620000,4457.5,4458.95,4456.4,4456.84,2060656.0
1756620180,4456.84,4459.64,4454.22,4454.23,1315570.0
1756620360,4454.23,4454.52,4449.99,4450.0,1171536.0
1756620540,4450.0,4453.33,4449.99,4453.17,1447072.0
1756620720,4453.17,4455.44,4453.0,4453.67,540378.0
1756620900,4453.67,4453.68,4449.47,4449.57,1426320.0
1756621080,4449.58,4449.69,4442.36,4444.27,5403290.0
1756621260,4444.73,4446.85,4440.25,4445.54,4702228.0
1756621440,4445.13,4445.13,4442.17,4442.59,2639702.0
1756621620,4442.59,4443.89,4441.25,4441.25,1725172.0
1756621800,4441.25,4443.57,4441.25,4443.57,1816462.0
1756621980,4443.57,4443.86,4437.15,4439.95,6375606.0
1756622160,4439.95,4444.2,4439.27,4444.2,1900620.0
1756622340,4444.02,4446.39,4442.82,4444.03,3409848.0
1756622520,4444.04,4444.04,4441.13,4441.15,1028790.0
1756622700,4441.15,4442.52,4439.28,4439.28,3567606.0
1756622880,4439.28,4440.97,4435.01,4435.64,7378686.0
1756623060,4435.88,4437.52,4433.33,4435.36,4829356.0
1756623240,4435.36,4435.86,4431.09,4434.8,2932486.0
1756623420,4434.8,4435.21,4432.32,4432.76,1712994.0
1756623600,4432.76,4437.33,4431.2,4437.33,3688740.0
1756623780,4437.32,4440.13,4437.32,4440.02,3185164.0
1756623960,4440.02,4444.42,4439.27,4443.02,3139330.0
1756624140,4443.03,4448.29,4443.02,4443.77,3914806.0
1756624320,4443.78,4444.31,4440.43,4444.3,2197490.0
1756624500,4444.3,4446.48,4443.39,4443.69,951524.0
1756624680,4443.69,4443.69,4440.12,4440.64,1303462.0
1756624860,4440.65,4443.01,4440.42,4442.99,824760.0
1756625040,4442.99,4444.0,4442.0,4443.13,1072706.0
1756625220,4443.14,4447.93,4443.13,4447.51,1756716.0
1756625400,4447.51,4452.29,4447.5,4447.94,5225700.0
1756625580,4447.95,4449.2,4446.16,4449.09,1185232.0
1756625760,4449.74,4452.91,4449.7,4450.0,1535816.0
1756625940,4450.0,4453.0,4448.01,4451.0,1262570.0
1756626120,4451.0,4456.63,4450.49,4453.0,2344856.0
1756626300,4453.0,4454.67,4451.02,4451.94,2082284.0
1756626480,4452.64,4452.99,4448.99,4449.74,1550000.0
1756626660,4449.73,4450.15,4448.11,4449.4,1108378.0
1756626840,4449.4,4450.53,4448.5,4449.01,806384.0
1756627020,4449.01,4450.56,4448.7,4449.29,697332.0
1756627200,4449.28,4451.21,4448.94,4450.25,1260184.0
1756627380,4450.01,4460.89,4449.27,4458.5,4420408.0
1756627560,4458.5,4461.0,4455.18,4457.34,2950638.0
1756627740,4457.77,4458.85,4453.85,4457.6,1615418.0
1756627920,4457.6,4460.34,4457.6,4457.77,1580640.0
1756628100,4457.76,4459.95,4455.8,4455.81,3311262.0
1756628280,4455.81,4463.0,4455.32,4462.47,3478186.0
1756628460,4462.48,4466.79,4461.03,4464.92,3998882.0
1756628640,4464.91,4465.49,4459.15,4459.99,2466714.0
1756628820,4459.99,4462.68,4459.25,4459.25,885956.0
1756629000,4459.25,4461.76,4455.41,4455.41,1854870.0
1756629180,4455.41,4457.62,4454.52,4455.87,1686824.0
1756629360,4455.87,4463.63,4455.87,4463.62,1862574.0
1756629540,4463.62,4465.26,4462.97,4463.65,2379306.0
1756629720,4463.65,4470.94,4463.59,4470.91,4627528.0
1756629900,4470.91,4471.41,4461.79,4462.31,5539182.0
1756630080,4462.31,4465.0,4462.3,4464.33,1489012.0
1756630260,4464.33,4468.88,4464.33,4468.88,2149624.0
1756630440,4468.66,4469.41,4466.9,4469.07,1373584.0
1756630620,4469.07,4470.41,4468.88,4469.88,755880.0
1756630800,4469.58,4469.58,4463.79,4464.7,2899084.0
1756630980,4464.69,4466.81,4463.44,4464.0,1199982.0
1756631160,4464.0,4468.56,4464.0,4468.43,1568162.0
1756631340,4468.42,4469.82,4466.01,4468.34,2070422.0
1756631520,4468.34,4471.39,4468.34,4470.19,1666666.0
1756631700,4470.2,4475.28,4469.78,4473.2,3599864.0
1756631880,4473.19,4473.2,4467.67,4471.73,2393714.0
1756632060,4471.74,4477.65,4471.73,4477.07,3163362.0
1756632240,4477.07,4477.07,4464.01,4465.12,4170228.0
1756632420,4465.11,4469.78,4464.79,4469.53,1943104.0
1756632600,4469.53,4471.9,4468.06,4468.95,2591852.0
1756632780,4468.99,4472.0,4466.01,4470.5,4199564.0
1756632960,4470.5,4476.27,4470.5,4474.27,3649754.0
1756633140,4474.6,4476.0,4473.76,4473.76,2225356.0
1756633320,4473.76,4475.59,4469.5,4470.08,2644856.0
1756633500,4469.92,4469.92,4460.61,4464.21,5524310.0
1756633680,4464.21,4472.99,4463.04,4472.05,3339304.0
1756633860,4472.06,4472.5,4468.57,4472.21,1653710.0
1756634040,4472.21,4473.48,4462.29,4463.01,3693118.0
1756634220,4463.01,4464.42,4458.08,4462.3,5203536.0
1756634400,4462.31,4466.87,4462.31,4465.99,3071998.0
1756634580,4465.99,4468.5,4455.21,4456.98,3498058.0
1756634760,4456.99,4460.64,4455.66,4457.0,4268198.0
1756634940,4456.99,4459.71,4453.45,4457.16,3277128.0
1756635120,4457.16,4457.16,4448.1,4450.42,6498688.0
1756635300,4450.42,4453.95,4448.25,4448.27,3472330.0
1756635480,4448.28,4451.6,4447.32,4449.95,3265384.0
1756635660,4449.95,4450.8,4448.73,4449.45,2193408.0
1756635840,4449.45,4454.65,4448.86,4450.71,3403374.0
1756636020,4450.71,4457.08,4450.7,4456.69,1763230.0
1756636200,4456.69,4461.22,4456.31,4458.08,4737118.0
1756636380,4458.07,4458.59,4452.9,4455.98,1801144.0
1756636560,4455.98,4455.98,4448.41,4450.8,2313256.0
1756636740,4450.8,4450.8,4449.15,4449.99,1465224.0
1756636920,4449.99,4452.45,4449.01,4450.9,2063158.0
1756637100,4450.91,4453.67,4447.34,4447.35,2732142.0
1756637280,4447.34,4456.47,4446.52,4451.57,2802004.0
1756637460,4451.46,4452.85,4448.17,4451.71,1374632.0
1756637640,4451.71,4456.98,4451.71,4452.94,2637446.0
1756637820,4452.94,4454.11,4450.32,4453.36,1011560.0
1756638000,4453.36,4454.68,4450.0,4450.01,1163504.0
1756638180,4450.01,4450.01,4445.71,4446.03,2617342.0
1756638360,4446.03,4448.75,4443.65,4444.57,2820658.0
1756638540,4444.56,4446.0,4444.07,4446.0,1890322.0
1756638720,4446.0,4446.0,4442.68,4443.51,2467512.0
1756638900,4443.52,4443.9,4438.32,4439.41,4545692.0
1756639080,4439.41,4455.42,4439.41,4451.9,6187406.0
1756639260,4452.21,4458.01,4451.28,4457.0,2480088.0
1756639440,4456.76,4460.64,4456.12,4457.37,3451456.0
1756639620,4456.99,4473.26,4455.83,4472.5,6757036.0
1756639800,4472.0,4476.09,4466.69,4469.28,8650100.0
1756639980,4469.64,4469.68,4463.0,4465.99,3493932.0
1756640160,4465.19,4466.65,4461.51,4463.66,2252028.0
1756640340,4463.66,4465.86,4461.2,4465.61,1699126.0
1756640520,4465.61,4469.49,4465.43,4469.1,999590.0
1756640700,4468.41,4473.4,4467.47,4471.99,2490466.0
1756640880,4471.73,4475.0,4468.42,4474.99,3067242.0
1756641060,4474.99,4480.74,4472.77,4478.0,9817642.0
1756641240,4478.0,4478.6,4472.0,4472.62,2560082.0
1756641420,4472.62,4476.0,4472.62,4474.54,2583948.0
1756641600,4474.54,4474.61,4466.08,4466.43,5405100.0
1756641780,4466.43,4472.36,4466.04,4472.0,1825242.0
1756641960,4472.0,4473.59,4467.06,4472.97,1583670.0
1756642140,4472.99,4475.72,4467.99,4469.09,2546496.0
1756642320,4469.39,4471.82,4466.21,4471.22,2079250.0
1756642500,4471.22,4474.0,4467.92,4469.01,2609578.0
1756642680,4469.02,4474.0,4468.88,4468.88,1529522.0
1756642860,4469.4,4473.4,4468.38,4472.31,1498724.0
1756643040,4472.31,4478.9,4472.3,4477.38,3789386.0
1756643220,4476.56,4479.03,4473.85,4476.98,2523578.0
1756643400,4476.99,4480.0,4475.28,4478.25,3598776.0
1756643580,4478.25,4479.0,4473.75,4478.53,3801132.0
1756643760,4478.54,4478.84,4472.5,4472.5,2273296.0
1756643940,4472.3,4475.0,4470.08,4470.17,2135366.0
1756644120,4470.16,4470.17,4465.94,4469.06,3069710.0
1756644300,4469.06,4470.36,4461.5,4470.17,3931798.0
1756644480,4470.17,4472.94,4468.0,4470.29,2729642.0
1756644660,4470.28,4476.15,4470.28,4475.92,2112604.0
1756644840,4475.92,4477.0,4473.72,4476.99,2778716.0
1756645020,4476.99,4499.63,4476.52,4487.65,17000486.0
1756645200,4487.65,4495.54,4484.72,4495.4,9543466.0
1756645380,4495.42,4495.42,4480.81,4483.68,6683962.0
1756645560,4483.68,4485.15,4473.02,4474.94,8161566.0
1756645740,4474.62,4480.7,4473.01,4480.4,4899308.0
1756645920,4480.41,4481.58,4475.66,4477.37,2720986.0
1756646100,4477.36,4489.29,4475.72,4488.85,5625242.0
1756646280,4488.86,4492.79,4485.0,4485.0,4581926.0
1756646460,4485.0,4488.28,4481.27,4483.12,2547684.0
1756646640,4484.11,4484.11,4476.17,4479.75,4129244.0
1756646820,4479.75,4483.06,4471.27,4471.55,3712910.0
1756647000,4471.55,4473.48,4467.68,4472.8,5238664.0
1756647180,4472.8,4473.0,4463.75,4465.74,4001938.0
1756647360,4465.75,4470.32,4462.8,4464.86,2882236.0
1756647540,4464.86,4469.5,4463.07,4468.3,1980814.0
1756647720,4468.3,4472.43,4468.0,4472.43,2483926.0
1756647900,4472.43,4476.68,4471.69,4474.52,3593624.0
1756648080,4474.52,4476.67,4471.8,4471.89,1845062.0
1756648260,4471.81,4471.81,4465.82,4465.82,2857992.0
1756648440,4465.74,4468.95,4462.57,4468.24,2411592.0
1756648620,4468.24,4470.68,4467.74,4468.8,1096692.0
1756648800,4468.81,4472.36,4462.0,4462.01,2582022.0
1756648980,4462.0,4464.0,4454.21,4455.91,7519684.0
1756649160,4455.9,4455.97,4451.0,4454.92,7175712.0
1756649340,4455.32,4457.31,4452.11,4454.44,2937844.0
1756649520,4454.44,4457.45,4448.08,4456.27,9327320.0
1756649700,4456.27,4457.49,4452.01,4457.0,2618906.0
1756649880,4457.0,4468.77,4457.0,4458.87,7648210.0
1756650060,4458.87,4461.92,4458.4,4459.89,2003370.0
1756650240,4459.9,4463.51,4459.45,4463.01,2446430.0
1756650420,4463.01,4466.66,4461.5,4461.5,2042706.0
1756650600,4461.5,4467.92,4461.11,4465.0,3114822.0
1756650780,4465.0,4468.29,4464.24,4465.22,1193920.0
1756650960,4464.64,4466.85,4460.23,4460.24,1504778.0
1756651140,4460.24,4460.91,4458.02,4458.98,2524760.0
1756651320,4458.98,4460.77,4457.6,4459.42,894240.0
1756651500,4459.43,4460.79,4455.41,4456.4,1798124.0
1756651680,4456.4,4456.62,4453.0,4455.01,2034346.0
1756651860,4455.02,4457.05,4452.5,4453.01,1465888.0
1756652040,4453.02,4456.08,4453.01,4455.32,1108844.0
1756652220,4455.6,4458.57,4452.0,4456.99,1590064.0
1756652400,4457.0,4467.97,4455.3,4467.81,5330306.0
1756652580,4467.8,4477.61,4466.71,4474.86,10868646.0
1756652760,4474.77,4480.45,4473.02,4473.53,6576358.0
1756652940,4473.54,4477.9,4470.74,4477.17,4197082.0
1756653120,4477.16,4477.99,4470.0,4472.5,2686180.0
1756653300,4472.5,4476.0,4468.75,4468.78,2623668.0
1756653480,4469.38,4473.14,4467.51,4473.14,4907894.0
1756653660,4473.13,4473.14,4468.0,4471.84,1250054.0
1756653840,4471.84,4471.85,4467.6,4468.95,1335756.0
1756654020,4468.95,4470.98,4468.0,4470.62,1042266.0
1756654200,4470.62,4473.04,4467.26,4471.81,1903392.0
1756654380,4471.8,4471.8,4464.32,4465.0,2509350.0
1756654560,4465.0,4466.14,4461.31,4461.75,2161582.0
1756654740,4461.75,4472.32,4461.53,4471.22,2785556.0
1756654920,4471.22,4486.44,4470.64,4485.0,10581402.0
1756655100,4485.0,4488.59,4483.26,4486.73,7717300.0
1756655280,4486.21,4486.78,4480.94,4485.24,2937168.0
1756655460,4485.23,4488.95,4484.55,4485.01,3135544.0
1756655640,4485.0,4486.81,4481.0,4486.79,1947852.0
1756655820,4486.79,4486.79,4482.07,4482.48,1991926.0
1756656000,4482.47,4485.0,4477.73,4481.06,5136124.0
1756656180,4481.67,4481.67,4472.87,4473.77,4597398.0
1756656360,4473.77,4479.99,4472.89,4478.85,6380204.0
1756656540,4478.85,4482.51,4476.1,4477.0,4102772.0
1756656720,4477.0,4479.29,4474.0,4474.01,3892830.0
1756656900,4474.01,4474.01,4468.17,4468.17,6055172.0
1756657080,4468.17,4471.0,4466.41,4466.41,2568158.0
1756657260,4466.41,4467.59,4461.32,4464.03,3282116.0
1756657440,4464.04,4468.33,4464.03,4467.57,1477192.0
1756657620,4467.33,4470.34,4466.18,4466.18,2500042.0
1756657800,4466.18,4466.18,4458.17,4459.79,4584896.0
1756657980,4459.79,4463.96,4458.3,4459.84,2013840.0
1756658160,4459.83,4467.8,4459.83,4466.18,2653374.0
1756658340,4466.18,4468.71,4462.52,4466.15,1613168.0
1756658520,4466.15,4469.03,4466.14,4468.13,1631228.0
1756658700,4468.12,4472.13,4463.4,4464.15,2738926.0
1756658880,4464.15,4467.41,4463.41,4465.26,1703194.0
1756659060,4464.76,4471.81,4463.69,4470.71,4127092.0
1756659240,4470.71,4474.16,4469.72,4470.0,1731976.0
1756659420,4469.99,4471.66,4468.22,4468.78,1170804.0
1756659600,4468.78,4469.95,4466.11,4469.52,1313656.0
1756659780,4469.52,4474.66,4469.24,4474.65,1379484.0
1756659960,4474.66,4475.9,4471.7,4471.7,1464680.0
1756660140,4471.45,4475.94,4471.2,4475.94,998688.0
1756660320,4475.94,4479.83,4475.62,4479.83,2380204.0
1756660500,4479.83,4480.99,4471.84,4473.16,2557996.0
1756660680,4473.15,4477.61,4473.02,4473.86,1130972.0
1756660860,4473.86,4477.0,4471.84,4474.07,2104252.0
1756661040,4474.07,4475.45,4472.24,4474.99,2507288.0
1756661220,4474.99,4485.57,4474.99,4480.91,6929546.0
1756661400,4480.92,4485.72,4477.99,4485.72,2676512.0
1756661580,4485.71,4485.72,4480.06,4480.06,1738448.0
1756661760,4480.06,4482.99,4475.44,4482.1,4334504.0
1756661940,4481.63,4482.76,4479.99,4481.28,1508408.0
1756662120,4481.28,4483.0,4480.61,4481.62,909084.0
1756662300,4481.62,4484.6,4479.0,4482.38,1874532.0
1756662480,4482.38,4482.39,4476.8,4476.8,1558590.0
1756662660,4476.8,4478.0,4475.8,4477.5,832498.0
1756662840,4477.5,4480.84,4475.76,4479.99,1052340.0
1756663020,4479.99,4479.99,4474.5,4474.71,931958.0
1756663200,4475.09,4478.74,4474.04,4477.37,1727874.0
1756663380,4477.37,4477.37,4470.43,4471.21,1722812.0
1756663560,4471.21,4477.48,4470.97,4477.09,987552.0
1756663740,4477.09,4481.4,4476.19,4479.95,1084376.0
1756663920,4479.95,4482.0,4477.95,4481.24,1704312.0
1756664100,4481.24,4482.48,4478.26,4482.0,1203838.0
1756664280,4482.0,4486.39,4481.99,4485.48,2959924.0
1756664460,4485.48,4486.46,4481.17,4481.6,2057456.0
1756664640,4481.6,4482.97,4476.38,4478.35,1818682.0
1756664820,4478.35,4478.97,4475.54,4475.54,1363784.0
1756665000,4476.14,4481.09,4475.61,4480.48,1705178.0
1756665180,4480.48,4484.68,4478.21,4484.58,1308824.0
1756665360,4484.58,4485.11,4481.57,4481.57,1286484.0
1756665540,4481.58,4483.22,4479.26,4482.4,1222642.0
1756665720,4482.4,4482.4,4477.21,4479.49,1105114.0
1756665900,4479.5,4483.58,4479.0,4479.59,915570.0
1756666080,4479.59,4488.61,4479.59,4488.61,2002126.0
1756666260,4488.61,4489.0,4485.34,4488.64,2591456.0
1756666440,4488.63,4488.68,4485.0,4485.0,1110344.0
1756666620,4485.0,4487.81,4484.98,4487.21,708798.0
1756666800,4487.2,4487.38,4482.62,4482.9,1321854.0
1756666980,4482.91,4488.13,4482.9,4483.16,1332782.0
1756667160,4483.16,4483.16,4475.84,4476.51,2898716.0
1756667340,4476.52,4477.26,4474.22,4474.22,2448862.0
1756667520,4474.22,4474.43,4471.09,4472.09,1822536.0
1756667700,4472.09,4472.1,4468.15,4468.36,2038702.0
1756667880,4468.26,4475.99,4468.04,4475.02,1904650.0
1756668060,4475.02,4475.09,4468.45,4469.03,1473742.0
1756668240,4469.03,4470.6,4467.56,4467.56,818976.0
1756668420,4467.56,4471.08,4466.96,4466.96,2127106.0
1756668600,4466.97,4469.13,4466.44,4467.47,1231902.0
1756668780,4467.47,4473.53,4467.32,4472.96,1771578.0
1756668960,4472.97,4473.87,4468.68,4469.46,779544.0
1756669140,4469.46,4474.87,4469.45,4472.78,1407532.0
1756669320,4472.78,4477.0,4471.9,4474.17,1026358.0
1756669500,4474.16,4474.16,4467.87,4469.06,1301478.0
1756669680,4469.06,4469.8,4467.37,4469.21,644964.0
1756669860,4469.2,4469.95,4462.6,4462.61,1957932.0
1756670040,4462.61,4463.65,4452.85,4458.54,10629516.0
1756670220,4458.54,4459.7,4451.99,4453.24,5951554.0
1756670400,4453.24,4453.7,4442.81,4451.92,13047596.0
1756670580,4451.82,4452.13,4449.23,4451.53,2099804.0
1756670760,4451.54,4453.48,4448.47,4450.15,2198172.0
1756670940,4450.15,4458.66,4449.45,4458.29,3779932.0
1756671120,4458.3,4459.77,4458.11,4458.26,3176296.0
1756671300,4458.12,4460.0,4453.01,4454.21,2171822.0
1756671480,4454.52,4456.12,4451.12,4451.12,2157988.0
1756671660,4451.12,4452.47,4448.52,4451.52,2690386.0
1756671840,4451.52,4456.23,4450.8,4455.45,899726.0
1756672020,4455.46,4457.8,4454.55,4456.58,517674.0
1756672200,4456.58,4460.0,4455.0,4459.76,1480404.0
1756672380,4459.28,4459.76,4453.55,4454.74,701416.0
1756672560,4454.74,4454.75,4449.31,4449.74,1527232.0
1756672740,4449.75,4451.72,4447.54,4449.46,1327278.0
1756672920,4449.47,4451.62,4448.43,4450.93,1178630.0
1756673100,4450.94,4451.57,4449.0,4449.0,729928.0
1756673280,4449.0,4455.9,4449.0,4455.89,1038334.0
1756673460,4455.9,4455.9,4450.71,4451.3,695240.0
1756673640,4452.06,4453.46,4451.02,4452.86,929882.0
1756673820,4452.85,4454.77,4452.85,4452.87,715184.0
1756674000,4452.86,4452.86,4448.52,4452.6,1054676.0
1756674180,4452.6,4452.6,4447.96,4450.5,925392.0
1756674360,4450.5,4454.45,4447.75,4454.45,1151202.0
1756674540,4454.45,4454.45,4448.71,4449.25,1331646.0
1756674720,4448.77,4463.63,4448.76,4463.63,1390558.0
1756674900,4463.62,4463.72,4457.01,4460.52,5805504.0
1756675080,4460.53,4463.0,4459.56,4460.98,1114454.0
1756675260,4460.97,4461.78,4456.86,4459.19,909610.0
1756675440,4459.19,4459.2,4456.25,4457.96,580876.0
1756675620,4457.96,4461.44,4457.95,4459.2,431734.0
1756675800,4459.02,4465.65,4457.47,4465.18,1466840.0
1756675980,4465.19,4466.0,4463.19,4463.49,1351248.0
1756676160,4463.49,4469.95,4461.74,4469.11,1767620.0
1756676340,4469.1,4469.11,4466.52,4468.64,2063630.0
1756676520,4468.99,4475.7,4468.99,4473.9,3126754.0
1756676700,4473.9,4473.9,4469.25,4469.45,782718.0
1756676880,4469.45,4470.23,4466.0,4466.99,791360.0
1756677060,4466.99,4470.8,4466.99,4469.75,511048.0
1756677240,4469.75,4469.8,4467.17,4469.8,840490.0
1756677420,4469.8,4469.8,4463.99,4468.0,1539270.0
1756677600,4468.0,4469.99,4454.56,4457.99,4379546.0
1756677780,4457.63,4458.59,4452.74,4453.86,5368410.0
1756677960,4454.34,4458.75,4450.04,4456.49,3632160.0
1756678140,4456.49,4464.39,4456.49,4464.16,2000372.0
1756678320,4464.16,4464.9,4459.0,4464.69,1576984.0
1756678500,4464.69,4468.0,4464.69,4468.0,1404078.0
1756678680,4467.99,4471.39,4467.99,4471.39,1885218.0
1756678860,4471.39,4471.4,4464.46,4465.11,1462360.0
1756679040,4465.11,4471.88,4464.64,4471.87,1177498.0
1756679220,4471.03,4471.03,4465.93,4465.93,858082.0
1756679400,4465.84,4466.01,4458.12,4458.72,2550858.0
1756679580,4458.72,4459.19,4452.54,4452.54,1880202.0
1756679760,4452.55,4457.35,4452.54,4452.77,1701616.0
1756679940,4452.77,4452.77,4449.29,4451.4,2242306.0
1756680120,4451.4,4452.01,4438.04,4439.89,12795512.0
1756680300,4439.89,4441.48,4431.65,4435.99,9546298.0
1756680480,4434.32,4441.24,4434.09,4439.99,5991918.0
1756680660,4439.99,4442.55,4434.1,4435.0,4242176.0
1756680840,4434.99,4438.11,4434.0,4437.89,3561008.0
1756681020,4438.2,4443.99,4437.89,4442.73,3492038.0
1756681200,4442.25,4442.64,4428.0,4428.0,4513210.0
1756681380,4428.0,4433.0,4422.8,4431.73,15370676.0
1756681560,4431.73,4435.0,4429.32,4432.38,2811814.0
1756681740,4432.38,4436.0,4430.12,4434.76,2277406.0
1756681920,4434.77,4435.68,4430.12,4432.12,2073712.0
1756682100,4432.11,4432.11,4416.76,4418.79,11511782.0
1756682280,4418.8,4423.24,4412.26,4421.8,13141580.0
1756682460,4421.8,4421.81,4399.03,4413.01,17283226.0
1756682640,4413.3,4413.86,4405.89,4407.45,7369676.0
1756682820,4408.69,4412.97,4393.7,4405.77,9865516.0
1756683000,4405.77,4405.77,4387.59,4393.04,17826848.0
1756683180,4393.05,4396.41,4386.0,4393.01,11222264.0
1756683360,4393.01,4397.36,4383.68,4385.42,7921306.0
1756683540,4385.41,4386.56,4373.57,4380.39,14976876.0
1756683720,4380.43,4388.33,4379.41,4384.87,7117888.0
1756683900,4384.88,4387.67,4380.0,4386.62,4593594.0
1756684080,4386.62,4392.85,4385.92,4391.54,6811520.0
1756684260,4391.54,4392.41,4382.23,4386.63,3329390.0
1756684440,4386.63,4389.02,4385.0,4389.0,2175902.0
1756684620,4389.01,4390.62,4386.37,4389.59,2555916.0
1756684800,4389.59,4389.59,4383.62,4385.99,4893392.0
1756684980,4385.86,4387.48,4367.52,4379.55,13625980.0
1756685160,4379.39,4393.73,4375.59,4388.14,9872174.0
1756685340,4388.14,4391.05,4383.28,4387.9,4209004.0
1756685520,4387.9,4390.29,4384.52,4384.57,2741076.0
1756685700,4384.5,4391.64,4383.35,4388.26,4262900.0
1756685880,4388.25,4391.77,4382.44,4386.21,3139698.0
1756686060,4386.21,4386.64,4377.68,4382.52,5592336.0
1756686240,4382.32,4382.32,4362.13,4371.06,14608426.0
1756686420,4371.06,4377.56,4368.45,4372.1,9121764.0
1756686600,4372.1,4376.93,4366.12,4374.39,5878368.0
1756686780,4374.39,4377.68,4361.77,4363.18,7505672.0
1756686960,4362.49,4371.62,4358.32,4366.3,7807532.0
1756687140,4367.74,4381.74,4364.51,4381.74,4503286.0
1756687320,4381.73,4398.41,4381.73,4393.51,14801364.0
1756687500,4393.51,4409.05,4390.88,4401.0,13149740.0
1756687680,4401.25,4401.54,4387.07,4391.26,6504230.0
1756687860,4392.05,4402.0,4391.26,4401.72,3430878.0
1756688040,4401.4,4402.41,4396.0,4402.13,3799048.0
1756688220,4402.13,4402.13,4388.08,4393.82,5066420.0
1756688400,4393.83,4405.0,4388.87,4404.0,4024196.0
1756688580,4404.0,4404.5,4395.0,4402.43,3539466.0
1756688760,4401.88,4401.88,4389.34,4390.63,5110968.0
1756688940,4390.63,4390.63,4381.3,4388.53,5578042.0
1756689120,4388.54,4392.56,4385.0,4391.39,2729772.0
1756689300,4392.39,4394.25,4381.34,4392.78,3485368.0
1756689480,4392.78,4401.53,4391.1,4396.01,5238480.0
1756689660,4396.2,4403.34,4392.68,4398.05,4223252.0
1756689840,4398.01,4405.19,4394.51,4404.71,3004896.0
1756690020,4404.44,4407.97,4403.04,4405.77,3526488.0
1756690200,4405.77,4412.92,4399.65,4404.44,9038226.0
1756690380,4404.44,4415.61,4401.65,4409.64,5382718.0
1756690560,4409.64,4421.31,4409.26,4412.01,13850554.0
1756690740,4412.02,4418.33,4411.72,4414.77,4315142.0
1756690920,4414.01,4423.93,4413.4,4422.77,5072924.0
1756691100,4422.81,4429.79,4418.0,4422.49,9996736.0
1756691280,4422.83,4425.01,4412.77,4413.22,4153204.0
1756691460,4413.92,4419.24,4405.59,4408.91,4560752.0
1756691640,4409.47,4415.51,4406.34,4411.09,3459666.0
1756691820,4411.09,4416.76,4410.57,4414.5,2053790.0
1756692000,4414.5,4417.69,4408.0,4408.0,4054448.0
1756692180,4408.01,4412.12,4404.35,4407.21,4719780.0
1756692360,4407.56,4413.09,4406.35,4407.69,3522990.0
1756692540,4407.7,4409.83,4397.35,4397.35,5171320.0
1756692720,4397.36,4397.38,4389.65,4394.93,9404106.0
1756692900,4394.93,4396.95,4386.68,4389.5,5687040.0
1756693080,4389.5,4393.36,4388.0,4389.25,2943176.0
1756693260,4389.24,4397.62,4385.64,4390.62,3565312.0
1756693440,4390.62,4390.98,4373.96,4382.78,11401866.0
1756693620,4382.77,4396.19,4380.5,4390.06,6644488.0
1756693800,4390.28,4391.39,4375.11,4375.11,6233952.0
1756693980,4375.59,4383.21,4367.96,4375.01,13139678.0
1756694160,4375.07,4385.61,4374.03,4380.43,4226260.0
1756694340,4380.43,4381.55,4377.0,4377.83,2091136.0
1756694520,4377.82,4378.49,4373.49,4375.65,3867720.0
1756694700,4375.98,4380.79,4370.43,4377.7,5873136.0
1756694880,4378.44,4379.01,4364.27,4369.16,8009002.0
1756695060,4370.05,4377.84,4368.51,4376.03,4693964.0
1756695240,4376.03,4387.36,4375.87,4382.24,6924158.0
1756695420,4382.24,4385.0,4379.3,4384.99,2217208.0
1756695600,4385.0,4385.65,4372.0,4381.37,3921216.0
1756695780,4381.37,4394.94,4380.55,4392.14,12893306.0
1756695960,4391.87,4394.93,4385.09,4386.21,3792356.0
1756696140,4386.2,4388.87,4380.8,4383.66,2645634.0
1756696320,4384.21,4385.17,4376.01,4376.34,2710434.0
1756696500,4376.34,4378.88,4371.12,4378.87,4245316.0
1756696680,4378.52,4380.74,4373.0,4374.71,2284820.0
1756696860,4374.71,4377.43,4369.14,4377.27,3690686.0
1756697040,4377.27,4379.0,4371.21,4374.17,2738520.0
1756697220,4373.91,4381.94,4373.74,4381.33,3725412.0
1756697400,4381.33,4386.51,4379.6,4381.26,4114630.0
1756697580,4382.32,4382.32,4369.61,4372.4,5604610.0
1756697760,4372.39,4379.74,4370.72,4377.7,2652760.0
1756697940,4378.19,4385.18,4377.69,4385.18,3253120.0
1756698120,4385.18,4389.85,4384.03,4389.85,3777782.0
1756698300,4389.84,4397.3,4389.6,4392.0,6824006.0
1756698480,4392.0,4392.59,4387.0,4388.49,3723190.0
1756698660,4388.05,4392.68,4383.86,4391.64,3728648.0
1756698840,4391.64,4404.77,4391.63,4403.04,9153506.0
1756699020,4403.03,4406.61,4401.48,4401.56,4350424.0
1756699200,4401.35,4402.99,4396.07,4399.09,7568636.0
1756699380,4399.24,4399.25,4394.75,4395.99,1930252.0
1756699560,4396.16,4403.0,4393.56,4400.74,3240522.0
1756699740,4400.74,4409.69,4400.74,4408.04,4281982.0
1756699920,4408.04,4409.75,4402.91,4403.33,2803378.0
1756700100,4403.34,4404.66,4390.27,4392.36,3685452.0
1756700280,4392.91,4393.55,4383.77,4387.27,6139636.0
1756700460,4387.26,4387.77,4383.68,4385.85,2318946.0
1756700640,4385.85,4385.85,4380.2,4380.92,3418188.0
1756700820,4380.96,4391.83,4380.96,4386.49,4122036.0
1756701000,4386.79,4387.6,4380.96,4381.02,2886984.0
1756701180,4381.01,4382.23,4373.46,4374.17,7265408.0
1756701360,4374.02,4379.43,4370.38,4377.25,5599944.0
1756701540,4377.25,4380.48,4375.63,4376.59,2824890.0
1756701720,4376.59,4379.78,4375.56,4376.86,1291402.0
1756701900,4376.86,4377.96,4371.5,4373.51,2931168.0
1756702080,4373.12,4380.78,4371.13,4375.61,3120646.0
1756702260,4375.61,4385.0,4375.61,4383.47,3059410.0
1756702440,4384.08,4388.29,4383.0,4384.9,2645874.0
1756702620,4384.89,4385.0,4381.95,4383.8,984046.0
1756702800,4383.81,4384.39,4375.77,4379.21,2862294.0
1756702980,4379.21,4389.62,4378.34,4389.6,3231206.0
1756703160,4389.6,4390.4,4378.01,4378.01,2954182.0
1756703340,4378.01,4378.01,4361.97,4365.86,13400144.0
1756703520,4365.87,4372.84,4365.18,4372.39,3219544.0
1756703700,4372.29,4373.43,4363.96,4363.96,3280590.0
1756703880,4363.96,4371.64,4357.29,4371.64,8598540.0
1756704060,4371.63,4392.48,4370.0,4390.04,11642408.0
1756704240,4389.7,4391.0,4385.52,4390.4,4985594.0
1756704420,4390.41,4392.5,4388.13,4390.76,4135246.0
1756704600,4390.76,4393.0,4387.9,4388.2,3717022.0
1756704780,4388.2,4389.56,4383.55,4386.75,2348256.0
1756704960,4386.59,4395.74,4386.59,4394.36,3615458.0
1756705140,4394.36,4401.7,4394.36,4401.64,6457460.0
1756705320,4401.63,4404.48,4400.51,4402.56,5239070.0
1756705500,4402.56,4404.54,4395.28,4395.36,4286770.0
1756705680,4395.36,4395.91,4392.31,4392.71,3311630.0
1756705860,4392.71,4399.78,4391.78,4397.88,2378864.0
1756706040,4397.87,4397.88,4392.55,4395.8,1173918.0
1756706220,4395.57,4396.13,4392.2,4392.33,1173790.0
1756706400,4392.34,4395.04,4388.99,4389.61,2405556.0
1756706580,4389.61,4389.96,4378.01,4381.0,5033176.0
1756706760,4380.87,4381.74,4372.26,4373.0,4128162.0
1756706940,4372.99,4381.32,4372.99,4378.44,2542066.0
1756707120,4378.44,4389.55,4377.66,4386.7,2401404.0
1756707300,4386.71,4387.59,4378.75,4380.98,2030980.0
1756707480,4380.98,4388.9,4380.36,4388.89,2502132.0
1756707660,4388.77,4398.57,4388.77,4397.76,4397134.0
1756707840,4397.75,4398.86,4394.24,4398.01,2675408.0
1756708020,4398.0,4400.55,4394.0,4394.01,2748904.0
1756708200,4394.01,4400.42,4394.01,4400.16,2885050.0
1756708380,4400.16,4400.99,4393.79,4396.66,1813874.0
1756708560,4396.66,4401.05,4392.02,4401.05,3367060.0
1756708740,4401.17,4404.87,4400.35,4404.14,3671250.0
1756708920,4404.15,4406.64,4402.0,4403.63,3310574.0
1756709100,4403.63,4404.0,4398.31,4399.5,2416094.0
1756709280,4399.5,4407.13,4397.64,4398.09,3749214.0
1756709460,4398.07,4399.36,4395.86,4398.35,1601376.0
1756709640,4398.57,4400.59,4395.53,4396.39,1091776.0
1756709820,4396.37,4397.0,4394.43,4395.31,1894604.0
1756710000,4395.32,4400.9,4393.3,4398.4,3035534.0
1756710180,4398.63,4399.03,4393.18,4395.14,2255914.0
1756710360,4395.78,4395.84,4384.49,4387.25,4440144.0
1756710540,4387.25,4388.88,4384.0,4384.69,2850472.0
1756710720,4384.69,4384.69,4378.19,4378.85,4165350.0
1756710900,4378.86,4385.58,4378.2,4385.06,4122556.0
1756711080,4385.06,4398.5,4384.77,4398.49,5979468.0
1756711260,4398.25,4403.29,4396.44,4401.93,6355058.0
1756711440,4401.93,4402.38,4395.72,4400.85,3859818.0
1756711620,4400.79,4421.94,4400.79,4419.66,16436608.0
1756711800,4418.83,4421.98,4413.47,4415.0,10226092.0
1756711980,4415.01,4435.77,4414.73,4422.51,22233104.0
1756712160,4422.5,4428.76,4414.37,4414.99,7111772.0
1756712340,4414.99,4419.71,4412.24,4412.24,4633262.0
1756712520,4412.24,4420.31,4412.06,4420.31,5546806.0
1756712700,4420.21,4431.72,4419.67,4427.56,9465698.0
1756712880,4427.55,4431.99,4426.54,4427.3,7669008.0
1756713060,4427.29,4448.71,4427.03,4447.4,26384564.0
1756713240,4447.23,4456.66,4446.7,4448.59,17958388.0
1756713420,4448.49,4462.09,4447.01,4462.0,14440584.0
1756713600,4460.9,4487.64,4460.9,4487.64,42538414.0
1756713780,4487.0,4489.62,4470.12,4473.28,24186052.0
1756713960,4472.74,4481.64,4470.44,4473.86,13810412.0
1756714140,4474.26,4478.32,4471.2,4474.56,6105512.0
1756714320,4475.0,4480.79,4470.26,4472.21,8015466.0
1756714500,4472.48,4473.48,4463.9,4466.36,10689940.0
1756714680,4466.36,4477.02,4463.45,4471.72,11540906.0
1756714860,4471.71,4478.78,4470.88,4476.0,5587102.0
1756715040,4475.77,4477.86,4467.3,4468.64,3686294.0
1756715220,4468.63,4470.0,4465.82,4465.82,3267770.0
1756715400,4465.83,4472.17,4465.82,4468.45,4799690.0
1756715580,4468.46,4474.28,4465.0,4471.01,6097712.0
1756715760,4471.0,4474.19,4466.25,4468.76,2841244.0
1756715940,4468.76,4472.0,4466.0,4471.0,4790468.0
1756716120,4471.0,4471.9,4468.45,4470.2,1330204.0
1756716300,4469.68,4473.0,4465.01,4468.24,3851108.0
1756716480,4468.62,4481.68,4468.62,4478.0,3445106.0
1756716660,4477.62,4481.59,4475.15,4478.86,3215192.0
1756716840,4478.85,4479.99,4470.67,4471.1,3265608.0
1756717020,4470.84,4475.0,4470.84,4474.31,1848192.0
1756717200,4474.07,4477.2,4469.05,4470.93,3379402.0
1756717380,4470.93,4477.35,4470.45,4473.38,2859502.0
1756717560,4473.19,4475.29,4470.39,4474.76,2138102.0
1756717740,4474.76,4478.75,4472.72,4478.47,4379458.0
1756717920,4478.47,4480.87,4478.47,4479.99,2892002.0
1756718100,4479.99,4480.87,4475.74,4479.69,1987642.0
1756718280,4479.99,4480.88,4476.0,4476.4,2234388.0
1756718460,4476.41,4479.15,4474.59,4477.71,1766738.0
1756718640,4477.71,4480.25,4477.05,4477.34,1097314.0
1756718820,4477.33,4477.33,4473.4,4474.41,1899088.0
1756719000,4474.41,4480.0,4473.41,4478.54,2332142.0
1756719180,4478.54,4479.49,4468.82,4468.94,4297620.0
1756719360,4468.95,4469.2,4453.46,4461.1,14399954.0
1756719540,4461.1,4462.41,4455.92,4458.78,4251668.0
1756719720,4458.97,4460.99,4457.48,4459.8,3771082.0
1756719900,4459.8,4459.99,4453.19,4457.58,5346158.0
1756720080,4457.87,4458.97,4448.74,4448.74,5986756.0
1756720260,4448.76,4452.01,4445.16,4449.77,9481100.0
1756720440,4449.77,4450.16,4446.22,4448.47,4930198.0
1756720620,4448.47,4448.85,4445.48,4445.49,1334700.0
1756720800,4439.19,4439.44,4423.47,4426.0,16392776.0
1756720980,4426.52,4439.23,4425.61,4438.56,12466320.0
1756721160,4438.76,4438.97,4432.42,4435.3,4081700.0
1756721340,4435.06,4440.0,4435.06,4438.01,4424296.0
1756721520,4438.16,4442.5,4438.07,4441.0,3652032.0
1756721700,4441.0,4442.99,4435.01,4438.51,3363398.0
1756721880,4438.51,4438.96,4433.0,4434.0,2135902.0
1756722060,4434.0,4436.27,4430.01,4432.09,3553570.0
1756722240,4432.09,4433.69,4429.22,4430.27,4007770.0
1756722420,4430.26,4430.37,4427.25,4429.3,3659996.0
1756722600,4429.31,4429.49,4411.92,4415.54,12315120.0
1756722780,4415.93,4417.03,4403.64,4414.45,14889210.0
1756722960,4414.39,4414.98,4401.01,4401.01,10329092.0
1756723140,4400.99,4402.95,4390.01,4398.12,23028232.0
1756723320,4398.12,4401.72,4391.72,4399.75,8475802.0
1756723500,4399.76,4400.7,4393.5,4393.5,6178642.0
1756723680,4393.5,4396.01,4388.2,4393.16,7984666.0
1756723860,4393.16,4398.24,4393.03,4397.69,3601176.0
1756724040,4397.69,4407.49,4395.93,4405.0,10223338.0
1756724220,4405.01,4406.39,4400.75,4406.39,5096172.0
1756724400,4406.25,4406.25,4400.34,4402.68,5119796.0
1756724580,4402.67,4411.87,4402.38,4410.19,6247514.0
1756724760,4410.37,4412.54,4405.15,4407.49,5391394.0
1756724940,4407.48,4409.42,4403.02,4404.01,3094348.0
1756725120,4404.01,4405.96,4398.26,4399.72,4904310.0
1756725300,4400.37,4406.23,4399.74,4401.16,3624432.0
1756725480,4400.94,4401.5,4395.79,4401.24,3343090.0
1756725660,4401.24,4405.08,4399.6,4403.38,2765896.0
1756725840,4403.38,4403.86,4396.26,4398.07,2638838.0
1756726020,4397.87,4400.0,4395.92,4399.16,1697136.0
1756726200,4399.16,4399.2,4391.3,4391.31,5293826.0
1756726380,4391.64,4397.95,4386.66,4394.0,8960206.0
1756726560,4394.01,4394.76,4387.0,4388.89,4208686.0
1756726740,4389.53,4391.19,4384.21,4388.01,5662248.0
1756726920,4388.01,4388.99,4380.19,4380.99,6451294.0
1756727100,4380.99,4386.95,4380.8,4384.83,4004388.0
1756727280,4384.79,4389.55,4384.27,4388.49,3537512.0
1756727460,4388.83,4392.43,4387.24,4392.11,3540670.0
1756727640,4392.11,4398.0,4392.1,4395.91,4566178.0
1756727820,4395.31,4395.31,4389.33,4390.87,2145288.0
1756728000,4390.4,4390.66,4385.01,4385.38,3023910.0
1756728180,4385.38,4393.4,4382.1,4393.4,5044512.0
1756728360,4393.85,4403.68,4392.37,4403.68,8063674.0
1756728540,4403.68,4405.81,4398.01,4400.0,5532368.0
1756728720,4400.0,4400.0,4393.07,4397.5,3597468.0
1756728900,4397.49,4398.38,4391.98,4398.37,2726466.0
1756729080,4398.38,4399.2,4395.45,4397.51,2298206.0
1756729260,4397.51,4404.43,4394.51,4404.0,2216380.0
1756729440,4403.62,4406.29,4402.7,4405.51,3434196.0
1756729620,4405.33,4410.78,4402.12,4402.13,4840360.0
1756729800,4402.79,4403.0,4397.0,4401.8,3551722.0
1756729980,4401.8,4404.94,4400.02,4402.78,1657714.0
1756730160,4402.77,4406.84,4402.77,4406.15,2113100.0
1756730340,4406.02,4406.02,4393.99,4395.31,3211366.0
1756730520,4396.34,4399.29,4391.89,4395.36,3662886.0
1756730700,4395.36,4400.84,4393.06,4399.83,3564094.0
1756730880,4400.27,4403.24,4399.29,4401.88,1952454.0
1756731060,4401.39,4402.01,4393.12,4394.45,1878948.0
1756731240,4394.64,4404.29,4394.64,4402.59,1993430.0
1756731420,4402.59,4402.96,4397.81,4400.82,1482606.0
1756731600,4401.26,4404.49,4395.01,4404.49,3825504.0
1756731780,4404.48,4405.23,4398.11,4400.0,2897646.0
1756731960,4400.0,4408.5,4400.0,4407.86,3193280.0
1756732140,4407.85,4411.35,4401.48,4407.68,5171452.0
1756732320,4407.68,4407.68,4400.62,4406.0,4237380.0
1756732500,4406.29,4406.66,4395.98,4399.3,2922504.0
1756732680,4399.62,4410.67,4398.66,4410.28,3599874.0
1756732860,4409.64,4416.54,4409.38,4414.33,6543910.0
1756733040,4413.85,4422.77,4410.15,4420.75,8158104.0
1756733220,4420.75,4421.41,4413.2,4413.5,4313144.0
1756733400,4413.51,4414.0,4397.51,4397.65,6637312.0
1756733580,4397.49,4402.82,4395.9,4397.52,5692542.0
1756733760,4397.59,4400.54,4390.13,4393.16,8647674.0
1756733940,4393.36,4397.9,4391.39,4397.55,4155474.0
1756734120,4397.54,4397.54,4384.0,4384.91,10501824.0
1756734300,4384.89,4384.89,4371.83,4380.46,19931292.0
1756734480,4380.47,4388.99,4380.46,4386.62,5307110.0
1756734660,4386.29,4388.29,4381.28,4383.84,3506228.0
1756734840,4383.85,4386.55,4373.7,4379.51,6250086.0
1756735020,4379.51,4385.27,4379.51,4383.72,5443994.0
1756735200,4383.71,4393.8,4381.76,4390.97,6737016.0
1756735380,4390.98,4397.44,4386.29,4396.0,4078030.0
1756735560,4395.48,4398.87,4389.87,4390.8,3118620.0
1756735740,4390.8,4392.44,4386.18,4392.35,2322112.0
1756735920,4392.36,4398.63,4391.62,4395.99,1717048.0
1756736100,4395.99,4400.68,4391.6,4392.66,3495802.0
1756736280,4392.66,4393.8,4385.01,4391.11,3148782.0
1756736460,4391.11,4397.65,4388.59,4396.6,1825458.0
1756736640,4396.59,4400.0,4395.11,4397.65,2619868.0
1756736820,4397.24,4397.25,4392.69,4396.25,2652424.0
1756737000,4396.71,4400.09,4388.52,4388.6,3308278.0
1756737180,4388.58,4390.65,4382.45,4387.34,4349896.0
1756737360,4387.33,4392.38,4382.24,4390.81,2750546.0
1756737540,4390.69,4390.82,4384.03,4386.08,1926458.0
1756737720,4386.91,4390.48,4385.96,4389.51,1711220.0
1756737900,4389.51,4391.0,4380.01,4381.97,4185302.0
1756738080,4381.96,4387.28,4377.85,4387.28,3381096.0
1756738260,4387.44,4398.38,4385.79,4397.32,7696286.0
1756738440,4397.16,4400.91,4395.56,4398.12,4216704.0
1756738620,4398.0,4398.0,4392.78,4394.39,1864180.0
1756738800,4394.39,4394.47,4387.79,4391.39,2628838.0
1756738980,4391.39,4403.68,4389.73,4398.94,7305194.0
1756739160,4398.94,4400.13,4386.64,4388.25,3747350.0
1756739340,4388.25,4388.85,4373.58,4379.99,9808886.0
1756739520,4379.99,4386.14,4379.55,4381.9,3561908.0
1756739700,4381.9,4385.2,4376.76,4384.99,3549514.0
1756739880,4384.52,4388.5,4382.34,4383.35,3538886.0
1756740060,4383.34,4384.99,4375.73,4375.74,3800828.0
1756740240,4375.74,4378.08,4363.4,4372.31,16627382.0
1756740420,4372.31,4373.0,4367.0,4369.06,4335758.0
1756740600,4369.05,4372.67,4362.53,4363.01,7416028.0
1756740780,4362.78,4369.52,4359.51,4364.48,11272774.0
1756740960,4364.72,4372.96,4364.48,4371.0,6552294.0
1756741140,4371.0,4372.0,4364.47,4365.41,3517874.0
1756741320,4365.41,4367.16,4363.0,4364.76,3676134.0
1756741500,4365.53,4372.0,4364.34,4368.03,3529660.0
1756741680,4368.02,4368.02,4357.76,4360.92,8917258.0
1756741860,4361.12,4362.99,4339.36,4352.61,30865972.0
1756742040,4352.61,4358.88,4348.28,4358.01,10866856.0
1756742220,4358.01,4360.68,4355.0,4359.99,4584662.0
1756742400,4359.99,4363.07,4348.54,4348.66,7244772.0
1756742580,4348.66,4356.62,4347.0,4356.61,7517218.0
1756742760,4356.62,4364.0,4355.56,4360.82,6300620.0
1756742940,4360.83,4361.97,4356.28,4361.96,3070992.0
1756743120,4361.99,4364.97,4359.6,4363.49,3618138.0
1756743300,4363.33,4363.33,4351.76,4358.9,3619116.0
1756743480,4358.99,4369.4,4356.0,4366.01,5459318.0
1756743660,4366.31,4367.07,4359.21,4366.01,2810598.0
1756743840,4364.23,4364.73,4360.13,4364.21,2163930.0
1756744020,4364.21,4366.24,4358.57,4358.68,1907522.0
1756744200,4358.68,4359.99,4353.85,4359.34,3236958.0
1756744380,4359.34,4365.37,4358.66,4364.69,2300722.0
1756744560,4364.7,4365.84,4359.53,4359.53,2241570.0
1756744740,4359.53,4359.53,4350.16,4354.29,3062908.0
1756744920,4354.29,4362.59,4354.29,4360.34,2702642.0
1756745100,4360.33,4365.73,4360.0,4362.39,2450566.0
1756745280,4362.38,4362.39,4354.6,4357.1,1552482.0
1756745460,4357.55,4358.19,4350.02,4350.74,3259234.0
1756745640,4350.74,4354.47,4344.84,4354.47,5837704.0
1756745820,4354.1,4355.15,4351.79,4353.31,1128318.0
1756746000,4353.31,4353.31,4345.23,4348.27,2977676.0
1756746180,4347.73,4352.25,4345.35,4349.92,2157036.0
1756746360,4349.92,4356.59,4346.0,4355.28,2501682.0
1756746540,4355.27,4355.28,4331.94,4333.81,14547738.0
1756746720,4332.38,4334.69,4316.0,4324.65,42535832.0
1756746900,4324.26,4330.58,4319.35,4326.6,12878516.0
1756747080,4326.6,4334.54,4326.59,4327.88,5698638.0
1756747260,4327.88,4330.51,4318.85,4319.61,4693998.0
1756747440,4319.61,4326.0,4317.41,4317.41,4999970.0
1756747620,4317.57,4317.86,4308.43,4316.28,16986484.0
1756747800,4316.27,4317.6,4308.0,4313.11,6129178.0
1756747980,4313.12,4320.04,4307.79,4319.74,5757872.0
1756748160,4319.74,4322.55,4313.33,4314.84,5049738.0
1756748340,4314.82,4315.75,4310.26,4315.74,4577122.0
1756748520,4316.0,4322.86,4314.81,4321.5,4029516.0
1756748700,4321.61,4323.95,4313.48,4313.49,4154094.0
1756748880,4314.25,4324.64,4313.36,4324.64,3779622.0
1756749060,4324.63,4327.27,4322.85,4326.31,7755784.0
1756749240,4326.3,4326.47,4321.72,4326.14,2387510.0
1756749420,4326.14,4327.66,4320.68,4320.68,2342354.0
1756749600,4320.69,4327.43,4320.16,4326.57,2576922.0
1756749780,4326.32,4333.79,4325.27,4329.34,6387682.0
1756749960,4329.34,4339.22,4329.19,4332.24,7865760.0
1756750140,4332.03,4334.39,4325.99,4332.69,4551466.0
1756750320,4332.69,4340.0,4332.69,4337.86,3408668.0
1756750500,4337.86,4341.23,4333.67,4337.62,3329846.0
1756750680,4337.7,4344.32,4336.44,4341.44,5789184.0
1756750860,4341.44,4342.86,4337.62,4339.07,3885978.0
1756751040,4338.91,4341.03,4335.69,4341.02,1943436.0
1756751220,4341.02,4342.85,4339.04,4341.51,1736068.0
1756751400,4341.51,4345.5,4341.5,4345.11,2517716.0
1756751580,4345.55,4346.0,4340.0,4340.0,1940714.0
1756751760,4339.81,4342.4,4333.33,4334.02,2265822.0
1756751940,4334.25,4341.81,4333.29,4340.03,1955510.0
1756752120,4339.7,4343.15,4339.01,4341.18,1242922.0
1756752300,4341.18,4346.0,4341.18,4344.0,1947026.0
1756752480,4344.0,4345.0,4340.34,4342.0,2727786.0
1756752660,4342.0,4346.48,4341.99,4344.53,2967252.0
1756752840,4346.83,4347.78,4344.81,4346.36,3222130.0
1756753020,4345.85,4347.49,4344.81,4345.1,1649842.0
1756753200,4345.1,4345.17,4340.94,4345.17,3912100.0
1756753380,4345.17,4349.61,4345.17,4349.08,3298014.0
1756753560,4349.08,4351.63,4348.79,4350.34,2632838.0
1756753740,4350.08,4354.68,4348.01,4351.69,4531768.0
1756753920,4351.91,4352.38,4350.0,4350.74,1816874.0
1756754100,4350.74,4355.87,4350.73,4354.28,3919864.0
1756754280,4354.49,4356.68,4352.69,4356.13,1688206.0
1756754460,4356.13,4357.0,4352.12,4356.99,1444296.0
1756754640,4356.99,4360.79,4356.0,4356.37,6251540.0
1756754820,4356.37,4357.3,4348.25,4348.25,2554588.0
1756755000,4348.1,4356.41,4347.25,4355.32,3097250.0
1756755180,4355.32,4359.0,4354.48,4355.99,866168.0
1756755360,4355.99,4362.36,4355.7,4360.74,3013480.0
1756755540,4360.74,4367.52,4360.74,4362.16,5081224.0
1756755720,4362.16,4364.67,4361.29,4363.93,1725356.0
1756755900,4363.93,4366.0,4361.61,4363.78,2713636.0
1756756080,4363.78,4365.12,4356.73,4357.43,2726362.0
1756756260,4357.42,4365.99,4356.05,4365.59,2546394.0
1756756440,4365.6,4367.62,4362.7,4366.01,1852984.0
1756756620,4366.01,4367.19,4363.66,4365.78,856480.0
1756756800,4366.17,4366.56,4360.36,4360.88,2197762.0
1756756980,4360.87,4365.33,4358.17,4358.24,1536680.0
1756757160,4358.25,4360.41,4353.94,4356.24,3239032.0
1756757340,4356.24,4361.45,4356.23,4361.44,1266714.0
1756757520,4361.44,4363.16,4358.09,4358.29,921680.0
1756757700,4358.29,4358.75,4347.24,4351.6,9689390.0
1756757880,4351.61,4353.19,4349.12,4349.12,3111550.0
1756758060,4349.13,4352.53,4345.5,4346.41,4157310.0
1756758240,4346.56,4346.57,4342.32,4346.56,3755066.0
1756758420,4346.55,4349.12,4346.55,4348.18,1557914.0
1756758600,4348.18,4348.18,4338.39,4341.82,4032842.0
1756758780,4341.82,4343.09,4334.98,4336.01,4808534.0
1756758960,4336.01,4336.02,4284.33,4293.48,59864884.0
1756759140,4293.47,4307.64,4291.51,4301.35,19044300.0
1756759320,4301.57,4302.41,4269.0,4269.77,36902758.0
1756759500,4268.82,4289.27,4259.3,4274.92,60269432.0
1756759680,4275.57,4289.07,4269.18,4286.61,22891424.0
1756759860,4287.36,4288.42,4281.39,4284.55,6807376.0
1756760040,4284.54,4290.14,4278.48,4279.39,9540014.0
1756760220,4279.39,4286.37,4274.54,4286.01,5863002.0
1756760400,4286.0,4288.09,4275.0,4277.99,7357742.0
1756760580,4278.01,4280.0,4247.01,4263.12,40291146.0
1756760760,4263.12,4273.43,4263.12,4266.76,9971928.0
1756760940,4266.76,4274.75,4265.39,4268.04,5570884.0
1756761120,4268.04,4278.38,4266.97,4275.3,4335776.0
1756761300,4275.3,4285.5,4273.7,4276.86,6690504.0
1756761480,4276.85,4279.53,4267.69,4274.98,5340878.0
1756761660,4274.91,4279.91,4273.22,4277.34,2865952.0
1756761840,4277.34,4281.7,4272.6,4275.83,3332110.0
1756762020,4274.01,4278.14,4269.65,4269.66,2794706.0
1756762200,4269.99,4271.93,4260.01,4262.85,5380172.0
1756762380,4262.85,4267.53,4259.01,4264.41,5130968.0
1756762560,4264.41,4267.6,4262.3,4266.11,1928612.0
1756762740,4265.87,4266.29,4200.62,4235.4,54395130.0
1756762920,4234.15,4244.07,4225.89,4237.79,31213886.0
1756763100,4237.79,4246.96,4227.01,4246.96,14482878.0
1756763280,4246.96,4252.73,4241.3,4250.01,9115590.0
1756763460,4250.01,4250.01,4240.95,4245.4,4231814.0
1756763640,4245.39,4246.27,4235.96,4246.27,4616502.0
1756763820,4246.84,4260.6,4242.79,4259.23,10512772.0
1756764000,4259.23,4261.9,4249.79,4259.99,15433718.0
1756764180,4259.99,4264.99,4256.28,4261.72,9583334.0
1756764360,4261.73,4261.73,4256.6,4259.0,6520934.0
1756764540,4259.01,4275.48,4259.01,4273.59,9714312.0
1756764720,4273.39,4274.24,4267.39,4273.41,7120170.0
1756764900,4273.31,4280.35,4272.28,4280.0,8353054.0
1756765080,4280.0,4301.22,4275.52,4288.92,16273036.0
1756765260,4288.8,4288.8,4278.18,4281.44,4462486.0
1756765440,4281.44,4282.12,4277.51,4280.07,1874796.0
1756765620,4280.07,4280.63,4270.07,4271.34,4399734.0
1756765800,4271.35,4273.1,4266.0,4267.12,3144576.0
1756765980,4267.53,4276.29,4267.44,4276.06,2559128.0
1756766160,4276.01,4278.49,4264.01,4264.86,3494082.0
1756766340,4264.86,4265.39,4258.0,4260.0,7069178.0
1756766520,4259.99,4267.0,4258.76,4260.23,3884058.0
1756766700,4260.23,4275.46,4258.99,4274.1,6289024.0
1756766880,4274.1,4279.69,4273.4,4277.34,5120270.0
1756767060,4277.03,4284.65,4276.0,4284.34,3341806.0
1756767240,4284.09,4289.11,4281.04,4287.01,2634514.0
1756767420,4286.91,4287.2,4282.12,4282.55,2678322.0
1756767600,4282.53,4296.42,4281.98,4290.94,7752668.0
1756767780,4290.94,4297.39,4290.02,4290.97,4986928.0
1756767960,4290.04,4294.39,4288.43,4290.69,4354452.0
1756768140,4290.59,4296.44,4287.37,4293.26,2342512.0
1756768320,4293.26,4306.85,4293.26,4303.01,9887010.0
1756768500,4303.0,4303.03,4291.23,4291.36,6148232.0
1756768680,4291.36,4295.19,4287.79,4289.67,3026110.0
1756768860,4289.68,4290.5,4287.35,4288.91,1893676.0
1756769040,4289.87,4292.0,4286.7,4289.0,1594898.0
1756769220,4289.58,4296.4,4289.58,4296.19,1558858.0
1756769400,4296.18,4296.18,4286.3,4286.67,3373068.0
1756769580,4286.67,4287.0,4280.69,4284.26,5398584.0
1756769760,4284.26,4291.0,4284.26,4288.3,2141426.0
1756769940,4288.31,4295.17,4287.06,4292.66,2176824.0
1756770120,4292.89,4299.49,4291.16,4298.63,2973412.0
1756770300,4298.63,4317.5,4297.95,4309.04,13387676.0
1756770480,4309.02,4309.68,4302.95,4305.3,4979594.0
1756770660,4305.32,4305.6,4299.08,4302.75,2973934.0
1756770840,4302.75,4308.67,4299.25,4307.34,2414360.0
1756771020,4307.33,4314.45,4307.12,4313.0,4003658.0
1756771200,4313.0,4316.82,4307.95,4311.28,6102548.0
1756771380,4310.91,4317.34,4306.62,4310.01,5524976.0
1756771560,4310.01,4313.85,4303.7,4313.16,8576448.0
1756771740,4313.16,4313.17,4303.67,4305.92,2705452.0
1756771920,4305.65,4306.0,4299.11,4301.24,3111028.0
1756772100,4301.4,4308.62,4300.61,4301.77,3289868.0
1756772280,4301.77,4318.33,4301.39,4314.7,3852100.0
1756772460,4314.69,4314.69,4302.6,4303.19,2871340.0
1756772640,4303.25,4313.51,4303.12,4309.87,1486822.0
1756772820,4309.87,4312.6,4301.57,4301.57,2058068.0
1756773000,4301.57,4308.3,4297.37,4308.29,3506848.0
1756773180,4307.57,4312.99,4304.56,4304.56,2506626.0
1756773360,4304.56,4305.53,4297.72,4304.64,3310380.0
1756773540,4304.65,4306.5,4300.0,4302.0,1280218.0
1756773720,4302.01,4302.01,4291.1,4291.72,3666006.0
1756773900,4291.72,4300.91,4289.13,4299.1,3798694.0
1756774080,4299.1,4310.0,4296.97,4309.18,2615866.0
1756774260,4309.19,4309.19,4300.22,4300.29,2854240.0
1756774440,4299.98,4299.98,4292.62,4295.75,2758868.0
1756774620,4296.24,4302.5,4295.86,4302.5,1336964.0
1756774800,4302.5,4308.64,4300.29,4307.21,2579946.0
1756774980,4307.2,4309.81,4302.6,4306.3,3183254.0
1756775160,4307.26,4311.63,4301.64,4303.36,2576884.0
1756775340,4303.03,4305.12,4298.15,4302.38,4402534.0
1756775520,4302.25,4306.25,4298.8,4301.0,1151306.0
1756775700,4301.01,4301.81,4291.37,4297.53,4167322.0
1756775880,4297.53,4308.0,4294.29,4305.16,3756622.0
1756776060,4305.16,4314.0,4304.37,4313.5,3833218.0
1756776240,4313.64,4313.74,4302.74,4302.89,2915314.0
1756776420,4302.92,4309.63,4301.6,4308.82,1249868.0
1756776600,4308.82,4311.76,4302.88,4307.93,1855546.0
1756776780,4307.47,4308.8,4295.59,4296.65,7080606.0
1756776960,4296.64,4299.29,4295.0,4297.76,2042638.0
1756777140,4297.77,4308.43,4297.46,4306.56,1963268.0
1756777320,4306.56,4336.86,4306.2,4330.24,19641032.0
1756777500,4330.24,4332.95,4322.29,4327.23,9980634.0
1756777680,4327.0,4338.88,4326.14,4336.08,8930766.0
1756777860,4336.65,4339.22,4330.21,4330.54,4702940.0
1756778040,4330.37,4333.25,4326.73,4326.74,3718694.0
1756778220,4326.73,4328.86,4321.01,4321.45,3841140.0
1756778400,4321.45,4324.0,4317.36,4324.0,3485564.0
1756778580,4324.0,4331.69,4321.61,4329.77,3474490.0
1756778760,4330.0,4334.99,4326.95,4327.63,2741310.0
1756778940,4327.63,4327.63,4323.17,4323.67,2297528.0
1756779120,4323.27,4327.67,4322.82,4325.64,2240872.0
1756779300,4325.63,4325.99,4314.0,4316.84,3176546.0
1756779480,4316.33,4324.78,4314.0,4324.77,2664648.0
1756779660,4324.16,4333.8,4322.56,4333.22,2895874.0
1756779840,4332.97,4339.94,4330.86,4331.47,5007690.0
1756780020,4331.47,4338.43,4331.42,4334.44,2216140.0
1756780200,4334.43,4334.44,4329.46,4331.57,1768842.0
1756780380,4331.73,4336.11,4331.73,4335.99,1654032.0
1756780560,4335.99,4346.18,4330.3,4330.94,8220982.0
1756780740,4330.95,4332.88,4322.81,4325.96,3981270.0
1756780920,4325.77,4334.4,4325.35,4334.12,1970844.0
1756781100,4334.12,4338.29,4331.46,4335.99,2877384.0
1756781280,4335.98,4344.17,4331.18,4343.79,5637834.0
1756781460,4343.42,4346.46,4340.55,4342.55,5496642.0
1756781640,4341.15,4342.86,4337.62,4342.86,4047492.0
1756781820,4342.86,4362.34,4342.68,4359.12,17117720.0
1756782000,4358.8,4363.62,4351.26,4353.6,8104580.0
1756782180,4353.45,4359.62,4353.45,4358.7,8810490.0
1756782360,4358.7,4383.33,4356.95,4378.67,24678264.0
1756782540,4378.9,4381.74,4376.37,4380.66,12197028.0
1756782720,4380.66,4383.33,4376.0,4381.3,6216664.0
1756782900,4381.06,4392.79,4379.23,4381.15,15261786.0
1756783080,4381.08,4382.09,4373.21,4374.26,6460354.0
1756783260,4373.96,4374.85,4368.22,4371.6,5223994.0
1756783440,4371.12,4374.68,4369.14,4369.33,3407540.0
1756783620,4369.1,4370.99,4367.53,4368.28,4538712.0
1756783800,4368.28,4369.13,4362.17,4364.6,7079356.0
1756783980,4364.84,4370.0,4363.99,4368.99,2456300.0
1756784160,4368.99,4372.9,4368.01,4370.01,3466968.0
1756784340,4370.01,4370.79,4364.6,4370.58,2193904.0
1756784520,4370.58,4374.26,4368.8,4369.5,2754724.0
1756784700,4369.5,4374.17,4368.6,4371.94,2329406.0
1756784880,4371.95,4374.05,4369.83,4373.52,981614.0
1756785060,4373.89,4376.0,4371.02,4371.68,2340740.0
1756785240,4371.75,4372.18,4366.75,4366.76,1603614.0
1756785420,4366.76,4366.8,4363.0,4365.22,2955128.0
1756785600,4365.22,4366.83,4360.72,4361.87,2536642.0
1756785780,4361.74,4369.86,4359.23,4367.41,5111488.0
1756785960,4367.6,4369.24,4362.85,4363.91,1699592.0
1756786140,4364.72,4369.9,4364.0,4369.37,1684646.0
1756786320,4369.37,4375.36,4368.61,4374.93,1946368.0
1756786500,4374.93,4375.35,4372.16,4374.89,2170924.0
1756786680,4374.89,4380.0,4374.34,4379.13,4548016.0
1756786860,4379.13,4380.65,4375.5,4378.4,1497974.0
1756787040,4378.39,4378.39,4372.84,4373.42,1956922.0
1756787220,4373.42,4378.4,4373.4,4376.93,1412938.0
1756787400,4377.0,4382.54,4377.0,4381.05,3199366.0
1756787580,4381.04,4382.91,4376.8,4379.4,2459278.0
1756787760,4379.51,4379.9,4374.0,4374.28,2419928.0
1756787940,4374.96,4381.2,4374.96,4380.44,2150048.0
1756788120,4380.43,4381.99,4378.59,4380.36,1499402.0
1756788300,4379.77,4383.73,4379.76,4382.64,1685382.0
1756788480,4382.65,4383.12,4375.77,4379.5,3187550.0
1756788660,4379.49,4383.0,4376.72,4381.84,1999744.0
1756788840,4381.77,4382.81,4379.2,4379.2,1996230.0
1756789020,4379.2,4386.65,4379.2,4385.63,3076758.0
1756789200,4385.63,4387.47,4382.12,4383.35,2620658.0
1756789380,4383.78,4384.1,4372.2,4373.26,4065018.0
1756789560,4373.3,4373.82,4368.8,4369.5,4144642.0
1756789740,4369.85,4373.5,4367.73,4371.67,3214532.0
1756789920,4371.67,4377.73,4371.66,4377.73,2033730.0
1756790100,4377.74,4380.52,4375.56,4378.99,2361832.0
1756790280,4378.98,4383.83,4378.2,4379.69,1484110.0
1756790460,4379.69,4380.09,4375.01,4379.13,2000376.0
1756790640,4379.13,4384.08,4378.5,4382.65,1756490.0
1756790820,4382.65,4382.66,4377.96,4378.91,2227540.0
1756791000,4378.9,4381.21,4376.89,4377.45,1853216.0
1756791180,4377.46,4381.2,4377.1,4380.73,1859488.0
1756791360,4380.73,4383.88,4380.51,4380.59,2235242.0
1756791540,4380.58,4385.65,4380.58,4381.97,2043526.0
1756791720,4382.21,4383.64,4380.77,4381.73,2860120.0
1756791900,4381.74,4386.41,4381.0,4385.48,1621740.0
1756792080,4385.49,4386.41,4381.29,4382.94,1677758.0
1756792260,4382.94,4387.47,4382.93,4383.92,1754014.0
1756792440,4383.92,4383.92,4380.88,4380.9,1045922.0
1756792620,4380.9,4384.15,4380.51,4382.63,1110252.0
1756792800,4382.64,4386.47,4380.0,4383.74,3145832.0
1756792980,4383.8,4386.28,4382.34,4386.23,1851760.0
1756793160,4386.23,4399.39,4386.23,4399.37,11899120.0
1756793340,4399.24,4399.24,4388.64,4389.52,5037462.0
1756793520,4389.38,4394.39,4388.85,4393.05,1841928.0
1756793700,4393.04,4395.79,4389.43,4395.08,1809418.0
1756793880,4395.07,4395.99,4391.6,4394.65,2233794.0
1756794060,4394.65,4396.55,4392.26,4396.54,2158618.0
1756794240,4396.54,4398.55,4393.6,4394.87,3425800.0
1756794420,4394.86,4395.67,4390.17,4390.74,2501384.0
1756794600,4390.74,4396.66,4387.21,4394.81,4978930.0
1756794780,4394.81,4407.63,4394.81,4403.47,8407278.0
1756794960,4403.38,4408.08,4401.44,4406.0,7165834.0
1756795140,4405.59,4413.1,4405.59,4408.07,9542024.0
1756795320,4408.07,4414.69,4405.24,4407.35,6853240.0
1756795500,4406.21,4409.01,4401.87,4405.02,6524228.0
1756795680,4405.02,4409.09,4403.53,4403.53,3094104.0
1756795860,4403.53,4404.72,4401.12,4402.48,4177034.0
1756796040,4402.48,4411.85,4402.48,4410.74,3954070.0
1756796220,4410.74,4413.62,4409.28,4410.39,3616750.0
1756796400,4410.67,4411.82,4407.26,4409.2,4715950.0
1756796580,4409.2,4411.0,4405.0,4405.01,2067050.0
1756796760,4405.01,4406.63,4398.8,4403.45,4720012.0
1756796940,4403.7,4404.22,4396.82,4396.83,4857408.0
1756797120,4396.83,4397.5,4391.27,4391.85,8996662.0
1756797300,4391.84,4398.12,4391.59,4398.0,4259588.0
1756797480,4398.0,4401.28,4393.0,4393.5,3608874.0
1756797660,4393.55,4394.0,4388.65,4390.58,5445566.0
1756797840,4390.38,4391.61,4385.24,4389.98,8349776.0
1756798020,4390.37,4396.4,4390.37,4394.64,2213376.0
1756798200,4394.64,4399.78,4394.18,4397.58,2688802.0
1756798380,4397.58,4400.81,4384.98,4386.36,6241222.0
1756798560,4386.53,4389.0,4386.05,4387.31,3620714.0
1756798740,4387.31,4389.49,4385.05,4385.68,4235638.0
1756798920,4385.68,4385.68,4381.41,4384.0,7942462.0
1756799100,4384.0,4388.82,4383.3,4383.96,3275564.0
1756799280,4383.95,4386.68,4372.5,4375.34,14396906.0
1756799460,4375.34,4375.93,4367.32,4370.02,15424304.0
1756799640,4370.02,4377.22,4366.45,4376.19,9986662.0
1756799820,4376.18,4376.95,4371.05,4376.35,3654244.0
1756800000,4376.01,4380.75,4374.63,4380.71,5597580.0
1756800180,4380.79,4383.86,4370.81,4371.4,5255364.0
1756800360,4371.4,4375.4,4371.35,4374.44,2291066.0
1756800540,4374.44,4377.92,4374.0,4377.74,2536030.0
1756800720,4377.74,4377.91,4368.81,4369.17,5350072.0
1756800900,4369.35,4377.95,4368.09,4375.61,3495904.0
1756801080,4375.41,4388.93,4374.52,4385.51,5174546.0
1756801260,4385.95,4393.75,4384.48,4391.83,7190042.0
1756801440,4391.83,4393.44,4388.39,4392.31,3248068.0
1756801620,4392.32,4395.0,4391.02,4394.21,3556822.0
1756801800,4394.04,4396.12,4388.41,4388.44,3128866.0
1756801980,4388.31,4389.09,4385.61,4388.4,2539480.0
1756802160,4388.2,4392.57,4387.35,4392.25,2664966.0
1756802340,4392.25,4399.25,4391.96,4394.16,4916454.0
1756802520,4394.16,4405.3,4394.16,4401.32,8703396.0
1756802700,4401.31,4404.13,4401.16,4403.24,3176458.0
1756802880,4403.24,4403.24,4397.35,4400.83,3991580.0
1756803060,4400.83,4403.36,4397.74,4397.74,2214544.0
1756803240,4397.74,4398.4,4392.5,4393.9,3374410.0
1756803420,4393.68,4395.59,4390.0,4390.0,3402346.0
1756803600,4390.0,4394.98,4384.43,4394.95,6297612.0
1756803780,4394.95,4400.43,4394.45,4400.15,2448974.0
1756803960,4400.09,4401.75,4396.49,4397.24,2675750.0
1756804140,4397.24,4400.9,4395.2,4400.73,1664200.0
1756804320,4401.07,4403.5,4399.5,4399.81,2167662.0
1756804500,4399.81,4401.68,4391.23,4399.12,4031636.0
1756804680,4399.12,4406.21,4398.35,4398.36,5669552.0
1756804860,4398.49,4400.67,4395.7,4395.71,3093310.0
1756805040,4395.71,4396.14,4391.46,4391.63,2154330.0
1756805220,4391.62,4391.63,4388.86,4390.88,2889994.0
1756805400,4390.89,4392.69,4386.88,4392.2,2933540.0
1756805580,4392.18,4396.56,4390.25,4396.08,1463068.0
1756805760,4396.08,4398.14,4395.48,4397.67,1261036.0
1756805940,4397.67,4399.96,4394.01,4394.8,1735640.0
1756806120,4394.8,4396.73,4393.02,4396.54,2008922.0
1756806300,4395.9,4396.3,4392.37,4394.87,1083546.0
1756806480,4394.88,4395.99,4391.64,4393.0,1092998.0
1756806660,4393.07,4396.19,4391.31,4391.46,1276588.0
1756806840,4391.46,4394.54,4391.45,4394.21,853604.0
1756807020,4394.21,4399.0,4393.31,4397.78,979248.0
1756807200,4398.23,4399.5,4391.46,4391.82,1386850.0
1756807380,4392.16,4397.06,4390.32,4393.92,965694.0
1756807560,4393.43,4396.21,4390.53,4395.35,1284194.0
1756807740,4395.35,4398.0,4392.06,4394.4,1135118.0
1756807920,4394.4,4395.56,4392.04,4394.3,1011374.0
1756808100,4394.3,4395.39,4385.62,4388.23,3891568.0
1756808280,4388.22,4388.7,4383.79,4384.71,3966948.0
1756808460,4384.72,4386.48,4382.12,4384.42,2465050.0
1756808640,4384.42,4386.59,4381.76,4386.16,1932008.0
1756808820,4386.16,4387.93,4382.17,4382.97,2148816.0
1756809000,4382.97,4384.51,4381.01,4381.21,2195506.0
1756809180,4381.21,4381.97,4376.44,4379.74,4196630.0
1756809360,4379.9,4382.98,4379.12,4380.37,1299018.0
1756809540,4380.38,4386.45,4380.37,4386.01,1525060.0
1756809720,4386.0,4386.01,4375.95,4382.7,2341504.0
1756809900,4382.7,4385.55,4380.11,4385.45,1062008.0
1756810080,4385.41,4387.31,4383.73,4386.87,1803284.0
1756810260,4386.87,4386.93,4383.67,4385.88,919940.0
1756810440,4386.11,4390.55,4385.85,4389.33,1959854.0
1756810620,4389.33,4389.36,4388.25,4388.53,286892.0
1756810800,4389.95,4391.44,4386.61,4387.88,1200232.0
1756810980,4387.88,4389.0,4380.82,4382.71,1916810.0
1756811160,4382.71,4383.59,4378.67,4379.2,2201612.0
1756811340,4379.19,4381.92,4377.7,4377.7,1612842.0
1756811520,4377.92,4378.23,4375.16,4375.67,3608720.0
1756811700,4375.66,4380.88,4375.12,4378.14,3041732.0
1756811880,4378.14,4378.14,4371.2,4373.49,3735754.0
1756812060,4373.49,4376.14,4370.81,4374.91,4436762.0
1756812240,4374.91,4376.27,4372.47,4374.07,1972490.0
1756812420,4374.41,4374.87,4367.16,4368.21,6584776.0
1756812600,4368.21,4371.47,4368.21,4371.38,3559378.0
1756812780,4371.38,4372.75,4367.0,4368.04,3216690.0
1756812960,4368.04,4373.6,4368.04,4370.32,2434040.0
1756813140,4370.25,4372.51,4364.23,4372.51,5933078.0
1756813320,4372.5,4374.64,4372.2,4372.34,1442596.0
1756813500,4372.35,4374.59,4365.4,4365.63,2558588.0
1756813680,4365.63,4366.36,4360.78,4363.08,7045460.0
1756813860,4363.07,4363.6,4353.05,4353.69,12236130.0
1756814040,4353.69,4355.0,4345.69,4347.23,14579854.0
1756814220,4347.23,4348.27,4340.01,4346.88,12392036.0
1756814400,4346.06,4351.4,4331.49,4333.99,13391896.0
1756814580,4333.99,4337.26,4328.5,4328.98,11419740.0
1756814760,4328.98,4328.98,4320.38,4324.8,13959294.0
1756814940,4324.81,4330.48,4323.71,4327.05,9851090.0
1756815120,4327.05,4334.8,4325.0,4325.46,6736498.0
1756815300,4325.47,4331.02,4320.57,4327.39,6836980.0
1756815480,4327.04,4337.92,4323.0,4337.27,7158192.0
1756815660,4337.27,4337.83,4331.14,4332.79,7396828.0
1756815840,4332.79,4333.31,4327.47,4332.0,4191842.0
1756816020,4332.0,4337.7,4332.0,4335.15,5129126.0
1756816200,4335.15,4337.73,4325.29,4327.47,5273592.0
1756816380,4328.18,4330.0,4318.56,4322.01,10050302.0
1756816560,4322.01,4325.38,4313.92,4317.88,10972374.0
1756816740,4317.87,4318.09,4310.89,4312.34,9622270.0
1756816920,4312.35,4312.35,4287.57,4300.59,30072424.0
1756817100,4299.93,4300.66,4278.02,4279.24,22094928.0
1756817280,4279.85,4286.54,4265.82,4279.78,23092442.0
1756817460,4279.8,4292.05,4279.67,4290.69,16932500.0
1756817640,4291.09,4291.83,4270.75,4276.91,18174052.0
1756817820,4276.91,4281.47,4274.34,4275.59,9186456.0
1756818000,4275.34,4288.87,4272.65,4288.21,16961394.0
1756818180,4288.04,4291.05,4280.59,4290.38,11827556.0
1756818360,4288.99,4296.75,4287.7,4291.69,13648484.0
1756818540,4291.69,4296.46,4288.12,4294.74,6676484.0
1756818720,4294.74,4297.73,4289.12,4290.86,7245494.0
1756818900,4290.87,4298.6,4289.36,4291.12,6457854.0
1756819080,4291.22,4291.99,4284.51,4291.44,5542518.0
1756819260,4291.45,4294.5,4287.04,4294.29,2860608.0
1756819440,4294.26,4317.87,4292.83,4314.33,20135180.0
1756819620,4314.01,4314.11,4300.05,4303.61,8544946.0
1756819800,4304.52,4304.91,4276.97,4295.14,31102048.0
1756819980,4294.94,4321.98,4291.49,4321.07,23554382.0
1756820160,4319.6,4346.0,4319.6,4328.3,38920360.0
1756820340,4327.96,4342.26,4323.89,4338.86,17963652.0
1756820520,4338.85,4344.52,4332.29,4341.14,16359826.0
1756820700,4341.14,4381.65,4338.34,4362.06,47962122.0
1756820880,4361.79,4390.37,4361.79,4389.99,23336698.0
1756821060,4389.99,4391.16,4368.05,4368.05,23162016.0
1756821240,4367.93,4378.44,4363.81,4375.31,14493800.0
1756821420,4375.3,4376.67,4362.5,4376.29,13548718.0
1756821600,4378.43,4395.26,4362.18,4362.19,31107666.0
1756821780,4363.23,4369.0,4341.22,4346.72,31276138.0
1756821960,4347.38,4354.35,4345.62,4351.01,12974370.0
1756822140,4350.88,4365.85,4350.88,4357.99,11650266.0
1756822320,4357.8,4364.3,4349.28,4352.6,7467456.0
1756822500,4352.38,4355.5,4332.01,4354.09,17668806.0
1756822680,4353.99,4368.99,4353.74,4357.44,13966060.0
1756822860,4357.33,4373.63,4354.47,4363.61,12099588.0
1756823040,4363.16,4365.93,4350.56,4365.67,9185712.0
1756823220,4365.86,4370.96,4360.56,4370.36,7713384.0
1756823400,4369.7,4375.79,4361.98,4364.29,10526624.0
1756823580,4363.83,4372.31,4363.83,4366.19,10788236.0
1756823760,4365.69,4375.22,4356.34,4356.34,7809798.0
1756823940,4355.85,4357.96,4351.5,4353.65,6173964.0
1756824120,4352.59,4358.13,4346.95,4354.22,7030574.0
1756824300,4354.44,4361.47,4351.25,4351.83,6203616.0
1756824480,4351.26,4360.75,4347.8,4350.76,7096638.0
1756824660,4350.76,4353.53,4342.72,4346.08,6641680.0
1756824840,4346.1,4349.14,4334.2,4337.67,9349344.0
1756825020,4337.68,4347.84,4336.57,4346.1,6056908.0
1756825200,4346.01,4350.12,4340.83,4346.85,5600976.0
1756825380,4346.99,4351.16,4326.16,4326.16,6487974.0
1756825560,4326.83,4328.52,4316.01,4326.95,24422444.0
1756825740,4326.63,4332.57,4322.22,4330.31,9489592.0
1756825920,4330.41,4342.7,4326.23,4342.39,5538572.0
1756826100,4342.57,4351.35,4338.27,4338.28,11662152.0
1756826280,4338.28,4338.68,4327.85,4331.01,9810680.0
1756826460,4331.12,4337.73,4326.89,4330.48,3480978.0
1756826640,4331.6,4331.91,4321.76,4326.62,7266962.0
1756826820,4326.62,4337.16,4326.12,4333.74,3867390.0
1756827000,4334.14,4334.14,4318.88,4326.49,4922860.0
1756827180,4326.49,4327.0,4309.3,4309.38,8910892.0
1756827360,4309.37,4311.64,4302.74,4306.4,13475852.0
1756827540,4306.39,4313.11,4298.23,4313.11,15307082.0
1756827720,4313.11,4315.79,4307.57,4307.82,5977002.0
1756827900,4307.7,4316.55,4306.19,4315.6,5255952.0
1756828080,4315.49,4316.81,4298.3,4298.3,9357676.0
1756828260,4297.82,4297.82,4284.77,4285.23,19509694.0
1756828440,4285.23,4295.82,4284.69,4290.28,10767550.0
1756828620,4290.28,4293.21,4282.44,4292.65,8267548.0
1756828800,4292.75,4302.51,4292.56,4294.83,10601770.0
1756828980,4295.01,4305.99,4295.0,4305.99,5433382.0
1756829160,4305.99,4308.49,4289.21,4289.47,11031242.0
1756829340,4289.21,4304.94,4286.08,4304.94,6755452.0
1756829520,4304.95,4308.14,4294.98,4296.89,5245348.0
1756829700,4296.79,4304.9,4292.0,4296.28,4455620.0
1756829880,4296.28,4300.73,4290.9,4296.94,4291436.0
1756830060,4297.11,4302.99,4283.33,4283.34,6557060.0
1756830240,4283.15,4284.89,4275.19,4283.67,12120054.0
1756830420,4283.67,4286.72,4275.71,4280.52,7364794.0
1756830600,4280.64,4287.99,4279.66,4287.93,5131646.0
1756830780,4288.19,4295.59,4286.32,4291.97,6446432.0
1756830960,4291.77,4297.18,4287.73,4288.84,5348872.0
1756831140,4288.33,4293.65,4284.63,4293.65,2412474.0
1756831320,4293.66,4299.5,4291.21,4291.9,5268066.0
1756831500,4291.9,4297.06,4288.13,4294.8,4063596.0
1756831680,4294.8,4295.74,4283.84,4295.44,4514288.0
1756831860,4295.44,4299.08,4289.12,4292.56,4989694.0
1756832040,4292.57,4299.0,4287.0,4296.69,4899588.0
1756832220,4296.69,4296.69,4291.83,4293.58,4088258.0
1756832400,4293.94,4305.04,4293.94,4302.59,8487280.0
1756832580,4302.59,4307.03,4301.57,4305.0,10958402.0
1756832760,4305.08,4305.45,4298.14,4298.17,3910082.0
1756832940,4298.6,4299.87,4287.41,4287.76,4715758.0
1756833120,4287.74,4291.85,4285.32,4289.62,3620298.0
1756833300,4289.6,4297.36,4288.29,4295.24,3390796.0
1756833480,4295.24,4303.99,4294.56,4302.61,3055086.0
1756833660,4302.61,4303.48,4299.0,4303.19,2321462.0
1756833840,4302.96,4309.0,4301.63,4306.2,6287378.0
1756834020,4306.21,4312.57,4305.81,4307.71,6934388.0
1756834200,4307.71,4319.58,4307.27,4316.07,8534430.0
1756834380,4315.93,4317.03,4310.0,4310.44,5867892.0
1756834560,4310.01,4311.75,4298.53,4299.71,8434390.0
1756834740,4299.98,4309.9,4299.49,4309.43,3038256.0
1756834920,4308.9,4310.14,4303.69,4305.04,1900128.0
1756835100,4305.03,4310.95,4304.39,4307.42,2207084.0
1756835280,4307.42,4315.62,4305.68,4313.31,2895822.0
1756835460,4313.62,4332.09,4310.33,4322.54,16547226.0
1756835640,4322.54,4323.14,4316.77,4319.77,4855786.0
1756835820,4319.85,4320.99,4317.18,4317.19,2466168.0
1756836000,4317.19,4322.6,4306.78,4307.3,5683750.0
1756836180,4307.51,4307.98,4288.27,4289.38,12052486.0
1756836360,4289.51,4296.03,4286.36,4289.73,6245382.0
1756836540,4289.73,4289.73,4281.91,4286.01,8468844.0
1756836720,4286.01,4294.8,4282.46,4293.69,4465906.0
1756836900,4294.28,4297.15,4281.5,4282.99,6467362.0
1756837080,4283.14,4291.58,4278.24,4289.94,4784336.0
1756837260,4289.76,4299.0,4287.93,4296.05,5802056.0
1756837440,4296.04,4298.0,4286.19,4291.13,4188006.0
1756837620,4294.49,4296.17,4287.71,4288.98,3592378.0
1756837800,4288.98,4291.78,4278.05,4279.99,4782698.0
1756837980,4279.55,4289.89,4277.47,4286.17,3203156.0
1756838160,4286.17,4297.32,4284.85,4292.37,4980948.0
1756838340,4291.38,4291.79,4278.81,4280.96,3855262.0
1756838520,4280.05,4282.39,4278.1,4281.9,2540764.0
1756838700,4281.46,4281.47,4264.68,4267.91,16788294.0
1756838880,4268.0,4308.91,4268.0,4304.69,17292466.0
1756839060,4303.03,4314.63,4301.58,4311.59,14519118.0
1756839240,4311.12,4312.78,4299.0,4299.87,9782908.0
1756839420,4299.74,4301.86,4292.99,4294.57,4913482.0
1756839600,4294.58,4300.23,4291.45,4296.71,4058028.0
1756839780,4296.54,4311.26,4289.82,4306.31,7790864.0
1756839960,4306.21,4312.48,4304.4,4304.67,3411722.0
1756840140,4304.0,4304.0,4292.35,4292.35,2798588.0
1756840320,4292.63,4298.69,4271.14,4271.14,11842636.0
1756840500,4271.13,4282.63,4268.64,4278.55,10259048.0
1756840680,4278.99,4284.78,4277.62,4278.01,4060312.0
1756840860,4278.08,4281.52,4267.13,4267.22,6235328.0
1756841040,4267.35,4270.22,4263.29,4269.11,8544152.0
1756841220,4269.1,4269.99,4264.6,4267.59,2005040.0
1756841400,4267.6,4269.27,4255.35,4264.19,10840040.0
1756841580,4264.2,4270.0,4259.4,4269.99,3770930.0
1756841760,4269.54,4275.21,4267.65,4273.31,3756448.0
1756841940,4273.32,4281.46,4270.47,4277.35,3583878.0
1756842120,4277.17,4279.0,4272.01,4275.17,3134358.0
1756842300,4275.16,4275.33,4269.27,4272.29,2589956.0
1756842480,4272.29,4283.0,4272.29,4279.52,6144644.0
1756842660,4279.51,4280.57,4267.0,4268.59,2709522.0
1756842840,4267.98,4274.89,4265.7,4273.49,3609162.0
1756843020,4273.12,4273.98,4263.28,4272.47,4102212.0
1756843200,4272.47,4274.2,4264.04,4273.23,2189588.0
1756843380,4273.23,4281.28,4270.2,4276.82,5933620.0
1756843560,4277.69,4288.71,4277.69,4283.38,6129912.0
1756843740,4283.38,4287.98,4277.75,4282.45,5097304.0
1756843920,4282.45,4294.16,4281.09,4294.16,4406792.0
1756844100,4294.16,4300.46,4291.54,4295.22,7759344.0
1756844280,4294.52,4310.87,4294.01,4310.87,7852012.0
1756844460,4310.87,4315.93,4303.08,4303.08,9040604.0
1756844640,4303.06,4306.36,4294.81,4303.54,6202150.0
1756844820,4303.54,4305.61,4301.5,4303.48,1688886.0
1756845000,4303.48,4306.0,4293.07,4297.91,4227794.0
1756845180,4297.63,4306.8,4296.36,4305.55,2326178.0
1756845360,4305.56,4317.0,4305.41,4316.3,3806340.0
1756845540,4315.75,4324.76,4315.53,4323.43,9217276.0
1756845720,4323.43,4325.67,4312.95,4316.62,7053852.0
1756845900,4316.62,4316.62,4301.9,4308.0,11459534.0
1756846080,4308.0,4312.89,4307.94,4312.66,2412550.0
1756846260,4312.67,4312.67,4305.17,4306.8,2585008.0
1756846440,4306.8,4316.87,4306.5,4315.17,1898700.0
1756846620,4315.17,4315.17,4310.0,4311.06,1245888.0
1756846800,4311.05,4314.42,4309.3,4313.77,941322.0
1756846980,4313.77,4319.13,4308.1,4317.96,2457136.0
1756847160,4317.96,4322.35,4310.87,4313.77,6276496.0
1756847340,4313.77,4318.55,4310.52,4318.54,2241340.0
1756847520,4318.55,4321.17,4316.7,4321.16,2012882.0
1756847700,4321.16,4322.0,4316.34,4317.29,1934802.0
1756847880,4317.29,4317.3,4306.79,4308.04,2688082.0
1756848060,4308.04,4311.88,4303.63,4310.61,4283556.0
1756848240,4310.61,4313.36,4307.96,4308.53,1422932.0
1756848420,4308.53,4312.0,4304.08,4308.72,2309312.0
1756848600,4308.72,4314.22,4307.92,4313.52,1147820.0
1756848780,4313.52,4323.89,4313.52,4321.5,3146596.0
1756848960,4321.5,4327.49,4319.64,4326.66,2459064.0
1756849140,4326.66,4329.03,4320.02,4320.07,2993986.0
1756849320,4320.06,4333.33,4320.06,4326.63,5686170.0
1756849500,4326.63,4327.5,4324.2,4324.83,1559588.0
1756849680,4324.99,4326.52,4322.58,4324.82,1239376.0
1756849860,4324.83,4330.76,4319.86,4328.05,2075774.0
1756850040,4328.05,4332.21,4325.3,4325.3,1946818.0
1756850220,4326.05,4329.65,4323.3,4326.67,2283302.0
1756850400,4326.83,4327.83,4309.31,4311.0,5402604.0
1756850580,4311.43,4316.73,4309.1,4310.27,2527648.0
1756850760,4310.27,4317.73,4308.26,4311.27,3491832.0
1756850940,4311.27,4319.15,4310.38,4319.14,2641664.0
1756851120,4319.14,4323.99,4318.85,4323.99,2507776.0
1756851300,4323.51,4327.31,4323.01,4323.21,2062116.0
1756851480,4323.22,4324.93,4317.36,4318.03,1556020.0
1756851660,4318.03,4319.59,4313.4,4314.01,2039856.0
1756851840,4314.0,4317.51,4311.76,4315.01,1165202.0
1756852020,4315.01,4318.67,4312.88,4314.32,671526.0
1756852200,4313.6,4315.12,4308.52,4308.52,1630654.0
1756852380,4308.52,4314.18,4307.09,4312.11,2854596.0
1756852560,4312.11,4325.0,4312.1,4324.57,3022432.0
1756852740,4324.57,4329.72,4322.64,4324.82,4614552.0
1756852920,4324.81,4328.72,4322.64,4325.6,3431116.0
1756853100,4325.61,4331.25,4324.44,4324.44,1751348.0
1756853280,4324.44,4329.31,4322.69,4329.11,1999324.0
1756853460,4329.11,4329.12,4324.31,4324.42,1036434.0
1756853640,4324.43,4326.6,4321.6,4325.92,1075844.0
1756853820,4325.92,4328.18,4323.38,4327.1,1121594.0
1756854000,4327.1,4330.88,4321.32,4321.59,2827694.0
1756854180,4321.59,4323.91,4319.47,4319.68,1389828.0
1756854360,4319.69,4320.88,4317.28,4317.29,1052020.0
1756854540,4317.29,4327.22,4317.29,4326.28,1869346.0
1756854720,4326.28,4332.7,4326.28,4330.32,2082362.0
1756854900,4330.63,4335.3,4326.35,4326.35,4414434.0
1756855080,4326.02,4326.02,4321.34,4321.78,1810494.0
1756855260,4321.79,4322.4,4318.0,4322.4,1721684.0
1756855440,4322.4,4324.2,4317.88,4319.57,824796.0
1756855620,4319.58,4321.69,4317.06,4318.14,628360.0
1756855800,4318.47,4321.48,4313.41,4313.41,3837584.0
1756855980,4313.41,4316.37,4312.3,4315.25,1803288.0
1756856160,4315.26,4321.47,4314.77,4321.47,1287848.0
1756856340,4321.46,4321.47,4316.8,4316.81,1103030.0
1756856520,4316.8,4319.41,4315.45,4316.65,945068.0
1756856700,4315.53,4318.61,4315.4,4317.46,839092.0
1756856880,4317.7,4320.46,4313.91,4316.26,1174924.0
1756857060,4315.5,4324.99,4315.24,4324.99,1067802.0
1756857240,4324.69,4326.78,4322.23,4323.55,1843420.0
1756857420,4323.23,4325.01,4321.43,4324.58,1238948.0
1756857600,4324.58,4325.41,4320.91,4321.71,3017242.0
1756857780,4321.71,4322.97,4316.12,4316.12,1875318.0
1756857960,4316.62,4319.92,4316.44,4317.5,1100476.0
1756858140,4317.51,4321.84,4315.0,4319.15,2358308.0
1756858320,4318.07,4318.76,4310.65,4317.71,3703178.0
1756858500,4317.71,4318.78,4310.65,4313.64,2474922.0
1756858680,4313.63,4317.99,4311.81,4313.24,1308624.0
1756858860,4313.24,4317.21,4310.77,4316.8,1168990.0
1756859040,4316.8,4327.57,4313.41,4327.21,5675544.0
1756859220,4327.27,4330.95,4324.67,4325.3,4710792.0
1756859400,4325.29,4327.66,4311.52,4314.49,4768286.0
1756859580,4314.49,4319.0,4312.14,4318.49,2599308.0
1756859760,4318.37,4322.84,4316.97,4320.14,1634590.0
1756859940,4320.14,4328.4,4319.26,4324.47,2559000.0
1756860120,4324.34,4324.34,4315.83,4315.84,1564400.0
1756860300,4315.85,4317.01,4311.43,4316.66,4344348.0
1756860480,4316.69,4317.53,4310.71,4310.71,2017528.0
1756860660,4310.72,4311.0,4304.25,4304.59,5370894.0
1756860840,4304.26,4305.0,4302.0,4304.84,3061338.0
1756861020,4304.85,4308.77,4304.84,4308.02,2517044.0
1756861200,4308.03,4308.77,4301.0,4301.57,2449172.0
1756861380,4301.34,4311.1,4301.34,4302.69,2029642.0
1756861560,4302.68,4305.41,4293.74,4296.82,12460998.0
1756861740,4297.1,4299.16,4296.1,4297.66,3756756.0
1756861920,4298.24,4298.82,4290.86,4292.17,3926296.0
1756862100,4292.17,4300.84,4290.0,4298.79,4065584.0
1756862280,4298.79,4299.57,4293.39,4294.1,1860422.0
1756862460,4294.25,4295.2,4288.07,4288.6,2886890.0
1756862640,4288.43,4291.0,4284.3,4284.79,7898852.0
1756862820,4284.79,4285.98,4284.06,4284.99,1882992.0
1756863000,4284.99,4290.57,4284.86,4289.02,2840234.0
1756863180,4289.01,4294.12,4285.86,4286.67,3301292.0
1756863360,4286.76,4288.99,4285.05,4285.06,2120754.0
1756863540,4285.06,4288.98,4284.0,4287.59,2146376.0
1756863720,4287.59,4289.57,4287.12,4288.51,985166.0
1756863900,4288.5,4292.4,4281.19,4282.99,2803518.0
1756864080,4283.0,4292.41,4281.58,4292.25,2528590.0
1756864260,4292.25,4301.58,4291.83,4299.55,3793614.0
1756864440,4299.54,4308.77,4299.28,4308.76,4042836.0
1756864620,4308.76,4324.15,4307.21,4323.69,8298500.0
1756864800,4322.74,4334.73,4322.74,4332.08,14485688.0
1756864980,4331.74,4332.73,4314.42,4318.31,7200604.0
1756865160,4317.82,4326.12,4315.39,4316.51,4758720.0
1756865340,4316.5,4317.5,4310.02,4315.33,5572738.0
1756865520,4315.62,4319.52,4314.55,4316.01,4162488.0
1756865700,4316.0,4332.21,4315.21,4329.61,5623756.0
1756865880,4329.62,4350.6,4328.52,4344.47,18739262.0
1756866060,4344.27,4353.59,4343.01,4347.67,9114066.0
1756866240,4348.79,4353.24,4344.45,4349.4,4772510.0
1756866420,4348.93,4351.5,4344.0,4351.5,3748934.0
1756866600,4351.5,4351.5,4337.81,4337.98,4631278.0
1756866780,4337.99,4340.01,4335.85,4338.66,4397234.0
1756866960,4338.66,4344.76,4338.66,4341.67,3919444.0
1756867140,4341.68,4343.8,4336.01,4343.01,2318966.0
1756867320,4343.01,4343.2,4338.69,4341.0,1804884.0
1756867500,4341.01,4349.23,4340.61,4346.64,3130168.0
1756867680,4346.39,4346.63,4339.23,4342.46,3615796.0
1756867860,4342.46,4344.39,4341.27,4342.01,3197346.0
1756868040,4342.02,4343.71,4335.42,4335.43,2764890.0
1756868220,4335.43,4337.97,4335.42,4336.33,1351670.0
1756868400,4336.34,4336.34,4330.7,4334.79,2955042.0
1756868580,4334.79,4338.77,4333.62,4336.32,2572138.0
1756868760,4336.52,4341.82,4335.78,4336.09,2844804.0
1756868940,4336.09,4341.5,4331.34,4331.34,2748442.0
1756869120,4331.34,4332.5,4322.35,4324.37,7017146.0
1756869300,4324.38,4330.97,4321.07,4329.38,4407164.0
1756869480,4329.38,4334.61,4327.32,4333.09,1910638.0
1756869660,4333.1,4335.96,4331.32,4333.99,3120856.0
1756869840,4333.99,4335.28,4327.97,4328.0,1383794.0
1756870020,4328.0,4329.38,4325.28,4328.61,1153352.0
1756870200,4328.61,4330.21,4324.68,4326.2,2357752.0
1756870380,4326.2,4327.35,4322.77,4322.78,1716328.0
1756870560,4322.77,4327.97,4322.53,4322.74,1968362.0
1756870740,4322.73,4326.76,4319.03,4326.76,4685674.0
1756870920,4326.76,4327.36,4324.29,4325.57,1175966.0
1756871100,4324.88,4327.8,4323.7,4324.0,1151058.0
1756871280,4324.31,4329.67,4324.31,4329.03,1254202.0
1756871460,4329.04,4335.0,4329.03,4333.13,2409482.0
1756871640,4333.13,4335.33,4332.0,4334.86,1145854.0
1756871820,4334.86,4335.0,4332.36,4332.59,1398294.0
1756872000,4332.6,4334.84,4329.1,4330.99,1780344.0
1756872180,4331.0,4337.03,4330.99,4333.01,1469560.0
1756872360,4333.0,4333.01,4324.9,4324.9,1525544.0
1756872540,4324.91,4325.0,4317.77,4319.64,4555826.0
1756872720,4319.64,4320.95,4318.0,4318.84,1765932.0
1756872900,4318.84,4319.19,4311.82,4313.67,5104328.0
1756873080,4313.66,4317.0,4311.65,4315.1,1797318.0
1756873260,4315.1,4325.0,4314.67,4324.59,2275380.0
1756873440,4325.0,4330.71,4324.99,4328.52,4377966.0
1756873620,4328.52,4328.85,4327.21,4327.22,758782.0
1756873800,4327.23,4330.17,4327.23,4329.51,1188682.0
1756873980,4329.99,4335.17,4329.99,4332.99,3017010.0
1756874160,4332.99,4332.99,4328.12,4328.12,1294630.0
1756874340,4328.12,4334.49,4327.64,4334.18,1370900.0
1756874520,4334.18,4336.43,4333.0,4333.36,1539992.0
1756874700,4333.37,4334.33,4329.72,4332.3,1817978.0
1756874880,4332.3,4332.42,4329.03,4329.95,1428716.0
1756875060,4329.96,4340.75,4329.95,4339.0,3493802.0
1756875240,4339.01,4340.37,4338.19,4338.86,1126372.0
1756875420,4338.87,4339.8,4338.0,4338.01,1276170.0
1756875600,4338.01,4339.2,4335.93,4336.46,1400034.0
1756875780,4336.46,4336.46,4327.43,4327.62,3435642.0
1756875960,4327.93,4330.18,4325.04,4325.04,3395036.0
1756876140,4324.67,4332.31,4324.4,4329.91,2404494.0
1756876320,4329.91,4332.98,4327.58,4332.97,1325818.0
1756876500,4332.97,4333.5,4327.52,4327.68,1166918.0
1756876680,4327.67,4330.38,4325.33,4329.89,1211804.0
1756876860,4329.89,4329.89,4315.41,4319.27,7171992.0
1756877040,4319.26,4319.72,4315.91,4318.0,2890678.0
1756877220,4317.99,4324.69,4317.36,4322.82,1717462.0
1756877400,4322.82,4324.88,4320.37,4321.66,1015212.0
1756877580,4321.66,4326.24,4320.0,4324.26,1495980.0
1756877760,4324.26,4325.22,4319.2,4324.18,1399092.0
1756877940,4324.17,4324.84,4322.41,4323.47,769702.0
1756878120,4323.47,4324.17,4319.9,4320.91,1625042.0
1756878300,4321.0,4324.3,4318.45,4324.29,837066.0
1756878480,4324.29,4324.59,4320.92,4322.68,947276.0
1756878660,4321.81,4323.65,4318.68,4323.09,1136032.0
1756878840,4323.09,4323.62,4311.29,4312.99,6702746.0
1756879020,4313.0,4314.82,4312.39,4313.0,4275538.0
1756879200,4313.0,4314.69,4296.55,4299.46,28908490.0
1756879380,4299.46,4300.53,4280.94,4295.22,19230110.0
1756879560,4295.23,4301.15,4294.84,4299.5,5349390.0
1756879740,4299.5,4304.93,4297.83,4304.79,3349992.0
1756879920,4304.61,4306.0,4302.45,4303.52,3126778.0
1756880100,4303.52,4307.92,4299.39,4307.88,3709728.0
1756880280,4307.88,4309.3,4306.0,4309.3,2341750.0
1756880460,4309.3,4312.76,4308.9,4309.7,5621642.0
1756880640,4309.7,4313.5,4309.3,4313.49,1459246.0
1756880820,4313.16,4315.0,4313.16,4315.0,2855638.0
1756881000,4314.99,4318.8,4314.21,4314.76,3476338.0
1756881180,4314.75,4316.36,4310.3,4311.01,2268736.0
1756881360,4311.01,4314.8,4310.3,4310.58,1249544.0
1756881540,4310.58,4312.4,4308.36,4309.71,2923848.0
1756881720,4309.72,4313.5,4309.27,4309.28,2600392.0
1756881900,4309.28,4316.15,4308.0,4313.66,2993676.0
1756882080,4313.67,4313.67,4305.41,4305.41,1321694.0
1756882260,4305.41,4311.32,4305.41,4309.03,1009436.0
1756882440,4309.03,4309.03,4304.0,4305.96,1403766.0
1756882620,4305.97,4306.61,4300.58,4305.69,3504990.0
1756882800,4305.77,4310.81,4304.8,4310.26,1666026.0
1756882980,4310.49,4313.67,4307.94,4310.86,1373312.0
1756883160,4310.57,4311.21,4295.11,4296.38,6701858.0
1756883340,4296.52,4301.8,4294.27,4301.62,4063538.0
1756883520,4302.0,4304.54,4299.69,4304.14,3928576.0
1756883700,4304.13,4304.15,4297.15,4297.64,2790778.0
1756883880,4297.64,4298.16,4294.25,4296.6,2370760.0
1756884060,4296.42,4301.21,4285.33,4300.92,12814998.0
1756884240,4300.93,4301.99,4290.0,4294.98,4859526.0
1756884420,4295.15,4300.0,4294.94,4299.93,1799276.0
1756884600,4299.94,4305.89,4299.27,4300.42,2062028.0
1756884780,4300.42,4302.4,4297.06,4301.77,997562.0
1756884960,4301.76,4309.45,4301.76,4308.08,2126058.0
1756885140,4308.07,4308.07,4305.5,4307.23,1163582.0
1756885320,4307.22,4310.0,4302.77,4309.17,2604132.0
1756885500,4309.17,4313.81,4308.33,4310.29,3583188.0
1756885680,4310.28,4311.46,4306.73,4306.73,1336068.0
1756885860,4306.73,4310.75,4306.73,4310.63,1460728.0
1756886040,4310.63,4311.35,4306.21,4308.38,1581340.0
1756886220,4308.38,4310.0,4307.84,4307.84,1047290.0
1756886400,4307.84,4313.43,4305.59,4312.52,2561078.0
1756886580,4312.52,4316.77,4312.04,4316.28,4213378.0
1756886760,4316.28,4317.71,4313.0,4317.01,2337714.0
1756886940,4317.01,4318.75,4312.8,4316.09,2566296.0
1756887120,4316.09,4322.17,4314.73,4321.13,2601170.0
1756887300,4321.08,4331.75,4320.59,4327.41,7813730.0
1756887480,4326.52,4329.46,4324.21,4325.39,3061620.0
1756887660,4325.39,4325.81,4322.11,4323.61,2600200.0
1756887840,4323.61,4324.48,4315.0,4317.44,5827542.0
1756888020,4317.43,4320.84,4317.43,4320.21,1096192.0
1756888200,4320.21,4322.0,4316.89,4318.48,1817804.0
1756888380,4318.49,4320.25,4312.89,4312.99,3713824.0
1756888560,4313.24,4315.1,4312.81,4314.37,1375178.0
1756888740,4314.51,4324.96,4314.51,4321.19,4485166.0
1756888920,4321.18,4324.7,4319.88,4323.66,2245836.0
1756889100,4323.66,4325.67,4319.04,4320.84,1733790.0
1756889280,4320.84,4321.96,4316.82,4317.88,1237868.0
1756889460,4317.89,4319.0,4316.58,4317.88,852476.0
1756889640,4317.88,4319.54,4307.43,4312.99,8382580.0
1756889820,4313.0,4316.15,4312.99,4316.15,1240740.0
1756890000,4316.5,4319.7,4312.23,4312.75,2308222.0
1756890180,4312.75,4315.03,4310.7,4311.08,2129926.0
1756890360,4310.76,4313.5,4307.4,4311.23,2090940.0
1756890540,4311.22,4311.23,4302.65,4303.36,3897982.0
1756890720,4303.37,4306.5,4301.01,4302.91,3320704.0
1756890900,4302.91,4312.75,4302.91,4312.75,2253730.0
1756891080,4312.72,4323.0,4311.26,4322.06,4417308.0
1756891260,4321.86,4322.31,4315.4,4317.71,1619068.0
1756891440,4317.71,4321.71,4316.52,4319.11,1686320.0
1756891620,4319.02,4321.0,4317.53,4318.41,1272950.0
1756891800,4318.01,4322.0,4314.11,4314.99,1971916.0
1756891980,4314.99,4324.79,4314.99,4323.47,2766026.0
1756892160,4323.47,4328.53,4322.19,4326.46,2446384.0
1756892340,4326.46,4339.35,4323.18,4334.69,10251922.0
1756892520,4334.08,4339.02,4333.04,4337.87,6113808.0
1756892700,4337.86,4338.25,4334.12,4335.69,4247616.0
1756892880,4335.83,4343.99,4335.82,4336.96,7955810.0
1756893060,4336.95,4343.04,4335.51,4342.25,3506504.0
1756893240,4342.26,4351.53,4342.26,4347.4,10630294.0
1756893420,4347.4,4349.92,4345.69,4349.91,5286674.0
1756893600,4349.92,4356.3,4346.01,4347.37,8778302.0
1756893780,4347.37,4351.78,4344.59,4345.78,5967556.0
1756893960,4345.89,4347.59,4342.45,4347.07,5187784.0
1756894140,4347.06,4348.64,4345.18,4347.49,2625460.0
1756894320,4347.49,4358.86,4346.19,4358.85,3883928.0
1756894500,4358.86,4373.66,4358.34,4369.33,19335410.0
1756894680,4368.82,4373.28,4366.44,4373.28,6386518.0
1756894860,4373.29,4375.0,4361.34,4367.3,11083854.0
1756895040,4367.3,4368.96,4362.24,4362.38,4828176.0
1756895220,4362.37,4367.4,4362.37,4366.9,3288156.0
1756895400,4366.9,4366.9,4362.11,4364.51,2887288.0
1756895580,4364.67,4364.68,4357.8,4358.09,3249428.0
1756895760,4357.81,4360.74,4355.16,4359.98,6118190.0
1756895940,4359.98,4361.19,4355.61,4357.43,4158438.0
1756896120,4357.43,4362.35,4357.0,4362.35,1698418.0
1756896300,4362.37,4362.37,4358.24,4358.36,3458016.0
1756896480,4358.35,4361.24,4355.49,4361.18,2975382.0
1756896660,4361.19,4366.04,4357.52,4364.83,2727008.0
1756896840,4364.83,4369.03,4361.35,4369.03,3340546.0
1756897020,4369.03,4370.66,4366.07,4369.61,4982704.0
1756897200,4369.62,4370.17,4365.32,4367.1,3315324.0
1756897380,4367.1,4377.0,4364.84,4372.65,6744300.0
1756897560,4372.64,4374.36,4369.0,4371.49,3447906.0
1756897740,4371.99,4376.91,4369.42,4374.78,3261044.0
1756897920,4374.67,4377.77,4374.54,4374.91,3491464.0
1756898100,4374.67,4378.0,4371.14,4371.14,4180910.0
1756898280,4371.26,4373.45,4370.27,4371.04,2099120.0
1756898460,4371.77,4374.56,4367.49,4369.64,5100818.0
1756898640,4369.47,4372.34,4367.52,4369.52,2208856.0
1756898820,4369.52,4372.33,4366.91,4371.41,3108042.0
1756899000,4371.41,4372.42,4366.0,4366.0,3041452.0
1756899180,4366.01,4377.25,4364.2,4377.25,4214342.0
1756899360,4377.26,4383.62,4375.46,4382.85,7542118.0
1756899540,4382.58,4382.85,4374.55,4379.93,4974590.0
1756899720,4379.99,4383.91,4378.73,4380.57,3368274.0
1756899900,4380.11,4380.97,4373.65,4375.71,2997758.0
1756900080,4375.71,4375.86,4371.09,4371.9,3015934.0
1756900260,4372.37,4374.78,4369.44,4371.05,1030670.0
1756900440,4371.04,4375.0,4371.04,4372.11,2658072.0
1756900620,4372.1,4375.0,4372.1,4373.71,537072.0
1756900800,4369.95,4377.58,4369.95,4373.21,5362542.0
1756900980,4372.31,4376.27,4372.02,4375.88,2014996.0
1756901160,4375.88,4375.88,4366.27,4367.95,5442168.0
1756901340,4367.95,4367.95,4361.48,4364.49,7834508.0
1756901520,4364.03,4364.55,4361.46,4362.88,3138284.0
1756901700,4362.87,4368.12,4362.87,4366.19,4448292.0
1756901880,4366.5,4366.67,4363.34,4364.21,2600570.0
1756902060,4364.38,4368.55,4363.56,4364.33,1749304.0
1756902240,4364.33,4364.33,4357.7,4358.87,3566056.0
1756902420,4359.2,4364.52,4358.27,4364.43,5165554.0
1756902600,4364.43,4364.43,4357.09,4362.07,2979930.0
1756902780,4361.83,4363.5,4358.0,4363.22,2672642.0
1756902960,4363.22,4372.0,4363.21,4365.96,5815234.0
1756903140,4365.96,4366.87,4358.89,4358.9,2865074.0
1756903320,4358.89,4360.33,4350.09,4350.09,9095994.0
1756903500,4350.08,4354.03,4346.12,4354.03,10276344.0
1756903680,4354.13,4354.9,4346.49,4347.38,4282438.0
1756903860,4348.0,4350.23,4341.74,4342.91,6450646.0
1756904040,4343.18,4345.99,4339.99,4345.0,9920806.0
1756904220,4345.0,4354.5,4345.0,4352.19,9160762.0
1756904400,4352.19,4356.68,4348.67,4356.21,7511580.0
1756904580,4356.2,4367.17,4355.41,4367.17,8818408.0
1756904760,4367.17,4376.55,4360.63,4366.16,14155008.0
1756904940,4365.57,4373.17,4365.34,4369.32,4456208.0
1756905120,4369.33,4377.1,4367.67,4375.58,5224150.0
1756905300,4375.24,4392.37,4374.38,4391.74,17198052.0
1756905480,4391.84,4392.39,4385.34,4385.87,10302798.0
1756905660,4385.87,4385.87,4381.01,4381.01,4692206.0
1756905840,4381.01,4385.0,4379.52,4380.59,3707222.0
1756906020,4380.59,4380.9,4372.84,4374.08,5802270.0
1756906200,4374.24,4381.27,4370.76,4375.31,9136426.0
1756906380,4375.39,4389.15,4373.74,4382.16,8179160.0
1756906560,4382.61,4386.61,4369.52,4381.48,9039660.0
1756906740,4381.48,4388.78,4379.12,4387.48,10314052.0
1756906920,4387.34,4423.05,4384.12,4417.77,53829586.0
1756907100,4417.76,4438.37,4408.01,4431.01,40324254.0
1756907280,4431.25,4435.77,4422.87,4429.06,17182718.0
1756907460,4429.06,4431.21,4416.32,4416.93,14533596.0
1756907640,4418.37,4424.12,4413.29,4417.97,14460614.0
1756907820,4417.96,4419.33,4413.24,4417.12,7563318.0
1756908000,4418.13,4432.93,4414.1,4414.1,19112160.0
1756908180,4414.1,4425.35,4413.14,4418.76,8417860.0
1756908360,4418.89,4437.81,4417.27,4436.63,11242798.0
1756908540,4436.26,4452.21,4434.86,4436.62,28482132.0
1756908720,4436.4,4438.48,4418.0,4418.09,14518080.0
1756908900,4418.46,4429.94,4416.41,4426.52,11117630.0
1756909080,4426.91,4438.36,4425.3,4433.01,7920482.0
1756909260,4433.0,4433.0,4426.64,4430.41,4966792.0
1756909440,4430.41,4449.07,4430.08,4434.05,16856486.0
1756909620,4434.04,4442.33,4432.41,4437.87,7580296.0
1756909800,4437.87,4455.03,4437.87,4452.44,17592804.0
1756909980,4452.98,4456.0,4446.75,4446.75,11396124.0
1756910160,4446.94,4451.38,4446.54,4450.79,5331836.0
1756910340,4450.79,4476.76,4449.0,4469.04,30557208.0
1756910520,4469.05,4478.93,4466.22,4475.66,21664756.0
1756910700,4475.8,4477.44,4462.49,4468.65,15772548.0
1756910880,4468.2,4478.05,4464.79,4473.85,10274788.0
1756911060,4472.9,4473.01,4462.0,4462.1,7905504.0
1756911240,4462.09,4467.81,4458.96,4465.99,8682594.0
1756911420,4466.38,4470.41,4461.78,4464.74,8620326.0
1756911600,4464.74,4466.58,4459.5,4460.01,7152518.0
1756911780,4458.35,4466.37,4458.35,4460.25,7210016.0
1756911960,4460.25,4463.71,4459.63,4460.37,4277780.0
1756912140,4460.65,4468.52,4460.57,4466.99,7678878.0
1756912320,4466.99,4469.76,4459.18,4459.31,6462046.0
1756912500,4459.31,4466.5,4459.08,4463.47,5665676.0
1756912680,4462.86,4472.55,4462.85,4466.29,6840462.0
1756912860,4465.12,4467.03,4456.41,4456.44,5717824.0
1756913040,4456.84,4460.0,4452.2,4454.37,9319172.0
1756913220,4454.21,4457.25,4452.59,4454.4,6010202.0
1756913400,4454.4,4460.56,4453.5,4460.0,4908414.0
1756913580,4459.59,4470.88,4458.5,4468.17,11805064.0
1756913760,4467.74,4474.43,4467.18,4473.14,6367678.0
1756913940,4473.14,4475.55,4470.96,4473.6,7890120.0
1756914120,4473.59,4473.89,4466.63,4469.03,4092980.0
1756914300,4468.68,4471.99,4463.06,4466.85,4509318.0
1756914480,4466.85,4468.73,4462.22,4468.14,4178542.0
1756914660,4468.14,4470.0,4466.61,4467.0,4735926.0
1756914840,4467.0,4482.33,4466.99,4480.99,14231134.0
1756915020,4480.99,4483.98,4476.76,4476.99,10997852.0
1756915200,4476.9,4481.3,4474.41,4474.41,8940996.0
1756915380,4474.41,4474.62,4466.51,4467.88,8250702.0
1756915560,4467.88,4470.0,4464.45,4468.35,4338900.0
1756915740,4468.39,4468.4,4460.38,4462.02,7823506.0
1756915920,4462.02,4469.37,4462.02,4469.37,4449024.0
1756916100,4469.37,4469.37,4460.01,4460.01,4747306.0
1756916280,4460.01,4473.27,4459.3,4471.46,6633378.0
1756916460,4471.45,4471.45,4465.6,4467.5,8673300.0
1756916640,4467.51,4468.92,4455.49,4460.0,9372668.0
1756916820,4459.99,4460.0,4453.23,4454.53,8648642.0
1756917000,4454.59,4458.39,4454.18,4455.99,5081594.0
1756917180,4455.99,4463.15,4455.5,4463.15,3837774.0
1756917360,4463.47,4463.47,4456.0,4456.0,4855886.0
1756917540,4456.0,4459.63,4452.43,4457.83,5581800.0
1756917720,4457.83,4460.01,4453.28,4453.39,3778412.0
1756917900,4453.39,4456.23,4453.38,4453.75,3544688.0
1756918080,4453.75,4456.95,4452.78,4454.01,5386872.0
1756918260,4454.0,4460.37,4453.45,4459.78,3796206.0
1756918440,4458.75,4463.73,4458.35,4461.76,4378024.0
1756918620,4461.69,4465.33,4459.62,4464.25,3496906.0
1756918800,4464.25,4469.2,4464.06,4468.34,4525982.0
1756918980,4468.42,4472.9,4464.55,4466.56,7328636.0
1756919160,4466.57,4468.82,4464.01,4467.69,3207510.0
1756919340,4467.72,4471.74,4465.15,4470.81,2900796.0
1756919520,4470.81,4481.78,4470.25,4480.44,11587230.0
1756919700,4480.43,4484.2,4476.86,4476.86,6971484.0
1756919880,4476.86,4477.61,4471.84,4473.87,4104166.0
1756920060,4473.88,4479.64,4472.01,4472.23,3117320.0
1756920240,4472.01,4475.68,4468.77,4474.64,3378716.0
1756920420,4474.65,4478.05,4473.93,4477.59,1754944.0
1756920600,4477.48,4487.99,4476.13,4485.4,8848446.0
1756920780,4485.4,4485.72,4473.43,4475.11,4943674.0
1756920960,4475.23,4478.96,4471.16,4472.36,3605380.0
1756921140,4472.41,4473.76,4470.0,4470.65,1977106.0
1756921320,4470.65,4474.01,4466.57,4467.47,3006946.0
1756921500,4467.47,4479.68,4464.02,4479.2,8839932.0
1756921680,4479.19,4481.99,4477.17,4481.59,4894080.0
1756921860,4481.59,4485.46,4477.9,4478.78,4984742.0
1756922040,4478.78,4481.25,4469.28,4470.98,4506782.0
1756922220,4470.98,4473.5,4468.57,4469.84,4207924.0
1756922400,4469.84,4475.75,4468.72,4475.0,2550782.0
1756922580,4474.99,4474.99,4470.06,4470.51,1379180.0
1756922760,4469.32,4477.19,4468.0,4469.99,3738442.0
1756922940,4469.98,4474.05,4469.37,4469.61,2843222.0
1756923120,4469.97,4474.58,4469.5,4473.11,1690146.0
1756923300,4473.11,4473.11,4464.74,4467.85,3597076.0
1756923480,4467.85,4468.48,4462.0,4462.0,2702520.0
1756923660,4462.01,4464.4,4456.86,4463.11,7453368.0
1756923840,4463.11,4469.38,4460.88,4469.02,2594868.0
1756924020,4468.91,4468.91,4464.63,4467.09,1141958.0
1756924200,4467.1,4467.63,4460.58,4465.13,2693794.0
1756924380,4465.13,4474.11,4464.96,4466.37,2923496.0
1756924560,4466.37,4466.37,4456.4,4458.07,3927104.0
1756924740,4458.31,4460.7,4454.93,4460.69,4601264.0
1756924920,4460.69,4461.99,4458.01,4459.44,1348948.0
1756925100,4459.06,4462.5,4457.68,4458.8,2576938.0
1756925280,4458.97,4461.54,4457.15,4457.29,1555656.0
1756925460,4457.29,4461.0,4456.72,4460.09,1541532.0
1756925640,4460.08,4465.0,4460.08,4463.79,2969268.0
1756925820,4463.79,4467.15,4463.78,4466.92,1715188.0
1756926000,4466.93,4466.93,4457.01,4465.6,2941170.0
1756926180,4465.6,4467.56,4462.71,4463.69,1334214.0
1756926360,4463.7,4464.5,4459.33,4461.52,2239908.0
1756926540,4461.52,4463.28,4458.15,4461.46,1446806.0
1756926720,4461.46,4463.15,4460.94,4462.14,773968.0
1756926900,4462.13,4463.38,4457.89,4457.89,1348298.0
1756927080,4457.88,4467.45,4456.03,4461.31,2419498.0
1756927260,4461.31,4464.18,4458.35,4458.35,1451562.0
1756927440,4458.36,4463.0,4458.35,4459.61,1878644.0
1756927620,4459.61,4461.45,4459.07,4459.3,1216610.0
1756927800,4459.3,4463.81,4458.3,4461.52,1904960.0
1756927980,4461.53,4464.6,4459.66,4460.64,1721620.0
1756928160,4460.63,4461.12,4459.01,4460.77,1156920.0
1756928340,4460.77,4462.75,4460.0,4462.75,1039488.0
1756928520,4462.75,4465.8,4462.67,4463.71,1123758.0
1756928700,4463.71,4469.94,4462.29,4469.05,3909900.0
1756928880,4469.05,4469.05,4462.5,4465.68,2894630.0
1756929060,4465.68,4475.57,4465.68,4473.21,4367702.0
1756929240,4473.72,4475.99,4471.13,4473.05,2664814.0
1756929420,4473.86,4473.99,4471.26,4473.1,1593036.0
1756929600,4472.82,4475.96,4470.1,4474.06,2923784.0
1756929780,4474.06,4477.32,4473.5,4475.78,1738122.0
1756929960,4474.87,4477.72,4472.35,4473.65,2369094.0
1756930140,4473.66,4474.71,4471.05,4473.75,1021006.0
1756930320,4473.76,4476.87,4468.03,4469.46,2349790.0
1756930500,4469.45,4472.0,4467.7,4471.3,1204888.0
1756930680,4471.29,4471.9,4465.82,4468.36,1248384.0
1756930860,4468.36,4468.36,4465.0,4466.56,1143948.0
1756931040,4466.55,4468.29,4465.53,4467.11,603890.0
1756931220,4467.11,4467.11,4464.8,4465.9,1225040.0
1756931400,4465.91,4469.56,4465.9,4468.33,752656.0
1756931580,4468.34,4468.63,4465.9,4467.1,486014.0
1756931760,4467.1,4471.62,4467.1,4468.77,511700.0
1756931940,4468.49,4469.83,4462.0,4462.63,1888050.0
1756932120,4462.62,4464.9,4461.65,4464.89,2604738.0
1756932300,4464.9,4468.75,4464.49,4468.75,625430.0
1756932480,4468.75,4468.75,4462.0,4462.71,1038480.0
1756932660,4462.72,4463.35,4461.05,4462.21,588132.0
1756932840,4462.21,4464.59,4461.63,4464.05,645392.0
1756933020,4464.05,4464.05,4461.35,4462.45,874290.0
1756933200,4462.45,4463.84,4459.0,4459.1,1603472.0
1756933380,4459.1,4462.49,4458.9,4460.49,1019284.0
1756933560,4460.48,4463.74,4460.3,4462.32,1107776.0
1756933740,4461.99,4462.44,4460.66,4461.86,636732.0
1756933920,4461.86,4464.84,4461.35,4464.84,599896.0
1756934100,4465.3,4468.0,4461.55,4463.92,2817596.0
1756934280,4463.93,4467.96,4463.92,4465.76,920764.0
1756934460,4465.76,4469.5,4465.3,4469.49,642748.0
1756934640,4469.5,4470.78,4468.43,4470.24,1174238.0
1756934820,4470.24,4471.0,4469.26,4469.45,620148.0
1756935000,4469.45,4470.98,4460.0,4460.01,1233760.0
1756935180,4460.01,4460.37,4458.9,4459.49,1986576.0
1756935360,4459.49,4459.52,4458.0,4458.0,1020086.0
1756935540,4458.01,4459.93,4456.58,4459.04,1082716.0
1756935720,4459.04,4459.04,4453.21,4454.44,2354914.0
1756935900,4454.44,4454.45,4437.02,4445.32,16988078.0
1756936080,4445.31,4452.6,4445.31,4452.6,3335458.0
1756936260,4452.6,4453.55,4451.85,4452.09,1086410.0
1756936440,4452.09,4460.33,4452.09,4459.77,3217578.0
1756936620,4459.84,4464.85,4458.37,4458.37,1721814.0
1756936800,4458.37,4466.73,4458.09,4464.34,3078366.0
1756936980,4464.2,4470.86,4461.12,4469.68,3099922.0
1756937160,4469.68,4480.51,4469.68,4474.19,7273438.0
1756937340,4474.19,4474.29,4467.69,4468.25,1847276.0
1756937520,4468.25,4472.0,4464.15,4466.67,2049972.0
1756937700,4466.66,4471.45,4464.56,4467.49,1392094.0
1756937880,4467.49,4472.08,4467.49,4469.21,766490.0
1756938060,4469.21,4472.49,4465.0,4466.79,928774.0
1756938240,4466.99,4467.8,4460.34,4460.35,1298984.0
1756938420,4460.35,4461.4,4459.85,4460.0,1003994.0
1756938600,4460.0,4460.95,4457.85,4460.95,1708402.0
1756938780,4461.37,4463.16,4460.0,4461.2,923354.0
1756938960,4460.86,4460.86,4457.42,4457.81,1618052.0
1756939140,4457.81,4460.98,4457.13,4457.41,1295160.0
1756939320,4457.41,4464.59,4457.4,4464.02,1082248.0
1756939500,4464.02,4466.08,4460.81,4462.05,830262.0
1756939680,4462.05,4462.05,4458.71,4459.99,479226.0
1756939860,4460.0,4468.5,4459.99,4468.27,878460.0
1756940040,4468.27,4468.88,4466.5,4467.33,930812.0
1756940220,4467.33,4467.84,4466.0,4467.63,582960.0
1756940400,4467.64,4470.0,4464.09,4465.5,1378190.0
1756940580,4465.51,4468.73,4463.13,4466.69,1037922.0
1756940760,4466.68,4468.48,4461.14,4468.17,2321444.0
1756940940,4468.17,4468.18,4461.81,4462.79,1328596.0
1756941120,4462.78,4463.34,4456.44,4458.63,5376646.0
1756941300,4458.63,4459.92,4457.0,4458.97,1097334.0
1756941480,4458.97,4462.66,4458.96,4462.21,555458.0
1756941660,4462.21,4464.15,4458.08,4459.28,1870200.0
1756941840,4459.29,4460.37,4459.03,4460.34,508466.0
1756942020,4460.34,4462.14,4458.06,4460.99,874698.0
1756942200,4461.0,4463.07,4455.0,4456.0,2317676.0
1756942380,4456.0,4456.95,4452.6,4452.69,3298702.0
1756942560,4452.7,4454.64,4450.69,4454.64,2569730.0
1756942740,4454.63,4454.63,4448.51,4449.99,2282938.0
1756942920,4449.99,4451.16,4445.97,4446.36,2737434.0
1756943100,4446.36,4449.06,4445.0,4445.01,2059186.0
1756943280,4445.01,4449.74,4443.99,4449.73,2792008.0
1756943460,4449.74,4453.07,4449.05,4450.01,1654932.0
1756943640,4450.01,4450.01,4442.15,4444.05,3015142.0
1756943820,4444.39,4448.99,4444.39,4448.22,1505302.0
1756944000,4448.22,4450.38,4445.25,4449.5,1805400.0
1756944180,4449.5,4451.93,4448.12,4451.9,1807600.0
1756944360,4452.52,4453.48,4446.33,4450.34,1620832.0
1756944540,4450.34,4450.34,4444.0,4445.74,2315036.0
1756944720,4446.23,4458.47,4446.23,4458.46,3260482.0
1756944900,4458.8,4458.85,4453.0,4456.56,2746774.0
1756945080,4456.21,4471.82,4455.4,4468.99,6018350.0
1756945260,4468.73,4478.49,4467.16,4471.46,7229094.0
1756945440,4471.23,4477.62,4467.53,4477.55,4067226.0
1756945620,4477.55,4477.74,4470.49,4471.29,3187142.0
1756945800,4470.97,4473.0,4468.25,4469.8,2091944.0
1756945980,4469.8,4480.99,4469.8,4476.8,5460422.0
1756946160,4476.5,4480.0,4471.5,4474.11,2720716.0
1756946340,4474.11,4474.5,4466.23,4469.29,2483746.0
1756946520,4469.3,4471.21,4466.46,4466.46,2324176.0
1756946700,4466.46,4469.22,4463.23,4463.87,2264882.0
1756946880,4463.88,4470.85,4463.88,4470.85,1121594.0
1756947060,4470.99,4473.98,4468.04,4473.24,3038724.0
1756947240,4473.24,4475.67,4472.7,4474.16,1617422.0
1756947420,4474.16,4474.16,4464.7,4466.51,2494524.0
1756947600,4466.59,4466.84,4463.31,4464.78,1670068.0
1756947780,4464.78,4465.99,4458.64,4458.91,3293558.0
1756947960,4458.91,4459.26,4452.28,4456.65,5093274.0
1756948140,4456.66,4458.04,4450.79,4451.92,2173520.0
1756948320,4451.81,4453.98,4449.22,4453.07,2220730.0
1756948500,4453.07,4455.22,4447.5,4455.21,4116496.0
1756948680,4455.21,4457.0,4453.25,4455.85,2244926.0
1756948860,4455.85,4457.29,4451.64,4453.49,1142404.0
1756949040,4453.5,4454.69,4448.91,4452.23,2834860.0
1756949220,4452.24,4458.3,4452.0,4458.18,1419562.0
1756949400,4458.18,4476.68,4455.91,4474.9,6719886.0
1756949580,4474.89,4474.89,4466.62,4468.16,5091148.0
1756949760,4468.16,4468.16,4461.15,4461.15,2367724.0
1756949940,4461.16,4466.6,4461.15,4462.55,1616912.0
1756950120,4462.59,4466.87,4461.78,4462.11,1319148.0
1756950300,4462.1,4463.1,4457.19,4463.09,2850524.0
1756950480,4463.09,4465.59,4460.57,4462.61,1371884.0
1756950660,4462.61,4463.1,4459.43,4462.26,1698196.0
1756950840,4461.85,4463.63,4458.5,4462.96,1722038.0
1756951020,4462.96,4466.73,4461.53,4466.36,761858.0
1756951200,4466.38,4468.96,4460.56,4463.7,2043108.0
1756951380,4463.69,4463.7,4456.87,4457.77,1388772.0
1756951560,4457.32,4466.62,4456.25,4466.62,1578310.0
1756951740,4466.61,4466.61,4456.1,4456.9,1965734.0
1756951920,4456.91,4461.32,4456.84,4458.7,983526.0
1756952100,4458.71,4458.71,4453.0,4458.35,2974998.0
1756952280,4458.35,4460.71,4448.8,4449.42,4560610.0
1756952460,4449.41,4452.29,4449.32,4450.97,2590502.0
1756952640,4450.96,4451.1,4445.82,4445.82,3554714.0
1756952820,4446.41,4447.91,4438.51,4438.51,5420006.0
1756953000,4438.5,4438.5,4425.0,4431.77,23529816.0
1756953180,4431.82,4441.53,4427.83,4439.41,8028348.0
1756953360,4439.41,4441.68,4433.73,4437.39,3582454.0
1756953540,4437.39,4438.0,4429.72,4432.37,5847494.0
1756953720,4432.37,4433.89,4425.01,4425.48,7840170.0
1756953900,4425.97,4429.71,4424.33,4427.55,5408380.0
1756954080,4427.54,4427.99,4421.61,4425.23,4748370.0
1756954260,4425.28,4425.4,4420.66,4424.4,4246004.0
1756954440,4424.41,4428.43,4424.18,4424.18,2639512.0
1756954620,4424.18,4424.18,4418.11,4419.51,8168438.0
1756954800,4419.8,4421.38,4412.5,4413.59,9741388.0
1756954980,4413.77,4416.92,4406.0,4407.3,13461100.0
1756955160,4406.89,4410.99,4401.52,4404.36,11768182.0
1756955340,4404.36,4409.72,4400.57,4409.72,9817164.0
1756955520,4409.72,4414.38,4406.44,4407.55,8875228.0
1756955700,4407.19,4412.99,4403.38,4412.99,7507132.0
1756955880,4412.6,4422.41,4411.82,4422.24,11137696.0
1756956060,4422.36,4426.54,4420.01,4426.54,8445146.0
1756956240,4426.54,4427.61,4415.32,4419.12,7949756.0
1756956420,4419.27,4420.69,4405.01,4409.19,7894310.0
1756956600,4409.19,4411.0,4401.62,4402.39,8510114.0
1756956780,4402.39,4402.82,4388.91,4390.18,27655832.0
1756956960,4389.28,4395.91,4387.15,4395.71,8275866.0
1756957140,4395.59,4399.0,4392.25,4397.15,7143860.0
1756957320,4397.15,4400.66,4396.1,4396.51,5460090.0
1756957500,4396.5,4399.44,4395.36,4397.12,3941318.0
1756957680,4397.12,4397.13,4392.87,4395.6,4061580.0
1756957860,4395.6,4397.4,4392.01,4396.47,2461378.0
1756958040,4396.47,4396.62,4392.08,4394.89,3486258.0
1756958220,4394.89,4396.48,4392.74,4396.11,2129442.0
1756958400,4396.44,4402.24,4393.65,4400.68,5559104.0
1756958580,4400.67,4402.44,4391.21,4392.0,4792280.0
1756958760,4392.0,4403.12,4386.13,4400.4,15217414.0
1756958940,4400.4,4408.49,4400.31,4405.84,11556098.0
1756959120,4405.8,4405.8,4401.01,4401.02,3617824.0
1756959300,4401.02,4406.94,4398.07,4405.79,3758036.0
1756959480,4405.25,4405.62,4400.64,4402.6,3056862.0
1756959660,4402.6,4402.6,4395.19,4395.72,2537126.0
1756959840,4396.6,4399.52,4396.03,4397.0,1870390.0
1756960020,4397.01,4399.43,4396.05,4398.41,2831052.0
1756960200,4398.42,4400.0,4396.7,4400.0,1729430.0
1756960380,4400.0,4403.32,4399.39,4401.67,3486368.0
1756960560,4401.79,4404.63,4401.79,4404.02,1964480.0
1756960740,4404.03,4414.75,4404.02,4409.12,8065526.0
1756960920,4409.12,4409.13,4402.66,4402.99,2528542.0
1756961100,4403.0,4407.12,4402.99,4404.64,1651384.0
1756961280,4405.81,4407.17,4402.39,4402.52,1810456.0
1756961460,4402.52,4403.46,4399.72,4403.46,1735612.0
1756961640,4403.46,4405.0,4402.18,4402.4,1712916.0
1756961820,4402.39,4402.4,4387.22,4389.85,12030376.0
1756962000,4389.85,4389.86,4375.08,4377.2,25369536.0
1756962180,4377.2,4377.91,4367.0,4369.01,16132912.0
1756962360,4369.01,4375.95,4368.28,4374.0,9915518.0
1756962540,4374.57,4375.99,4371.52,4374.23,5322188.0
1756962720,4374.2,4379.57,4373.8,4375.65,5346290.0
1756962900,4375.33,4379.48,4373.18,4375.1,4256618.0
1756963080,4375.1,4378.57,4370.16,4374.54,3766058.0
1756963260,4374.55,4376.0,4366.01,4366.98,6829748.0
1756963440,4366.98,4374.0,4365.81,4371.53,5697532.0
1756963620,4371.54,4373.69,4369.58,4371.82,2492912.0
1756963800,4371.81,4377.12,4370.01,4370.28,3635386.0
1756963980,4370.29,4370.76,4367.0,4368.81,3214792.0
1756964160,4368.81,4374.77,4366.68,4368.53,3957198.0
1756964340,4368.53,4370.73,4365.0,4368.85,6436930.0
1756964520,4368.84,4371.47,4363.02,4363.88,7039654.0
1756964700,4363.87,4365.95,4360.21,4364.51,6061766.0
1756964880,4364.5,4368.12,4364.33,4367.29,2258614.0
1756965060,4367.29,4367.29,4363.0,4366.8,2224648.0
1756965240,4366.79,4367.67,4361.19,4361.79,2851874.0
1756965420,4361.79,4373.34,4360.82,4372.81,6572400.0
1756965600,4372.81,4374.3,4368.32,4369.96,4222750.0
1756965780,4370.53,4371.95,4367.23,4371.95,1715956.0
1756965960,4371.95,4380.0,4371.56,4379.25,7727278.0
1756966140,4379.25,4379.76,4374.5,4374.92,5397052.0
1756966320,4374.92,4380.76,4374.03,4374.32,4903804.0
1756966500,4374.54,4374.54,4369.0,4370.7,3833460.0
1756966680,4370.7,4371.4,4367.61,4369.84,2967370.0
1756966860,4369.85,4371.14,4361.18,4363.99,5524080.0
1756967040,4363.99,4364.78,4356.99,4364.06,9889360.0
1756967220,4364.2,4366.72,4363.1,4366.71,3309350.0
1756967400,4366.72,4366.72,4358.9,4360.11,3135980.0
1756967580,4360.11,4363.56,4355.23,4356.51,4679470.0
1756967760,4356.83,4364.18,4356.83,4364.1,2810350.0
1756967940,4364.11,4364.11,4356.15,4356.16,1708082.0
1756968120,4356.15,4358.98,4355.51,4357.84,2544320.0
1756968300,4357.84,4359.32,4354.29,4355.99,5458034.0
1756968480,4355.99,4359.13,4353.37,4358.93,4321646.0
1756968660,4358.4,4359.5,4357.0,4358.37,1902270.0
1756968840,4358.94,4367.18,4358.53,4363.43,5634654.0
1756969020,4363.44,4363.84,4361.42,4363.02,3514502.0
1756969200,4363.01,4370.18,4361.29,4369.67,4659712.0
1756969380,4370.07,4372.34,4366.71,4368.98,6847444.0
1756969560,4369.07,4374.0,4365.51,4374.0,3359354.0
1756969740,4373.35,4375.65,4372.42,4375.44,4377564.0
1756969920,4375.44,4376.79,4372.84,4376.43,2954746.0
1756970100,4376.44,4380.99,4372.16,4372.17,6311038.0
1756970280,4372.71,4374.76,4369.38,4369.76,3699994.0
1756970460,4370.0,4372.24,4369.88,4372.01,1600406.0
1756970640,4372.02,4373.0,4360.01,4366.0,6476928.0
1756970820,4365.78,4368.8,4364.75,4366.04,2162016.0
1756971000,4366.03,4368.38,4363.93,4367.14,2204478.0
1756971180,4367.14,4373.09,4366.73,4372.75,2095680.0
1756971360,4373.39,4373.86,4368.53,4368.53,2192656.0
1756971540,4368.53,4368.53,4363.58,4366.73,1867200.0
1756971720,4366.74,4367.21,4363.26,4364.27,2452998.0
1756971900,4364.27,4369.85,4364.27,4366.7,2666664.0
1756972080,4366.84,4369.49,4364.86,4367.19,1342954.0
1756972260,4367.19,4371.7,4364.7,4371.7,1893650.0
1756972440,4371.7,4372.86,4370.8,4371.08,992220.0
1756972620,4371.08,4372.48,4368.52,4368.81,1136704.0
1756972800,4368.81,4372.47,4367.76,4372.47,2270702.0
1756972980,4372.47,4380.0,4372.02,4378.2,7083114.0
1756973160,4378.2,4382.75,4376.65,4382.43,5220680.0
1756973340,4382.43,4391.13,4382.22,4382.26,12567710.0
1756973520,4382.26,4383.94,4378.0,4380.27,3390156.0
1756973700,4380.26,4384.76,4380.15,4384.56,3558372.0
1756973880,4384.56,4385.0,4379.43,4381.22,2912522.0
1756974060,4381.23,4384.0,4380.59,4382.07,2205138.0
1756974240,4382.07,4382.08,4378.1,4379.68,2076738.0
1756974420,4379.69,4387.51,4379.68,4387.51,5366948.0
1756974600,4387.51,4389.1,4382.51,4382.53,3046718.0
1756974780,4382.53,4383.0,4378.87,4379.49,3384956.0
1756974960,4379.49,4380.49,4375.13,4377.02,3080226.0
1756975140,4377.02,4377.64,4374.38,4375.86,2380180.0
1756975320,4375.86,4375.87,4372.45,4373.24,2161870.0
1756975500,4373.24,4373.24,4368.0,4368.97,4240704.0
1756975680,4368.98,4368.98,4362.55,4363.5,4128592.0
1756975860,4363.51,4367.98,4363.5,4366.41,2647338.0
1756976040,4366.42,4369.16,4366.39,4368.02,1690718.0
1756976220,4368.02,4368.75,4365.2,4366.82,1369102.0
1756976400,4367.36,4375.5,4367.36,4374.99,2439518.0
1756976580,4374.99,4380.97,4374.21,4379.08,3376710.0
1756976760,4379.07,4382.35,4377.06,4382.13,3060536.0
1756976940,4382.13,4384.0,4378.0,4379.01,3006678.0
1756977120,4379.02,4381.26,4378.26,4380.97,2484604.0
1756977300,4380.98,4382.99,4379.16,4379.75,1694860.0
1756977480,4379.51,4380.79,4378.1,4378.35,1117574.0
1756977660,4379.75,4380.44,4375.85,4377.38,1589578.0
1756977840,4377.39,4382.89,4377.38,4379.96,2049624.0
1756978020,4380.39,4381.03,4378.0,4378.53,1210570.0
1756978200,4378.53,4378.77,4376.28,4378.02,1192408.0
1756978380,4378.02,4383.72,4377.03,4382.03,1741236.0
1756978560,4382.18,4386.2,4378.1,4384.59,3942740.0
1756978740,4385.0,4387.27,4384.75,4385.8,2316552.0
1756978920,4386.46,4387.45,4384.74,4384.86,1257928.0
1756979100,4384.87,4387.0,4381.6,4381.84,2257736.0
1756979280,4381.84,4386.0,4380.22,4380.22,1384334.0
1756979460,4380.22,4385.04,4379.72,4385.03,1127706.0
1756979640,4385.04,4389.0,4384.22,4388.76,2735964.0
1756979820,4388.7,4393.44,4388.5,4393.28,4589758.0
1756980000,4393.29,4395.98,4391.4,4395.98,4707634.0
1756980180,4395.98,4396.16,4390.0,4392.73,3999056.0
1756980360,4392.73,4396.42,4390.42,4396.41,1985914.0
1756980540,4396.42,4405.7,4396.42,4401.74,10031576.0
1756980720,4401.97,4416.18,4401.97,4407.5,10316298.0
1756980900,4407.43,4408.5,4401.26,4402.52,4341746.0
1756981080,4402.51,4410.8,4402.32,4410.8,3271588.0
1756981260,4410.79,4416.28,4410.51,4411.49,8705100.0
1756981440,4412.19,4413.27,4407.01,4409.97,3657108.0
1756981620,4409.96,4409.97,4406.64,4406.64,1901918.0
1756981800,4406.64,4413.15,4404.0,4412.38,2759476.0
1756981980,4412.38,4420.95,4411.52,4420.91,5300716.0
1756982160,4420.91,4421.23,4416.29,4419.36,4224322.0
1756982340,4419.37,4424.27,4416.78,4424.27,6687422.0
1756982520,4424.27,4425.95,4417.61,4419.69,8037974.0
1756982700,4419.99,4425.44,4418.23,4423.0,4425644.0
1756982880,4423.0,4427.5,4423.0,4427.42,4412840.0
1756983060,4427.42,4434.41,4422.66,4422.72,7605856.0
1756983240,4422.72,4422.72,4416.18,4416.19,6430360.0
1756983420,4416.9,4417.62,4402.17,4405.23,14936786.0
1756983600,4405.23,4411.28,4390.43,4409.14,22544290.0
1756983780,4409.14,4417.0,4409.13,4411.33,6354512.0
1756983960,4411.33,4416.0,4411.33,4416.0,2185568.0
1756984140,4416.0,4422.38,4414.48,4419.5,5228976.0
1756984320,4419.5,4427.52,4419.49,4423.54,7195480.0
1756984500,4423.75,4430.0,4418.23,4421.81,7817890.0
1756984680,4421.81,4423.55,4415.52,4418.08,2706710.0
1756984860,4418.08,4420.0,4411.65,4413.42,2344986.0
1756985040,4413.43,4415.78,4411.68,4412.81,2388920.0
1756985220,4412.81,4413.85,4411.3,4412.56,1365270.0
1756985400,4412.56,4413.52,4407.0,4409.39,4172452.0
1756985580,4409.39,4414.52,4407.01,4414.52,2910566.0
1756985760,4414.51,4418.61,4411.66,4418.0,2965076.0
1756985940,4418.01,4419.39,4414.33,4418.39,2547256.0
1756986120,4418.39,4420.58,4417.49,4417.74,1748192.0
1756986300,4417.73,4421.21,4414.0,4414.18,2633482.0
1756986480,4414.18,4415.0,4410.65,4412.41,2676104.0
1756986660,4412.41,4412.41,4404.16,4407.0,6382802.0
1756986840,4407.0,4408.92,4405.15,4408.01,2407008.0
1756987020,4408.01,4409.51,4404.24,4404.4,2993002.0
1756987200,4404.39,4409.23,4403.43,4403.77,4014746.0
1756987380,4403.76,4407.92,4396.34,4404.72,10537372.0
1756987560,4405.12,4413.87,4405.12,4408.16,4370356.0
1756987740,4408.17,4412.21,4404.59,4412.21,3597738.0
1756987920,4412.19,4415.71,4409.09,4414.95,5441474.0
1756988100,4414.95,4426.25,4412.68,4412.68,13722974.0
1756988280,4412.68,4413.98,4397.04,4400.44,8275336.0
1756988460,4400.48,4409.6,4397.61,4408.01,6771486.0
1756988640,4408.01,4410.8,4406.48,4408.9,2109258.0
1756988820,4409.24,4412.14,4406.19,4412.14,3062928.0
1756989000,4412.24,4425.02,4393.64,4396.2,17781990.0
1756989180,4395.89,4398.58,4391.01,4393.91,10079996.0
1756989360,4393.84,4398.58,4384.6,4391.16,17225624.0
1756989540,4391.16,4391.17,4380.51,4382.91,11305272.0
1756989720,4382.99,4389.96,4381.03,4388.01,6517230.0
1756989900,4388.02,4395.58,4384.51,4394.46,7811542.0
1756990080,4394.7,4399.67,4394.7,4398.77,5261568.0
1756990260,4398.5,4403.55,4395.64,4402.77,5489408.0
1756990440,4402.78,4405.35,4399.71,4403.64,3796848.0
1756990620,4403.64,4406.67,4403.64,4405.64,785140.0
1756990800,4414.04,4417.0,4402.39,4403.6,7925944.0
1756990980,4402.38,4412.6,4402.0,4412.37,4509306.0
1756991160,4412.37,4412.88,4402.85,4403.61,2800312.0
1756991340,4403.62,4409.83,4403.06,4405.71,3609106.0
1756991520,4405.71,4406.0,4394.99,4396.15,3886366.0
1756991700,4396.18,4404.0,4393.46,4402.82,4830746.0
1756991880,4402.46,4406.48,4395.82,4396.74,3807212.0
1756992060,4396.74,4400.47,4393.64,4396.35,3908096.0
1756992240,4396.07,4400.0,4395.0,4397.76,2370642.0
1756992420,4397.68,4400.0,4396.4,4399.74,1691424.0
1756992600,4398.41,4399.52,4386.57,4396.61,13060402.0
1756992780,4396.96,4404.99,4390.73,4394.6,7708948.0
1756992960,4394.4,4399.0,4386.01,4388.51,7511776.0
1756993140,4388.25,4388.25,4368.9,4372.51,27604798.0
1756993320,4372.4,4381.55,4368.55,4381.02,12661618.0
1756993500,4381.47,4384.34,4373.01,4376.94,7150740.0
1756993680,4376.61,4380.0,4364.52,4375.72,15137618.0
1756993860,4375.72,4380.41,4366.01,4366.97,7402302.0
1756994040,4367.23,4376.68,4366.07,4376.34,8146408.0
1756994220,4376.33,4381.22,4375.01,4375.55,7238050.0
1756994400,4375.55,4380.0,4366.11,4366.32,9481242.0
1756994580,4366.32,4367.95,4331.85,4337.43,59769150.0
1756994760,4337.18,4347.63,4334.79,4336.61,34107384.0
1756994940,4336.86,4344.25,4326.0,4344.1,31319556.0
1756995120,4344.17,4347.77,4334.23,4336.82,15780200.0
1756995300,4336.82,4344.57,4328.31,4343.21,14539888.0
1756995480,4343.21,4345.0,4337.43,4343.52,11659382.0
1756995660,4343.43,4350.02,4341.05,4348.79,9756690.0
1756995840,4349.37,4352.78,4347.5,4348.47,13467322.0
1756996020,4348.48,4352.6,4345.77,4349.99,4039848.0
1756996200,4349.99,4358.04,4347.6,4353.68,8067212.0
1756996380,4353.68,4356.62,4349.75,4354.49,7601932.0
1756996560,4354.6,4361.85,4352.84,4361.09,10036974.0
1756996740,4361.09,4363.0,4358.0,4359.18,8361930.0
1756996920,4359.18,4360.82,4352.95,4354.45,4956722.0
1756997100,4354.44,4356.92,4347.75,4351.09,6593182.0
1756997280,4351.44,4359.53,4351.44,4359.53,3832350.0
1756997460,4359.3,4359.3,4349.15,4350.31,4219502.0
1756997640,4350.01,4351.55,4344.16,4344.61,7470200.0
1756997820,4344.73,4346.73,4339.0,4339.69,7548172.0
1756998000,4339.69,4344.55,4337.75,4339.68,6033934.0
1756998180,4339.85,4340.2,4333.82,4335.23,7865802.0
1756998360,4335.56,4340.8,4335.0,4336.51,7336250.0
1756998540,4336.62,4339.08,4307.04,4312.71,36596828.0
1756998720,4310.66,4316.77,4302.18,4310.85,24481352.0
1756998900,4310.85,4316.54,4308.9,4316.16,10854504.0
1756999080,4316.1,4316.67,4290.16,4298.03,33490992.0
1756999260,4298.76,4305.65,4296.84,4304.96,14736786.0
1756999440,4304.96,4307.78,4301.56,4304.54,8593336.0
1756999620,4304.63,4312.65,4303.5,4304.64,11819084.0
1756999800,4304.64,4310.81,4299.21,4302.77,7107380.0
1756999980,4302.77,4304.95,4298.7,4300.54,6873904.0
1757000160,4300.02,4306.65,4299.02,4299.4,6082508.0
1757000340,4299.54,4306.37,4295.39,4306.09,8504262.0
1757000520,4306.09,4309.02,4301.35,4302.63,5906612.0
1757000700,4302.62,4307.91,4302.01,4303.6,4755084.0
1757000880,4303.6,4309.51,4303.0,4307.33,4564202.0
1757001060,4307.38,4312.0,4307.38,4311.75,4592076.0
1757001240,4311.75,4314.22,4306.0,4307.65,9124808.0
1757001420,4307.93,4309.19,4302.01,4302.7,9773438.0
1757001600,4302.62,4306.89,4296.4,4304.33,10433056.0
1757001780,4304.27,4318.86,4303.8,4312.77,15332518.0
1757001960,4312.76,4312.77,4302.95,4302.96,6848636.0
1757002140,4302.95,4309.44,4300.54,4306.89,4345928.0
1757002320,4306.77,4309.11,4303.08,4306.07,4343558.0
1757002500,4306.2,4307.94,4298.31,4300.83,5074048.0
1757002680,4300.36,4302.87,4295.23,4301.42,5307468.0
1757002860,4301.42,4304.16,4297.34,4300.56,3480748.0
1757003040,4300.93,4301.15,4284.86,4290.26,19738190.0
1757003220,4290.02,4290.02,4285.89,4287.52,5987610.0
1757003400,4287.52,4292.68,4285.81,4288.56,5791226.0
1757003580,4288.89,4295.94,4283.58,4294.89,12699670.0
1757003760,4294.89,4303.73,4291.0,4303.41,5208234.0
1757003940,4303.29,4303.29,4296.92,4300.98,6650522.0
1757004120,4300.97,4305.61,4298.49,4302.61,3680624.0
1757004300,4302.94,4306.64,4300.08,4306.19,2669600.0
1757004480,4306.19,4308.82,4300.01,4303.01,4038750.0
1757004660,4302.74,4305.17,4297.67,4305.08,3712730.0
1757004840,4305.08,4305.08,4293.68,4295.66,3680806.0
1757005020,4295.66,4296.4,4292.8,4294.63,4115710.0
1757005200,4294.63,4304.26,4293.47,4304.26,2746038.0
1757005380,4304.26,4308.99,4303.69,4308.76,4063290.0
1757005560,4308.76,4312.47,4305.27,4310.27,5203710.0
1757005740,4310.27,4312.91,4305.85,4307.59,6524992.0
1757005920,4307.59,4310.26,4305.0,4305.8,1836694.0
1757006100,4305.81,4311.26,4305.8,4307.46,2818612.0
1757006280,4307.46,4313.76,4305.53,4313.6,2670068.0
1757006460,4313.61,4318.1,4312.79,4316.06,8001502.0
1757006640,4315.75,4318.99,4315.74,4318.53,2956372.0
1757006820,4318.01,4322.8,4315.83,4315.83,4846046.0
1757007000,4315.83,4316.56,4310.23,4311.5,3095022.0
1757007180,4311.35,4313.44,4308.1,4311.56,2369108.0
1757007360,4311.56,4312.8,4306.01,4306.28,1493812.0
1757007540,4306.28,4309.46,4305.06,4309.43,1390778.0
1757007720,4309.43,4309.43,4301.0,4301.01,2206032.0
1757007900,4301.0,4308.61,4298.71,4306.17,4411572.0
1757008080,4306.17,4306.77,4301.64,4304.31,1540762.0
1757008260,4304.31,4313.65,4303.33,4313.35,1897670.0
1757008440,4313.11,4313.79,4307.11,4307.11,2414074.0
1757008620,4307.12,4307.96,4303.0,4303.24,2047528.0
1757008800,4303.13,4309.62,4302.81,4308.73,3762310.0
1757008980,4308.72,4313.49,4306.75,4313.49,3821112.0
1757009160,4313.49,4315.68,4306.21,4306.63,3248504.0
1757009340,4306.64,4308.05,4303.53,4307.25,2224168.0
1757009520,4307.25,4313.23,4307.25,4307.78,2043498.0
1757009700,4307.78,4316.67,4306.45,4312.59,3297490.0
1757009880,4312.59,4313.19,4295.3,4297.98,6673356.0
1757010060,4297.99,4298.0,4286.45,4288.79,8021722.0
1757010240,4288.79,4289.11,4281.57,4286.3,11551606.0
1757010420,4286.29,4288.71,4276.66,4278.17,6664628.0
1757010600,4278.68,4280.71,4269.26,4279.18,30107260.0
1757010780,4279.18,4292.44,4278.7,4290.6,6955100.0
1757010960,4290.86,4304.36,4290.38,4303.81,14536754.0
1757011140,4303.11,4305.24,4298.03,4302.79,5713290.0
1757011320,4302.99,4305.0,4297.03,4297.05,4221238.0
1757011500,4297.05,4299.53,4292.9,4292.9,2295176.0
1757011680,4292.9,4294.04,4287.44,4292.2,5276576.0
1757011860,4292.21,4293.56,4282.0,4282.02,3009044.0
1757012040,4282.02,4282.57,4271.26,4279.15,11925242.0
1757012220,4279.99,4280.79,4271.52,4271.7,4101654.0
1757012400,4271.52,4278.21,4267.72,4272.32,8776256.0
1757012580,4272.32,4282.56,4271.78,4280.22,5087244.0
1757012760,4280.22,4285.96,4278.0,4283.58,2693766.0
1757012940,4283.58,4283.89,4275.26,4278.78,2623832.0
1757013120,4278.99,4281.64,4277.76,4280.9,1715350.0
1757013300,4281.03,4282.48,4276.07,4276.46,1818592.0
1757013480,4277.23,4278.88,4272.5,4276.08,2940616.0
1757013660,4276.08,4276.14,4267.49,4270.15,4477656.0
1757013840,4270.15,4275.45,4266.94,4275.36,3136382.0
1757014020,4274.91,4280.0,4274.34,4280.0,2275910.0
1757014200,4279.57,4283.54,4275.87,4278.11,2086232.0
1757014380,4278.11,4280.6,4270.52,4272.32,1970408.0
1757014560,4272.12,4272.21,4266.0,4266.9,5327542.0
1757014740,4266.91,4277.36,4264.48,4276.85,4911196.0
1757014920,4277.01,4278.44,4274.7,4275.44,1568758.0
1757015100,4275.27,4275.28,4263.55,4268.29,6784532.0
1757015280,4268.41,4270.47,4266.76,4267.99,3247954.0
1757015460,4267.99,4276.0,4266.3,4272.21,3901450.0
1757015640,4272.22,4279.0,4271.61,4274.02,5412714.0
1757015820,4274.49,4278.34,4273.35,4273.89,3033778.0
1757016000,4274.13,4291.01,4270.41,4284.54,12142816.0
1757016180,4284.54,4294.59,4284.29,4294.01,6767588.0
1757016360,4294.0,4298.1,4291.39,4297.64,4648828.0
1757016540,4297.63,4297.91,4293.47,4296.93,3140262.0
1757016720,4296.98,4298.83,4293.21,4294.31,2079892.0
1757016900,4294.99,4301.6,4289.98,4293.99,6617162.0
1757017080,4293.99,4297.55,4293.29,4295.67,1939284.0
1757017260,4295.67,4300.8,4293.35,4300.5,1868442.0
1757017440,4300.85,4305.56,4300.8,4305.19,4320166.0
1757017620,4305.18,4306.55,4302.48,4303.44,2388676.0
1757017800,4303.18,4303.75,4300.23,4301.26,1529988.0
1757017980,4301.4,4305.08,4299.5,4302.24,2285730.0
1757018160,4302.24,4305.3,4300.46,4302.83,1575088.0
1757018340,4303.21,4305.0,4298.86,4300.14,1517616.0
1757018520,4300.14,4300.79,4298.0,4298.16,1566242.0
1757018700,4298.16,4298.44,4296.32,4298.43,1198364.0
1757018880,4298.43,4304.64,4297.16,4303.94,1876110.0
1757019060,4303.74,4307.82,4303.41,4307.82,2002752.0
1757019240,4307.81,4307.82,4302.4,4302.54,2884330.0
1757019420,4302.41,4305.0,4302.09,4303.08,1267082.0
1757019600,4303.08,4303.6,4300.0,4302.68,1254006.0
1757019780,4302.69,4306.0,4301.9,4305.99,1428472.0
1757019960,4305.99,4308.3,4305.35,4307.13,1500114.0
1757020140,4307.13,4308.43,4307.13,4307.51,1372766.0
1757020320,4307.51,4308.14,4300.81,4300.94,1527568.0
1757020500,4301.31,4310.81,4301.31,4307.39,3770366.0
1757020680,4307.39,4312.08,4306.72,4309.4,1175146.0
1757020860,4309.4,4311.99,4309.39,4311.88,1460190.0
1757021040,4311.88,4312.54,4307.98,4308.83,1486378.0
1757021220,4308.83,4311.86,4308.07,4309.66,983140.0
1757021400,4309.66,4313.0,4306.63,4310.83,2377702.0
1757021580,4310.83,4313.24,4310.0,4313.2,1379532.0
1757021760,4313.2,4315.66,4312.11,4314.53,1866922.0
1757021940,4314.53,4315.5,4313.24,4314.32,906424.0
1757022120,4314.32,4319.91,4314.25,4314.33,3629242.0
1757022300,4314.34,4314.34,4311.0,4311.0,766888.0
1757022480,4311.0,4316.06,4310.0,4314.77,885118.0
1757022660,4314.77,4318.82,4314.37,4317.93,806566.0
1757022840,4317.93,4319.6,4317.12,4319.17,1373778.0
1757023020,4319.17,4322.81,4316.37,4316.37,5331252.0
1757023200,4316.38,4321.8,4313.87,4320.19,3434146.0
1757023380,4320.06,4322.61,4318.09,4322.6,3007904.0
1757023560,4322.61,4323.0,4317.28,4319.66,2179284.0
1757023740,4319.66,4320.9,4317.51,4317.51,1407820.0
1757023920,4317.44,4320.58,4317.42,4318.28,1414526.0
1757024100,4318.28,4321.0,4317.75,4319.01,1114274.0
1757024280,4318.89,4318.89,4314.56,4316.05,4019370.0
1757024460,4316.05,4323.14,4316.05,4321.19,1724956.0
1757024640,4321.19,4327.38,4320.82,4326.95,5061284.0
1757024820,4326.95,4327.35,4324.39,4325.05,1320026.0
1757025000,4325.05,4327.03,4322.92,4326.4,1497234.0
1757025180,4326.22,4327.35,4322.8,4323.8,1713224.0
1757025360,4323.79,4323.8,4320.46,4321.99,2212400.0
1757025540,4321.99,4322.42,4315.47,4315.95,5200830.0
1757025720,4315.95,4316.98,4315.0,4315.57,1698532.0
1757025900,4315.58,4320.12,4315.01,4317.2,1317182.0
1757026080,4317.21,4319.75,4317.2,4319.58,686982.0
1757026260,4319.58,4324.72,4319.58,4323.75,1963598.0
1757026440,4323.19,4331.4,4323.01,4331.03,2696056.0
1757026620,4331.03,4349.85,4331.02,4339.41,27219166.0
1757026800,4339.52,4347.14,4336.58,4339.66,5071488.0
1757026980,4339.65,4344.33,4333.97,4338.01,3929854.0
1757027160,4338.0,4338.77,4333.15,4338.76,2335244.0
1757027340,4338.88,4339.44,4330.29,4330.7,2960162.0
1757027520,4330.81,4334.76,4329.9,4334.55,2274026.0
1757027700,4334.54,4336.1,4332.2,4333.15,1905338.0
1757027880,4333.15,4333.15,4328.67,4329.92,2526200.0
1757028060,4329.93,4335.84,4329.92,4334.2,1519210.0
1757028240,4334.21,4337.82,4334.2,4336.82,876792.0
1757028420,4336.82,4336.83,4330.22,4330.23,2074540.0
1757028600,4330.22,4330.56,4321.3,4323.84,8423838.0
1757028780,4323.85,4324.25,4318.04,4318.96,2055926.0
1757028960,4318.97,4321.71,4316.58,4321.45,2242894.0
1757029140,4321.45,4322.79,4313.1,4313.96,2782782.0
1757029320,4314.43,4317.17,4314.02,4315.35,2440484.0
1757029500,4315.36,4317.57,4314.04,4315.62,1747698.0
1757029680,4315.61,4316.26,4302.0,4304.69,14325022.0
1757029860,4304.68,4305.02,4296.11,4300.67,8845402.0
1757030040,4300.67,4302.38,4294.78,4295.9,5483550.0
1757030220,4295.9,4296.1,4293.74,4296.09,3069924.0
1757030400,4295.68,4302.8,4293.75,4301.45,7447930.0
1757030580,4301.45,4302.53,4299.02,4300.63,3238326.0
1757030760,4300.63,4301.49,4291.0,4294.8,6926812.0
1757030940,4294.79,4301.0,4292.34,4294.32,6478082.0
1757031120,4294.47,4300.0,4293.32,4298.91,3472628.0
1757031300,4298.9,4302.69,4296.47,4299.01,4233376.0
1757031480,4298.58,4302.0,4294.01,4294.24,3361364.0
1757031660,4294.25,4298.24,4284.59,4297.36,4764174.0
1757031840,4297.36,4303.37,4297.36,4297.77,2751214.0
1757032020,4297.77,4301.83,4297.52,4301.7,1304980.0
1757032200,4301.71,4302.98,4297.0,4297.81,1408664.0
1757032380,4297.81,4310.28,4295.53,4310.27,4300122.0
1757032560,4310.27,4311.46,4306.0,4309.87,3874786.0
1757032740,4309.87,4311.75,4305.54,4305.55,3326932.0
1757032920,4305.55,4307.92,4304.2,4304.2,1612664.0
1757033100,4304.64,4304.64,4297.3,4297.73,2704190.0
1757033280,4298.55,4304.03,4296.71,4303.72,1295862.0
1757033460,4303.72,4303.72,4291.3,4294.33,2643812.0
1757033640,4294.32,4296.98,4292.36,4296.42,2516906.0
1757033820,4296.53,4302.2,4296.53,4299.04,1782732.0
1757034000,4299.36,4302.51,4295.74,4296.0,2227756.0
1757034180,4296.0,4305.0,4296.0,4303.63,2557566.0
1757034360,4303.71,4309.25,4301.96,4304.65,3460746.0
1757034540,4304.4,4308.88,4302.71,4307.69,1334352.0
1757034720,4307.69,4309.84,4303.6,4303.61,2797390.0
1757034900,4303.6,4306.26,4301.0,4305.67,1119078.0
1757035080,4305.53,4313.62,4305.4,4312.94,3509442.0
1757035260,4313.17,4320.49,4313.17,4319.68,4680588.0
1757035440,4319.69,4321.26,4318.6,4319.48,3199414.0
1757035620,4319.48,4320.27,4318.57,4318.9,1673606.0
1757035800,4318.91,4319.37,4316.33,4317.3,1563258.0
1757035980,4316.66,4318.0,4314.17,4316.52,1543062.0
1757036160,4316.52,4319.55,4314.13,4319.55,1053888.0
1757036340,4319.55,4328.27,4319.54,4326.3,4374290.0
1757036520,4326.3,4330.84,4326.3,4329.27,4061520.0
1757036700,4329.27,4330.69,4326.03,4326.54,2169260.0
1757036880,4326.54,4328.3,4323.42,4327.62,1896206.0
1757037060,4327.17,4329.88,4326.42,4326.82,1676044.0
1757037240,4326.81,4328.09,4321.66,4323.31,3602082.0
1757037420,4323.31,4324.65,4321.09,4323.75,2396178.0
1757037600,4323.76,4326.46,4320.17,4320.17,2160324.0
1757037780,4320.14,4330.18,4319.31,4330.17,3386318.0
1757037960,4330.17,4331.99,4324.15,4331.99,1783448.0
1757038140,4331.99,4333.43,4322.0,4322.9,3215184.0
1757038320,4322.9,4326.5,4322.89,4323.01,1865424.0
1757038500,4323.01,4329.3,4313.49,4313.49,3403232.0
1757038680,4313.28,4313.43,4297.46,4307.97,22223248.0
1757038860,4307.97,4312.65,4306.15,4311.55,2410144.0
1757039040,4311.55,4312.4,4308.06,4312.39,2773954.0
1757039220,4312.4,4324.93,4311.83,4321.23,4503150.0
1757039400,4321.24,4321.9,4316.0,4318.8,2968300.0
1757039580,4318.8,4326.44,4317.09,4323.9,2175122.0
1757039760,4323.9,4326.61,4315.0,4315.0,4499886.0
1757039940,4315.01,4316.77,4312.15,4315.96,2871428.0
1757040120,4315.96,4318.0,4305.96,4307.56,3240298.0
1757040300,4307.62,4311.17,4305.8,4309.67,2420858.0
1757040480,4309.68,4313.6,4309.25,4312.16,1214358.0
1757040660,4312.16,4318.8,4311.13,4318.59,1877200.0
1757040840,4318.6,4325.18,4318.6,4321.61,3348110.0
1757041020,4321.61,4323.39,4320.69,4321.59,1271218.0
1757041200,4321.59,4321.97,4316.21,4316.21,2272102.0
1757041380,4316.21,4318.51,4313.6,4316.02,2815194.0
1757041560,4316.06,4321.68,4315.35,4320.51,1240000.0
1757041740,4320.5,4320.51,4305.41,4306.87,3037614.0
1757041920,4306.87,4307.9,4303.01,4303.42,3134782.0
1757042100,4303.42,4306.72,4303.42,4305.6,2353494.0
1757042280,4305.59,4311.14,4303.42,4309.74,2121658.0
1757042460,4309.1,4309.1,4295.04,4302.34,7524454.0
1757042640,4302.34,4302.34,4297.88,4297.89,1881906.0
1757042820,4297.89,4299.24,4295.25,4299.24,2664296.0
1757043000,4299.23,4303.95,4298.0,4302.21,2648570.0
1757043180,4302.21,4303.69,4300.51,4303.3,927050.0
1757043360,4303.3,4303.3,4300.31,4301.88,1335768.0
1757043540,4301.88,4305.83,4301.88,4305.8,1128962.0
1757043720,4305.8,4312.47,4303.0,4312.47,5009310.0
1757043900,4312.47,4316.26,4310.64,4316.22,3832904.0
1757044080,4316.24,4330.0,4316.24,4323.68,12706982.0
1757044260,4323.68,4327.43,4323.06,4324.89,3540050.0
1757044440,4324.89,4329.0,4324.3,4325.44,3297516.0
1757044620,4325.44,4327.0,4323.43,4326.28,1394560.0
1757044800,4326.5,4329.0,4323.2,4324.54,2442304.0
1757044980,4324.55,4324.99,4317.46,4317.46,2791598.0
1757045160,4317.46,4320.0,4317.46,4318.7,1665008.0
1757045340,4318.7,4321.47,4317.65,4318.19,1403542.0
1757045520,4318.19,4318.19,4315.0,4315.7,1211918.0
1757045700,4315.7,4318.81,4314.05,4317.0,1106820.0
1757045880,4317.11,4319.29,4316.0,4316.0,663142.0
1757046060,4316.0,4324.13,4316.0,4321.37,5564434.0
1757046240,4321.37,4322.34,4318.12,4319.76,5604788.0
1757046420,4319.44,4319.46,4317.0,4318.73,4107354.0
1757046600,4318.73,4322.0,4318.73,4322.0,1666340.0
1757046780,4322.0,4322.72,4317.0,4317.56,2437586.0
1757046960,4317.55,4321.18,4316.04,4321.18,2330968.0
1757047140,4321.17,4323.49,4320.86,4322.67,5978084.0
1757047320,4322.66,4325.35,4322.18,4325.17,1494646.0
1757047500,4324.86,4325.86,4322.37,4322.37,1245620.0
1757047680,4322.57,4327.67,4322.57,4326.57,1953700.0
1757047860,4326.58,4329.3,4326.29,4327.54,3011898.0
1757048040,4327.55,4332.75,4326.55,4329.3,3924040.0
1757048220,4329.3,4330.0,4328.0,4328.02,2151354.0
1757048400,4328.02,4328.64,4325.1,4325.11,1999920.0
1757048580,4325.11,4328.65,4324.84,4325.6,1850652.0
1757048760,4325.6,4332.5,4325.6,4332.47,2633362.0
1757048940,4332.47,4334.77,4331.78,4333.44,3361042.0
1757049120,4333.44,4333.86,4332.15,4333.3,1662602.0
1757049300,4333.3,4340.22,4329.82,4339.6,3777708.0
1757049480,4339.6,4339.6,4328.3,4329.7,5624152.0
1757049660,4329.7,4330.44,4327.32,4327.32,1393866.0
1757049840,4327.33,4332.25,4326.66,4331.56,1254106.0
1757050020,4331.55,4332.0,4329.84,4331.62,844370.0
1757050200,4331.63,4337.83,4328.9,4336.3,2078454.0
1757050380,4336.29,4337.41,4329.72,4332.99,3338734.0
1757050560,4332.99,4333.98,4328.24,4329.29,2076258.0
1757050740,4329.29,4337.99,4329.29,4337.26,2190902.0
1757050920,4337.98,4339.24,4336.05,4336.36,2184860.0
1757051100,4336.36,4339.27,4336.0,4336.81,2066054.0
1757051280,4336.81,4337.05,4334.64,4336.21,1834624.0
1757051460,4336.2,4339.49,4336.0,4336.0,1478490.0
1757051640,4336.01,4337.35,4333.55,4336.69,1324056.0
1757051820,4336.68,4338.37,4336.0,4336.23,1254872.0
1757052000,4336.23,4339.0,4331.78,4337.94,2195664.0
1757052180,4337.93,4337.94,4333.16,4334.98,1318126.0
1757052360,4335.23,4338.85,4334.07,4335.79,2078696.0
1757052540,4335.8,4338.45,4333.35,4334.16,3551788.0
1757052720,4334.7,4335.15,4332.65,4334.0,1555748.0
1757052900,4334.0,4337.15,4332.56,4333.02,1559332.0
1757053080,4333.02,4333.02,4323.86,4324.15,4764808.0
1757053260,4324.8,4328.18,4323.36,4325.32,3080592.0
1757053440,4325.33,4327.3,4320.95,4322.01,5596954.0
1757053620,4322.01,4327.44,4322.01,4324.43,1319096.0
1757053800,4324.43,4326.97,4322.34,4326.97,1277598.0
1757053980,4326.97,4328.99,4326.54,4328.65,1112374.0
1757054160,4328.66,4330.4,4327.85,4330.32,1252658.0
1757054340,4330.32,4331.29,4330.0,4330.01,1560840.0
1757054520,4330.01,4331.54,4330.0,4330.52,935774.0
1757054700,4330.52,4332.0,4329.69,4330.96,1101438.0
1757054880,4330.95,4332.42,4330.24,4332.42,681082.0
1757055060,4332.42,4332.7,4321.73,4322.51,3367318.0
1757055240,4322.51,4328.89,4322.51,4328.88,2333556.0
1757055420,4328.88,4330.81,4326.33,4330.49,1988474.0
1757055600,4330.48,4339.99,4329.79,4335.11,7758378.0
1757055780,4335.11,4352.96,4334.89,4350.05,11852770.0
1757055960,4350.44,4352.0,4344.0,4344.61,4984820.0
1757056140,4344.62,4361.55,4344.62,4358.21,14692124.0
1757056320,4358.6,4362.95,4353.26,4354.08,7030892.0
1757056500,4354.09,4360.0,4352.08,4354.19,4966360.0
1757056680,4354.31,4362.76,4352.51,4361.83,4825050.0
1757056860,4361.83,4375.0,4360.52,4368.88,16883050.0
1757057040,4368.88,4372.44,4367.61,4369.39,5327368.0
1757057220,4369.66,4375.93,4367.92,4371.81,7496656.0
1757057400,4371.43,4374.76,4369.06,4373.75,9726458.0
1757057580,4373.75,4386.65,4373.03,4386.52,13300154.0
1757057760,4386.52,4392.5,4384.83,4385.01,14463298.0
1757057940,4385.0,4388.83,4382.71,4387.0,5756074.0
1757058120,4386.99,4396.09,4386.99,4395.86,8839352.0
1757058300,4395.86,4410.0,4394.82,4399.51,20902342.0
1757058480,4399.46,4416.0,4399.16,4413.99,12455070.0
1757058660,4413.72,4421.03,4408.91,4416.98,14992144.0
1757058840,4416.95,4427.31,4416.91,4420.51,16984434.0
1757059020,4420.5,4422.46,4415.01,4415.01,15066888.0
1757059200,4415.01,4418.78,4403.93,4410.21,18941628.0
1757059380,4410.21,4411.17,4403.32,4406.52,6543958.0
1757059560,4406.53,4409.3,4401.99,4402.24,4556614.0
1757059740,4402.21,4404.4,4395.86,4401.86,10472536.0
1757059920,4401.85,4401.85,4395.08,4397.45,7733516.0
1757060100,4397.44,4403.92,4384.47,4385.16,17105050.0
1757060280,4386.53,4392.66,4385.01,4390.83,7985262.0
1757060460,4390.83,4391.16,4387.23,4390.53,5556786.0
1757060640,4391.26,4395.0,4389.34,4392.03,4695552.0
1757060820,4392.02,4394.84,4392.02,4393.37,3338526.0
1757061000,4393.37,4394.8,4391.0,4392.94,3155066.0
1757061180,4392.7,4398.96,4392.58,4392.58,4256488.0
1757061360,4392.57,4399.0,4391.11,4398.42,2169850.0
1757061540,4398.54,4403.42,4394.34,4394.38,5319060.0
1757061720,4394.38,4396.83,4394.26,4396.83,1328578.0
1757061900,4396.99,4400.82,4396.31,4400.12,3354242.0
1757062080,4400.12,4403.12,4396.71,4397.6,7593718.0
1757062260,4397.6,4401.75,4396.7,4401.75,1765728.0
1757062440,4401.75,4402.9,4399.4,4402.6,1515230.0
1757062620,4402.61,4405.0,4402.4,4404.42,3002618.0
1757062800,4404.95,4407.2,4397.47,4397.48,7099198.0
1757062980,4397.48,4398.96,4394.45,4398.22,3465970.0
1757063160,4398.22,4399.55,4396.19,4396.19,1746548.0
1757063340,4396.19,4402.1,4396.06,4397.65,3944640.0
1757063520,4397.65,4398.08,4394.97,4394.97,1329912.0
1757063700,4394.97,4394.97,4387.9,4387.9,4024706.0
1757063880,4388.02,4388.39,4380.26,4382.38,9792954.0
1757064060,4382.67,4383.07,4373.92,4380.0,9872902.0
1757064240,4380.0,4383.55,4377.55,4377.56,3421944.0
1757064420,4377.56,4378.0,4372.25,4376.32,4593916.0
1757064600,4376.31,4379.03,4371.37,4377.79,5640660.0
1757064780,4377.79,4382.4,4375.59,4382.4,3539344.0
1757064960,4382.4,4385.87,4379.61,4385.45,4764440.0
1757065140,4385.46,4396.52,4385.45,4392.67,9641564.0
1757065320,4392.67,4398.33,4392.67,4394.92,5762986.0
1757065500,4394.93,4394.93,4391.66,4393.78,3509468.0
1757065680,4394.01,4396.16,4389.8,4390.18,3674890.0
1757065860,4390.18,4393.01,4390.18,4391.53,2179858.0
1757066040,4391.53,4396.05,4391.42,4394.08,3023264.0
1757066220,4394.09,4396.86,4394.08,4395.65,1406094.0
1757066400,4395.65,4403.61,4393.24,4403.59,8191088.0
1757066580,4403.59,4403.59,4397.84,4400.99,2350170.0
1757066760,4400.99,4413.99,4398.55,4407.08,11690100.0
1757066940,4407.08,4408.2,4401.98,4402.16,3390116.0
1757067120,4402.17,4404.33,4400.95,4401.35,2435234.0
1757067300,4401.36,4403.79,4398.52,4401.56,3515884.0
1757067480,4401.56,4402.67,4399.13,4402.66,1773712.0
1757067660,4402.67,4409.92,4402.66,4409.76,3058864.0
1757067840,4409.51,4409.57,4407.36,4407.69,1726798.0
1757068020,4407.7,4408.34,4404.88,4407.48,1276362.0
1757068200,4407.48,4412.42,4407.29,4411.65,1898142.0
1757068380,4411.65,4420.2,4411.65,4415.85,8690842.0
1757068560,4415.84,4416.65,4411.0,4411.01,3187300.0
1757068740,4410.76,4411.01,4407.77,4410.72,1848162.0
1757068920,4410.71,4412.86,4409.2,4412.86,1054400.0
1757069100,4412.85,4414.61,4409.33,4412.69,1498976.0
1757069280,4412.99,4419.62,4412.12,4417.98,2807962.0
1757069460,4417.96,4421.15,4414.36,4418.25,2832804.0
1757069640,4418.25,4418.39,4412.51,4412.92,2134786.0
1757069820,4412.92,4413.1,4408.12,4408.32,2253912.0
1757070000,4408.32,4413.55,4408.0,4413.55,2089120.0
1757070180,4413.54,4413.78,4405.24,4408.99,6526870.0
1757070360,4408.98,4415.32,4408.98,4415.31,1390316.0
1757070540,4415.31,4419.15,4405.68,4406.67,6250310.0
1757070720,4406.67,4411.93,4405.15,4411.29,4714308.0
1757070900,4411.35,4414.99,4410.01,4412.07,2963910.0
1757071080,4411.74,4417.0,4408.46,4416.91,3167514.0
1757071260,4416.99,4424.88,4416.25,4424.47,7054808.0
1757071440,4423.95,4423.95,4415.51,4418.36,4426984.0
1757071620,4418.36,4418.86,4414.11,4417.1,2128998.0
1757071800,4417.09,4419.07,4415.26,4418.51,1507812.0
1757071980,4418.52,4423.37,4415.65,4415.65,3149630.0
1757072160,4415.38,4420.82,4415.24,4417.43,3107320.0
1757072340,4417.42,4418.99,4413.92,4415.7,2528848.0
1757072520,4415.69,4420.0,4414.7,4419.69,2141866.0
1757072700,4419.69,4422.03,4416.27,4416.62,3142722.0
1757072880,4416.62,4420.78,4415.2,4419.28,2970696.0
1757073060,4419.27,4421.0,4416.19,4416.91,1523250.0
1757073240,4417.06,4418.84,4415.15,4416.45,1531854.0
1757073420,4416.45,4417.1,4414.4,4415.56,2439056.0
1757073600,4415.57,4416.98,4410.16,4410.41,4934764.0
1757073780,4410.77,4419.54,4410.77,4417.91,2994342.0
1757073960,4417.16,4419.31,4413.01,4416.06,1903162.0
1757074140,4415.13,4417.91,4411.94,4412.39,2678792.0
1757074320,4412.65,4417.0,4412.4,4416.95,1683140.0
1757074500,4416.96,4427.43,4416.96,4427.15,7787026.0
1757074680,4427.15,4449.26,4425.96,4441.59,24175988.0
1757074860,4441.01,4441.01,4428.74,4436.07,13233086.0
1757075040,4436.07,4444.26,4433.06,4441.39,7920688.0
1757075220,4441.18,4448.11,4435.59,4448.11,10225758.0
1757075400,4448.11,4490.0,4403.88,4458.83,142070632.0
1757075580,4458.84,4467.0,4446.18,4450.19,30907294.0
1757075760,4450.18,4450.18,4427.01,4427.1,25128116.0
1757075940,4427.1,4439.0,4417.95,4424.15,27382322.0
1757076120,4424.26,4435.11,4419.4,4431.57,11233548.0
1757076300,4431.77,4440.6,4425.81,4428.47,12465158.0
1757076480,4428.47,4448.31,4427.84,4446.94,9867568.0
1757076660,4446.69,4462.31,4445.24,4452.99,18262676.0
1757076840,4452.48,4472.31,4450.22,4464.03,20064970.0
1757077020,4463.67,4468.98,4458.41,4468.98,9979920.0
1757077200,4468.99,4478.26,4464.35,4464.45,14425008.0
1757077380,4464.46,4468.18,4460.13,4465.87,14156454.0
1757077560,4465.01,4469.89,4451.01,4455.01,12030380.0
1757077740,4453.77,4463.86,4453.62,4463.86,6674878.0
1757077920,4463.87,4467.82,4456.48,4457.66,3906588.0
1757078100,4457.32,4461.53,4448.69,4449.58,8459720.0
1757078280,4449.64,4461.53,4447.78,4458.93,7279908.0
1757078460,4458.93,4461.91,4453.83,4460.5,4882624.0
1757078640,4460.51,4472.04,4460.51,4466.81,8990100.0
1757078820,4466.8,4467.63,4461.72,4462.88,3086434.0
1757079000,4462.98,4476.15,4455.42,4466.26,15074636.0
1757079180,4466.26,4475.06,4465.01,4466.6,7108644.0
1757079360,4466.6,4466.61,4444.07,4446.24,20558410.0
1757079540,4445.9,4457.66,4445.79,4451.52,9674570.0
1757079720,4451.65,4461.43,4451.65,4459.63,4795660.0
1757079900,4459.34,4459.34,4444.76,4451.16,8199126.0
1757080080,4450.81,4463.72,4450.12,4450.74,7078100.0
1757080260,4450.81,4455.29,4443.26,4449.66,9830332.0
1757080440,4449.66,4450.63,4433.75,4442.51,13769400.0
1757080620,4442.51,4445.95,4438.26,4438.26,1732204.0
1757080800,4441.23,4441.23,4424.93,4431.0,20911522.0
1757080980,4430.48,4437.62,4425.49,4429.91,6885860.0
1757081160,4429.91,4431.9,4424.4,4424.76,7473092.0
1757081340,4424.76,4427.26,4408.47,4410.35,25123752.0
1757081520,4410.35,4411.62,4390.0,4400.0,30724974.0
1757081700,4400.7,4400.7,4360.52,4368.11,47947782.0
1757081880,4368.9,4371.69,4341.26,4358.14,50885296.0
1757082060,4358.49,4360.45,4331.02,4334.73,42521270.0
1757082240,4333.63,4338.55,4325.0,4330.71,29337296.0
1757082420,4330.82,4337.58,4310.3,4320.89,28651572.0
1757082600,4320.89,4325.32,4293.75,4294.98,58108940.0
1757082780,4295.68,4308.4,4284.99,4285.95,36232138.0
1757082960,4286.32,4302.55,4276.15,4295.41,44429444.0
1757083140,4295.41,4296.99,4276.29,4291.08,30319628.0
1757083320,4291.91,4296.23,4285.27,4288.66,18619184.0
1757083500,4288.66,4288.66,4266.51,4272.34,34745870.0
1757083680,4272.14,4279.68,4262.07,4262.28,22239170.0
1757083860,4262.28,4283.21,4261.51,4283.21,22509146.0
1757084040,4283.21,4295.85,4280.82,4291.86,25958316.0
1757084220,4291.82,4294.98,4267.3,4270.77,16531362.0
1757084400,4270.77,4275.3,4257.0,4257.01,24308388.0
1757084580,4256.35,4278.66,4253.93,4278.66,23528462.0
1757084760,4278.36,4284.23,4274.57,4282.46,13351092.0
1757084940,4282.04,4285.55,4269.06,4281.9,10589812.0
1757085120,4281.9,4287.86,4277.14,4284.09,12341106.0
1757085300,4284.09,4289.39,4279.27,4286.7,10681242.0
1757085480,4286.33,4291.87,4282.91,4290.31,9847058.0
1757085660,4290.31,4294.24,4287.3,4292.38,8254382.0
1757085840,4292.7,4299.77,4289.0,4292.57,15314028.0
1757086020,4292.56,4297.99,4288.91,4293.25,7947386.0
1757086200,4293.24,4295.99,4277.83,4280.42,10545714.0
1757086380,4280.02,4286.85,4275.0,4286.65,7793212.0
1757086560,4285.9,4296.99,4284.88,4295.51,4007568.0
1757086740,4295.51,4298.08,4292.61,4294.92,5161846.0
1757086920,4294.92,4301.99,4294.9,4301.81,6613160.0
1757087100,4301.39,4301.39,4282.72,4286.64,10056176.0
1757087280,4286.63,4293.29,4284.01,4285.05,3358854.0
1757087460,4285.08,4288.05,4280.0,4283.76,6094294.0
1757087640,4283.56,4283.56,4277.32,4282.18,3824696.0
1757087820,4281.89,4281.89,4275.29,4280.6,3149932.0
1757088000,4280.45,4280.45,4271.73,4273.98,9480860.0
1757088180,4273.98,4280.0,4271.76,4279.99,4345730.0
1757088360,4279.99,4283.15,4273.48,4283.06,3766662.0
1757088540,4283.05,4289.99,4282.02,4287.01,4395090.0
1757088720,4287.42,4292.99,4287.27,4292.21,5608464.0
1757088900,4291.77,4291.99,4281.77,4282.55,3747508.0
1757089080,4282.56,4288.63,4281.06,4286.57,3321360.0
1757089260,4286.42,4287.33,4275.03,4282.54,4899750.0
1757089440,4282.54,4290.41,4282.26,4289.57,3480818.0
1757089620,4289.57,4289.99,4284.93,4285.01,1770990.0
1757089800,4285.0,4292.48,4283.11,4291.49,3844796.0
1757089980,4291.11,4291.11,4285.23,4286.44,3037284.0
1757090160,4286.44,4293.39,4285.42,4292.71,3009180.0
1757090340,4292.72,4297.36,4289.61,4297.36,3117366.0
1757090520,4297.36,4297.58,4294.73,4297.11,3005464.0
1757090700,4297.12,4301.22,4292.28,4292.47,6227576.0
1757090880,4292.62,4296.85,4287.56,4288.48,2891824.0
1757091060,4288.36,4291.53,4286.34,4287.0,2021594.0
1757091240,4287.0,4294.19,4285.15,4293.86,1835554.0
1757091420,4293.86,4295.13,4291.23,4294.89,1872934.0
1757091600,4294.88,4295.99,4287.75,4287.76,1548284.0
1757091780,4288.03,4290.88,4283.52,4283.52,3986074.0
1757091960,4283.53,4286.52,4278.62,4279.61,5950110.0
1757092140,4279.61,4285.82,4279.61,4285.26,2362726.0
1757092320,4285.26,4290.5,4285.26,4288.88,2059148.0
1757092500,4288.89,4292.8,4287.41,4292.59,2343420.0
1757092680,4292.58,4293.15,4285.18,4286.42,1593400.0
1757092860,4286.07,4291.98,4285.3,4290.81,1444618.0
1757093040,4290.81,4292.07,4285.12,4289.77,3335900.0
1757093220,4289.38,4289.86,4282.49,4282.5,2420082.0
1757093400,4282.5,4283.0,4277.19,4279.83,3914004.0
1757093580,4280.08,4284.08,4279.38,4283.61,1439434.0
1757093760,4283.61,4283.61,4273.48,4277.49,5669948.0
1757093940,4276.99,4280.37,4276.54,4279.34,1911564.0
1757094120,4278.89,4278.89,4270.01,4276.81,5108296.0
1757094300,4276.81,4281.0,4274.4,4280.63,1900122.0
1757094480,4280.63,4283.81,4280.01,4283.7,1647242.0
1757094660,4283.7,4287.91,4281.08,4287.91,2349972.0
1757094840,4287.91,4288.62,4281.32,4281.62,2199404.0
1757095020,4281.63,4288.4,4280.8,4287.32,1143768.0
1757095200,4287.32,4289.56,4285.24,4285.25,2918346.0
1757095380,4285.24,4288.0,4283.0,4287.61,1935972.0
1757095560,4287.99,4298.97,4285.44,4293.72,7042196.0
1757095740,4293.72,4293.97,4288.46,4291.45,1958234.0
1757095920,4291.45,4292.17,4281.27,4283.59,3584278.0
1757096100,4284.01,4291.99,4283.58,4288.67,2304568.0
1757096280,4288.68,4293.42,4288.67,4290.44,1719040.0
1757096460,4290.45,4294.8,4290.0,4293.56,2221726.0
1757096640,4293.57,4293.57,4287.44,4287.75,826538.0
1757096820,4287.76,4296.29,4287.75,4296.19,2927144.0
1757097000,4295.8,4301.64,4295.15,4300.57,4703586.0
1757097180,4300.58,4300.99,4292.92,4299.45,2792524.0
1757097360,4299.04,4305.25,4297.33,4302.88,5914206.0
1757097540,4302.88,4304.81,4297.56,4301.64,3057854.0
1757097720,4301.64,4304.39,4298.67,4304.33,2324194.0
1757097900,4304.75,4308.63,4304.34,4308.58,4259818.0
1757098080,4308.64,4313.81,4306.22,4313.79,4374912.0
1757098260,4313.78,4314.39,4309.32,4312.12,6245416.0
1757098440,4312.11,4314.57,4307.14,4307.63,4085222.0
1757098620,4307.63,4313.46,4307.63,4310.4,1997970.0
1757098800,4310.39,4310.82,4303.76,4305.79,3167636.0
1757098980,4305.78,4314.0,4304.53,4313.99,1606206.0
1757099160,4313.99,4318.1,4309.21,4310.0,3611528.0
1757099340,4310.01,4315.7,4310.01,4315.2,1440602.0
1757099520,4315.19,4317.0,4313.41,4316.47,2064670.0
1757099700,4316.46,4322.99,4315.02,4322.02,6180728.0
1757099880,4322.02,4324.63,4319.51,4323.25,4766836.0
1757100060,4323.26,4329.32,4319.13,4324.12,13302764.0
1757100240,4324.11,4326.77,4322.24,4326.71,2224592.0
1757100420,4326.71,4329.37,4325.51,4326.12,2107680.0
1757100600,4326.11,4327.67,4315.69,4317.19,3802764.0
1757100780,4317.44,4320.97,4312.9,4320.96,5417846.0
1757100960,4320.91,4323.94,4315.01,4316.96,3182646.0
1757101140,4316.97,4320.59,4315.79,4320.59,1169700.0
1757101320,4320.94,4322.38,4315.63,4317.06,895728.0
1757101500,4317.08,4322.58,4316.73,4321.63,1306204.0
1757101680,4321.64,4326.0,4320.36,4324.31,2300310.0
1757101860,4324.31,4324.31,4318.17,4320.04,975550.0
1757102040,4320.04,4323.81,4319.17,4321.28,1599558.0
1757102220,4321.28,4329.46,4318.33,4329.22,3297546.0
1757102400,4328.88,4334.55,4326.67,4329.29,9495298.0
1757102580,4329.29,4331.84,4324.11,4325.0,3603920.0
1757102760,4325.59,4325.76,4320.09,4321.84,3791000.0
1757102940,4321.83,4327.96,4321.83,4327.65,2655010.0
1757103120,4327.64,4328.68,4325.72,4327.33,1168560.0
1757103300,4327.33,4328.78,4322.87,4323.88,770706.0
1757103480,4323.44,4323.44,4321.18,4322.26,1004186.0
1757103660,4322.26,4324.55,4319.01,4322.35,2819596.0
1757103840,4322.34,4328.56,4322.27,4327.13,751538.0
1757104020,4327.13,4327.13,4323.07,4324.33,701664.0
1757104200,4324.32,4330.0,4324.32,4327.44,1135194.0
1757104380,4327.45,4329.99,4322.68,4329.57,711178.0
1757104560,4329.57,4338.95,4326.72,4336.68,5081012.0
1757104740,4336.69,4340.87,4336.69,4339.48,2788784.0
1757104920,4339.47,4339.48,4336.55,4337.02,1693374.0
1757105100,4337.02,4337.24,4330.0,4330.31,1944288.0
1757105280,4330.31,4335.86,4330.0,4335.85,1105226.0
1757105460,4335.86,4336.56,4333.57,4336.24,898176.0
1757105640,4336.23,4337.27,4335.06,4336.47,922848.0
1757105820,4336.47,4336.68,4333.36,4336.24,1126298.0
1757106000,4336.24,4336.84,4328.49,4328.64,1291514.0
1757106180,4328.64,4332.33,4324.73,4325.82,2234120.0
1757106360,4325.51,4326.68,4321.01,4322.28,1838258.0
1757106540,4322.28,4325.8,4320.73,4325.8,2000330.0
1757106720,4325.99,4330.83,4325.99,4330.26,1264836.0
1757106900,4330.26,4331.36,4284.28,4306.9,30945304.0
1757107080,4306.89,4329.67,4305.96,4310.95,14002288.0
1757107260,4310.96,4316.52,4307.11,4308.09,5764160.0
1757107440,4308.08,4308.34,4301.01,4307.69,4321922.0
1757107620,4307.69,4308.15,4297.4,4301.14,4663454.0
1757107800,4301.14,4315.32,4298.34,4314.64,3771816.0
1757107980,4314.65,4314.65,4296.27,4297.05,2502972.0
1757108160,4297.06,4305.7,4293.06,4305.14,4528720.0
1757108340,4305.13,4306.53,4298.37,4305.11,1763500.0
1757108520,4305.11,4312.7,4305.11,4309.28,2591498.0
1757108700,4309.28,4309.29,4302.46,4305.0,627760.0
1757108880,4305.0,4305.01,4298.12,4302.73,1710904.0
1757109060,4302.72,4302.73,4288.23,4294.23,4705236.0
1757109240,4294.23,4296.0,4293.4,4293.74,904486.0
1757109420,4293.75,4298.07,4293.0,4294.51,1632722.0
1757109600,4294.51,4301.77,4294.0,4297.04,3184740.0
1757109780,4297.45,4298.88,4293.22,4298.87,1656142.0
1757109960,4298.88,4302.75,4297.0,4301.39,1836352.0
1757110140,4301.39,4305.65,4301.39,4304.17,1838668.0
1757110320,4304.17,4304.46,4299.68,4299.68,1194962.0
1757110500,4299.68,4302.71,4299.39,4301.6,472284.0
1757110680,4301.59,4302.87,4298.85,4300.47,644618.0
1757110860,4300.47,4303.53,4298.53,4300.59,873446.0
1757111040,4300.59,4300.6,4296.83,4300.02,932326.0
1757111220,4300.02,4301.09,4299.43,4299.43,662236.0
1757111400,4299.44,4308.96,4297.61,4308.43,3433326.0
1757111580,4308.08,4309.46,4305.02,4305.99,1404166.0
1757111760,4305.99,4309.8,4305.87,4309.2,1233486.0
1757111940,4309.2,4309.92,4307.52,4309.91,781416.0
1757112120,4309.91,4315.57,4309.71,4314.64,4161720.0
1757112300,4314.64,4317.71,4313.58,4317.35,1227770.0
1757112480,4317.35,4317.61,4309.15,4310.9,1215370.0
1757112660,4310.97,4313.9,4310.94,4312.73,851680.0
1757112840,4312.74,4313.93,4311.44,4311.99,446800.0
1757113020,4312.0,4312.67,4310.6,4310.69,483448.0
1757113200,4310.69,4315.68,4309.7,4315.28,989866.0
1757113380,4315.0,4317.23,4310.99,4310.99,1100480.0
1757113560,4310.99,4313.11,4310.03,4311.05,722302.0
1757113740,4311.04,4311.05,4308.59,4309.51,1186762.0
1757113920,4309.51,4311.36,4308.91,4309.09,631570.0
1757114100,4309.08,4313.2,4308.53,4311.9,789874.0
1757114280,4311.9,4312.54,4309.92,4309.95,568190.0
1757114460,4309.94,4310.14,4306.3,4308.13,1218578.0
1757114640,4308.14,4312.79,4308.14,4312.58,721588.0
1757114820,4312.58,4313.98,4310.09,4310.09,1231340.0
1757115000,4310.09,4311.26,4306.36,4306.36,778854.0
1757115180,4306.21,4311.16,4305.58,4309.75,774656.0
1757115360,4309.21,4309.21,4302.47,4304.0,1925096.0
1757115540,4303.99,4308.59,4303.99,4308.58,416562.0
1757115720,4308.07,4308.54,4307.68,4308.19,281446.0
1757115900,4308.19,4308.41,4302.47,4304.85,1180050.0
1757116080,4304.85,4305.37,4303.09,4304.59,505632.0
1757116260,4304.59,4305.99,4303.82,4304.86,691010.0
1757116440,4304.86,4306.23,4303.4,4303.41,502946.0
1757116620,4303.41,4305.71,4303.01,4305.71,557956.0
1757116800,4305.71,4307.0,4302.36,4304.73,1417086.0
1757116980,4304.73,4306.18,4301.51,4304.14,1638452.0
1757117160,4304.15,4306.28,4302.8,4305.0,1478382.0
1757117340,4305.0,4305.01,4301.14,4302.1,901886.0
1757117520,4302.1,4304.56,4301.33,4302.56,561834.0
1757117700,4302.56,4305.72,4302.56,4305.21,746486.0
1757117880,4305.21,4305.21,4300.67,4303.32,910256.0
1757118060,4303.31,4306.86,4301.01,4305.63,988976.0
1757118240,4305.64,4315.97,4305.56,4315.04,3812586.0
1757118420,4315.04,4316.18,4313.36,4314.28,1745022.0
1757118600,4314.28,4318.85,4313.32,4314.74,1937196.0
1757118780,4314.74,4321.29,4314.74,4318.14,2603638.0
1757118960,4320.29,4321.99,4316.87,4321.69,2310696.0
1757119140,4321.69,4326.93,4321.62,4326.92,3192980.0
1757119320,4326.92,4327.0,4321.96,4322.63,1658858.0
1757119500,4322.64,4326.28,4322.64,4326.09,578608.0
1757119680,4326.09,4326.1,4319.55,4319.95,1427520.0
1757119860,4320.39,4320.61,4317.09,4317.57,1291682.0
1757120040,4317.57,4320.32,4316.97,4320.08,543510.0
1757120220,4320.29,4322.15,4318.59,4320.94,1124106.0
1757120400,4320.94,4321.1,4316.85,4316.99,1045726.0
1757120580,4316.99,4317.37,4315.96,4316.85,559024.0
1757120760,4316.85,4316.86,4313.59,4315.18,936792.0
1757120940,4315.18,4321.14,4315.18,4321.13,621940.0
1757121120,4321.13,4322.69,4318.05,4321.09,1184368.0
1757121300,4321.09,4323.57,4320.01,4320.01,1311360.0
1757121480,4320.01,4322.83,4318.24,4320.21,696830.0
1757121660,4320.2,4320.21,4316.26,4317.75,571136.0
1757121840,4317.76,4317.76,4313.36,4314.79,1144854.0
1757122020,4314.79,4314.79,4313.79,4313.79,339968.0
1757122200,4313.79,4315.26,4310.53,4312.5,1738802.0
1757122380,4312.5,4316.24,4311.49,4315.77,638858.0
1757122560,4315.77,4320.0,4315.43,4318.41,887444.0
1757122740,4318.42,4319.0,4317.0,4318.35,397168.0
1757122920,4318.35,4319.51,4316.12,4318.2,441168.0
1757123100,4318.2,4321.15,4318.19,4320.21,1382020.0
1757123280,4320.21,4321.76,4317.81,4321.76,1849692.0
1757123460,4321.76,4321.76,4315.69,4317.67,1421536.0
1757123640,4317.66,4317.67,4315.43,4317.52,442904.0
1757123820,4317.53,4317.53,4316.04,4316.31,552074.0
1757124000,4316.31,4321.32,4316.31,4321.25,1549286.0
1757124180,4321.24,4321.34,4313.18,4313.91,1416504.0
1757124360,4313.91,4314.75,4310.51,4311.16,1587518.0
1757124540,4311.16,4312.4,4306.57,4306.57,1512734.0
1757124720,4306.58,4309.84,4305.19,4308.18,5117862.0
1757124900,4308.19,4309.63,4305.09,4306.59,3716154.0
1757125080,4306.59,4310.0,4305.7,4309.51,1176820.0
1757125260,4309.52,4309.98,4305.4,4306.12,1008792.0
1757125440,4306.12,4306.13,4302.32,4304.26,1709820.0
1757125620,4304.25,4308.31,4304.25,4308.31,749286.0
1757125800,4308.31,4311.25,4305.71,4311.17,1204512.0
1757125980,4311.15,4311.25,4308.28,4309.36,596088.0
1757126160,4309.36,4311.78,4308.57,4311.63,666778.0
1757126340,4311.64,4312.99,4311.43,4312.45,479080.0
1757126520,4312.45,4313.57,4309.77,4310.46,569816.0
1757126700,4310.47,4317.7,4310.14,4316.53,1592142.0
1757126880,4316.53,4319.79,4316.53,4319.2,1304322.0
1757127060,4319.29,4319.88,4315.97,4316.83,1327636.0
1757127240,4316.83,4317.2,4315.79,4317.2,614336.0
1757127420,4317.19,4321.87,4317.19,4321.22,1365838.0
1757127600,4320.6,4320.92,4317.7,4317.93,3042868.0
1757127780,4317.94,4321.75,4317.75,4321.14,596140.0
1757127960,4321.14,4321.14,4315.37,4319.0,1096202.0
1757128140,4318.99,4320.16,4317.75,4319.03,1098926.0
1757128320,4319.03,4319.04,4315.88,4316.11,570076.0
1757128500,4316.11,4320.89,4316.11,4319.56,1809678.0
1757128680,4319.56,4320.82,4318.55,4319.59,1626930.0
1757128860,4319.58,4322.52,4318.72,4321.23,1118592.0
1757129040,4321.22,4322.9,4320.38,4322.64,1021496.0
1757129220,4322.64,4323.31,4319.39,4319.72,1585352.0
1757129400,4319.72,4320.67,4315.3,4316.0,1667778.0
1757129580,4316.0,4318.16,4315.37,4317.71,571370.0
1757129760,4317.72,4319.18,4314.8,4314.81,765856.0
1757129940,4314.81,4318.0,4314.81,4317.99,431588.0
1757130120,4317.98,4319.48,4316.01,4319.13,1048962.0
1757130300,4319.12,4319.41,4316.28,4317.11,476542.0
1757130480,4317.12,4318.39,4316.53,4316.54,1087534.0
1757130660,4316.53,4317.81,4315.0,4315.44,346274.0
1757130840,4315.43,4318.7,4314.6,4318.7,958976.0
1757131020,4318.7,4318.72,4317.52,4318.35,313624.0
1757131200,4318.36,4318.36,4314.01,4317.49,790240.0
1757131380,4317.49,4318.3,4315.26,4316.18,461634.0
1757131560,4316.18,4316.19,4310.74,4311.37,1684786.0
1757131740,4311.14,4311.54,4308.96,4310.0,2186316.0
1757131920,4309.99,4310.77,4308.66,4308.97,1413222.0
1757132100,4308.96,4309.9,4306.81,4308.48,3266862.0
1757132280,4308.76,4309.07,4307.0,4307.03,900470.0
1757132460,4307.32,4309.0,4305.66,4307.22,1486700.0
1757132640,4307.22,4308.67,4305.79,4308.66,987222.0
1757132820,4308.67,4308.67,4306.74,4306.74,646162.0
1757133000,4306.74,4306.74,4303.02,4303.02,1458770.0
1757133180,4303.02,4305.0,4301.27,4303.84,3189972.0
1757133360,4303.83,4306.62,4301.68,4306.62,1496408.0
1757133540,4306.62,4308.45,4306.25,4307.52,839776.0
1757133720,4307.53,4307.53,4303.81,4303.82,862660.0
1757133900,4303.81,4306.32,4303.33,4303.34,804876.0
1757134080,4303.33,4307.85,4303.33,4307.66,1057992.0
1757134260,4307.66,4309.6,4307.66,4309.08,1117554.0
1757134440,4309.07,4309.9,4309.07,4309.46,540194.0
1757134620,4309.46,4309.47,4306.49,4307.45,480786.0
1757134800,4307.46,4308.15,4305.11,4306.44,845554.0
1757134980,4306.45,4306.71,4304.02,4306.11,638986.0
1757135160,4306.11,4310.0,4305.91,4309.99,1667094.0
1757135340,4309.99,4310.3,4307.14,4308.81,659258.0
1757135520,4308.82,4309.53,4308.35,4308.75,319248.0
1757135700,4308.74,4308.74,4305.0,4305.0,575498.0
1757135880,4305.01,4306.3,4304.12,4304.83,617654.0
1757136060,4304.84,4304.84,4289.53,4295.04,8489370.0
1757136240,4295.04,4296.77,4291.29,4294.2,4911984.0
1757136420,4294.2,4296.81,4291.36,4295.99,2467880.0
1757136600,4295.99,4296.43,4290.97,4292.79,4005506.0
1757136780,4292.8,4297.0,4292.79,4296.39,1454482.0
1757136960,4296.79,4299.0,4296.46,4298.12,1322804.0
1757137140,4298.12,4298.13,4295.02,4295.24,1281622.0
1757137320,4295.23,4295.24,4294.0,4294.23,863588.0
1757137500,4294.23,4294.69,4291.0,4294.46,1539752.0
1757137680,4294.47,4295.46,4288.81,4289.99,4457106.0
1757137860,4289.99,4292.39,4288.4,4290.98,1721896.0
1757138040,4290.53,4294.05,4289.27,4293.27,1207036.0
1757138220,4293.26,4293.9,4291.64,4292.79,765698.0
1757138400,4292.79,4295.0,4290.99,4294.99,1128752.0
1757138580,4294.99,4297.3,4294.99,4296.19,1083886.0
1757138760,4296.19,4297.31,4296.19,4297.3,533586.0
1757138940,4297.3,4297.68,4295.41,4296.82,737508.0
1757139120,4296.83,4299.65,4296.82,4299.28,1074148.0
1757139300,4299.28,4299.29,4296.35,4296.72,663806.0
1757139480,4296.71,4298.26,4296.03,4296.21,548950.0
1757139660,4296.2,4298.74,4295.6,4297.18,500028.0
1757139840,4297.19,4298.4,4293.37,4297.4,1330288.0
1757140020,4297.39,4300.76,4297.39,4300.21,1258636.0
1757140200,4300.22,4304.35,4299.89,4301.4,1672898.0
1757140380,4301.4,4304.81,4300.56,4304.46,900230.0
1757140560,4304.46,4305.29,4303.85,4303.85,1149956.0
1757140740,4303.86,4305.07,4303.68,4304.8,595274.0
1757140920,4304.81,4304.81,4300.0,4301.12,680076.0
1757141100,4301.11,4301.53,4300.21,4301.49,615884.0
1757141280,4301.49,4303.27,4300.01,4300.01,408332.0
1757141460,4300.01,4300.76,4299.55,4300.01,514762.0
1757141640,4300.01,4301.22,4297.79,4299.85,556336.0
1757141820,4299.86,4301.77,4299.85,4300.84,667848.0
1757142000,4300.83,4300.84,4298.02,4300.81,722678.0
1757142180,4300.81,4301.96,4298.64,4298.64,611188.0
1757142360,4298.64,4301.23,4298.02,4301.22,451816.0
1757142540,4301.22,4305.35,4301.22,4303.78,1581018.0
1757142720,4303.78,4306.72,4303.78,4306.51,1166076.0
1757142900,4306.5,4306.51,4303.76,4304.03,693660.0
1757143080,4304.03,4304.3,4301.03,4303.35,513714.0
1757143260,4303.35,4304.71,4302.0,4303.29,725356.0
1757143440,4303.3,4303.65,4301.5,4301.88,408900.0
1757143620,4301.88,4303.79,4301.87,4303.28,451136.0
1757143800,4303.29,4303.76,4301.19,4303.3,421714.0
1757143980,4303.29,4305.71,4302.82,4305.71,274846.0
1757144160,4305.87,4305.87,4301.89,4305.18,653346.0
1757144340,4305.19,4305.7,4304.47,4305.56,523372.0
1757144520,4305.56,4307.78,4305.18,4307.62,890306.0
1757144700,4307.61,4307.62,4305.15,4307.29,1344268.0
1757144880,4307.29,4312.0,4307.28,4310.99,2797444.0
1757145060,4310.99,4311.12,4307.67,4308.63,673402.0
1757145240,4308.62,4308.87,4307.52,4308.86,1094310.0
1757145420,4308.87,4310.98,4308.86,4310.35,731618.0
1757145600,4310.36,4313.36,4309.15,4309.15,1718464.0
1757145780,4309.15,4311.9,4308.78,4309.57,1002402.0
1757145960,4309.56,4309.57,4306.39,4306.78,1075928.0
1757146140,4306.77,4306.78,4304.17,4304.47,1266790.0
1757146320,4304.47,4307.26,4303.41,4305.07,828154.0
1757146500,4305.07,4307.19,4303.0,4303.53,666656.0
1757146680,4303.53,4307.65,4303.53,4306.65,778324.0
1757146860,4306.65,4308.5,4304.92,4306.12,400572.0
1757147040,4306.13,4308.6,4305.06,4306.32,412770.0
1757147220,4307.0,4307.0,4304.37,4305.35,468470.0
1757147400,4305.34,4309.5,4305.34,4308.04,728246.0
1757147580,4308.03,4310.49,4306.56,4310.16,728348.0
1757147760,4310.16,4311.27,4309.12,4310.21,697942.0
1757147940,4310.21,4310.21,4307.4,4307.42,362234.0
1757148120,4307.43,4310.0,4307.42,4310.0,286982.0
1757148300,4309.99,4310.84,4308.0,4309.53,519314.0
1757148480,4309.53,4310.0,4306.79,4307.69,592394.0
1757148660,4307.69,4310.86,4306.95,4310.85,485998.0
1757148840,4310.85,4310.99,4309.26,4310.99,916628.0
1757149020,4310.98,4311.61,4308.69,4308.69,980264.0
1757149200,4308.69,4308.69,4302.41,4304.36,1640708.0
1757149380,4304.35,4304.36,4301.0,4303.24,2065162.0
1757149560,4303.25,4303.25,4300.97,4300.97,1442340.0
1757149740,4300.97,4301.48,4296.54,4297.88,2697920.0
1757149920,4297.88,4298.07,4294.07,4295.78,3154838.0
1757150100,4295.78,4297.92,4295.41,4296.95,1580796.0
1757150280,4296.96,4297.78,4294.65,4297.77,1002658.0
1757150460,4297.77,4298.0,4296.16,4297.99,828158.0
1757150640,4297.99,4298.99,4295.77,4296.9,2314968.0
1757150820,4296.89,4297.6,4290.71,4291.26,6072446.0
1757151000,4291.26,4295.0,4289.22,4294.36,4505460.0
1757151180,4294.36,4296.2,4293.4,4295.31,1600666.0
1757151360,4295.3,4297.49,4295.3,4296.45,2063994.0
1757151540,4296.45,4297.23,4295.29,4296.75,1658066.0
1757151720,4296.75,4297.97,4294.79,4296.51,2336726.0
1757151900,4296.52,4298.45,4294.55,4296.96,951510.0
1757152080,4296.95,4296.96,4294.0,4294.81,1224882.0
1757152260,4294.81,4294.81,4292.0,4292.99,1805852.0
1757152440,4292.99,4295.98,4292.67,4294.49,1001918.0
1757152620,4294.5,4295.15,4290.5,4291.08,1061812.0
1757152800,4291.08,4292.48,4290.31,4292.01,1490262.0
1757152980,4292.01,4294.51,4290.81,4292.57,1518678.0
1757153160,4292.57,4295.39,4292.01,4295.0,799048.0
1757153340,4295.01,4295.01,4292.24,4292.29,819762.0
1757153520,4292.29,4293.35,4292.29,4292.65,683278.0
1757153700,4292.66,4294.44,4289.44,4292.36,2118958.0
1757153880,4292.37,4292.37,4290.0,4290.02,2752032.0
1757154060,4290.02,4290.02,4287.08,4287.48,3351294.0
1757154240,4287.48,4291.44,4284.66,4291.3,5248078.0
1757154420,4291.31,4292.1,4290.71,4292.1,813818.0
1757154600,4292.1,4295.92,4290.01,4295.91,1574804.0
1757154780,4296.14,4297.82,4294.6,4294.6,2079296.0
1757154960,4294.53,4299.0,4294.51,4299.0,1084636.0
1757155140,4299.0,4299.0,4296.72,4298.99,1511420.0
1757155320,4299.01,4301.22,4297.6,4301.16,1945852.0
1757155500,4301.16,4301.51,4298.76,4298.94,899536.0
1757155680,4298.94,4298.94,4295.0,4297.27,1198576.0
1757155860,4297.28,4299.53,4295.01,4298.07,1201644.0
1757156040,4298.07,4298.52,4296.48,4296.9,373720.0
1757156220,4296.9,4299.07,4296.89,4299.06,361628.0
1757156400,4299.06,4299.67,4294.25,4294.26,774440.0
1757156580,4294.26,4295.39,4293.72,4293.74,1098976.0
1757156760,4293.74,4296.4,4293.5,4296.4,472526.0
1757156940,4296.4,4296.4,4292.18,4293.58,501072.0
1757157120,4293.58,4295.29,4293.31,4293.93,684928.0
1757157300,4293.92,4293.92,4291.69,4291.72,1335382.0
1757157480,4291.72,4293.05,4291.0,4291.77,943412.0
1757157660,4291.77,4291.78,4290.0,4290.17,933000.0
1757157840,4290.18,4291.81,4289.16,4289.79,1528726.0
1757158020,4289.79,4294.99,4289.79,4294.59,1404452.0
1757158200,4294.59,4295.24,4291.31,4294.58,1549946.0
1757158380,4294.57,4294.58,4289.16,4289.16,1023794.0
1757158560,4289.16,4293.0,4289.16,4292.99,764374.0
1757158740,4292.99,4293.94,4292.0,4292.8,628958.0
1757158920,4292.79,4293.73,4291.48,4293.72,727138.0
1757159100,4293.71,4298.39,4293.0,4298.39,1720068.0
1757159280,4298.38,4299.0,4292.63,4296.27,1784704.0
1757159460,4296.27,4297.22,4294.34,4296.01,678818.0
1757159640,4296.0,4298.98,4296.0,4296.5,708736.0
1757159820,4296.5,4298.09,4296.03,4298.08,377146.0
1757160000,4298.09,4298.32,4295.0,4295.98,745388.0
1757160180,4295.98,4300.84,4295.98,4300.11,1823568.0
1757160360,4300.1,4303.41,4299.52,4300.32,1882964.0
1757160540,4300.31,4307.45,4300.31,4303.63,4343478.0
1757160720,4303.64,4303.82,4301.02,4301.02,785204.0
1757160900,4301.02,4302.0,4300.0,4300.94,919456.0
1757161080,4300.94,4300.94,4298.65,4298.65,704846.0
1757161260,4298.65,4299.1,4297.76,4298.99,497606.0
1757161440,4299.0,4299.19,4297.03,4297.04,532802.0
1757161620,4297.04,4297.58,4296.07,4297.58,776476.0
1757161800,4297.58,4298.79,4296.17,4296.29,879010.0
1757161980,4296.29,4296.69,4290.72,4292.26,2227388.0
1757162160,4292.5,4294.07,4292.5,4292.5,611884.0
1757162340,4292.51,4293.88,4290.33,4293.87,817208.0
1757162520,4293.87,4295.11,4292.72,4295.11,940778.0
1757162700,4295.11,4295.28,4293.09,4294.77,886906.0
1757162880,4294.78,4299.33,4294.78,4299.09,1402918.0
1757163060,4299.08,4301.42,4299.08,4300.46,1366232.0
1757163240,4300.46,4300.47,4296.81,4297.85,524280.0
1757163420,4297.85,4298.21,4296.79,4297.5,510312.0
1757163600,4297.49,4300.0,4294.82,4299.99,1047176.0
1757163780,4300.0,4300.38,4295.26,4297.3,777224.0
1757163960,4297.3,4298.4,4295.06,4297.92,1240120.0
1757164140,4297.93,4299.99,4297.92,4299.99,582072.0
1757164320,4299.98,4300.66,4297.6,4297.61,1429906.0
1757164500,4297.61,4299.85,4296.62,4299.85,671088.0
1757164680,4299.85,4299.99,4296.38,4298.16,926816.0
1757164860,4298.16,4298.45,4295.67,4298.35,457730.0
1757165040,4298.35,4299.99,4297.0,4298.46,1513952.0
1757165220,4298.47,4298.85,4297.54,4297.64,332702.0
1757165400,4297.64,4297.64,4290.12,4290.12,2646008.0
1757165580,4290.12,4294.27,4290.11,4293.45,970012.0
1757165760,4293.45,4293.82,4289.12,4290.7,2475886.0
1757165940,4290.81,4292.93,4290.0,4290.21,1153502.0
1757166120,4290.21,4291.71,4289.46,4291.71,1654980.0
1757166300,4291.7,4292.0,4288.0,4288.01,2265998.0
1757166480,4288.01,4289.32,4285.37,4286.59,6274224.0
1757166660,4286.39,4288.87,4285.71,4287.52,1181604.0
1757166840,4287.52,4288.82,4285.4,4287.71,1514396.0
1757167020,4287.71,4293.82,4287.71,4292.17,1590332.0
1757167200,4292.17,4297.0,4290.01,4296.99,1825238.0
1757167380,4297.0,4298.96,4295.02,4298.16,3034748.0
1757167560,4298.14,4299.6,4295.15,4295.15,1586810.0
1757167740,4295.15,4296.23,4292.78,4292.78,797484.0
1757167920,4292.61,4293.99,4292.1,4293.98,876554.0
1757168100,4293.98,4296.48,4292.22,4292.73,935222.0
1757168280,4292.72,4298.42,4292.72,4298.1,1032538.0
1757168460,4298.1,4298.3,4295.0,4297.79,1472348.0
1757168640,4297.8,4298.3,4294.89,4296.99,736354.0
1757168820,4296.99,4297.04,4295.32,4295.74,288262.0
1757169000,4296.06,4296.65,4293.01,4294.62,537984.0
1757169180,4294.62,4295.35,4290.5,4291.99,1669758.0
1757169360,4291.99,4299.36,4291.67,4298.28,2389704.0
1757169540,4298.43,4299.1,4297.36,4297.67,729294.0
1757169720,4297.67,4300.0,4297.66,4298.23,1050892.0
1757169900,4298.23,4299.0,4294.29,4295.0,1463268.0
1757170080,4295.0,4295.0,4293.0,4294.25,815532.0
1757170260,4294.26,4294.26,4291.6,4292.35,805670.0
1757170440,4292.34,4296.0,4291.98,4294.0,1017402.0
1757170620,4294.0,4294.55,4293.36,4293.37,277730.0
1757170800,4294.19,4295.32,4291.66,4291.67,853378.0
1757170980,4291.66,4293.03,4291.11,4291.19,562850.0
1757171160,4291.18,4293.0,4279.94,4281.83,6317276.0
1757171340,4281.73,4287.76,4267.43,4269.47,28382266.0
1757171520,4269.67,4276.58,4267.64,4270.72,12202796.0
1757171700,4270.72,4276.43,4266.85,4274.22,10160950.0
1757171880,4274.22,4277.82,4273.62,4276.22,5140674.0
1757172060,4276.23,4278.74,4272.74,4273.98,3107496.0
1757172240,4273.98,4279.75,4273.98,4278.11,1964446.0
1757172420,4278.32,4279.0,4277.08,4277.08,1338246.0
1757172600,4277.08,4279.17,4275.77,4278.95,1751226.0
1757172780,4278.95,4281.84,4277.72,4279.91,2709288.0
1757172960,4280.01,4280.87,4274.81,4277.09,2127630.0
1757173140,4277.09,4278.25,4273.31,4273.79,1834280.0
1757173320,4273.79,4274.97,4272.0,4273.66,1985372.0
1757173500,4273.66,4273.66,4265.12,4269.16,5735598.0
1757173680,4269.36,4273.99,4269.36,4270.48,2663040.0
1757173860,4270.48,4270.48,4260.63,4266.68,7747066.0
1757174040,4266.86,4272.15,4265.0,4271.16,3570068.0
1757174220,4271.16,4271.85,4267.48,4267.49,1660862.0
1757174400,4267.68,4271.17,4265.69,4268.6,3387486.0
1757174580,4269.53,4272.37,4255.05,4263.78,18003032.0
1757174760,4263.79,4273.0,4261.18,4271.5,9256770.0
1757174940,4271.04,4276.29,4270.17,4272.18,5417428.0
1757175120,4272.19,4272.19,4265.28,4268.59,4736396.0
1757175300,4268.59,4270.01,4263.89,4265.39,3516206.0
1757175480,4265.4,4265.4,4257.78,4260.8,5950880.0
1757175660,4258.22,4258.22,4230.94,4246.1,57978306.0
1757175840,4246.19,4252.77,4239.26,4252.55,11511984.0
1757176020,4252.56,4262.02,4251.76,4257.62,13043492.0
1757176200,4257.62,4265.45,4257.15,4262.3,8544152.0
1757176380,4262.31,4268.42,4259.0,4268.41,6456058.0
1757176560,4268.59,4275.0,4268.09,4273.2,14138092.0
1757176740,4273.19,4273.93,4266.0,4269.81,5268276.0
1757176920,4269.81,4272.74,4267.68,4271.29,3258910.0
1757177100,4271.28,4278.62,4271.28,4273.2,10964726.0
1757177280,4273.2,4273.21,4265.75,4268.56,2826340.0
1757177460,4268.56,4285.07,4268.55,4283.06,10639832.0
1757177640,4283.05,4306.35,4280.12,4287.12,28440098.0
1757177820,4287.12,4292.41,4284.02,4287.53,6579576.0
1757178000,4287.53,4288.93,4282.74,4285.0,2832748.0
1757178180,4285.01,4286.74,4279.08,4281.84,2889088.0
1757178360,4281.84,4287.79,4279.0,4287.78,2968270.0
1757178540,4287.79,4290.29,4286.24,4286.89,3700390.0
1757178720,4286.89,4288.56,4284.48,4285.88,1742748.0
1757178900,4285.88,4287.54,4283.48,4283.48,1143460.0
1757179080,4283.15,4283.15,4278.24,4278.29,1779536.0
1757179260,4278.3,4279.89,4276.3,4276.36,1897732.0
1757179440,4276.35,4276.52,4273.97,4273.97,1265850.0
1757179620,4273.98,4277.06,4273.85,4275.32,1346156.0
1757179800,4275.31,4275.32,4270.31,4270.32,3323622.0
1757179980,4270.32,4277.39,4266.98,4276.97,3752756.0
1757180160,4276.97,4279.0,4272.71,4275.25,2248984.0
1757180340,4275.24,4275.34,4266.0,4267.67,3229654.0
1757180520,4267.68,4268.75,4265.0,4266.1,2258072.0
1757180700,4266.47,4271.0,4264.69,4271.0,2051500.0
1757180880,4270.99,4273.51,4269.93,4272.73,1960736.0
1757181060,4272.73,4272.73,4266.32,4268.48,1723916.0
1757181240,4268.48,4270.95,4267.56,4269.84,489238.0
1757181420,4269.84,4272.29,4268.29,4270.89,1303200.0
1757181600,4270.89,4272.47,4269.31,4272.47,999852.0
1757181780,4272.92,4273.46,4270.0,4273.45,1315016.0
1757181960,4273.46,4274.78,4270.0,4274.77,805788.0
1757182140,4274.77,4277.91,4274.77,4276.39,2070426.0
1757182320,4276.39,4285.99,4276.39,4280.94,4779274.0
1757182500,4280.94,4282.17,4277.8,4278.58,3321562.0
1757182680,4278.58,4279.48,4277.0,4277.15,748688.0
1757182860,4277.05,4277.05,4274.31,4274.84,1049514.0
1757183040,4274.99,4276.5,4274.0,4275.58,622014.0
1757183220,4275.72,4277.79,4275.11,4275.12,368292.0
1757183400,4275.11,4275.61,4270.0,4270.01,1276556.0
1757183580,4270.01,4270.61,4267.23,4268.86,2195414.0
1757183760,4268.99,4271.93,4267.95,4270.59,1333494.0
1757183940,4270.58,4272.81,4270.17,4270.2,748108.0
1757184120,4270.2,4273.97,4269.68,4269.97,2103708.0
1757184300,4269.96,4276.87,4268.97,4275.59,1511726.0
1757184480,4275.59,4280.43,4275.59,4280.18,1825268.0
1757184660,4280.19,4280.76,4276.19,4276.8,1048760.0
1757184840,4276.81,4277.4,4275.67,4275.67,569302.0
1757185020,4275.68,4278.33,4275.01,4276.87,499322.0
1757185200,4276.87,4279.83,4273.59,4274.45,852516.0
1757185380,4274.45,4275.38,4273.3,4274.25,743576.0
1757185560,4274.25,4275.89,4271.9,4272.38,488022.0
1757185740,4272.37,4275.18,4270.86,4271.9,853456.0
1757185920,4271.9,4272.18,4270.52,4271.21,633034.0
1757186100,4271.21,4272.18,4265.29,4265.7,1895924.0
1757186280,4265.69,4267.97,4260.44,4267.69,5524782.0
1757186460,4267.68,4269.61,4266.4,4269.33,1155156.0
1757186640,4269.33,4269.99,4264.89,4266.08,722506.0
1757186820,4266.08,4266.08,4260.66,4261.1,2059152.0
1757187000,4261.1,4262.0,4258.02,4261.99,2203712.0
1757187180,4262.0,4264.6,4261.99,4263.47,1426360.0
1757187360,4263.47,4263.47,4259.86,4261.44,689880.0
1757187540,4261.45,4263.74,4258.72,4258.73,1029352.0
1757187720,4258.73,4260.22,4257.03,4258.22,1378554.0
1757187900,4258.21,4259.17,4254.08,4259.01,3745984.0
1757188080,4259.42,4260.7,4258.69,4259.23,813884.0
1757188260,4259.23,4259.24,4246.44,4251.99,5101138.0
1757188440,4252.0,4252.78,4250.44,4252.66,2093210.0
1757188620,4252.71,4253.99,4251.82,4253.94,1179018.0
1757188800,4253.94,4255.0,4251.29,4252.05,1712784.0
1757188980,4252.04,4257.99,4252.04,4257.3,1474464.0
1757189160,4256.21,4259.9,4254.49,4259.81,841118.0
1757189340,4259.81,4260.97,4256.79,4259.27,1620244.0
1757189520,4259.27,4260.72,4259.27,4260.1,497850.0
1757189700,4260.11,4261.32,4258.3,4258.79,755382.0
1757189880,4258.79,4263.77,4258.79,4263.08,856466.0
1757190060,4263.09,4263.75,4260.82,4261.42,1030450.0
1757190240,4261.42,4263.7,4261.42,4263.04,586490.0
1757190420,4263.04,4263.5,4262.73,4263.01,448634.0
1757190600,4262.74,4263.0,4261.66,4263.0,440796.0
1757190780,4263.0,4265.81,4262.61,4263.48,1783476.0
1757190960,4263.49,4266.48,4263.48,4266.25,779618.0
1757191140,4266.25,4273.32,4265.58,4272.78,3544068.0
1757191320,4272.99,4273.53,4271.17,4271.18,1283098.0
1757191500,4271.17,4272.64,4270.65,4272.63,606408.0
1757191680,4272.64,4274.48,4272.01,4274.03,1251456.0
1757191860,4274.03,4277.0,4273.79,4277.0,2517454.0
1757192040,4277.0,4278.99,4277.0,4277.28,893754.0
1757192220,4277.28,4277.5,4272.05,4277.49,2309870.0
1757192400,4277.5,4277.7,4275.19,4275.27,720286.0
1757192580,4275.27,4275.27,4274.31,4274.31,1385966.0
1757192760,4274.31,4276.37,4272.6,4273.04,727748.0
1757192940,4273.05,4273.05,4272.01,4272.67,711402.0
1757193120,4272.67,4272.68,4272.18,4272.19,633638.0
1757193300,4272.19,4272.68,4270.01,4272.67,1440456.0
1757193480,4272.68,4272.69,4272.24,4272.68,352446.0
1757193660,4272.68,4272.84,4271.23,4272.68,1177446.0
1757193840,4272.68,4272.69,4270.58,4272.69,593696.0
1757194020,4272.68,4274.1,4271.22,4272.24,3520106.0
1757194200,4272.24,4274.9,4272.03,4274.89,811818.0
1757194380,4274.9,4275.64,4273.07,4274.03,1534248.0
1757194560,4274.04,4274.04,4266.7,4268.81,1201866.0
1757194740,4269.01,4269.96,4268.67,4269.26,661348.0
1757194920,4269.48,4271.11,4269.48,4271.1,1414936.0
1757195100,4271.1,4272.38,4271.1,4272.37,497288.0
1757195280,4272.38,4279.12,4272.38,4278.47,1659912.0
1757195460,4278.47,4281.44,4278.46,4279.5,1520226.0
1757195640,4279.49,4279.5,4270.85,4271.06,2571786.0
1757195820,4271.06,4284.5,4271.05,4281.9,7072280.0
1757196000,4281.69,4286.0,4280.4,4282.37,2038386.0
1757196180,4283.37,4285.85,4280.4,4283.28,2969928.0
1757196360,4283.28,4283.28,4279.39,4280.98,1413326.0
1757196540,4280.97,4281.94,4273.0,4274.54,4664922.0
1757196720,4275.34,4278.81,4275.34,4277.07,1572330.0
1757196900,4277.07,4278.33,4275.86,4277.62,414172.0
1757197080,4277.63,4280.53,4277.04,4280.53,582624.0
1757197260,4280.53,4282.29,4278.0,4278.01,995534.0
1757197440,4278.0,4278.04,4275.05,4276.26,848206.0
1757197620,4276.26,4276.7,4274.55,4274.91,489992.0
1757197800,4274.9,4277.01,4273.25,4273.26,553364.0
1757197980,4273.21,4275.17,4272.72,4274.23,614998.0
1757198160,4274.23,4274.35,4271.15,4271.15,714060.0
1757198340,4271.07,4272.87,4269.55,4271.8,1472256.0
1757198520,4271.8,4273.42,4270.1,4272.62,755062.0
1757198700,4272.63,4274.5,4271.84,4272.84,2178638.0
1757198880,4272.85,4274.42,4268.47,4268.48,2559314.0
1757199060,4268.48,4273.49,4268.47,4271.64,5579180.0
1757199240,4271.64,4275.0,4271.2,4274.86,2945704.0
1757199420,4274.85,4276.4,4274.85,4276.02,490996.0
1757199600,4275.93,4275.93,4272.01,4272.02,2706622.0
1757199780,4272.02,4272.02,4270.01,4270.01,485170.0
1757199960,4270.01,4271.61,4266.22,4271.6,4854038.0
1757200140,4271.6,4278.01,4271.34,4278.01,4208310.0
1757200320,4278.01,4279.01,4276.37,4277.41,2165000.0
1757200500,4277.42,4277.42,4273.94,4273.94,1046242.0
1757200680,4273.94,4280.4,4273.44,4279.57,1269914.0
1757200860,4279.8,4281.99,4279.8,4281.06,863080.0
1757201040,4281.06,4282.0,4279.03,4280.84,1214974.0
1757201220,4280.84,4281.6,4277.78,4278.08,1090336.0
1757201400,4278.08,4280.0,4277.78,4279.07,864140.0
1757201580,4278.46,4278.78,4275.96,4277.45,855146.0
1757201760,4277.03,4279.08,4276.45,4277.6,378204.0
1757201940,4277.61,4277.61,4276.0,4276.49,159024.0
1757202120,4276.49,4276.5,4272.53,4273.27,779216.0
1757202300,4273.27,4273.28,4270.88,4271.45,365652.0
1757202480,4271.45,4271.87,4271.0,4271.0,428296.0
1757202660,4270.83,4271.87,4269.75,4270.41,631098.0
1757202840,4270.41,4272.17,4269.93,4272.01,881388.0
1757203020,4272.01,4272.66,4270.5,4271.32,320562.0
1757203200,4271.68,4274.59,4269.0,4272.81,1035884.0
1757203380,4272.82,4276.78,4271.43,4275.01,1188606.0
1757203560,4275.01,4277.5,4274.66,4275.84,1056900.0
1757203740,4275.83,4277.53,4275.83,4277.53,1546946.0
1757203920,4277.53,4277.6,4276.71,4277.06,2674162.0
1757204100,4277.06,4277.06,4275.83,4276.52,451520.0
1757204280,4276.52,4277.34,4274.2,4274.66,1598570.0
1757204460,4274.67,4276.93,4274.26,4276.93,713070.0
1757204640,4276.92,4277.04,4274.82,4274.83,412924.0
1757204820,4274.83,4274.83,4272.56,4272.56,596988.0
1757205000,4272.57,4272.57,4269.76,4271.74,1619172.0
1757205180,4271.75,4273.02,4270.0,4271.81,1007974.0
1757205360,4271.81,4276.89,4271.81,4276.88,1950148.0
1757205540,4276.89,4281.43,4276.88,4281.42,1991284.0
1757205720,4281.42,4283.68,4280.92,4283.67,3743292.0
1757205900,4283.67,4285.32,4282.75,4283.0,3568124.0
1757206080,4284.31,4286.0,4282.51,4285.57,1902858.0
1757206260,4285.57,4287.01,4284.53,4284.54,2499430.0
1757206440,4284.53,4284.99,4280.01,4282.01,1737748.0
1757206620,4282.01,4283.36,4282.0,4282.11,918360.0
1757206800,4282.11,4284.89,4281.0,4283.99,728100.0
1757206980,4283.99,4283.99,4280.92,4281.49,479912.0
1757207160,4281.49,4286.9,4281.49,4286.89,1142996.0
1757207340,4286.89,4298.4,4286.89,4289.88,7008290.0
1757207520,4289.58,4290.0,4287.3,4289.62,1352754.0
1757207700,4289.62,4290.0,4286.1,4287.14,1383254.0
1757207880,4287.14,4289.91,4285.74,4287.55,1850300.0
1757208060,4287.55,4290.97,4287.55,4288.67,1256494.0
1757208240,4288.71,4291.18,4288.62,4291.18,1528944.0
1757208420,4291.18,4294.63,4290.96,4291.08,3098300.0
1757208600,4291.09,4293.64,4289.25,4293.18,1239574.0
1757208780,4293.18,4295.12,4293.1,4293.11,2168780.0
1757208960,4293.1,4295.61,4293.1,4293.48,1614844.0
1757209140,4293.49,4294.3,4290.96,4292.66,757286.0
1757209320,4292.66,4295.19,4292.0,4295.19,1246266.0
1757209500,4295.19,4297.76,4294.44,4297.39,2249594.0
1757209680,4297.38,4302.36,4297.38,4299.41,5606194.0
1757209860,4299.41,4301.0,4295.46,4295.46,3621240.0
1757210040,4295.47,4297.92,4292.0,4292.41,1914216.0
1757210220,4292.41,4293.29,4291.51,4293.27,1163944.0
1757210400,4293.27,4293.63,4287.21,4287.44,3081426.0
1757210580,4287.43,4290.61,4286.87,4290.6,1677896.0
1757210760,4290.6,4292.28,4287.18,4288.31,979176.0
1757210940,4288.31,4290.91,4288.0,4290.8,845648.0
1757211120,4290.81,4293.26,4290.43,4291.77,1023680.0
1757211300,4291.77,4292.38,4288.0,4288.0,1156696.0
1757211480,4288.0,4288.3,4286.9,4287.43,2442128.0
1757211660,4287.43,4292.58,4287.43,4292.57,3702826.0
1757211840,4292.57,4292.58,4289.66,4290.76,1121354.0
1757212020,4290.76,4293.75,4290.75,4293.74,490766.0
1757212200,4293.74,4297.32,4293.74,4295.81,1143290.0
1757212380,4295.81,4295.99,4294.8,4294.81,1665132.0
1757212560,4294.81,4294.81,4292.21,4293.0,570132.0
1757212740,4293.0,4294.29,4289.62,4289.65,668006.0
1757212920,4289.48,4292.73,4289.22,4292.72,414342.0
1757213100,4292.72,4296.23,4292.71,4295.64,1044304.0
1757213280,4295.64,4297.97,4294.68,4297.49,1128798.0
1757213460,4297.49,4299.24,4297.42,4299.04,798664.0
1757213640,4299.04,4301.84,4298.68,4299.07,2644272.0
1757213820,4299.06,4300.0,4297.45,4297.65,1717590.0
1757214000,4297.65,4299.19,4294.8,4295.57,1872374.0
1757214180,4295.57,4295.92,4294.0,4294.14,612382.0
1757214360,4294.13,4294.31,4293.01,4293.75,1360264.0
1757214540,4293.75,4295.5,4293.4,4294.01,599378.0
1757214720,4294.01,4294.24,4293.4,4293.71,278618.0
1757214900,4293.72,4299.31,4293.39,4299.04,1387984.0
1757215080,4299.04,4302.0,4299.03,4300.37,1781970.0
1757215260,4300.37,4301.54,4298.53,4298.8,1177492.0
1757215440,4298.8,4300.17,4298.0,4299.27,1179626.0
1757215620,4299.27,4301.26,4298.0,4300.8,849184.0
1757215800,4300.79,4304.12,4296.27,4296.27,2003460.0
1757215980,4296.28,4298.0,4295.28,4295.5,766574.0
1757216160,4295.51,4297.43,4295.4,4296.62,899950.0
1757216340,4296.62,4297.85,4296.28,4296.6,861566.0
1757216520,4296.59,4296.6,4295.0,4295.56,779206.0
1757216700,4295.55,4297.04,4292.12,4292.45,1404330.0
1757216880,4292.44,4292.92,4291.48,4291.64,1280654.0
1757217060,4291.64,4292.87,4290.64,4292.86,793166.0
1757217240,4292.86,4295.32,4292.86,4294.69,660460.0
1757217420,4294.69,4295.96,4294.69,4295.07,601574.0
1757217600,4295.07,4295.11,4294.28,4294.81,570090.0
1757217780,4294.81,4295.83,4294.19,4295.65,595554.0
1757217960,4295.64,4296.0,4294.32,4294.32,359624.0
1757218140,4294.32,4297.49,4293.76,4294.22,1277010.0
1757218320,4294.23,4294.23,4290.98,4290.98,1039402.0
1757218500,4290.99,4294.79,4290.98,4292.64,1129018.0
1757218680,4292.65,4294.18,4292.64,4294.18,423004.0
1757218860,4294.17,4294.18,4292.34,4292.99,595558.0
1757219040,4293.0,4294.18,4292.27,4292.71,597924.0
1757219220,4292.72,4294.55,4292.71,4293.81,306190.0
1757219400,4293.82,4295.0,4292.53,4293.22,393158.0
1757219580,4293.22,4295.82,4293.21,4295.82,490684.0
1757219760,4295.82,4296.15,4292.17,4292.69,467938.0
1757219940,4292.69,4293.84,4292.0,4292.0,432694.0
1757220120,4292.0,4293.31,4292.0,4292.99,673816.0
1757220300,4292.99,4294.72,4292.99,4294.71,314622.0
1757220480,4294.72,4300.0,4294.22,4300.0,1037170.0
1757220660,4300.0,4300.94,4298.41,4298.73,1434204.0
1757220840,4298.73,4299.58,4297.82,4298.67,572262.0
1757221020,4298.67,4299.79,4298.67,4299.28,354814.0
1757221200,4299.28,4299.49,4298.0,4299.48,603700.0
1757221380,4299.48,4299.82,4298.74,4299.47,400162.0
1757221560,4299.48,4299.48,4295.97,4296.31,1054042.0
1757221740,4296.3,4296.31,4294.96,4295.27,796868.0
1757221920,4295.27,4298.26,4295.27,4298.07,561910.0
1757222100,4298.07,4298.08,4296.11,4297.03,610198.0
1757222280,4297.03,4297.04,4295.9,4296.93,332014.0
1757222460,4296.93,4298.94,4296.43,4298.93,1406376.0
1757222640,4298.94,4302.01,4298.89,4301.46,3461426.0
1757222820,4301.47,4302.01,4300.11,4300.4,421332.0
1757223000,4300.5,4300.51,4299.0,4299.76,725608.0
1757223180,4299.4,4299.69,4298.25,4299.05,453360.0
1757223360,4299.06,4299.06,4296.79,4297.05,672676.0
1757223540,4297.05,4297.06,4293.68,4294.75,1011174.0
1757223720,4294.76,4294.76,4292.6,4292.6,1462220.0
1757223900,4292.6,4292.61,4290.12,4292.28,1065280.0
1757224080,4292.28,4292.84,4291.5,4292.51,491204.0
1757224260,4292.52,4292.59,4291.73,4292.43,859556.0
1757224440,4292.44,4293.56,4291.01,4293.55,650274.0
1757224620,4293.55,4294.41,4292.64,4292.85,704194.0
1757224800,4292.85,4293.4,4290.01,4292.1,1250614.0
1757224980,4291.56,4293.76,4291.34,4293.0,496346.0
1757225160,4293.0,4293.01,4290.01,4290.57,1369204.0
1757225340,4290.57,4291.67,4290.01,4290.36,653962.0
1757225520,4290.45,4290.71,4288.5,4288.77,2227542.0
1757225700,4288.76,4289.63,4288.06,4288.36,2335348.0
1757225880,4288.35,4289.5,4287.24,4289.44,3395258.0
1757226060,4289.44,4290.32,4287.1,4287.22,1367926.0
1757226240,4287.23,4289.29,4287.23,4288.82,595030.0
1757226420,4288.82,4288.83,4287.58,4288.82,690852.0
1757226600,4288.82,4291.41,4288.81,4288.86,1638736.0
1757226780,4288.86,4288.86,4287.22,4287.24,712748.0
1757226960,4287.24,4287.24,4281.88,4284.96,3097752.0
1757227140,4284.65,4285.4,4281.63,4283.0,2000086.0
1757227320,4283.0,4286.1,4283.0,4284.85,1095822.0
1757227500,4284.85,4288.01,4284.84,4288.01,1670642.0
1757227680,4288.01,4288.08,4285.76,4286.91,703234.0
1757227860,4286.98,4288.67,4286.98,4288.66,573184.0
1757228040,4288.66,4288.88,4281.0,4281.0,2221442.0
1757228220,4281.0,4283.0,4281.0,4281.94,1722360.0
1757228400,4281.95,4284.42,4281.94,4284.2,915810.0
1757228580,4284.2,4284.76,4276.85,4281.12,4698568.0
1757228760,4280.64,4282.0,4279.5,4279.5,880976.0
1757228940,4279.51,4281.52,4278.75,4281.51,1161662.0
1757229120,4281.51,4284.62,4281.51,4283.84,724994.0
1757229300,4283.84,4286.29,4283.84,4285.45,1208088.0
1757229480,4285.45,4286.41,4281.3,4283.57,623254.0
1757229660,4283.58,4285.98,4283.57,4285.19,655668.0
1757229840,4285.35,4287.35,4285.26,4287.07,874764.0
1757230020,4287.07,4292.42,4287.07,4291.12,1732936.0
1757230200,4290.99,4298.51,4290.98,4296.6,3987352.0
1757230380,4296.6,4296.97,4294.03,4296.72,2259954.0
1757230560,4296.72,4304.97,4296.72,4300.2,6203552.0
1757230740,4300.19,4303.0,4299.06,4300.29,3646464.0
1757230920,4300.3,4300.3,4297.1,4297.26,1644612.0
1757231100,4297.27,4300.29,4295.59,4295.96,1959336.0
1757231280,4295.95,4296.55,4291.61,4291.76,2278822.0
1757231460,4291.99,4294.12,4290.63,4292.05,1605054.0
1757231640,4292.45,4293.25,4290.57,4291.43,1004478.0
1757231820,4291.42,4292.99,4289.73,4292.99,1685722.0
1757232000,4292.99,4298.26,4292.76,4296.13,4078944.0
1757232180,4296.13,4299.33,4293.71,4299.01,1910732.0
1757232360,4299.01,4300.75,4297.93,4299.99,2383178.0
1757232540,4300.0,4300.0,4297.17,4298.99,933640.0
1757232720,4298.99,4301.18,4298.75,4300.01,2027554.0
1757232900,4300.01,4301.52,4298.25,4301.38,1460842.0
1757233080,4301.38,4304.24,4301.32,4303.99,2748862.0
1757233260,4303.99,4311.45,4302.5,4311.45,7814688.0
1757233440,4311.43,4313.47,4308.0,4309.27,7392388.0
1757233620,4309.27,4311.0,4305.7,4306.98,3731440.0
1757233800,4306.83,4311.0,4306.01,4310.09,3693016.0
1757233980,4310.09,4311.99,4306.32,4306.32,2894976.0
1757234160,4306.27,4306.67,4304.26,4305.51,2491092.0
1757234340,4305.51,4306.47,4304.55,4304.55,1241094.0
1757234520,4304.55,4306.09,4302.0,4302.01,1682744.0
1757234700,4302.01,4304.0,4301.59,4303.06,1793384.0
1757234880,4303.05,4303.06,4301.48,4302.99,1877648.0
1757235060,4303.0,4307.77,4302.99,4306.61,3509994.0
1757235240,4306.6,4306.61,4299.79,4301.92,2836604.0
1757235420,4301.92,4301.94,4299.33,4299.33,1559226.0
1757235600,4299.34,4300.0,4298.0,4298.44,3137056.0
1757235780,4298.34,4303.0,4298.0,4300.52,1065684.0
1757235960,4300.53,4303.0,4300.1,4302.41,1768494.0
1757236140,4302.42,4306.8,4301.4,4306.19,1235234.0
1757236320,4306.19,4306.19,4304.35,4304.68,739012.0
1757236500,4304.68,4307.56,4304.35,4307.24,1106340.0
1757236680,4307.24,4308.8,4306.39,4308.55,1415696.0
1757236860,4308.55,4309.48,4307.13,4308.31,1089452.0
1757237040,4308.32,4308.32,4299.39,4300.15,2149362.0
1757237220,4300.15,4300.91,4298.01,4299.23,1704628.0
1757237400,4299.23,4299.24,4292.39,4292.61,4395074.0
1757237580,4292.61,4298.22,4292.61,4297.99,2933892.0
1757237760,4297.98,4298.62,4294.15,4294.68,1448882.0
1757237940,4294.68,4294.95,4292.55,4293.98,1993856.0
1757238120,4293.98,4294.99,4292.55,4292.55,1615762.0
1757238300,4292.55,4293.96,4290.0,4292.95,5163334.0
1757238480,4292.95,4295.0,4292.95,4294.3,2148254.0
1757238660,4294.31,4296.98,4294.3,4295.65,878538.0
1757238840,4295.66,4295.81,4294.12,4295.61,1176550.0
1757239020,4295.61,4298.0,4295.43,4297.85,1219878.0
1757239200,4297.86,4299.51,4297.85,4299.51,1475368.0
1757239380,4299.5,4299.51,4295.0,4295.0,1361334.0
1757239560,4295.0,4298.2,4295.0,4297.84,417646.0
1757239740,4297.85,4302.22,4296.0,4302.22,1529146.0
1757239920,4302.22,4304.01,4301.88,4303.51,2029154.0
1757240100,4303.51,4304.7,4300.72,4301.99,1340384.0
1757240280,4302.0,4302.0,4300.0,4300.32,770694.0
1757240460,4300.32,4300.78,4297.29,4297.3,557534.0
1757240640,4297.29,4298.55,4297.04,4297.71,433398.0
1757240820,4297.72,4297.81,4295.9,4297.81,582850.0
1757241000,4297.81,4299.49,4297.81,4299.23,421736.0
1757241180,4299.24,4301.99,4298.15,4300.8,683598.0
1757241360,4300.8,4303.3,4300.52,4302.06,1195392.0
1757241540,4302.05,4303.4,4300.77,4301.3,762396.0
1757241720,4301.3,4301.98,4299.74,4300.53,713598.0
1757241900,4300.53,4301.41,4296.79,4298.06,1557762.0
1757242080,4298.05,4299.74,4297.86,4299.54,486084.0
1757242260,4299.54,4303.06,4299.53,4302.98,1064050.0
1757242440,4302.98,4303.14,4300.21,4303.06,988584.0
1757242620,4303.06,4303.24,4302.12,4303.0,558264.0
1757242800,4303.0,4304.79,4302.81,4303.99,1675736.0
1757242980,4304.0,4306.47,4303.99,4305.38,2019246.0
1757243160,4305.38,4305.39,4303.42,4304.3,751232.0
1757243340,4304.32,4304.71,4303.39,4304.03,373080.0
1757243520,4304.04,4305.37,4303.8,4304.56,415318.0
1757243700,4304.56,4304.56,4303.14,4303.79,540406.0
1757243880,4303.8,4303.86,4302.68,4303.18,420678.0
1757244060,4303.18,4305.24,4302.0,4302.0,674148.0
1757244240,4302.01,4302.4,4301.52,4302.4,616918.0
1757244420,4302.39,4302.4,4301.58,4301.88,376896.0
1757244600,4301.87,4303.57,4301.05,4301.55,482100.0
1757244780,4301.55,4303.93,4301.55,4303.65,591322.0
1757244960,4303.65,4303.86,4301.74,4303.06,463026.0
1757245140,4303.05,4304.6,4302.0,4304.14,599266.0
1757245320,4304.14,4304.34,4303.23,4303.72,395136.0
1757245500,4303.73,4303.73,4302.0,4302.99,595466.0
1757245680,4302.99,4306.59,4302.49,4306.59,1108818.0
1757245860,4306.58,4307.0,4305.19,4306.99,761048.0
1757246040,4306.99,4307.5,4306.29,4307.49,1089122.0
1757246220,4307.5,4308.76,4306.99,4308.76,980368.0
1757246400,4308.76,4308.77,4306.92,4307.08,1214710.0
1757246580,4307.09,4308.68,4306.44,4306.45,737992.0
1757246760,4306.44,4306.45,4300.0,4300.32,1577324.0
1757246940,4300.33,4301.67,4295.93,4297.99,2540550.0
1757247120,4298.0,4299.29,4297.85,4298.0,1773902.0
1757247300,4298.0,4298.0,4292.0,4294.03,2894012.0
1757247480,4294.02,4295.89,4293.61,4294.34,1122434.0
1757247660,4294.34,4295.8,4293.64,4294.6,980678.0
1757247840,4294.6,4297.2,4294.6,4296.61,703326.0
1757248020,4296.61,4296.61,4294.53,4294.54,510006.0
1757248200,4294.53,4296.93,4293.0,4294.2,1021064.0
1757248380,4294.2,4298.11,4294.2,4298.0,592350.0
1757248560,4297.99,4300.63,4297.0,4300.62,1689028.0
1757248740,4300.62,4301.29,4297.37,4297.38,1892868.0
1757248920,4297.37,4298.46,4295.11,4295.6,905290.0
1757249100,4295.61,4295.88,4294.5,4295.88,638946.0
1757249280,4295.88,4297.98,4295.0,4297.35,623070.0
1757249460,4297.35,4298.32,4296.48,4298.29,441298.0
1757249640,4298.29,4298.61,4296.5,4296.52,398258.0
1757249820,4296.74,4299.0,4296.74,4299.0,324090.0
1757250000,4299.0,4299.0,4296.16,4298.81,684156.0
1757250180,4298.81,4299.31,4296.56,4297.01,588920.0
1757250360,4297.01,4298.33,4295.68,4295.78,610424.0
1757250540,4295.77,4296.92,4295.0,4295.29,531576.0
1757250720,4295.3,4295.99,4294.46,4294.46,1114860.0
1757250900,4294.47,4294.47,4290.99,4293.91,2051940.0
1757251080,4293.91,4295.29,4292.05,4292.06,1290468.0
1757251260,4292.06,4292.06,4287.2,4291.44,3969566.0
1757251440,4291.44,4294.31,4289.19,4294.31,2075448.0
1757251620,4294.31,4296.96,4292.77,4296.24,2485824.0
1757251800,4296.24,4299.69,4295.63,4299.68,1122752.0
1757251980,4299.68,4306.21,4299.32,4304.35,4905728.0
1757252160,4304.36,4306.0,4303.1,4303.1,2116982.0
1757252340,4303.11,4304.25,4299.34,4299.75,2063968.0
1757252520,4299.75,4301.18,4299.25,4300.44,1116984.0
1757252700,4300.44,4302.43,4300.05,4300.75,789560.0
1757252880,4300.75,4302.2,4300.07,4302.19,462404.0
1757253060,4302.19,4302.2,4298.86,4298.87,951502.0
1757253240,4298.27,4299.7,4296.47,4299.7,955514.0
1757253420,4299.7,4304.0,4299.7,4303.31,1881360.0
1757253600,4303.03,4303.07,4300.79,4302.01,1216346.0
1757253780,4302.0,4304.8,4300.01,4304.7,1727908.0
1757253960,4304.71,4307.9,4303.11,4305.17,1810422.0
1757254140,4305.11,4308.47,4300.0,4300.9,3552406.0
1757254320,4300.59,4301.54,4296.07,4300.81,1810506.0
1757254500,4300.81,4305.66,4300.81,4303.82,1931874.0
1757254680,4303.82,4305.0,4295.87,4297.62,2723710.0
1757254860,4297.63,4301.84,4297.63,4301.36,844346.0
1757255040,4301.0,4301.36,4298.72,4299.03,995734.0
1757255220,4299.02,4299.69,4297.38,4299.0,847836.0
1757255400,4299.0,4302.13,4296.52,4297.41,1167108.0
1757255580,4297.4,4299.44,4296.16,4297.99,1145920.0
1757255760,4297.99,4299.91,4295.17,4299.91,785628.0
1757255940,4299.9,4305.76,4298.45,4304.27,1628064.0
1757256120,4304.25,4312.38,4302.66,4309.29,4421028.0
1757256300,4309.13,4309.13,4299.31,4301.93,5643188.0
1757256480,4301.93,4302.78,4300.16,4301.83,1634872.0
1757256660,4301.99,4302.0,4299.24,4300.29,1106188.0
1757256840,4300.29,4300.29,4295.49,4297.53,2387516.0
1757257020,4297.52,4298.11,4297.0,4298.03,615486.0
1757257200,4298.03,4298.64,4294.5,4298.2,2393358.0
1757257380,4298.2,4298.72,4294.65,4295.37,2235016.0
1757257560,4295.37,4297.67,4294.37,4296.05,1492130.0
1757257740,4296.05,4296.6,4294.29,4294.97,1278676.0
1757257920,4294.98,4295.44,4294.21,4295.0,1436650.0
1757258100,4295.01,4297.22,4294.71,4296.69,1115602.0
1757258280,4296.68,4300.51,4296.68,4300.5,1335008.0
1757258460,4300.5,4302.42,4298.65,4302.11,1409160.0
1757258640,4302.11,4302.8,4299.23,4300.13,999416.0
1757258820,4300.14,4300.14,4297.0,4298.2,669596.0
1757259000,4298.2,4301.2,4295.85,4298.39,1292120.0
1757259180,4298.38,4298.64,4296.16,4298.64,1242896.0
1757259360,4298.63,4301.53,4298.01,4301.31,510056.0
1757259540,4301.31,4301.5,4299.35,4301.49,565860.0
1757259720,4301.48,4302.98,4300.91,4302.72,864648.0
1757259900,4302.72,4303.11,4297.79,4299.51,1812944.0
1757260080,4299.5,4299.67,4298.0,4299.1,499622.0
1757260260,4299.11,4300.0,4296.0,4296.0,716986.0
1757260440,4296.01,4296.4,4295.05,4296.18,1190412.0
1757260620,4296.17,4296.81,4295.93,4296.81,119828.0
1757260800,4297.16,4298.86,4295.08,4298.86,1437502.0
1757260980,4298.86,4299.71,4296.14,4298.33,1258568.0
1757261160,4298.3,4299.25,4296.21,4296.22,780520.0
1757261340,4296.22,4296.22,4295.3,4295.72,789478.0
1757261520,4295.72,4295.94,4290.31,4292.74,2515896.0
1757261700,4292.74,4294.49,4287.19,4288.0,4780228.0
1757261880,4288.0,4293.11,4288.0,4293.1,2651960.0
1757262060,4292.96,4294.31,4292.0,4292.76,748358.0
1757262240,4292.75,4292.75,4284.55,4286.18,3551754.0
1757262420,4286.19,4289.29,4285.95,4289.16,1515022.0
1757262600,4289.16,4289.67,4285.87,4288.8,1854680.0
1757262780,4288.81,4288.81,4284.26,4285.31,2506704.0
1757262960,4285.32,4289.39,4284.85,4288.64,849256.0
1757263140,4288.65,4289.33,4287.0,4288.74,1215668.0
1757263320,4288.99,4291.76,4288.0,4289.17,1399542.0
1757263500,4289.18,4290.76,4287.5,4287.5,1292904.0
1757263680,4287.5,4289.41,4282.62,4284.23,4479590.0
1757263860,4284.23,4286.53,4283.89,4286.3,1064444.0
1757264040,4286.3,4288.48,4285.54,4286.89,681350.0
1757264220,4286.89,4288.7,4281.71,4281.92,3319126.0
1757264400,4281.92,4285.0,4281.0,4284.99,2203896.0
1757264580,4284.99,4286.0,4282.0,4282.73,1103054.0
1757264760,4282.74,4284.23,4278.0,4283.99,5781468.0
1757264940,4284.2,4285.6,4282.68,4283.74,1414408.0
1757265120,4283.74,4284.41,4274.23,4275.5,9348920.0
1757265300,4275.49,4280.32,4273.63,4274.47,4143106.0
1757265480,4274.47,4277.36,4271.4,4271.54,3740170.0
1757265660,4271.54,4276.35,4270.18,4276.35,4899450.0
1757265840,4276.36,4277.72,4274.89,4274.89,2232448.0
1757266020,4275.1,4275.18,4272.23,4272.23,1236650.0
1757266200,4272.22,4279.36,4270.4,4278.8,2755184.0
1757266380,4278.66,4278.8,4274.73,4274.73,1122562.0
1757266560,4274.74,4278.07,4274.23,4277.58,828358.0
1757266740,4277.28,4281.54,4276.22,4281.44,2556632.0
1757266920,4281.44,4283.27,4281.13,4281.14,1473036.0
1757267100,4281.14,4283.56,4279.6,4280.04,1161626.0
1757267280,4280.03,4280.04,4273.77,4273.78,1812480.0
1757267460,4273.78,4275.81,4273.78,4275.8,936174.0
1757267640,4275.8,4275.8,4273.28,4274.49,630438.0
1757267820,4274.48,4275.49,4273.22,4273.22,632156.0
1757268000,4273.22,4275.76,4271.68,4274.07,2715372.0
1757268180,4274.06,4279.98,4274.06,4278.66,865694.0
1757268360,4278.67,4279.0,4277.85,4278.53,482804.0
1757268540,4278.54,4278.54,4276.81,4277.69,318330.0
1757268720,4277.69,4278.25,4277.15,4277.54,349258.0
1757268900,4277.55,4280.64,4276.21,4280.64,704220.0
1757269080,4280.64,4281.47,4278.01,4278.01,793208.0
1757269260,4278.02,4278.02,4275.27,4276.51,549728.0
1757269440,4276.51,4277.13,4275.64,4275.64,246678.0
1757269620,4275.64,4276.24,4273.51,4273.51,967976.0
1757269800,4273.52,4280.31,4273.51,4273.84,1833960.0
1757269980,4273.83,4275.0,4273.0,4273.07,581098.0
1757270160,4273.07,4274.67,4271.4,4272.37,1701782.0
1757270340,4272.37,4272.37,4268.29,4270.86,4950960.0
1757270520,4270.86,4275.69,4269.23,4275.03,1984402.0
1757270700,4275.03,4277.29,4274.31,4276.56,1097374.0
1757270880,4276.56,4277.72,4275.34,4277.71,712718.0
1757271060,4277.72,4278.5,4273.46,4277.11,609462.0
1757271240,4277.11,4280.13,4277.11,4279.35,1557570.0
1757271420,4279.35,4282.18,4279.24,4279.25,1816212.0
1757271600,4279.24,4284.47,4279.1,4283.52,3196726.0
1757271780,4283.53,4285.32,4281.8,4283.97,1007398.0
1757271960,4284.03,4286.69,4277.65,4278.41,4703242.0
1757272140,4278.01,4278.45,4277.0,4278.23,909426.0
1757272320,4278.23,4278.23,4275.62,4275.87,819368.0
1757272500,4275.88,4281.39,4274.51,4280.78,986126.0
1757272680,4280.78,4280.78,4277.56,4278.39,592096.0
1757272860,4278.38,4278.39,4276.13,4276.14,508334.0
1757273040,4276.14,4281.16,4275.8,4279.09,736332.0
1757273220,4279.09,4281.3,4279.08,4279.61,259068.0
1757273400,4279.61,4283.01,4278.72,4283.0,551040.0
1757273580,4283.01,4284.46,4281.99,4284.21,1100334.0
1757273760,4284.21,4287.62,4282.85,4287.41,1005158.0
1757273940,4287.42,4294.87,4287.4,4292.3,3753454.0
1757274120,4292.3,4294.01,4290.69,4293.95,3205436.0
1757274300,4293.95,4294.26,4292.18,4292.19,888786.0
1757274480,4292.19,4292.19,4289.06,4289.95,826352.0
1757274660,4289.95,4292.22,4289.05,4289.39,516296.0
1757274840,4289.22,4291.0,4288.59,4290.13,610742.0
1757275020,4290.13,4292.01,4290.1,4291.31,635604.0
1757275200,4291.31,4291.31,4286.48,4287.88,1289104.0
1757275380,4287.88,4291.99,4286.99,4289.41,953796.0
1757275560,4289.4,4290.8,4285.73,4285.73,606144.0
1757275740,4285.73,4285.74,4283.39,4283.89,775476.0
1757275920,4283.65,4283.9,4279.02,4279.64,3734256.0
1757276100,4279.64,4283.53,4279.3,4283.53,1072596.0
1757276280,4283.53,4284.9,4282.15,4283.11,688452.0
1757276460,4283.11,4283.12,4280.24,4280.8,400762.0
1757276640,4280.79,4282.08,4280.0,4281.51,438822.0
1757276820,4281.51,4283.75,4281.51,4283.59,376160.0
1757277000,4283.6,4284.14,4282.19,4282.37,307380.0
1757277180,4282.36,4282.79,4281.91,4281.99,263548.0
1757277360,4281.99,4283.0,4281.61,4281.98,336664.0
1757277540,4281.98,4282.64,4281.08,4282.53,363534.0
1757277720,4282.53,4285.69,4281.13,4285.41,544078.0
1757277900,4285.42,4288.83,4285.02,4287.34,650752.0
1757278080,4287.34,4288.38,4285.77,4286.82,584756.0
1757278260,4286.82,4287.87,4285.54,4287.08,390168.0
1757278440,4287.08,4291.39,4287.07,4291.39,690268.0
1757278620,4291.38,4298.4,4291.02,4298.3,4132568.0
1757278800,4298.3,4298.5,4292.43,4292.96,1215362.0
1757278980,4292.96,4295.5,4290.56,4290.56,1157348.0
1757279160,4290.56,4293.74,4289.47,4289.98,674718.0
1757279340,4289.98,4289.99,4288.0,4289.57,1216150.0
1757279520,4289.56,4295.0,4289.56,4295.0,643974.0
1757279700,4294.99,4295.0,4287.0,4288.57,1063972.0
1757279880,4288.56,4289.6,4288.24,4288.25,462064.0
1757280060,4288.24,4288.7,4287.21,4287.21,531474.0
1757280240,4287.22,4287.73,4285.9,4286.14,1105818.0
1757280420,4286.14,4287.14,4285.69,4286.3,329314.0
1757280600,4286.3,4289.05,4286.3,4288.38,397338.0
1757280780,4288.38,4288.88,4288.22,4288.88,198184.0
1757280960,4288.88,4290.67,4288.87,4290.66,375868.0
1757281140,4290.73,4294.01,4288.53,4288.53,1717930.0
1757281320,4288.53,4288.78,4287.88,4288.72,303506.0
1757281500,4288.72,4290.0,4288.71,4289.99,114130.0
1757281680,4289.99,4292.15,4289.99,4290.43,197814.0
1757281860,4290.23,4290.23,4288.93,4288.95,236496.0
1757282040,4288.94,4288.95,4285.0,4286.82,649810.0
1757282220,4286.82,4288.77,4285.82,4286.1,698886.0
1757282400,4286.1,4292.72,4284.9,4292.32,2223212.0
1757282580,4292.71,4294.19,4287.37,4290.14,1968778.0
1757282760,4290.28,4292.8,4288.91,4291.33,904870.0
1757282940,4291.33,4294.99,4290.45,4293.39,2217344.0
1757283120,4293.39,4294.92,4291.62,4294.91,940490.0
1757283300,4294.91,4297.23,4294.91,4296.98,1946482.0
1757283480,4296.99,4304.32,4296.98,4303.95,4750352.0
1757283660,4303.95,4304.55,4301.26,4301.27,1251214.0
1757283840,4301.27,4302.37,4298.78,4299.85,1772652.0
1757284020,4299.84,4303.87,4299.0,4302.35,1011724.0
1757284200,4302.36,4305.0,4299.1,4300.63,1557760.0
1757284380,4300.57,4302.68,4299.0,4301.03,1589432.0
1757284560,4301.98,4302.61,4295.2,4295.2,1531968.0
1757284740,4295.17,4295.79,4292.71,4294.41,2248346.0
1757284920,4294.41,4300.2,4294.39,4300.19,1117772.0
1757285100,4300.2,4303.76,4300.19,4303.3,1724352.0
1757285280,4303.3,4304.98,4302.0,4302.46,1387510.0
1757285460,4302.46,4306.0,4302.0,4305.42,1399906.0
1757285640,4305.41,4309.37,4305.41,4308.37,2906492.0
1757285820,4308.38,4309.0,4306.2,4308.01,2646506.0
1757286000,4308.01,4317.93,4308.01,4317.85,8868556.0
1757286180,4317.84,4317.99,4311.99,4312.79,2460532.0
1757286360,4312.79,4316.36,4309.02,4311.19,2953498.0
1757286540,4311.19,4315.0,4311.19,4312.43,1036672.0
1757286720,4312.43,4314.56,4311.32,4314.14,883298.0
1757286900,4314.14,4317.35,4313.2,4316.75,1978366.0
1757287080,4316.75,4336.0,4316.74,4331.37,14728946.0
1757287260,4330.34,4332.38,4321.75,4322.77,6038882.0
1757287440,4322.77,4331.15,4322.62,4330.71,2593230.0
1757287620,4330.7,4331.94,4323.58,4326.35,2496230.0
1757287800,4326.35,4328.53,4324.0,4324.45,2100766.0
1757287980,4324.91,4324.92,4321.13,4322.21,1621392.0
1757288160,4322.21,4322.74,4316.66,4317.95,3873392.0
1757288340,4317.96,4320.53,4317.95,4319.6,2102768.0
1757288520,4319.59,4323.29,4319.59,4322.72,761574.0
1757288700,4322.72,4323.99,4316.37,4316.38,1719352.0
1757288880,4316.37,4316.64,4310.3,4310.3,4696564.0
1757289060,4310.47,4310.74,4295.83,4303.23,10239100.0
1757289240,4303.24,4303.24,4298.29,4301.38,2683270.0
1757289420,4301.38,4305.04,4300.82,4304.28,2365724.0
1757289600,4303.84,4305.19,4299.39,4302.28,3118580.0
1757289780,4302.28,4309.44,4298.88,4307.87,4895642.0
1757289960,4308.13,4312.28,4304.47,4305.5,2692778.0
1757290140,4305.5,4305.9,4299.6,4304.81,2373644.0
1757290320,4304.82,4306.29,4301.37,4301.77,762178.0
1757290500,4301.76,4304.52,4298.51,4304.52,1092578.0
1757290680,4303.45,4304.13,4292.16,4292.91,3793618.0
1757290860,4292.91,4298.83,4290.08,4298.4,3765356.0
1757291040,4298.4,4299.14,4293.8,4294.4,1657898.0
1757291220,4294.39,4315.43,4291.9,4314.92,4049880.0
1757291400,4314.8,4316.75,4308.24,4309.87,3111318.0
1757291580,4309.87,4310.42,4305.39,4305.58,1468700.0
1757291760,4305.34,4313.7,4304.01,4312.18,1618204.0
1757291940,4311.47,4316.4,4310.92,4315.98,1623188.0
1757292120,4315.98,4316.98,4310.14,4310.14,2006354.0
1757292300,4310.14,4310.87,4300.0,4300.11,2426476.0
1757292480,4300.11,4302.77,4297.54,4301.31,2105854.0
1757292660,4301.32,4301.32,4298.2,4299.81,2308134.0
1757292840,4299.51,4301.18,4293.03,4298.59,2017552.0
1757293020,4298.51,4298.8,4296.34,4296.75,765226.0
1757293200,4296.75,4296.75,4291.58,4293.86,3203680.0
1757293380,4293.86,4300.48,4290.89,4291.4,1942012.0
1757293560,4291.4,4296.57,4290.64,4291.91,1298716.0
1757293740,4291.59,4295.69,4290.0,4290.0,1601560.0
1757293920,4290.0,4293.0,4290.0,4292.01,1113948.0
1757294100,4292.01,4292.01,4282.58,4291.0,6520454.0
1757294280,4291.0,4295.77,4286.0,4286.45,3553722.0
1757294460,4286.44,4288.83,4282.08,4286.62,4391910.0
1757294640,4286.63,4289.89,4286.07,4287.49,2609158.0
1757294820,4287.49,4288.88,4285.0,4285.44,687436.0
1757295000,4285.44,4288.14,4284.35,4286.74,1136194.0
1757295180,4286.74,4294.96,4286.74,4294.95,1321662.0
1757295360,4294.96,4294.96,4290.86,4292.12,1504878.0
1757295540,4292.12,4297.11,4290.86,4296.93,1794534.0
1757295720,4296.93,4296.97,4289.69,4289.69,1546072.0
1757295900,4289.71,4290.93,4287.67,4290.0,924092.0
1757296080,4290.0,4293.35,4289.35,4292.93,1078612.0
1757296260,4292.93,4292.93,4286.5,4287.59,867580.0
1757296440,4287.59,4289.86,4286.66,4289.85,567452.0
1757296620,4289.71,4292.1,4289.01,4290.33,1089380.0
1757296800,4290.63,4293.0,4287.0,4287.01,1696948.0
1757296980,4287.01,4290.19,4285.25,4285.72,1410568.0
1757297160,4285.72,4286.58,4282.43,4286.57,3431998.0
1757297340,4286.57,4288.34,4285.14,4285.14,716088.0
1757297520,4285.15,4289.77,4285.0,4289.76,1247688.0
1757297700,4289.77,4294.0,4289.76,4293.94,1317694.0
1757297880,4293.94,4294.0,4276.27,4279.4,8990394.0
1757298060,4279.4,4284.34,4277.11,4283.39,4816836.0
1757298240,4283.39,4284.96,4278.4,4281.74,3958890.0
1757298420,4281.74,4285.91,4281.71,4284.99,1050028.0
1757298600,4284.99,4291.78,4283.3,4291.78,2265214.0
1757298780,4291.77,4296.33,4291.15,4294.84,3849182.0
1757298960,4294.84,4307.0,4294.84,4301.16,8082532.0
1757299140,4301.15,4303.79,4299.87,4302.91,2341230.0
1757299320,4302.91,4305.0,4301.2,4301.2,3307770.0
1757299500,4301.19,4304.02,4300.2,4302.19,1971402.0
1757299680,4302.19,4305.78,4298.23,4305.64,1957506.0
1757299860,4305.64,4306.66,4301.08,4301.32,2353040.0
1757300040,4301.32,4304.5,4297.51,4303.49,2053928.0
1757300220,4303.5,4307.35,4303.27,4306.97,1915660.0
1757300400,4306.97,4309.0,4302.0,4306.78,3034686.0
1757300580,4306.78,4308.0,4302.6,4307.73,1843302.0
1757300760,4307.35,4308.86,4303.7,4307.72,1667380.0
1757300940,4307.72,4309.91,4304.21,4307.8,1668448.0
1757301120,4307.81,4309.75,4303.81,4306.39,1459824.0
1757301300,4306.39,4309.19,4302.88,4306.27,1139122.0
1757301480,4306.27,4306.7,4302.74,4302.75,1241810.0
1757301660,4302.76,4307.47,4302.7,4305.06,1135070.0
1757301840,4305.06,4307.1,4304.47,4306.48,944618.0
1757302020,4306.47,4308.41,4306.25,4307.14,760504.0
1757302200,4307.15,4312.19,4307.14,4309.57,2143286.0
1757302380,4309.58,4315.88,4308.83,4314.84,2240392.0
1757302560,4314.84,4329.23,4314.21,4328.29,13615328.0
1757302740,4328.29,4328.55,4325.07,4327.99,5748174.0
1757302920,4328.14,4328.14,4315.67,4316.0,4794906.0
1757303100,4315.87,4317.0,4309.42,4311.5,4483408.0
1757303280,4311.51,4314.97,4310.85,4314.0,1962234.0
1757303460,4314.0,4317.75,4314.0,4316.42,1771212.0
1757303640,4316.42,4318.01,4309.32,4309.33,1971912.0
1757303820,4309.21,4310.26,4305.43,4310.01,3708446.0
1757304000,4310.01,4312.36,4305.71,4306.61,2839734.0
1757304180,4306.62,4312.0,4305.63,4309.42,1384536.0
1757304360,4309.43,4309.43,4304.6,4305.95,2229854.0
1757304540,4305.95,4305.96,4295.72,4299.85,4450408.0
1757304720,4299.88,4303.1,4299.0,4303.1,2442760.0
1757304900,4303.1,4303.82,4299.25,4302.55,1508610.0
1757305080,4302.55,4305.0,4302.05,4304.16,1178280.0
1757305260,4304.15,4304.99,4298.26,4300.76,1575854.0
1757305440,4300.75,4305.99,4300.33,4300.98,987192.0
1757305620,4300.98,4304.57,4300.34,4303.81,538834.0
1757305800,4303.81,4305.6,4302.45,4302.88,884996.0
1757305980,4302.87,4307.22,4302.49,4303.37,3392718.0
1757306160,4303.37,4308.0,4301.31,4301.94,2798494.0
1757306340,4301.98,4302.97,4300.5,4300.5,1044788.0
1757306520,4300.5,4301.23,4298.09,4301.23,1020198.0
1757306700,4301.22,4302.68,4296.24,4297.67,2278788.0
1757306880,4297.67,4300.51,4296.0,4296.03,1213178.0
1757307060,4296.03,4298.8,4295.51,4296.69,1122608.0
1757307240,4296.69,4296.69,4293.1,4293.45,2588654.0
1757307420,4293.46,4296.41,4293.4,4295.61,2037782.0
1757307600,4295.6,4296.41,4293.32,4294.51,1658584.0
1757307780,4294.51,4298.55,4293.84,4297.78,818318.0
1757307960,4297.78,4299.19,4295.72,4296.76,833196.0
1757308140,4296.77,4300.92,4296.42,4300.44,1844530.0
1757308320,4300.44,4300.45,4294.0,4294.83,1065262.0
1757308500,4294.83,4298.0,4294.24,4297.99,926878.0
1757308680,4298.0,4302.0,4295.72,4295.72,1459498.0
1757308860,4295.73,4296.16,4291.35,4293.85,1966838.0
1757309040,4293.85,4296.26,4293.08,4296.09,595076.0
1757309220,4295.86,4296.51,4293.0,4295.08,1243062.0
1757309400,4295.07,4295.4,4288.82,4291.46,5397050.0
1757309580,4291.59,4293.62,4289.2,4289.63,1821108.0
1757309760,4289.63,4290.59,4287.69,4289.85,2006016.0
1757309940,4289.84,4291.99,4287.35,4288.67,1553460.0
1757310120,4288.67,4289.2,4287.32,4287.65,3573762.0
1757310300,4287.64,4290.26,4287.1,4289.36,4395350.0
1757310480,4289.36,4293.52,4289.0,4293.52,2391386.0
1757310660,4293.52,4296.75,4292.0,4292.01,1484932.0
1757310840,4292.01,4295.77,4291.57,4295.76,840854.0
1757311020,4295.77,4296.42,4294.3,4294.9,1090608.0
1757311200,4294.9,4297.0,4291.38,4292.27,1697760.0
1757311380,4292.28,4295.64,4290.89,4292.48,1248058.0
1757311560,4292.47,4292.48,4287.15,4287.52,5041980.0
1757311740,4287.52,4289.76,4286.93,4288.1,1867016.0
1757311920,4288.28,4292.42,4288.24,4292.17,1075272.0
1757312100,4292.17,4293.98,4290.38,4290.38,856720.0
1757312280,4290.39,4292.71,4290.06,4291.34,619808.0
1757312460,4291.5,4298.04,4290.56,4297.46,1536684.0
1757312640,4297.47,4299.02,4295.95,4297.61,1970168.0
1757312820,4297.61,4300.93,4297.61,4299.96,1182286.0
1757313000,4299.96,4301.58,4297.24,4297.98,952850.0
1757313180,4297.99,4299.11,4296.24,4299.0,669226.0
1757313360,4298.61,4300.33,4297.45,4297.45,1765812.0
1757313540,4297.45,4300.0,4297.45,4298.29,826924.0
1757313720,4298.18,4298.95,4297.41,4298.0,1159968.0
1757313900,4298.01,4298.01,4293.08,4293.71,2546214.0
1757314080,4293.72,4294.47,4291.33,4291.44,1349038.0
1757314260,4291.43,4292.04,4290.5,4291.13,1038462.0
1757314440,4291.12,4292.01,4290.5,4291.01,1496314.0
1757314620,4291.21,4291.21,4290.0,4290.01,2038712.0
1757314800,4290.01,4292.0,4289.29,4290.1,1098612.0
1757314980,4290.1,4294.97,4288.94,4294.48,3044600.0
1757315160,4294.49,4295.55,4293.21,4293.57,912550.0
1757315340,4293.57,4295.92,4291.56,4295.91,772416.0
1757315520,4295.91,4297.0,4295.11,4296.84,1000440.0
1757315700,4296.84,4302.49,4294.74,4302.0,2333930.0
1757315880,4302.01,4302.74,4298.4,4299.07,1553042.0
1757316060,4299.07,4300.2,4295.61,4297.69,1150342.0
1757316240,4297.69,4307.74,4297.69,4304.65,6502056.0
1757316420,4304.65,4306.09,4302.59,4303.89,1679668.0
1757316600,4303.9,4309.96,4303.0,4309.01,3638496.0
1757316780,4309.01,4309.57,4301.02,4301.87,2841802.0
1757316960,4301.78,4301.78,4289.0,4291.34,5894562.0
1757317140,4291.78,4295.65,4291.54,4294.53,2993392.0
1757317320,4294.53,4294.53,4289.25,4293.25,3384912.0
1757317500,4293.26,4293.81,4290.0,4290.42,1540874.0
1757317680,4290.42,4290.62,4285.55,4286.26,7642228.0
1757317860,4286.26,4287.2,4285.13,4287.19,4406238.0
1757318040,4287.19,4288.59,4286.76,4288.54,1352244.0
1757318220,4288.18,4290.5,4287.11,4289.82,1497134.0
1757318400,4289.81,4292.31,4287.24,4289.53,2504614.0
1757318580,4289.53,4292.61,4286.73,4290.84,1823304.0
1757318760,4290.84,4292.0,4285.78,4287.24,1797668.0
1757318940,4287.24,4292.0,4285.9,4291.25,2095030.0
1757319120,4291.25,4292.79,4288.4,4290.24,1058998.0
1757319300,4290.24,4290.25,4287.0,4287.01,773648.0
1757319480,4287.01,4292.6,4286.9,4288.21,1729164.0
1757319660,4288.4,4296.31,4287.6,4296.3,2080700.0
1757319840,4295.89,4296.68,4289.09,4289.09,1690304.0
1757320020,4289.1,4294.81,4287.15,4292.89,2455838.0
1757320200,4292.8,4300.08,4291.86,4298.36,4248528.0
1757320380,4298.36,4301.0,4295.95,4295.95,2900184.0
1757320560,4295.95,4298.12,4293.5,4298.12,1237882.0
1757320740,4298.12,4302.95,4298.11,4299.97,3038328.0
1757320920,4299.96,4302.49,4298.28,4300.39,2642928.0
1757321100,4300.38,4301.65,4293.68,4295.63,3002706.0
1757321280,4295.63,4302.09,4293.5,4301.39,2679624.0
1757321460,4301.4,4303.0,4296.48,4296.9,2384722.0
1757321640,4296.89,4298.31,4295.2,4298.31,1370510.0
1757321820,4298.3,4300.32,4296.55,4300.01,2161690.0
1757322000,4300.01,4300.01,4295.24,4297.76,1739466.0
1757322180,4297.75,4302.69,4297.32,4300.59,2393304.0
1757322360,4300.48,4304.59,4299.06,4303.79,1518104.0
1757322540,4303.99,4306.84,4303.99,4306.31,3948806.0
1757322720,4306.31,4316.56,4305.52,4315.78,11154300.0
1757322900,4315.79,4333.15,4315.19,4320.01,35637718.0
1757323080,4320.01,4326.12,4318.72,4321.9,5768776.0
1757323260,4321.9,4325.0,4320.02,4322.09,4878584.0
1757323440,4322.1,4322.75,4317.21,4317.9,3906562.0
1757323620,4317.91,4318.8,4316.04,4318.75,1730506.0
1757323800,4318.75,4319.97,4306.82,4312.95,9998482.0
1757323980,4312.96,4315.49,4311.97,4311.97,2050302.0
1757324160,4311.98,4315.32,4309.36,4310.01,2819970.0
1757324340,4310.0,4311.35,4307.6,4307.61,4364540.0
1757324520,4307.61,4311.35,4305.31,4310.69,3297780.0
1757324700,4310.7,4316.0,4310.69,4315.71,2819136.0
1757324880,4315.71,4315.71,4312.57,4313.33,2410236.0
1757325060,4313.33,4316.54,4309.4,4315.01,4242436.0
1757325240,4315.01,4316.4,4312.88,4313.63,3151284.0
1757325420,4313.64,4317.71,4310.89,4317.71,1997330.0
1757325600,4318.06,4318.06,4314.08,4315.79,2240594.0
1757325780,4315.8,4321.46,4315.35,4320.07,2512506.0
1757325960,4320.07,4329.22,4320.07,4321.87,7996554.0
1757326140,4321.87,4326.0,4321.0,4324.16,3922604.0
1757326320,4324.16,4324.16,4321.19,4322.72,1695532.0
1757326500,4322.72,4327.84,4322.39,4324.37,2092986.0
1757326680,4324.36,4325.08,4320.01,4323.73,2716232.0
1757326860,4323.23,4329.9,4323.22,4329.9,3651082.0
1757327040,4329.89,4332.85,4327.41,4331.2,6321998.0
1757327220,4331.01,4331.21,4327.66,4330.69,2080990.0
1757327400,4330.69,4333.66,4329.54,4331.11,6496720.0
1757327580,4331.1,4331.11,4326.99,4326.99,3077874.0
1757327760,4326.99,4330.36,4325.98,4329.9,1777600.0
1757327940,4329.89,4331.11,4320.04,4329.31,4341724.0
1757328120,4329.31,4333.0,4328.01,4332.99,1623654.0
1757328300,4333.0,4333.76,4329.1,4330.34,4832376.0
1757328480,4330.87,4336.81,4330.12,4332.41,6416732.0
1757328660,4332.4,4333.7,4326.94,4329.37,2985182.0
1757328840,4329.37,4329.38,4325.2,4325.27,2661262.0
1757329020,4325.27,4328.55,4324.77,4327.0,1550502.0
1757329200,4327.2,4328.41,4320.46,4320.47,2721514.0
1757329380,4320.46,4322.84,4317.59,4319.8,6787712.0
1757329560,4319.8,4321.71,4316.11,4319.31,6439558.0
1757329740,4319.31,4320.17,4318.4,4319.47,2789616.0
1757329920,4319.48,4320.14,4317.0,4318.56,1496488.0
1757330100,4318.55,4320.44,4316.25,4320.43,2451444.0
1757330280,4320.42,4322.82,4319.26,4321.5,2146828.0
1757330460,4321.5,4322.13,4316.21,4316.22,2532738.0
1757330640,4316.21,4316.62,4309.78,4314.29,7972206.0
1757330820,4314.29,4314.29,4297.83,4302.62,19084046.0
1757331000,4302.62,4302.75,4297.49,4302.15,11123904.0
1757331180,4302.01,4302.15,4297.37,4300.92,6202820.0
1757331360,4300.91,4301.34,4298.1,4299.55,2463904.0
1757331540,4300.01,4302.47,4298.95,4301.47,4051816.0
1757331720,4301.46,4304.68,4301.46,4304.46,4440354.0
1757331900,4304.45,4307.48,4304.45,4306.99,4159376.0
1757332080,4307.0,4309.58,4306.15,4309.12,1465812.0
1757332260,4309.13,4315.0,4307.96,4314.46,4175106.0
1757332440,4314.45,4316.81,4311.32,4312.03,3706772.0
1757332620,4311.85,4311.93,4310.0,4310.0,2314542.0
1757332800,4310.46,4318.43,4310.0,4316.33,3899848.0
1757332980,4316.34,4316.99,4313.43,4314.47,1277754.0
1757333160,4314.48,4314.81,4305.69,4307.18,3026836.0
1757333340,4307.18,4310.59,4306.19,4307.28,2635578.0
1757333520,4307.28,4307.67,4304.81,4306.41,2185634.0
1757333700,4306.42,4312.78,4303.9,4312.49,4510992.0
1757333880,4312.45,4313.54,4308.08,4313.48,1606544.0
1757334060,4313.95,4314.99,4311.16,4311.72,1413374.0
1757334240,4311.72,4313.53,4311.0,4312.36,622700.0
1757334420,4312.36,4314.1,4312.35,4313.57,700568.0
1757334600,4313.56,4316.0,4311.81,4315.39,1051500.0
1757334780,4315.29,4318.01,4314.3,4318.01,1910342.0
1757334960,4318.01,4319.5,4316.25,4316.77,1746356.0
1757335140,4316.46,4318.88,4315.6,4318.88,1512860.0
1757335320,4318.87,4320.93,4317.0,4319.58,2074126.0
1757335500,4319.58,4320.73,4316.51,4317.04,1695228.0
1757335680,4317.37,4319.5,4316.85,4319.48,1094148.0
1757335860,4319.95,4321.39,4315.42,4315.78,3359540.0
1757336040,4315.78,4317.36,4314.31,4316.79,1100372.0
1757336220,4316.79,4318.8,4315.98,4318.8,854074.0
1757336400,4318.8,4326.61,4317.95,4325.81,4641030.0
1757336580,4325.45,4331.99,4325.17,4331.99,7574864.0
1757336760,4331.34,4348.78,4331.34,4342.51,25043476.0
1757336940,4342.33,4345.29,4337.76,4344.01,9373100.0
1757337120,4344.01,4360.79,4343.01,4357.03,24979446.0
1757337300,4358.09,4361.26,4340.0,4343.1,15126770.0
1757337480,4343.65,4348.56,4334.58,4339.99,7759814.0
1757337660,4340.0,4345.39,4335.48,4341.53,8946458.0
1757337840,4341.53,4343.28,4338.93,4340.41,3096062.0
1757338020,4340.42,4342.8,4336.67,4338.35,8337612.0
1757338200,4339.37,4347.2,4333.44,4335.74,13818322.0
1757338380,4335.97,4343.94,4329.29,4339.26,10047160.0
1757338560,4339.64,4344.99,4325.28,4325.28,12805298.0
1757338740,4325.29,4329.4,4316.96,4328.83,18134622.0
1757338920,4328.83,4336.01,4324.58,4331.67,11522770.0
1757339100,4331.66,4340.0,4330.02,4330.5,8094820.0
1757339280,4330.59,4338.36,4329.29,4329.29,8393458.0
1757339460,4329.29,4337.94,4322.38,4325.3,7558824.0
1757339640,4325.1,4326.88,4320.57,4323.19,7412148.0
1757339820,4323.48,4325.95,4313.73,4318.14,10669222.0
1757340000,4317.88,4322.35,4312.22,4322.24,9839970.0
1757340180,4322.25,4328.14,4321.72,4325.09,7454070.0
1757340360,4325.05,4332.81,4325.05,4330.66,7229444.0
1757340540,4330.75,4335.8,4330.75,4334.01,3951942.0
1757340720,4334.01,4334.01,4325.48,4325.48,4534346.0
1757340900,4325.32,4326.72,4318.75,4322.6,4350592.0
1757341080,4322.6,4326.75,4318.0,4319.77,3198244.0
1757341260,4319.78,4326.01,4316.62,4325.99,3161252.0
1757341440,4326.0,4334.0,4323.7,4333.16,4481906.0
1757341620,4333.2,4343.21,4333.08,4341.44,7815126.0
1757341800,4341.44,4344.78,4336.0,4337.4,6674882.0
1757341980,4337.39,4349.53,4336.4,4349.17,11041122.0
1757342160,4349.17,4356.96,4346.86,4348.57,13563658.0
1757342340,4348.57,4350.0,4342.55,4343.64,4606372.0
1757342520,4343.64,4344.49,4337.76,4342.2,3707046.0
1757342700,4342.2,4347.0,4339.45,4339.89,4233938.0
1757342880,4339.89,4345.0,4339.0,4344.1,3124442.0
1757343060,4344.1,4345.99,4339.01,4340.01,2170684.0
1757343240,4340.01,4346.8,4339.9,4346.77,1905706.0
1757343420,4346.61,4352.71,4345.8,4349.11,6437700.0
1757343600,4349.14,4349.61,4342.76,4348.32,3237952.0
1757343780,4348.32,4361.0,4347.48,4355.35,10318738.0
1757343960,4355.34,4358.77,4351.02,4352.97,7227290.0
1757344140,4352.97,4358.24,4349.34,4356.23,5458500.0
1757344320,4355.77,4364.99,4354.04,4361.14,6768924.0
1757344500,4361.14,4372.65,4361.14,4363.95,15774778.0
1757344680,4363.95,4378.09,4363.95,4371.99,13225722.0
1757344860,4372.28,4382.08,4371.44,4380.99,13931726.0
1757345040,4381.55,4382.45,4372.08,4374.86,6733656.0
1757345220,4374.86,4381.0,4373.6,4379.4,3860564.0
1757345400,4379.39,4380.2,4375.75,4379.49,4755524.0
1757345580,4379.49,4380.5,4374.42,4374.66,4839758.0
1757345760,4374.66,4374.66,4360.47,4363.55,11489188.0
1757345940,4363.65,4368.5,4363.42,4364.3,3476742.0
1757346120,4364.3,4370.49,4362.0,4370.33,3548142.0
1757346300,4370.33,4371.98,4360.57,4360.57,3042160.0
1757346480,4360.57,4364.8,4360.23,4364.35,1684928.0
1757346660,4364.35,4364.54,4360.0,4362.56,2664338.0
1757346840,4364.31,4369.99,4364.31,4366.01,3294768.0
1757347020,4366.18,4370.0,4366.18,4369.82,1602938.0
1757347200,4369.82,4371.62,4365.28,4366.45,4862790.0
1757347380,4366.18,4368.44,4360.4,4361.57,3314984.0
1757347560,4361.57,4365.69,4360.99,4361.01,3451304.0
1757347740,4361.0,4363.58,4357.65,4359.99,6096288.0
1757347920,4359.48,4361.99,4356.15,4356.47,5480066.0
1757348100,4355.77,4356.25,4347.77,4350.88,8243282.0
1757348280,4350.88,4357.04,4350.01,4350.8,3457262.0
1757348460,4350.81,4357.0,4350.8,4356.22,2794862.0
1757348640,4356.22,4366.0,4355.13,4364.16,6483338.0
1757348820,4364.17,4365.13,4361.74,4363.55,2469468.0
1757349000,4363.55,4364.49,4355.0,4355.23,1779606.0
1757349180,4355.23,4357.6,4354.0,4354.65,1675048.0
1757349360,4354.37,4355.1,4342.17,4346.49,6979590.0
1757349540,4346.48,4346.48,4337.04,4337.04,5226316.0
1757349720,4336.01,4346.43,4335.01,4345.01,8073116.0
1757349900,4345.01,4345.01,4333.01,4333.01,4515058.0
1757350080,4333.01,4337.12,4333.01,4336.35,3724342.0
1757350260,4336.64,4338.17,4332.0,4337.82,4572338.0
1757350440,4337.83,4341.38,4337.82,4340.65,4157350.0
1757350620,4340.65,4342.35,4340.48,4341.33,383918.0
1757350800,4337.53,4339.0,4330.0,4332.45,5392418.0
1757350980,4332.17,4335.3,4327.29,4327.86,4800718.0
1757351160,4327.86,4329.99,4327.1,4328.65,3601446.0
1757351340,4328.57,4333.91,4326.05,4329.5,3819318.0
1757351520,4329.5,4331.7,4328.59,4328.6,1957428.0
1757351700,4328.99,4335.3,4328.99,4332.98,2654416.0
1757351880,4332.97,4336.3,4332.97,4335.11,3411358.0
1757352060,4335.12,4341.22,4332.15,4339.0,4433386.0
1757352240,4339.0,4340.99,4336.59,4338.0,2436554.0
1757352420,4338.0,4340.48,4337.68,4339.21,1129394.0
1757352600,4339.21,4339.48,4330.36,4332.96,1930828.0
1757352780,4332.96,4335.15,4330.0,4335.0,3801724.0
1757352960,4334.99,4336.4,4332.04,4332.05,2147958.0
1757353140,4332.04,4333.43,4327.0,4327.0,1778520.0
1757353320,4327.0,4328.46,4322.61,4323.36,3468976.0
1757353500,4323.36,4325.32,4320.04,4324.6,5346884.0
1757353680,4324.42,4327.02,4321.0,4321.4,1606820.0
1757353860,4321.4,4321.41,4297.26,4303.41,27349702.0
1757354040,4303.41,4317.52,4297.86,4311.27,15065664.0
1757354220,4312.39,4312.98,4308.39,4309.27,4079222.0
1757354400,4308.93,4318.78,4307.71,4318.78,4949394.0
1757354580,4318.78,4321.55,4316.99,4320.64,4130086.0
1757354760,4320.64,4321.34,4312.44,4313.43,2996740.0
1757354940,4313.46,4318.13,4310.58,4314.48,2264410.0
1757355120,4314.49,4317.84,4313.85,4316.26,1441928.0
1757355300,4316.26,4324.79,4316.26,4324.65,2300210.0
1757355480,4324.65,4325.64,4322.8,4324.43,1728200.0
1757355660,4324.43,4325.67,4321.68,4322.01,2103884.0
1757355840,4322.0,4325.4,4322.0,4324.98,1774120.0
1757356020,4324.99,4327.15,4324.98,4327.0,1614984.0
1757356200,4326.69,4328.5,4325.0,4325.01,1262750.0
1757356380,4325.01,4328.35,4323.22,4327.08,1611434.0
1757356560,4327.07,4327.65,4323.12,4323.53,634408.0
1757356740,4323.8,4323.9,4318.03,4321.93,2508086.0
1757356920,4321.93,4326.62,4320.78,4325.17,1100166.0
1757357100,4325.16,4332.65,4324.71,4332.37,2096494.0
1757357280,4332.38,4333.97,4329.11,4329.21,2179764.0
1757357460,4329.21,4331.88,4325.81,4326.9,1413680.0
1757357640,4326.99,4330.42,4326.99,4329.29,501370.0
1757357820,4329.29,4331.92,4327.57,4327.58,2458304.0
1757358000,4327.58,4327.58,4322.78,4324.46,2058860.0
1757358180,4324.0,4325.27,4322.89,4323.66,1143034.0
1757358360,4323.65,4323.66,4315.65,4316.21,2570038.0
1757358540,4316.55,4317.76,4311.25,4312.0,2626076.0
1757358720,4312.0,4314.3,4308.07,4312.4,4738558.0
1757358900,4312.49,4312.82,4308.85,4311.26,1498146.0
1757359080,4311.26,4313.85,4309.0,4309.28,1894006.0
1757359260,4309.27,4311.92,4303.16,4303.16,2741124.0
1757359440,4303.16,4304.23,4298.86,4300.46,5853524.0
1757359620,4300.46,4308.83,4298.88,4308.82,3443874.0
1757359800,4308.82,4309.47,4303.0,4303.0,1602482.0
1757359980,4303.0,4303.2,4282.0,4283.09,22473178.0
1757360160,4283.32,4294.65,4283.32,4292.14,6210988.0
1757360340,4292.55,4295.55,4289.22,4292.8,2634688.0
1757360520,4293.17,4295.29,4291.16,4291.16,1610398.0
1757360700,4291.16,4294.64,4290.38,4293.41,1482988.0
1757360880,4293.74,4297.99,4290.0,4290.54,2842180.0
1757361060,4290.59,4292.41,4288.18,4290.64,1989426.0
1757361240,4290.64,4291.92,4288.14,4288.51,1393450.0
1757361420,4288.89,4290.43,4285.71,4288.21,3175082.0
1757361600,4290.34,4296.25,4288.15,4292.85,3497520.0
1757361780,4292.35,4292.36,4283.85,4287.91,4148598.0
1757361960,4287.99,4290.0,4285.74,4289.19,1743634.0
1757362140,4289.19,4293.62,4288.5,4293.61,2243306.0
1757362320,4293.62,4293.62,4287.29,4288.0,1955704.0
1757362500,4288.01,4288.01,4286.0,4286.7,1606728.0
1757362680,4286.8,4286.81,4280.7,4284.69,4558268.0
1757362860,4284.69,4288.88,4281.28,4281.69,3778742.0
1757363040,4281.69,4285.67,4280.22,4285.66,2472044.0
1757363220,4285.66,4285.66,4283.35,4284.45,1152850.0
1757363400,4284.45,4288.88,4282.71,4288.88,2670050.0
1757363580,4288.88,4299.49,4287.75,4294.69,7287648.0
1757363760,4294.3,4295.9,4290.79,4290.79,1739716.0
1757363940,4290.84,4291.79,4289.13,4289.99,1554446.0
1757364120,4290.0,4290.0,4285.47,4286.03,1593194.0
1757364300,4286.32,4287.4,4285.0,4286.18,1603026.0
1757364480,4286.19,4290.1,4285.51,4290.09,1675856.0
1757364660,4290.1,4294.45,4289.4,4294.14,1679358.0
1757364840,4294.14,4295.38,4292.57,4292.88,1070616.0
1757365020,4292.88,4296.02,4292.88,4296.0,2152100.0
1757365200,4296.36,4296.61,4292.54,4293.77,2186070.0
1757365380,4293.76,4296.33,4293.0,4293.74,1413042.0
1757365560,4293.84,4295.39,4292.56,4295.38,790070.0
1757365740,4295.39,4297.0,4295.38,4296.48,1221238.0
1757365920,4296.47,4301.04,4296.47,4300.48,3590710.0
1757366100,4300.48,4304.7,4299.0,4303.21,2983172.0
1757366280,4303.2,4303.2,4300.0,4300.01,1044352.0
1757366460,4300.0,4304.39,4300.0,4303.37,1014686.0
1757366640,4303.38,4305.7,4302.69,4304.79,1250760.0
1757366820,4304.8,4307.19,4304.79,4305.93,1012664.0
1757367000,4305.93,4307.44,4305.45,4306.62,917134.0
1757367180,4306.63,4306.72,4302.73,4304.76,1498678.0
1757367360,4304.76,4310.06,4304.75,4309.9,1467354.0
1757367540,4309.9,4311.56,4308.98,4310.01,2500496.0
1757367720,4310.0,4314.63,4307.14,4307.15,2714672.0
1757367900,4307.15,4312.53,4307.1,4312.52,1141186.0
1757368080,4312.53,4316.07,4312.52,4313.06,1772252.0
1757368260,4313.07,4317.4,4312.72,4315.71,1163002.0
1757368440,4315.72,4319.23,4315.5,4316.26,2487000.0
1757368620,4316.27,4320.18,4316.04,4320.0,1153406.0
1757368800,4320.0,4330.02,4320.0,4321.46,11017614.0
1757368980,4321.46,4327.19,4316.68,4316.85,4777336.0
1757369160,4316.85,4319.78,4315.86,4319.0,2671734.0
1757369340,4319.0,4327.25,4319.0,4326.54,2632896.0
1757369520,4326.66,4327.29,4322.5,4322.5,2291166.0
1757369700,4322.33,4323.48,4318.03,4321.12,1494160.0
1757369880,4321.27,4321.35,4317.0,4318.3,1619344.0
1757370060,4318.3,4319.95,4315.85,4318.83,1283504.0
1757370240,4318.83,4320.0,4314.62,4316.28,1205036.0
1757370420,4316.44,4317.66,4314.62,4316.92,1194356.0
1757370600,4316.92,4318.0,4312.6,4317.35,2066930.0
1757370780,4317.35,4318.88,4315.0,4315.01,1030250.0
1757370960,4315.0,4315.01,4308.98,4312.18,4721908.0
1757371140,4312.18,4316.86,4312.18,4316.86,1273654.0
1757371320,4316.09,4317.33,4313.48,4313.75,1415516.0
1757371500,4313.75,4317.68,4311.76,4312.03,1314972.0
1757371680,4312.03,4312.98,4310.01,4310.02,805954.0
1757371860,4310.02,4310.39,4308.0,4309.15,989906.0
1757372040,4309.15,4309.3,4306.39,4307.52,1982266.0
1757372220,4307.52,4309.72,4307.52,4309.26,751594.0
1757372400,4309.26,4310.35,4306.58,4306.72,1014802.0
1757372580,4306.71,4316.52,4306.41,4316.52,1088530.0
1757372760,4316.52,4318.52,4315.99,4318.23,1127608.0
1757372940,4318.22,4318.23,4316.03,4316.03,1051964.0
1757373120,4316.04,4316.95,4312.43,4312.6,1145496.0
1757373300,4312.61,4317.8,4312.6,4314.95,973656.0
1757373480,4314.95,4318.5,4314.95,4317.18,578474.0
1757373660,4317.17,4317.18,4309.61,4311.17,694822.0
1757373840,4311.17,4311.18,4308.0,4308.16,678980.0
1757374020,4308.15,4308.2,4295.0,4301.8,7941954.0
1757374200,4301.5,4304.07,4298.52,4298.8,1874076.0
1757374380,4298.79,4298.79,4296.85,4298.5,1702742.0
1757374560,4298.49,4302.05,4298.49,4302.05,1028888.0
1757374740,4301.52,4301.74,4294.62,4296.2,2039844.0
1757374920,4296.2,4298.57,4294.37,4298.08,1421552.0
1757375100,4298.08,4301.26,4295.28,4300.18,808838.0
1757375280,4300.18,4301.6,4299.31,4299.31,1006258.0
1757375460,4299.31,4301.19,4296.74,4300.8,717916.0
1757375640,4300.81,4308.83,4300.8,4307.8,2827372.0
1757375820,4307.8,4307.81,4303.97,4303.97,765772.0
1757376000,4303.97,4307.15,4303.27,4306.04,2042994.0
1757376180,4306.99,4309.0,4304.2,4306.91,2585158.0
1757376360,4306.9,4307.53,4303.19,4307.08,1121834.0
1757376540,4305.88,4308.17,4301.8,4302.99,1977480.0
1757376720,4303.0,4306.29,4301.1,4306.29,1410338.0
1757376900,4306.29,4313.91,4305.17,4310.81,3908380.0
1757377080,4310.81,4311.24,4297.02,4300.82,4053676.0
1757377260,4300.43,4303.97,4298.22,4299.04,2164326.0
1757377440,4299.04,4300.55,4293.26,4294.76,2905728.0
1757377620,4294.49,4300.96,4294.1,4298.2,2326674.0
1757377800,4298.2,4298.46,4286.77,4292.53,7066014.0
1757377980,4292.4,4297.6,4291.73,4297.0,2352422.0
1757378160,4297.01,4297.6,4289.0,4293.48,1490860.0
1757378340,4293.48,4295.0,4289.44,4294.99,1348850.0
1757378520,4294.69,4298.0,4294.69,4297.9,1212516.0
1757378700,4297.9,4304.99,4290.01,4302.7,3814370.0
1757378880,4302.7,4305.65,4301.45,4301.45,2712546.0
1757379060,4301.24,4301.45,4296.48,4297.19,1118100.0
1757379240,4297.49,4302.27,4297.49,4300.0,996034.0
1757379420,4300.0,4300.8,4299.38,4299.6,614010.0
1757379600,4299.61,4303.47,4297.94,4298.52,1246466.0
1757379780,4298.52,4303.11,4295.51,4302.99,1351096.0
1757379960,4302.45,4306.16,4301.62,4304.0,1745036.0
1757380140,4304.0,4304.16,4298.53,4298.54,1096044.0
1757380320,4298.54,4300.96,4295.29,4296.11,1420920.0
1757380500,4296.11,4296.11,4283.8,4284.83,10447584.0
1757380680,4284.83,4289.21,4282.32,4286.53,6525550.0
1757380860,4286.53,4291.7,4284.89,4289.68,2066368.0
1757381040,4289.68,4289.68,4282.44,4283.65,2526028.0
1757381220,4283.64,4288.06,4282.01,4287.96,3589894.0
1757381400,4287.96,4287.96,4284.0,4287.88,2066810.0
1757381580,4287.74,4288.44,4282.32,4282.32,2216754.0
1757381760,4282.32,4284.5,4281.76,4281.76,2560186.0
1757381940,4281.59,4289.88,4280.0,4289.63,4234480.0
1757382120,4289.73,4293.27,4289.32,4292.71,1801468.0
1757382300,4292.72,4292.75,4286.1,4286.11,1567810.0
1757382480,4286.01,4286.55,4282.31,4284.67,1547864.0
1757382660,4284.82,4289.26,4284.82,4288.27,1325908.0
1757382840,4288.27,4288.28,4282.36,4285.66,1224480.0
1757383020,4285.65,4286.2,4284.0,4284.95,1276024.0
1757383200,4284.95,4286.66,4284.42,4285.29,771218.0
1757383380,4285.01,4286.41,4281.38,4282.93,2001074.0
1757383560,4282.93,4282.93,4278.0,4278.3,4292926.0
1757383740,4278.3,4281.69,4278.3,4279.0,3189004.0
1757383920,4279.01,4282.24,4278.89,4280.46,1413938.0
1757384100,4280.51,4286.0,4280.43,4285.99,2696654.0
1757384280,4286.0,4289.39,4282.06,4282.51,4435520.0
1757384460,4282.51,4282.51,4278.02,4279.16,3040838.0
1757384640,4279.68,4281.32,4276.01,4277.22,4817492.0
1757384820,4277.22,4284.28,4275.01,4283.16,4356820.0
1757385000,4283.16,4288.9,4280.49,4287.99,2265264.0
1757385180,4287.18,4288.42,4285.07,4288.25,1422040.0
1757385360,4288.25,4293.0,4287.43,4292.01,3158206.0
1757385540,4291.41,4293.48,4290.0,4292.12,2024092.0
1757385720,4292.13,4292.13,4287.04,4287.69,1126344.0
1757385900,4287.68,4287.91,4278.0,4278.35,3305712.0
1757386080,4278.35,4282.21,4275.38,4281.48,3768402.0
1757386260,4281.23,4283.48,4277.12,4282.81,1639728.0
1757386440,4282.8,4287.0,4279.0,4286.9,1995042.0
1757386620,4286.9,4290.75,4286.02,4288.47,3251572.0
1757386800,4288.26,4290.95,4286.06,4290.89,2484482.0
1757386980,4290.88,4292.91,4290.01,4290.28,1312800.0
1757387160,4290.29,4293.0,4288.55,4292.82,2189818.0
1757387340,4292.82,4294.5,4291.05,4294.1,1350098.0
1757387520,4294.1,4295.75,4294.05,4294.11,2306204.0
1757387700,4294.11,4297.8,4291.63,4294.88,4854270.0
1757387880,4294.88,4297.41,4294.88,4294.88,1814220.0
1757388060,4294.88,4294.89,4292.43,4292.43,1109548.0
1757388240,4292.43,4296.92,4291.07,4295.99,2090718.0
1757388420,4295.99,4302.9,4295.7,4299.85,4958458.0
1757388600,4299.85,4301.17,4297.15,4297.32,1945150.0
1757388780,4297.33,4297.35,4293.33,4293.33,802058.0
1757388960,4293.33,4297.66,4292.44,4297.2,824146.0
1757389140,4297.21,4299.32,4295.5,4299.27,640888.0
1757389320,4299.27,4302.49,4299.09,4299.45,2450394.0
1757389500,4299.46,4302.41,4296.66,4302.41,1838682.0
1757389680,4302.41,4304.9,4301.44,4303.0,2682820.0
1757389860,4303.0,4304.99,4302.41,4304.76,1754282.0
1757390040,4304.76,4305.62,4303.88,4304.64,1627748.0
1757390220,4304.64,4307.0,4304.64,4304.98,1591806.0
1757390400,4304.99,4304.99,4301.58,4304.99,2349580.0
1757390580,4304.99,4305.45,4303.27,4303.28,781224.0
1757390760,4303.28,4306.28,4302.71,4305.9,1199464.0
1757390940,4305.9,4305.91,4301.52,4304.4,909962.0
1757391120,4304.4,4304.92,4301.4,4301.76,1006424.0
1757391300,4301.76,4308.2,4301.33,4308.08,2227348.0
1757391480,4308.03,4313.17,4307.28,4312.51,6061094.0
1757391660,4312.52,4314.0,4308.87,4309.73,2584738.0
1757391840,4309.73,4310.39,4308.01,4308.73,1963738.0
1757392020,4308.73,4311.6,4308.09,4309.17,2304684.0
1757392200,4309.16,4312.69,4308.44,4311.53,2094982.0
1757392380,4312.13,4312.5,4310.0,4310.24,2221426.0
1757392560,4310.23,4310.24,4308.32,4309.91,1420488.0
1757392740,4309.91,4311.25,4305.87,4307.2,3098248.0
1757392920,4307.2,4310.94,4307.0,4308.1,4101692.0
1757393100,4308.1,4308.51,4306.39,4307.43,1148034.0
1757393280,4307.42,4308.09,4305.3,4306.65,1389532.0
1757393460,4306.66,4312.99,4305.06,4312.99,2126238.0
1757393640,4312.98,4314.69,4310.32,4313.53,2257978.0
1757393820,4313.52,4315.99,4311.48,4311.77,1766292.0
1757394000,4311.76,4311.76,4308.8,4310.25,1106220.0
1757394180,4310.25,4312.4,4308.58,4311.22,1230218.0
1757394360,4311.22,4312.71,4306.82,4309.48,1097356.0
1757394540,4309.48,4309.66,4307.0,4307.01,790802.0
1757394720,4307.01,4307.01,4303.2,4304.95,2443202.0
1757394900,4304.94,4307.36,4302.43,4306.35,1955544.0
1757395080,4306.34,4308.72,4303.4,4308.31,986636.0
1757395260,4308.32,4308.97,4302.09,4302.52,1422822.0
1757395440,4302.52,4304.16,4301.01,4301.5,2525660.0
1757395620,4301.5,4305.77,4301.01,4305.76,588990.0
1757395800,4305.77,4307.59,4305.76,4307.56,1201916.0
1757395980,4307.55,4309.43,4306.85,4306.85,871744.0
1757396160,4306.86,4307.38,4303.64,4304.18,1296520.0
1757396340,4304.18,4306.66,4303.94,4304.85,511772.0
1757396520,4304.84,4309.56,4304.84,4309.55,515920.0
1757396700,4309.55,4311.56,4309.35,4310.47,1798768.0
1757396880,4310.47,4312.22,4309.96,4311.69,1330406.0
1757397060,4311.69,4313.0,4308.38,4312.99,1209498.0
1757397240,4313.28,4316.0,4312.9,4316.0,1833194.0
1757397420,4316.0,4319.35,4315.86,4316.99,2975082.0
1757397600,4317.0,4319.5,4313.2,4318.96,2598230.0
1757397780,4318.95,4327.63,4318.95,4324.52,8608936.0
1757397960,4324.53,4328.89,4324.52,4328.69,4964078.0
1757398140,4328.17,4331.0,4325.21,4329.96,5578226.0
1757398320,4329.95,4341.99,4329.54,4340.64,13607506.0
1757398500,4340.64,4350.98,4340.63,4343.99,17779476.0
1757398680,4343.46,4346.37,4335.81,4335.81,8317558.0
1757398860,4335.81,4341.44,4335.81,4338.55,3765480.0
1757399040,4338.61,4341.65,4336.35,4340.42,3423878.0
1757399220,4340.42,4345.67,4340.42,4344.59,4661492.0
1757399400,4344.13,4350.27,4344.13,4346.46,3739846.0
1757399580,4346.27,4356.7,4345.0,4356.69,10326104.0
1757399760,4356.69,4360.57,4355.29,4359.2,10758970.0
1757399940,4359.2,4370.0,4358.85,4367.71,13425308.0
1757400120,4367.71,4367.84,4359.33,4359.71,5382924.0
1757400300,4359.71,4369.91,4358.98,4369.28,7791570.0
1757400480,4369.28,4370.72,4363.12,4366.25,7694556.0
1757400660,4366.24,4374.0,4366.24,4371.38,8274178.0
1757400840,4371.95,4373.96,4366.71,4366.91,9067494.0
1757401020,4366.91,4372.54,4363.14,4363.99,6841868.0
1757401200,4364.58,4368.0,4363.8,4366.51,5368442.0
1757401380,4367.14,4376.59,4366.56,4373.74,7409634.0
1757401560,4373.74,4374.69,4366.99,4367.53,4558836.0
1757401740,4367.55,4377.5,4367.53,4375.74,6972482.0
1757401920,4375.74,4375.74,4372.2,4373.39,2703488.0
1757402100,4373.39,4378.88,4373.39,4378.87,5960216.0
1757402280,4378.87,4380.76,4375.39,4375.4,8557928.0
1757402460,4375.01,4376.6,4366.74,4366.74,7786868.0
1757402640,4366.51,4371.94,4366.37,4371.0,6155630.0
1757402820,4371.01,4371.6,4369.0,4370.85,4675674.0
1757403000,4370.85,4371.24,4356.29,4358.97,13200778.0
1757403180,4359.13,4364.25,4359.13,4361.42,5860644.0
1757403360,4361.93,4364.98,4361.21,4361.49,6171040.0
1757403540,4361.82,4361.83,4357.08,4358.82,4520606.0
1757403720,4358.63,4359.93,4354.46,4354.62,6447700.0
1757403900,4354.62,4355.99,4345.01,4349.01,14300472.0
1757404080,4348.62,4354.23,4348.14,4353.99,4381306.0
1757404260,4353.99,4356.75,4353.5,4356.01,2948942.0
1757404440,4356.01,4356.51,4354.04,4354.05,2787782.0
1757404620,4354.04,4360.5,4354.04,4360.42,4024368.0
1757404800,4360.43,4365.75,4360.09,4360.62,5315438.0
1757404980,4360.63,4360.63,4354.0,4359.84,3733552.0
1757405160,4359.84,4359.84,4355.99,4356.97,2218450.0
1757405340,4356.97,4357.77,4354.0,4357.77,1875502.0
1757405520,4357.77,4359.45,4354.12,4355.94,3081792.0
1757405700,4355.94,4357.99,4351.11,4351.12,2646866.0
1757405880,4351.11,4352.59,4341.72,4345.48,14489244.0
1757406060,4345.49,4350.0,4344.54,4349.18,2547536.0
1757406240,4349.17,4353.26,4348.66,4352.49,1559270.0
1757406420,4352.49,4358.0,4351.7,4357.87,3682182.0
1757406600,4357.88,4363.09,4357.87,4361.0,3496344.0
1757406780,4361.0,4365.36,4358.66,4362.06,3059630.0
1757406960,4362.07,4364.42,4360.0,4361.73,2381540.0
1757407140,4362.2,4362.4,4360.22,4361.95,1060600.0
1757407320,4361.92,4361.92,4360.13,4360.13,895180.0
1757407500,4360.14,4360.63,4348.66,4348.66,4939600.0
1757407680,4348.85,4351.52,4348.31,4349.57,3216770.0
1757407860,4349.56,4351.79,4349.56,4350.29,2067472.0
1757408040,4350.29,4355.45,4350.28,4354.68,2518454.0
1757408220,4354.68,4358.35,4354.68,4358.34,1938220.0
1757408400,4358.35,4360.0,4355.28,4355.28,2280174.0
1757408580,4355.29,4357.36,4355.01,4357.36,1781646.0
1757408760,4357.36,4358.85,4353.9,4354.76,1037034.0
1757408940,4354.75,4354.76,4351.19,4351.6,1525024.0
1757409120,4351.6,4355.0,4350.79,4355.0,1312832.0
1757409300,4355.0,4363.8,4354.99,4360.42,5451476.0
1757409480,4360.36,4363.18,4359.69,4363.0,1223360.0
1757409660,4363.0,4363.49,4359.7,4360.0,918874.0
1757409840,4360.0,4362.86,4359.98,4362.85,1277694.0
1757410020,4362.14,4364.51,4362.14,4364.51,964846.0
1757410200,4364.51,4365.0,4363.07,4363.56,2206170.0
1757410380,4363.44,4363.45,4358.57,4358.58,1005052.0
1757410560,4358.57,4360.0,4355.82,4358.76,1269624.0
1757410740,4358.76,4360.0,4358.28,4358.28,695710.0
1757410920,4358.28,4362.63,4358.28,4359.7,1204954.0
1757411100,4359.71,4360.91,4355.06,4356.67,3071422.0
1757411280,4355.56,4358.21,4355.0,4355.75,1585796.0
1757411460,4355.75,4356.68,4353.97,4354.51,1606234.0
1757411640,4354.51,4357.2,4353.75,4356.78,1685148.0
1757411820,4356.77,4357.09,4354.23,4355.57,1142354.0
1757412000,4355.57,4358.73,4354.93,4354.93,1475752.0
1757412180,4354.94,4359.05,4354.93,4358.27,938530.0
1757412360,4358.27,4360.0,4358.27,4359.73,682156.0
1757412540,4359.72,4361.39,4357.91,4361.39,1692246.0
1757412720,4361.39,4361.92,4356.66,4356.87,1768524.0
1757412900,4356.88,4359.33,4354.57,4358.85,1506976.0
1757413080,4358.86,4359.5,4356.93,4357.78,642366.0
1757413260,4357.77,4359.6,4352.53,4352.53,1932332.0
1757413440,4352.53,4352.53,4349.2,4351.5,4298220.0
1757413620,4351.51,4351.55,4344.21,4344.37,5806404.0
1757413800,4344.38,4346.45,4340.35,4346.18,8731768.0
1757413980,4346.19,4347.44,4343.44,4347.43,2665346.0
1757414160,4347.44,4349.63,4345.28,4349.63,1595362.0
1757414340,4349.63,4359.74,4349.62,4357.08,3591774.0
1757414520,4357.08,4359.89,4357.07,4357.24,982294.0
1757414700,4357.25,4357.25,4348.46,4351.6,3989142.0
1757414880,4351.59,4356.88,4349.26,4349.26,2294182.0
1757415060,4349.27,4349.52,4344.71,4344.71,3635702.0
1757415240,4344.71,4347.72,4341.87,4347.1,5163210.0
1757415420,4347.1,4348.07,4346.05,4346.74,1921264.0
1757415600,4346.75,4348.49,4344.95,4345.53,1595020.0
1757415780,4345.52,4352.55,4345.18,4350.14,1143856.0
1757415960,4350.13,4353.57,4348.93,4349.6,1379186.0
1757416140,4349.9,4352.7,4348.92,4350.18,758676.0
1757416320,4350.18,4352.13,4348.64,4348.74,1222846.0
1757416500,4348.74,4349.73,4343.56,4343.57,1396814.0
1757416680,4343.52,4344.65,4342.54,4344.4,2040664.0
1757416860,4344.4,4351.56,4344.4,4351.55,1767828.0
1757417040,4351.55,4352.83,4350.28,4351.17,813922.0
1757417220,4351.16,4354.32,4351.16,4353.0,2176442.0
1757417400,4353.01,4354.03,4349.0,4351.19,1817866.0
1757417580,4351.77,4353.56,4346.15,4347.68,1519250.0
1757417760,4347.69,4351.47,4346.76,4347.71,930988.0
1757417940,4347.7,4353.09,4346.51,4352.25,1522038.0
1757418120,4352.24,4352.25,4346.58,4351.11,1111728.0
1757418300,4351.12,4354.25,4351.11,4353.14,2139094.0
1757418480,4353.13,4354.67,4353.0,4354.01,988400.0
1757418660,4354.01,4354.01,4349.5,4349.51,1269212.0
1757418840,4349.64,4350.16,4347.5,4348.19,2273704.0
1757419020,4348.11,4348.55,4344.9,4345.78,2211378.0
1757419200,4345.83,4347.2,4327.17,4339.99,23568162.0
1757419380,4339.99,4344.4,4339.09,4344.35,6233394.0
1757419560,4343.99,4352.98,4343.03,4352.98,6205256.0
1757419740,4352.85,4356.44,4351.91,4355.07,5170300.0
1757419920,4355.07,4356.58,4353.11,4354.99,5883694.0
1757420100,4354.99,4362.72,4354.67,4356.14,5794840.0
1757420280,4356.14,4362.0,4353.92,4360.7,2021084.0
1757420460,4360.7,4362.67,4359.05,4360.37,2291896.0
1757420640,4360.38,4361.47,4358.0,4361.47,1816050.0
1757420820,4361.29,4365.47,4361.28,4365.09,3648148.0
1757421000,4365.09,4365.38,4356.71,4361.81,4021024.0
1757421180,4361.81,4363.83,4357.19,4360.46,2709278.0
1757421360,4360.47,4365.45,4355.49,4365.13,2429342.0
1757421540,4365.12,4366.15,4348.88,4350.23,6743394.0
1757421720,4351.19,4352.47,4345.78,4346.93,5742492.0
1757421900,4347.19,4353.61,4346.98,4349.76,4982662.0
1757422080,4349.75,4351.53,4348.0,4348.01,2354926.0
1757422260,4348.34,4349.34,4344.0,4348.61,3743074.0
1757422440,4348.49,4350.4,4347.73,4347.89,1122276.0
1757422620,4347.89,4347.89,4343.33,4343.7,2241018.0
1757422800,4343.7,4346.24,4341.0,4343.5,3404466.0
1757422980,4342.96,4342.96,4331.31,4333.13,11869246.0
1757423160,4332.7,4335.94,4327.0,4335.8,13531428.0
1757423340,4335.8,4336.09,4327.01,4327.95,6167322.0
1757423520,4328.35,4338.74,4327.35,4338.24,5128762.0
1757423700,4338.19,4338.45,4330.01,4331.58,3691986.0
1757423880,4331.58,4332.18,4322.07,4331.1,11187848.0
1757424060,4331.1,4333.0,4325.0,4326.51,6838532.0
1757424240,4326.08,4338.38,4324.74,4337.06,6793186.0
1757424420,4337.06,4341.85,4336.81,4340.68,4522882.0
1757424600,4339.66,4352.23,4336.38,4345.6,11148422.0
1757424780,4345.83,4349.96,4338.47,4345.76,6200018.0
1757424960,4345.55,4352.66,4340.83,4349.99,7357256.0
1757425140,4349.62,4355.68,4346.6,4355.01,4838944.0
1757425320,4355.15,4358.24,4349.01,4356.29,4686222.0
1757425500,4355.72,4359.12,4348.84,4353.0,5020524.0
1757425680,4352.97,4356.98,4348.0,4349.61,3648304.0
1757425860,4349.61,4355.2,4345.0,4352.74,5449806.0
1757426040,4352.51,4352.84,4337.88,4345.87,10261514.0
1757426220,4345.72,4348.53,4341.6,4344.93,5088046.0
1757426400,4345.0,4359.82,4309.49,4321.76,44116696.0
1757426580,4322.5,4327.2,4303.35,4324.77,37610134.0
1757426760,4324.76,4327.0,4310.36,4314.82,13798862.0
1757426940,4315.0,4332.21,4314.0,4328.62,13832978.0
1757427120,4328.6,4334.54,4324.79,4334.26,9048688.0
1757427300,4334.27,4334.99,4322.64,4325.65,7368044.0
1757427480,4325.66,4332.47,4321.42,4325.6,4893108.0
1757427660,4325.28,4327.2,4315.0,4318.5,6856778.0
1757427840,4318.5,4318.5,4312.01,4313.47,5448458.0
1757428020,4312.79,4324.23,4311.43,4320.32,4653524.0
1757428200,4320.32,4320.32,4305.0,4308.13,11054552.0
1757428380,4308.12,4309.56,4283.01,4284.06,44359618.0
1757428560,4285.44,4294.41,4283.69,4293.82,18967000.0
1757428740,4293.82,4301.38,4291.89,4298.99,13305522.0
1757428920,4298.99,4298.99,4288.81,4289.94,8396396.0
1757429100,4289.93,4299.28,4285.54,4299.27,11974104.0
1757429280,4299.28,4299.52,4289.02,4293.5,5809550.0
1757429460,4294.06,4298.81,4288.87,4298.44,5808020.0
1757429640,4298.43,4304.78,4297.19,4299.37,7254690.0
1757429820,4299.37,4304.97,4299.1,4303.87,3249904.0
1757430000,4303.73,4307.26,4299.04,4299.05,7419298.0
1757430180,4298.92,4301.84,4294.36,4300.24,3986246.0
1757430360,4300.24,4301.86,4294.09,4294.95,3401794.0
1757430540,4294.61,4294.61,4285.0,4287.01,11589140.0
1757430720,4287.02,4291.47,4282.7,4289.83,9970180.0
1757430900,4289.78,4296.27,4287.42,4290.22,6541154.0
1757431080,4290.45,4290.47,4280.4,4284.66,9663460.0
1757431260,4284.67,4285.54,4281.01,4284.56,5016200.0
1757431440,4284.57,4287.2,4281.05,4286.75,4260968.0
1757431620,4286.76,4288.99,4285.12,4288.51,3387640.0
1757431800,4288.51,4288.51,4281.1,4285.71,5214704.0
1757431980,4285.71,4290.0,4283.5,4288.9,5301946.0
1757432160,4288.16,4288.16,4278.21,4278.99,7739746.0
1757432340,4278.99,4280.59,4275.67,4280.59,8403006.0
1757432520,4280.59,4280.59,4275.01,4277.38,7377676.0
1757432700,4277.17,4285.81,4276.46,4280.05,12283958.0
1757432880,4279.56,4280.66,4277.28,4280.01,4567490.0
1757433060,4280.01,4289.14,4276.13,4288.0,5678968.0
1757433240,4287.88,4293.9,4287.47,4289.55,7039184.0
1757433420,4289.56,4289.56,4282.63,4282.64,2994432.0
1757433600,4282.63,4288.5,4281.39,4287.8,6068784.0
1757433780,4287.79,4290.76,4285.3,4285.9,2969176.0
1757433960,4285.9,4290.0,4280.54,4282.92,4281508.0
1757434140,4282.92,4283.59,4278.55,4281.6,4571860.0
1757434320,4281.61,4292.53,4281.17,4292.53,4583006.0
1757434500,4292.53,4295.78,4290.57,4291.14,5086528.0
1757434680,4291.14,4293.23,4281.0,4281.91,4825514.0
1757434860,4281.91,4285.07,4280.0,4285.07,3052348.0
1757435040,4285.07,4294.0,4284.69,4292.1,3572718.0
1757435220,4292.1,4292.11,4284.56,4285.35,2297412.0
1757435400,4285.35,4289.39,4283.01,4285.8,3837946.0
1757435580,4285.8,4287.97,4281.2,4284.31,2218020.0
1757435760,4284.21,4284.21,4280.56,4280.57,2382990.0
1757435940,4280.56,4283.26,4280.01,4283.26,1430330.0
1757436120,4283.26,4283.28,4280.0,4280.8,1786238.0
1757436300,4280.8,4281.72,4280.0,4280.01,2333372.0
1757436480,4280.01,4280.7,4277.0,4277.01,2992066.0
1757436660,4277.0,4279.97,4276.0,4279.97,3557294.0
1757436840,4279.97,4284.79,4279.96,4282.99,2282912.0
1757437020,4282.99,4287.4,4282.37,4286.31,1746566.0
1757437200,4286.43,4292.0,4284.94,4289.76,3275770.0
1757437380,4289.76,4292.5,4288.56,4289.75,3267420.0
1757437560,4289.74,4292.56,4288.75,4292.55,1864348.0
1757437740,4292.17,4294.5,4291.76,4294.48,3575660.0
1757437920,4294.49,4294.99,4288.62,4288.99,1452506.0
1757438100,4288.99,4291.8,4288.0,4288.59,2033572.0
1757438280,4288.89,4288.9,4280.01,4282.99,3271672.0
1757438460,4283.0,4286.29,4281.66,4284.45,1212916.0
1757438640,4284.46,4287.26,4284.0,4285.1,864150.0
1757438820,4285.11,4286.84,4281.27,4282.02,919444.0
1757439000,4282.02,4284.2,4281.1,4282.98,2222368.0
1757439180,4282.98,4284.26,4278.43,4279.49,3109866.0
1757439360,4279.49,4280.46,4278.0,4278.08,1696896.0
1757439540,4278.1,4282.41,4278.1,4282.41,1599500.0
1757439720,4282.4,4284.28,4281.45,4284.27,1288612.0
1757439900,4284.27,4285.65,4280.72,4283.5,1548308.0
1757440080,4283.5,4286.44,4281.02,4282.93,1008086.0
1757440260,4282.93,4282.93,4280.1,4280.82,1184304.0
1757440440,4280.82,4282.55,4280.0,4281.49,1076194.0
1757440620,4281.49,4282.7,4280.2,4282.7,358954.0
1757440800,4284.42,4287.92,4280.64,4281.53,2513396.0
1757440980,4281.52,4286.13,4281.29,4285.05,1741380.0
1757441160,4285.05,4285.88,4283.53,4285.36,913136.0
1757441340,4285.35,4288.64,4280.53,4282.86,1625134.0
1757441520,4282.86,4284.57,4278.83,4283.61,2253250.0
1757441700,4283.62,4286.8,4282.45,4282.46,1413688.0
1757441880,4282.46,4287.47,4282.3,4284.91,982246.0
1757442060,4284.92,4288.23,4284.48,4288.14,1175928.0
1757442240,4288.14,4290.0,4288.0,4290.0,1635220.0
1757442420,4289.99,4292.0,4288.0,4288.33,2549172.0
1757442600,4288.33,4288.33,4283.0,4283.17,1506998.0
1757442780,4283.18,4287.15,4283.0,4285.01,810786.0
1757442960,4285.01,4285.01,4282.58,4282.88,1361160.0
1757443140,4282.88,4284.13,4280.6,4282.0,955344.0
1757443320,4282.0,4284.68,4280.78,4280.95,1068746.0
1757443500,4280.96,4285.28,4280.84,4283.01,1192184.0
1757443680,4283.01,4285.0,4281.13,4281.28,611776.0
1757443860,4281.28,4287.19,4281.28,4286.31,966306.0
1757444040,4286.31,4288.0,4284.63,4287.3,630320.0
1757444220,4287.29,4287.64,4283.82,4284.62,970228.0
1757444400,4284.78,4286.98,4283.23,4286.01,833856.0
1757444580,4286.01,4287.63,4284.63,4287.63,696864.0
1757444760,4287.63,4289.33,4287.37,4287.9,1172598.0
1757444940,4287.91,4287.91,4285.89,4286.7,629126.0
1757445120,4286.71,4291.21,4286.7,4290.26,1815128.0
1757445300,4289.21,4289.83,4286.77,4287.3,944128.0
1757445480,4287.3,4291.1,4286.66,4291.09,639436.0
1757445660,4291.09,4293.66,4291.08,4292.78,2262658.0
1757445840,4292.78,4294.0,4292.28,4293.99,1477860.0
1757446020,4294.0,4294.6,4293.27,4294.5,1544530.0
1757446200,4294.5,4296.25,4294.5,4295.81,2687818.0
1757446380,4295.81,4297.78,4295.16,4297.77,1322952.0
1757446560,4297.77,4297.99,4293.7,4294.14,2266610.0
1757446740,4294.14,4294.89,4291.05,4291.35,865862.0
1757446920,4291.35,4291.7,4288.93,4290.64,1637026.0
1757447100,4290.84,4293.55,4290.26,4293.13,828194.0
1757447280,4293.13,4296.0,4291.23,4295.57,658332.0
1757447460,4295.57,4295.85,4292.02,4292.03,684938.0
1757447640,4292.03,4296.17,4290.33,4292.35,1450030.0
1757447820,4292.34,4295.67,4292.34,4292.56,830574.0
1757448000,4292.55,4292.77,4287.04,4287.55,1538336.0
1757448180,4287.89,4288.24,4282.0,4282.68,2201362.0
1757448360,4282.67,4288.26,4282.67,4288.25,1125978.0
1757448540,4288.0,4288.0,4283.54,4284.01,599556.0
1757448720,4284.0,4287.82,4284.0,4285.41,566902.0
1757448900,4285.41,4287.95,4283.5,4283.84,579118.0
1757449080,4283.83,4289.86,4282.74,4287.76,1276402.0
1757449260,4287.76,4289.14,4285.38,4286.79,731526.0
1757449440,4286.79,4287.14,4279.14,4281.4,4440770.0
1757449620,4281.41,4283.23,4280.95,4282.42,692214.0
1757449800,4282.41,4287.0,4282.41,4286.99,579186.0
1757449980,4286.99,4287.36,4284.0,4286.07,437962.0
1757450160,4286.06,4288.0,4285.16,4287.07,438462.0
1757450340,4287.07,4287.08,4282.24,4283.65,902240.0
1757450520,4283.65,4285.0,4282.88,4285.0,1225196.0
1757450700,4285.0,4290.07,4285.0,4290.07,1112908.0
1757450880,4290.06,4297.21,4289.62,4294.63,2361506.0
1757451060,4294.63,4295.33,4290.86,4292.17,1511074.0
1757451240,4292.17,4303.99,4291.35,4302.9,5426090.0
1757451420,4302.9,4302.98,4298.36,4302.97,2693016.0
1757451600,4302.68,4302.98,4297.64,4299.33,1050508.0
1757451780,4299.33,4307.0,4298.8,4306.75,2830640.0
1757451960,4306.51,4307.99,4304.22,4307.99,1665204.0
1757452140,4307.99,4318.2,4307.99,4316.61,6125522.0
1757452320,4316.53,4317.33,4312.0,4312.39,2297162.0
1757452500,4312.51,4318.0,4312.0,4312.4,2092826.0
1757452680,4312.4,4316.32,4311.09,4314.75,1828954.0
1757452860,4314.74,4314.75,4306.04,4308.62,2088746.0
1757453040,4308.62,4308.96,4303.7,4303.97,1084364.0
1757453220,4303.97,4304.0,4294.23,4297.6,3582084.0
1757453400,4297.6,4303.64,4294.66,4301.79,1661402.0
1757453580,4301.8,4311.25,4301.25,4305.0,1962752.0
1757453760,4304.99,4307.23,4304.99,4305.54,608732.0
1757453940,4305.55,4305.55,4304.03,4304.49,417342.0
1757454120,4304.47,4304.47,4299.09,4300.75,785460.0
1757454300,4300.76,4302.44,4299.02,4299.04,364706.0
1757454480,4299.04,4301.9,4298.54,4301.9,755246.0
1757454660,4301.48,4301.48,4298.28,4298.54,824016.0
1757454840,4298.56,4298.57,4296.14,4296.66,502988.0
1757455020,4296.66,4301.6,4295.21,4300.7,921592.0
1757455200,4300.75,4304.89,4297.0,4297.9,1078906.0
1757455380,4297.9,4301.58,4297.9,4298.83,1150944.0
1757455560,4298.83,4307.6,4298.44,4307.33,956752.0
1757455740,4307.34,4312.0,4307.2,4311.26,2798488.0
1757455920,4311.27,4314.31,4311.26,4312.48,1653478.0
1757456100,4312.49,4312.87,4309.33,4310.04,1453152.0
1757456280,4310.04,4311.54,4309.66,4310.6,933308.0
1757456460,4310.6,4310.61,4307.21,4309.99,1269572.0
1757456640,4310.0,4310.0,4307.53,4307.54,990270.0
1757456820,4307.53,4307.62,4306.49,4307.15,406986.0
1757457000,4306.77,4311.64,4305.87,4311.63,690708.0
1757457180,4311.64,4312.22,4309.39,4311.43,1389666.0
1757457360,4311.42,4312.22,4308.01,4308.02,586306.0
1757457540,4308.01,4312.0,4307.43,4311.28,527894.0
1757457720,4311.28,4313.01,4310.8,4313.01,1377536.0
1757457900,4313.01,4314.0,4308.93,4309.39,1427888.0
1757458080,4309.35,4311.82,4308.18,4311.82,925498.0
1757458260,4311.82,4316.82,4311.54,4314.25,1183502.0
1757458440,4314.46,4316.0,4312.85,4314.13,1669066.0
1757458620,4314.12,4316.93,4314.12,4316.48,961188.0
1757458800,4316.48,4317.29,4312.19,4312.65,1333858.0
1757458980,4312.65,4313.57,4310.51,4310.53,811786.0
1757459160,4310.53,4316.75,4310.53,4315.79,2030916.0
1757459340,4315.79,4316.5,4312.11,4315.75,620538.0
1757459520,4315.75,4315.94,4310.01,4310.75,1447304.0
1757459700,4310.75,4310.76,4308.5,4308.57,794780.0
1757459880,4308.57,4308.73,4305.45,4305.45,1677732.0
1757460060,4305.52,4308.0,4303.0,4307.83,1456378.0
1757460240,4307.84,4308.9,4306.01,4306.5,373120.0
1757460420,4306.5,4307.0,4305.3,4306.27,768848.0
1757460600,4306.27,4310.0,4302.43,4303.9,1386818.0
1757460780,4303.9,4303.91,4300.99,4301.0,893224.0
1757460960,4300.99,4309.1,4300.99,4307.19,861392.0
1757461140,4306.13,4309.06,4305.0,4307.24,412090.0
1757461320,4306.4,4313.92,4306.32,4313.63,968080.0
1757461500,4313.63,4314.07,4308.4,4308.84,838858.0
1757461680,4308.85,4312.0,4307.77,4310.82,1432896.0
1757461860,4311.12,4312.0,4309.0,4309.95,753370.0
1757462040,4309.95,4310.68,4305.9,4306.12,879364.0
1757462220,4306.12,4308.41,4306.0,4308.4,660184.0
1757462400,4308.41,4311.44,4307.18,4310.1,1754614.0
1757462580,4310.1,4313.43,4309.62,4311.5,1201158.0
1757462760,4311.49,4312.87,4307.39,4307.66,700572.0
1757462940,4307.66,4308.86,4305.0,4305.85,1379218.0
1757463120,4305.85,4313.02,4305.85,4309.03,1862988.0
1757463300,4308.9,4308.9,4304.77,4305.22,1034542.0
1757463480,4305.21,4305.22,4300.07,4301.0,2324708.0
1757463660,4301.01,4301.76,4297.28,4301.75,2430880.0
1757463840,4301.75,4302.41,4294.6,4294.85,3271160.0
1757464020,4294.73,4298.46,4294.08,4296.21,2374078.0
1757464200,4296.21,4299.95,4291.49,4299.94,2127360.0
1757464380,4299.94,4300.94,4295.54,4300.02,971150.0
1757464560,4300.34,4303.95,4296.4,4297.19,1753982.0
1757464740,4297.2,4298.03,4294.3,4295.12,2243928.0
1757464920,4295.12,4298.12,4295.12,4297.5,887814.0
1757465100,4297.5,4297.85,4293.57,4294.5,1164952.0
1757465280,4294.91,4295.19,4287.83,4288.28,5062870.0
1757465460,4288.27,4289.18,4285.53,4286.62,3767448.0
1757465640,4286.62,4287.61,4283.01,4284.71,3176272.0
1757465820,4284.71,4286.39,4283.26,4284.01,1510878.0
1757466000,4284.82,4287.87,4283.71,4284.83,2978324.0
1757466180,4284.84,4288.2,4283.63,4288.11,1970350.0
1757466360,4288.43,4288.84,4284.5,4287.77,1592678.0
1757466540,4288.57,4290.0,4286.66,4289.0,1049598.0
1757466720,4288.99,4289.88,4285.99,4289.87,789336.0
1757466900,4289.87,4292.8,4289.65,4290.7,2349158.0
1757467080,4290.7,4292.28,4289.11,4289.12,1929576.0
1757467260,4289.11,4292.42,4288.12,4292.41,2736578.0
1757467440,4292.4,4304.31,4292.4,4300.49,3928830.0
1757467620,4300.49,4304.69,4299.0,4300.0,2142830.0
1757467800,4300.0,4305.59,4299.0,4299.58,4310038.0
1757467980,4299.58,4312.0,4299.58,4306.68,5794238.0
1757468160,4306.68,4308.57,4302.72,4303.54,2131040.0
1757468340,4303.54,4303.63,4298.01,4302.23,3673550.0
1757468520,4302.23,4302.96,4301.25,4302.64,908454.0
1757468700,4302.64,4303.2,4295.45,4298.7,1716718.0
1757468880,4298.69,4301.89,4298.36,4300.72,2113460.0
1757469060,4300.72,4304.3,4298.43,4300.95,2701154.0
1757469240,4300.94,4301.64,4298.39,4300.28,869658.0
1757469420,4300.99,4302.35,4300.31,4300.75,691624.0
1757469600,4300.75,4310.85,4300.75,4310.44,4630212.0
1757469780,4310.72,4312.84,4307.0,4307.02,4150132.0
1757469960,4307.03,4314.0,4305.13,4310.82,4206120.0
1757470140,4310.82,4311.39,4308.0,4310.83,1871786.0
1757470320,4310.82,4314.49,4310.82,4311.43,1879786.0
1757470500,4311.43,4313.99,4310.44,4310.72,1520704.0
1757470680,4310.49,4314.56,4309.06,4313.23,2550816.0
1757470860,4313.23,4316.73,4311.72,4314.68,2382168.0
1757471040,4314.96,4323.54,4314.95,4320.63,7852566.0
1757471220,4320.63,4322.32,4317.0,4317.01,1998794.0
1757471400,4316.98,4320.0,4314.79,4318.36,2091606.0
1757471580,4318.42,4324.58,4317.2,4322.84,2459422.0
1757471760,4322.84,4324.32,4316.41,4317.5,1557128.0
1757471940,4317.99,4322.57,4314.25,4322.18,1097448.0
1757472120,4322.18,4322.53,4318.59,4319.46,1286974.0
1757472300,4319.47,4321.36,4316.09,4318.72,3869240.0
1757472480,4318.72,4319.28,4317.34,4317.58,3382708.0
1757472660,4317.58,4322.13,4315.39,4317.13,2971330.0
1757472840,4317.13,4317.52,4313.1,4314.04,1993554.0
1757473020,4314.04,4315.96,4313.81,4315.71,1143694.0
1757473200,4315.71,4315.72,4309.19,4310.67,3135822.0
1757473380,4310.61,4314.99,4309.01,4311.68,2860774.0
1757473560,4310.61,4315.1,4310.0,4313.64,1561158.0
1757473740,4313.64,4316.33,4311.0,4316.33,709048.0
1757473920,4316.65,4317.01,4314.72,4317.01,898496.0
1757474100,4317.01,4320.79,4317.01,4318.48,2493114.0
1757474280,4318.48,4319.8,4317.44,4317.48,1254558.0
1757474460,4317.48,4322.41,4317.47,4319.03,1632058.0
1757474640,4319.02,4319.08,4313.84,4314.65,1777320.0
1757474820,4314.65,4315.0,4300.66,4308.7,7092060.0
1757475000,4308.69,4314.0,4308.69,4313.99,4033742.0
1757475180,4313.99,4317.82,4310.0,4310.01,3039042.0
1757475360,4310.65,4313.24,4310.0,4312.48,967728.0
1757475540,4312.49,4312.76,4308.37,4309.22,1495276.0
1757475720,4309.21,4312.1,4308.7,4310.41,825442.0
1757475900,4310.41,4317.8,4310.41,4315.23,3126934.0
1757476080,4315.75,4318.0,4315.75,4316.5,954098.0
1757476260,4316.51,4316.51,4314.68,4314.99,813622.0
1757476440,4314.99,4318.01,4314.99,4315.74,749840.0
1757476620,4315.74,4318.83,4315.11,4318.83,914334.0
1757476800,4318.82,4318.84,4314.68,4314.69,3581588.0
1757476980,4314.69,4317.35,4312.6,4312.62,949876.0
1757477160,4312.62,4313.16,4310.03,4310.54,2459260.0
1757477340,4310.53,4311.87,4310.21,4310.95,1043114.0
1757477520,4310.95,4316.49,4310.95,4316.43,1953686.0
1757477700,4316.43,4316.43,4314.0,4315.54,838238.0
1757477880,4315.54,4315.55,4312.98,4314.02,694964.0
1757478060,4313.89,4313.89,4311.16,4311.47,567694.0
1757478240,4311.48,4312.03,4309.71,4311.68,1403238.0
1757478420,4311.68,4315.56,4311.68,4314.35,808132.0
1757478600,4314.36,4316.0,4311.0,4311.06,983378.0
1757478780,4311.06,4313.44,4309.71,4313.01,1635720.0
1757478960,4313.01,4314.7,4312.09,4312.19,543238.0
1757479140,4312.18,4312.19,4306.48,4306.48,1892014.0
1757479320,4306.49,4309.23,4306.09,4308.92,3475250.0
1757479500,4308.93,4310.15,4307.13,4309.36,802246.0
1757479680,4309.36,4309.36,4306.15,4307.8,1364500.0
1757479860,4307.8,4310.75,4307.79,4310.55,912988.0
1757480040,4310.55,4312.41,4308.81,4310.75,1042378.0
1757480220,4310.74,4311.52,4310.07,4310.32,551676.0
1757480400,4310.32,4310.33,4305.65,4307.67,1017260.0
1757480580,4307.67,4307.67,4303.23,4305.0,2704496.0
1757480760,4304.99,4308.36,4301.61,4302.97,2054342.0
1757480940,4302.97,4305.0,4301.62,4304.09,3242200.0
1757481120,4304.09,4308.86,4303.28,4308.46,747788.0
1757481300,4308.47,4308.78,4303.43,4304.61,977054.0
1757481480,4304.61,4305.16,4300.11,4304.99,2617656.0
1757481660,4304.99,4311.97,4302.0,4311.05,3311838.0
1757481840,4311.05,4311.19,4308.26,4309.67,1392676.0
1757482020,4309.66,4313.97,4308.05,4312.15,1724350.0
1757482200,4312.15,4313.93,4310.04,4310.55,1437784.0
1757482380,4310.55,4312.96,4309.0,4312.08,1585044.0
1757482560,4312.08,4313.0,4311.56,4312.99,360874.0
1757482740,4313.0,4315.99,4312.99,4314.18,2593694.0
1757482920,4314.18,4316.21,4314.14,4314.69,663450.0
1757483100,4315.45,4315.8,4312.55,4312.55,949312.0
1757483280,4312.55,4316.41,4312.45,4313.14,1286982.0
1757483460,4313.71,4314.39,4295.72,4299.31,7413522.0
1757483640,4299.49,4302.02,4292.66,4302.02,6919146.0
1757483820,4302.02,4307.31,4301.01,4306.36,3735320.0
1757484000,4305.46,4306.36,4301.61,4303.66,3103468.0
1757484180,4303.66,4306.17,4300.0,4300.72,1516866.0
1757484360,4300.46,4300.96,4295.53,4300.61,3232292.0
1757484540,4300.61,4301.25,4296.01,4297.9,1282038.0
1757484720,4297.61,4299.54,4296.0,4298.06,1458014.0
1757484900,4298.01,4304.39,4297.1,4304.32,1626158.0
1757485080,4304.32,4304.4,4298.78,4301.72,1300488.0
1757485260,4301.72,4304.07,4301.22,4301.65,1002520.0
1757485440,4302.06,4303.5,4299.57,4303.5,543310.0
1757485620,4303.5,4308.83,4303.49,4308.01,1703376.0
1757485800,4308.01,4310.0,4307.42,4307.55,1912082.0
1757485980,4307.56,4310.78,4305.63,4307.84,1262614.0
1757486160,4307.85,4311.66,4305.89,4311.17,2895442.0
1757486340,4311.18,4313.68,4311.17,4313.13,1498592.0
1757486520,4313.12,4314.43,4311.49,4313.05,2479626.0
1757486700,4312.92,4317.21,4312.9,4316.62,2507858.0
1757486880,4316.62,4316.62,4312.27,4312.95,1453050.0
1757487060,4312.94,4316.06,4312.94,4316.06,1349018.0
1757487240,4316.12,4316.55,4311.51,4312.48,2748578.0
1757487420,4312.47,4312.48,4308.8,4311.59,1697748.0
1757487600,4311.6,4313.38,4310.1,4312.56,1293340.0
1757487780,4312.56,4313.54,4311.9,4312.06,611344.0
1757487960,4312.41,4313.79,4310.0,4311.96,901754.0
1757488140,4312.1,4317.83,4311.96,4317.82,1860632.0
1757488320,4317.83,4317.83,4316.58,4317.26,2558642.0
1757488500,4317.25,4318.7,4311.9,4311.91,1728814.0
1757488680,4311.9,4316.6,4311.0,4316.58,1060576.0
1757488860,4316.57,4320.63,4316.57,4319.88,3930378.0
1757489040,4319.87,4324.0,4319.87,4323.56,4375176.0
1757489220,4323.57,4331.99,4321.82,4329.32,8484534.0
1757489400,4329.33,4331.67,4325.5,4327.83,6372610.0
1757489580,4328.1,4329.31,4323.53,4323.53,3017848.0
1757489760,4323.53,4327.17,4321.14,4321.8,2408598.0
1757489940,4321.8,4325.91,4320.55,4325.3,1807726.0
1757490120,4325.3,4325.91,4323.03,4323.03,1781254.0
1757490300,4323.34,4324.94,4320.41,4320.41,2520662.0
1757490480,4320.41,4327.79,4320.0,4326.18,3777334.0
1757490660,4326.18,4329.33,4325.49,4328.97,2249816.0
1757490840,4328.98,4331.19,4326.0,4326.59,3213048.0
1757491020,4326.6,4328.4,4323.53,4327.67,2187470.0
1757491200,4327.66,4329.83,4323.8,4325.0,3054040.0
1757491380,4325.0,4326.29,4323.57,4326.29,1842562.0
1757491560,4326.29,4329.3,4322.63,4323.72,2414430.0
1757491740,4323.72,4327.92,4323.72,4327.92,2073192.0
1757491920,4328.41,4331.2,4327.56,4331.2,4273254.0
1757492100,4331.2,4333.0,4326.0,4326.0,6000954.0
1757492280,4326.01,4327.2,4324.39,4326.24,2528428.0
1757492460,4326.24,4326.24,4321.32,4325.08,3226870.0
1757492640,4325.07,4330.0,4325.07,4329.0,2676156.0
1757492820,4329.0,4329.25,4325.85,4327.0,1497426.0
1757493000,4327.0,4329.25,4325.35,4325.35,2423030.0
1757493180,4325.35,4325.55,4322.54,4323.32,1885774.0
1757493360,4323.31,4325.88,4322.0,4325.64,1062832.0
1757493540,4325.64,4326.0,4322.28,4322.28,1087974.0
1757493720,4322.28,4327.53,4322.0,4327.2,2099962.0
1757493900,4327.2,4330.8,4326.92,4330.8,2705636.0
1757494080,4330.8,4332.23,4329.63,4330.77,3302790.0
1757494260,4330.72,4331.93,4325.42,4326.13,2093364.0
1757494440,4326.01,4329.0,4323.68,4328.99,2043682.0
1757494620,4328.99,4330.66,4328.99,4330.0,2055254.0
1757494800,4330.01,4331.0,4326.95,4326.96,1739694.0
1757494980,4326.95,4328.9,4324.0,4325.57,3129426.0
1757495160,4325.57,4325.79,4306.74,4313.72,13791046.0
1757495340,4313.51,4316.56,4311.31,4314.07,3245044.0
1757495520,4314.48,4316.58,4314.23,4316.58,2364190.0
1757495700,4316.57,4316.58,4311.59,4314.19,2325574.0
1757495880,4314.18,4316.21,4313.92,4315.95,1740600.0
1757496060,4315.96,4321.49,4315.36,4320.01,2124228.0
1757496240,4320.01,4322.88,4319.85,4321.17,1599320.0
1757496420,4321.17,4322.53,4319.27,4319.51,1624518.0
1757496600,4319.5,4320.48,4317.62,4318.72,1211282.0
1757496780,4318.73,4325.89,4318.72,4324.43,2670460.0
1757496960,4324.43,4324.85,4321.21,4323.32,1816750.0
1757497140,4323.32,4325.23,4322.27,4324.99,1272636.0
1757497320,4324.99,4325.0,4318.76,4320.29,1476628.0
1757497500,4320.28,4321.4,4319.19,4321.4,1017300.0
1757497680,4321.4,4325.41,4321.4,4323.89,1486690.0
1757497860,4323.9,4324.49,4322.09,4322.8,745028.0
1757498040,4322.8,4323.57,4321.97,4322.57,966774.0
1757498220,4322.57,4323.0,4321.67,4322.87,526222.0
1757498400,4322.86,4324.38,4319.0,4321.69,1354540.0
1757498580,4321.69,4325.0,4321.44,4324.43,832448.0
1757498760,4324.44,4325.5,4320.66,4321.21,1169292.0
1757498940,4321.21,4323.39,4320.37,4321.41,788364.0
1757499120,4321.4,4324.42,4319.6,4321.46,2381158.0
1757499300,4321.46,4321.47,4315.7,4316.07,1843932.0
1757499480,4316.07,4319.28,4314.71,4317.9,2476892.0
1757499660,4317.9,4321.79,4315.51,4321.42,1430824.0
1757499840,4321.42,4322.2,4319.77,4322.0,1842486.0
1757500020,4322.0,4327.78,4319.3,4327.46,2278078.0
1757500200,4327.21,4330.0,4326.76,4327.19,3937276.0
1757500380,4327.16,4328.88,4325.35,4328.87,1394464.0
1757500560,4328.88,4330.38,4328.74,4328.99,2430276.0
1757500740,4328.99,4330.5,4328.26,4329.99,1801424.0
1757500920,4330.0,4331.0,4326.51,4328.21,939904.0
1757501100,4328.22,4329.17,4325.07,4326.99,2103950.0
1757501280,4327.22,4328.19,4325.1,4325.77,911916.0
1757501460,4325.77,4327.0,4325.77,4326.77,431678.0
1757501640,4326.77,4326.78,4324.06,4325.37,875194.0
1757501820,4325.51,4327.37,4324.21,4325.23,1594204.0
1757502000,4325.22,4329.35,4323.76,4328.01,2110152.0
1757502180,4328.01,4328.75,4325.78,4328.75,1227786.0
1757502360,4328.75,4329.33,4325.31,4327.15,1122580.0
1757502540,4327.14,4329.29,4327.14,4328.59,834702.0
1757502720,4328.58,4330.73,4328.58,4330.73,1866732.0
1757502900,4330.72,4331.3,4328.88,4328.89,2727320.0
1757503080,4328.89,4330.96,4328.27,4330.11,1053826.0
1757503260,4330.11,4330.69,4325.0,4326.5,1962618.0
1757503440,4326.5,4327.96,4325.22,4325.59,1350052.0
1757503620,4325.59,4328.57,4325.48,4327.52,641812.0
1757503800,4327.52,4327.85,4324.89,4326.09,705558.0
1757503980,4326.09,4327.93,4324.89,4327.12,973258.0
1757504160,4327.11,4328.0,4325.23,4325.46,734730.0
1757504340,4325.45,4327.83,4323.01,4323.97,1381206.0
1757504520,4323.97,4325.0,4320.15,4322.89,2656796.0
1757504700,4322.89,4325.54,4321.61,4325.54,1939096.0
1757504880,4325.54,4327.68,4325.53,4327.28,746252.0
1757505060,4327.15,4328.0,4326.19,4327.0,723314.0
1757505240,4327.0,4329.28,4326.6,4327.4,889158.0
1757505420,4327.4,4329.58,4327.07,4329.57,674672.0
1757505600,4329.57,4331.05,4328.0,4329.98,2563708.0
1757505780,4329.99,4331.68,4329.75,4331.67,2094818.0
1757505960,4331.67,4331.72,4329.03,4331.09,2204744.0
1757506140,4331.1,4334.61,4328.01,4328.03,3632230.0
1757506320,4328.03,4333.65,4328.03,4331.68,2703282.0
1757506500,4331.67,4333.95,4329.66,4332.96,1975080.0
1757506680,4332.96,4337.73,4332.37,4334.51,5342988.0
1757506860,4334.52,4348.43,4334.52,4343.01,13678720.0
1757507040,4343.0,4345.21,4338.72,4338.73,3800018.0
1757507220,4338.73,4345.23,4338.73,4343.22,3613918.0
1757507400,4343.23,4392.41,4343.22,4382.47,98039272.0
1757507580,4382.05,4387.09,4365.3,4381.23,31648534.0
1757507760,4381.0,4385.6,4365.01,4370.46,18089260.0
1757507940,4370.45,4372.1,4361.99,4369.29,15279110.0
1757508120,4369.28,4377.35,4369.28,4377.35,6708532.0
1757508300,4377.46,4380.96,4371.02,4373.07,10651682.0
1757508480,4373.07,4374.42,4363.11,4365.05,10002036.0
1757508660,4365.06,4365.89,4356.11,4365.29,15743130.0
1757508840,4365.28,4367.5,4362.27,4363.05,8661414.0
1757509020,4363.05,4369.25,4362.24,4369.25,5687644.0
1757509200,4369.21,4372.09,4364.01,4368.85,11634330.0
1757509380,4368.85,4375.98,4368.15,4372.93,5568074.0
1757509560,4372.93,4385.0,4372.93,4384.37,12333788.0
1757509740,4384.37,4392.2,4381.23,4382.49,16805266.0
1757509920,4382.49,4383.49,4379.0,4382.83,5970346.0
1757510100,4383.0,4390.35,4382.99,4383.48,8558492.0
1757510280,4383.48,4383.8,4377.54,4378.09,6520650.0
1757510460,4378.1,4379.07,4372.1,4372.74,7205772.0
1757510640,4373.14,4374.11,4368.66,4368.66,10141780.0
1757510820,4368.66,4370.49,4367.59,4369.94,5067594.0
1757511000,4369.94,4369.94,4355.48,4357.73,13484936.0
1757511180,4358.22,4370.59,4358.21,4366.32,9646452.0
1757511360,4365.64,4377.0,4361.59,4375.09,8925094.0
1757511540,4374.97,4381.56,4374.27,4377.15,6196332.0
1757511720,4377.65,4387.99,4377.65,4386.05,12233732.0
1757511900,4386.05,4421.58,4386.05,4416.62,49156784.0
1757512080,4417.71,4444.0,4414.01,4417.95,45708958.0
1757512260,4417.9,4418.67,4407.31,4412.82,27454284.0
1757512440,4412.36,4417.19,4406.94,4413.14,9378282.0
1757512620,4413.42,4421.72,4412.68,4416.01,9002236.0
1757512800,4416.31,4428.99,4416.31,4426.67,15348686.0
1757512980,4427.16,4431.21,4422.19,4427.03,12772440.0
1757513160,4427.02,4457.46,4426.21,4442.51,32113648.0
1757513340,4442.51,4445.52,4430.65,4431.45,14871944.0
1757513520,4431.6,4436.49,4430.93,4434.37,6854362.0
1757513700,4435.52,4442.99,4435.52,4440.03,9029068.0
1757513880,4440.22,4440.56,4426.22,4431.82,9729028.0
1757514060,4431.47,4441.09,4431.04,4437.06,7376868.0
1757514240,4436.23,4438.4,4431.23,4431.23,4800162.0
1757514420,4431.23,4435.23,4423.01,4423.01,6437478.0
1757514600,4422.86,4431.0,4422.71,4425.42,8525790.0
1757514780,4425.4,4425.4,4415.81,4421.21,12096060.0
1757514960,4421.21,4423.98,4414.61,4414.76,6452728.0
1757515140,4414.77,4419.99,4408.27,4419.78,14723494.0
1757515320,4419.78,4419.78,4414.0,4418.88,4002342.0
1757515500,4418.66,4420.54,4405.0,4407.22,10704752.0
1757515680,4407.21,4415.45,4407.21,4410.37,6507684.0
1757515860,4410.36,4411.13,4406.11,4407.99,5292594.0
1757516040,4408.11,4409.09,4399.43,4404.22,13754278.0
1757516220,4404.35,4405.47,4397.01,4399.74,12593428.0
1757516400,4400.02,4408.69,4400.01,4405.34,9510524.0
1757516580,4405.34,4414.16,4404.62,4412.71,5773756.0
1757516760,4412.7,4418.26,4412.7,4416.53,4749434.0
1757516940,4416.53,4418.31,4414.82,4417.98,4626942.0
1757517120,4417.97,4421.52,4417.38,4421.51,4837754.0
1757517300,4421.52,4423.48,4402.35,4413.61,9669112.0
1757517480,4413.83,4415.0,4403.0,4403.53,5707540.0
1757517660,4403.16,4409.13,4403.1,4406.03,3602870.0
1757517840,4406.03,4410.0,4404.0,4405.06,3559078.0
1757518020,4405.49,4406.48,4402.0,4404.11,5588348.0
1757518200,4404.01,4404.01,4394.14,4400.81,8003862.0
1757518380,4400.81,4407.9,4396.43,4406.61,5621530.0
1757518560,4406.61,4408.0,4401.09,4402.53,1950782.0
1757518740,4402.53,4406.58,4402.52,4405.27,2119298.0
1757518920,4405.26,4407.95,4404.84,4407.95,1530806.0
1757519100,4407.95,4409.46,4397.49,4400.24,5172828.0
1757519280,4400.24,4404.07,4398.0,4402.92,2653322.0
1757519460,4402.92,4404.52,4401.55,4403.29,1219140.0
1757519640,4403.79,4408.81,4403.79,4405.33,2864088.0
1757519820,4405.33,4405.52,4402.5,4403.49,1043586.0
1757520000,4403.49,4407.35,4401.0,4401.0,2544286.0
1757520180,4401.01,4401.94,4395.93,4395.93,3376652.0
1757520360,4395.93,4396.24,4386.0,4387.52,12455390.0
1757520540,4387.52,4391.99,4384.15,4384.63,7969986.0
1757520720,4384.62,4385.69,4381.23,4381.91,7120594.0
1757520900,4381.55,4387.4,4378.01,4378.76,9489258.0
1757521080,4378.75,4382.87,4376.12,4381.54,7241804.0
1757521260,4380.5,4381.55,4377.52,4378.1,2730056.0
1757521440,4378.39,4379.98,4361.93,4367.85,19374532.0
1757521620,4367.85,4373.51,4364.25,4372.0,5421858.0
1757521800,4372.01,4373.51,4361.88,4366.0,6357400.0
1757521980,4366.0,4371.23,4364.49,4369.03,3491936.0
1757522160,4369.02,4370.1,4364.2,4367.37,3141256.0
1757522340,4367.36,4375.12,4365.0,4375.01,4058802.0
1757522520,4375.01,4377.69,4371.65,4372.19,5175044.0
1757522700,4372.19,4373.6,4367.75,4373.59,4445884.0
1757522880,4373.59,4374.2,4368.33,4370.99,2588820.0
1757523060,4370.99,4381.6,4369.07,4378.91,14753084.0
1757523240,4378.91,4380.35,4375.1,4379.51,3569620.0
1757523420,4379.51,4384.0,4379.51,4383.99,4157178.0
1757523600,4383.98,4386.0,4378.44,4378.45,7201396.0
1757523780,4378.83,4383.8,4377.36,4379.46,3698034.0
1757523960,4379.87,4379.92,4376.55,4377.77,1428912.0
1757524140,4377.77,4385.01,4377.36,4383.57,2663530.0
1757524320,4383.57,4393.14,4383.57,4390.14,10976956.0
1757524500,4390.52,4393.21,4388.58,4392.98,4266472.0
1757524680,4392.75,4395.19,4377.19,4378.87,7188830.0
1757524860,4378.88,4381.26,4374.52,4376.0,5224926.0
1757525040,4375.41,4375.88,4365.33,4365.81,6844172.0
1757525220,4365.8,4365.8,4343.11,4346.67,31783964.0
1757525400,4346.54,4352.31,4340.84,4350.51,16950712.0
1757525580,4350.51,4353.58,4344.24,4352.73,5961782.0
1757525760,4352.73,4357.42,4351.78,4353.83,4948752.0
1757525940,4354.03,4358.3,4350.51,4357.11,2732116.0
1757526120,4356.46,4357.16,4352.91,4354.91,3747966.0
1757526300,4354.91,4356.38,4351.16,4353.03,2716360.0
1757526480,4353.03,4358.07,4351.46,4357.55,2017518.0
1757526660,4357.54,4369.2,4357.54,4359.75,9424892.0
1757526840,4359.75,4363.54,4359.74,4362.06,2477232.0
1757527020,4362.07,4365.99,4362.06,4364.52,1323204.0
1757527200,4364.52,4366.38,4356.87,4365.29,6002396.0
1757527380,4365.29,4370.4,4365.19,4366.3,4859526.0
1757527560,4366.34,4367.97,4355.52,4356.96,4768850.0
1757527740,4356.96,4357.36,4352.07,4354.26,3126014.0
1757527920,4354.26,4358.93,4353.41,4358.47,1398464.0
1757528100,4358.47,4359.16,4353.2,4355.48,2736954.0
1757528280,4355.48,4355.48,4345.19,4345.9,7873488.0
1757528460,4345.94,4351.28,4342.87,4348.24,3348500.0
1757528640,4348.69,4348.7,4333.17,4334.51,11434870.0
1757528820,4334.78,4335.44,4330.01,4333.74,10101256.0
1757529000,4333.73,4337.55,4326.8,4336.87,11748056.0
1757529180,4336.87,4346.36,4334.4,4341.13,11242244.0
1757529360,4341.13,4345.39,4340.21,4343.0,1698920.0
1757529540,4343.24,4345.83,4340.34,4341.97,2161366.0
1757529720,4342.3,4344.0,4339.41,4339.87,1382862.0
1757529900,4339.87,4341.94,4337.04,4337.93,1655218.0
1757530080,4338.13,4338.44,4325.02,4331.59,8981456.0
1757530260,4331.6,4336.2,4329.01,4335.81,3001600.0
1757530440,4335.8,4341.07,4334.51,4340.03,4938718.0
1757530620,4340.03,4342.01,4339.6,4342.01,671100.0
1757530800,4339.6,4340.72,4333.12,4333.48,2918498.0
1757530980,4333.93,4334.99,4325.6,4330.17,5930510.0
1757531160,4329.89,4332.26,4325.46,4332.01,2131090.0
1757531340,4332.01,4332.54,4327.23,4327.97,2515770.0
1757531520,4327.97,4327.97,4320.0,4321.39,7686168.0
1757531700,4321.47,4323.48,4316.24,4317.07,9334640.0
1757531880,4317.81,4321.92,4314.76,4315.03,5946562.0
1757532060,4315.05,4316.66,4310.36,4313.15,7282924.0
1757532240,4313.01,4313.01,4301.91,4303.6,14960976.0
1757532420,4303.59,4306.96,4298.27,4306.96,16563690.0
1757532600,4306.91,4312.29,4305.62,4311.51,9856670.0
1757532780,4311.51,4314.35,4303.99,4305.53,6631666.0
1757532960,4305.53,4306.26,4297.45,4304.29,11459618.0
1757533140,4304.29,4317.45,4299.2,4313.52,6928878.0
1757533320,4313.51,4314.22,4309.0,4311.81,3863884.0
1757533500,4311.77,4316.99,4309.87,4316.14,4125844.0
1757533680,4316.14,4319.56,4315.32,4316.99,3957918.0
1757533860,4317.11,4318.76,4315.01,4318.0,2168266.0
1757534040,4317.99,4322.45,4313.6,4322.45,3180966.0
1757534220,4322.45,4324.57,4318.17,4320.26,5044846.0
1757534400,4320.26,4325.76,4318.84,4323.77,4710964.0
1757534580,4323.77,4323.77,4318.82,4319.23,2428206.0
1757534760,4319.22,4329.54,4319.22,4326.73,6413710.0
1757534940,4326.34,4328.66,4324.35,4327.72,2052304.0
1757535120,4327.72,4331.27,4327.72,4330.0,2620236.0
1757535300,4329.99,4331.0,4326.81,4327.42,2748948.0
1757535480,4327.42,4329.5,4324.5,4325.15,2659154.0
1757535660,4325.15,4333.31,4323.78,4330.82,2973464.0
1757535840,4330.82,4331.98,4326.11,4326.12,1925526.0
1757536020,4326.11,4329.9,4325.65,4328.55,806958.0
1757536200,4328.56,4332.59,4328.1,4329.2,1085350.0
1757536380,4329.9,4330.96,4323.09,4323.74,1996352.0
1757536560,4324.32,4328.73,4324.32,4326.52,1038910.0
1757536740,4326.52,4327.59,4326.06,4327.59,536288.0
1757536920,4327.8,4329.97,4326.54,4328.2,1434946.0
1757537100,4328.2,4329.09,4326.71,4327.17,699048.0
1757537280,4327.18,4329.45,4323.79,4328.46,2680232.0
1757537460,4328.47,4329.97,4324.48,4327.99,632218.0
1757537640,4328.0,4328.0,4323.53,4324.78,869474.0
1757537820,4324.78,4329.8,4324.14,4327.69,1803122.0
1757538000,4328.17,4333.34,4326.32,4333.34,2577816.0
1757538180,4333.34,4334.43,4331.29,4331.35,1849176.0
1757538360,4331.35,4336.51,4331.35,4336.14,2827818.0
1757538540,4336.83,4339.19,4336.0,4338.44,2237260.0
1757538720,4338.44,4340.22,4337.13,4337.5,2614272.0
1757538900,4337.5,4341.7,4336.0,4340.46,4980208.0
1757539080,4340.46,4341.86,4338.59,4338.59,2065102.0
1757539260,4338.59,4340.04,4334.28,4334.32,1513258.0
1757539440,4334.32,4335.05,4333.25,4333.25,824454.0
1757539620,4333.26,4333.26,4329.03,4330.99,1281784.0
1757539800,4330.99,4348.87,4330.99,4341.41,4873968.0
1757539980,4341.41,4345.95,4340.65,4345.04,1506534.0
1757540160,4345.04,4347.38,4340.44,4343.47,1984938.0
1757540340,4343.48,4343.48,4340.34,4341.56,807250.0
1757540520,4341.56,4346.9,4341.56,4346.9,1068290.0
1757540700,4346.9,4346.9,4341.48,4342.2,1102860.0
1757540880,4342.19,4345.05,4342.19,4344.88,582432.0
1757541060,4344.88,4347.0,4344.08,4344.5,974190.0
1757541240,4344.5,4346.97,4342.58,4346.97,600472.0
1757541420,4347.48,4351.62,4346.98,4347.73,3197014.0
1757541600,4347.73,4354.12,4345.43,4351.26,3889708.0
1757541780,4351.27,4352.2,4346.14,4346.14,4547944.0
1757541960,4346.14,4351.77,4346.05,4349.05,1713268.0
1757542140,4349.05,4350.85,4345.87,4350.44,1502982.0
1757542320,4350.44,4350.44,4348.13,4350.32,432966.0
1757542500,4350.32,4351.68,4346.79,4350.62,809676.0
1757542680,4351.28,4352.52,4347.8,4348.41,921992.0
1757542860,4348.63,4348.65,4340.89,4341.13,2112456.0
1757543040,4341.14,4344.02,4341.14,4344.01,1278202.0
1757543220,4344.01,4344.81,4341.4,4344.21,1559248.0
1757543400,4344.21,4344.72,4336.15,4337.4,4032658.0
1757543580,4337.4,4340.28,4335.83,4340.27,2456418.0
1757543760,4340.28,4340.28,4335.48,4335.87,1411864.0
1757543940,4335.87,4337.15,4335.87,4337.15,580564.0
1757544120,4337.15,4338.89,4337.14,4338.71,668922.0
1757544300,4338.71,4344.08,4337.01,4343.79,1916294.0
1757544480,4343.79,4345.19,4342.6,4344.26,1319404.0
1757544660,4344.27,4345.01,4342.34,4342.7,3262386.0
1757544840,4342.69,4345.59,4341.16,4345.31,3011200.0
1757545020,4345.32,4346.64,4343.59,4344.0,1059070.0
1757545200,4344.0,4346.61,4343.81,4346.61,2200754.0
1757545380,4346.61,4352.71,4345.68,4349.89,3194888.0
1757545560,4349.88,4351.46,4349.11,4350.58,974550.0
1757545740,4350.57,4353.74,4348.5,4348.87,2037022.0
1757545920,4348.87,4348.88,4345.52,4345.62,950842.0
1757546100,4345.62,4346.35,4344.87,4346.0,2184122.0
1757546280,4345.99,4352.65,4345.99,4352.42,2601786.0
1757546460,4352.43,4353.82,4348.46,4349.55,1268022.0
1757546640,4349.55,4352.46,4347.48,4348.0,2116042.0
1757546820,4348.0,4348.0,4342.83,4342.83,1124630.0
1757547000,4342.84,4343.78,4341.25,4343.77,1965734.0
1757547180,4343.78,4344.4,4337.48,4342.34,3909262.0
1757547360,4342.34,4345.71,4342.34,4345.7,1687376.0
1757547540,4345.7,4345.72,4341.18,4341.92,800040.0
1757547720,4341.91,4344.0,4340.67,4344.0,795666.0
1757547900,4344.0,4348.3,4343.9,4346.66,1392214.0
1757548080,4346.66,4347.42,4343.18,4343.18,492476.0
1757548260,4343.19,4349.11,4342.01,4349.1,1345628.0
1757548440,4349.11,4349.11,4343.14,4343.34,2020386.0
1757548620,4343.34,4347.81,4343.0,4347.81,715070.0
1757548800,4347.81,4347.81,4342.32,4342.32,2415834.0
1757548980,4342.32,4346.69,4342.32,4343.42,2024014.0
1757549160,4343.63,4344.14,4340.34,4340.53,924152.0
1757549340,4340.53,4343.49,4338.0,4338.31,1415530.0
1757549520,4338.32,4339.52,4336.85,4336.85,1717734.0
1757549700,4336.86,4341.0,4336.83,4339.05,1432492.0
1757549880,4339.05,4341.63,4336.8,4341.63,766998.0
1757550060,4341.62,4343.14,4338.64,4338.65,1241588.0
1757550240,4338.65,4344.67,4338.65,4340.79,3258302.0
1757550420,4340.79,4346.0,4340.79,4345.61,921428.0
1757550600,4345.61,4347.0,4341.8,4342.59,1387994.0
1757550780,4342.09,4343.64,4338.27,4341.51,1530978.0
1757550960,4341.51,4345.0,4341.51,4343.38,881738.0
1757551140,4343.38,4343.44,4340.2,4342.07,595928.0
1757551320,4342.07,4346.47,4341.8,4345.6,990932.0
1757551500,4345.61,4353.0,4343.99,4350.67,2578630.0
1757551680,4350.68,4355.48,4350.32,4353.75,3107006.0
1757551860,4353.61,4357.91,4352.4,4357.33,2419702.0
1757552040,4357.34,4358.74,4352.43,4352.44,1981024.0
1757552220,4352.44,4358.0,4351.69,4357.49,1651092.0
1757552400,4357.49,4357.5,4352.73,4356.33,2238038.0
1757552580,4356.33,4359.3,4356.33,4357.53,2656774.0
1757552760,4357.53,4360.43,4355.69,4358.13,4282108.0
1757552940,4358.12,4371.99,4358.12,4370.21,11609394.0
1757553120,4370.58,4380.91,4370.58,4378.0,8870584.0
1757553300,4377.98,4381.48,4370.0,4370.21,5572224.0
1757553480,4370.21,4371.46,4367.0,4368.01,2557694.0
1757553660,4368.01,4371.52,4365.52,4365.53,1987068.0
1757553840,4365.52,4370.81,4365.0,4370.34,1531744.0
1757554020,4370.33,4371.86,4367.32,4369.36,1081038.0
1757554200,4369.35,4374.96,4369.35,4370.48,1360684.0
1757554380,4370.48,4374.48,4369.58,4372.39,2261540.0
1757554560,4372.4,4372.4,4362.71,4362.78,5063632.0
1757554740,4362.78,4366.01,4361.01,4364.05,1942432.0
1757554920,4364.05,4366.5,4364.01,4364.33,807404.0
1757555100,4364.33,4365.72,4363.48,4365.71,915290.0
1757555280,4365.71,4367.91,4362.0,4362.23,879022.0
1757555460,4362.23,4365.0,4360.67,4361.39,1224198.0
1757555640,4361.39,4365.0,4361.3,4365.0,714262.0
1757555820,4365.0,4366.0,4363.68,4363.68,516216.0
1757556000,4363.68,4367.81,4363.68,4367.01,1344498.0
1757556180,4367.01,4367.32,4361.35,4361.56,926828.0
1757556360,4361.56,4368.31,4361.46,4368.31,876172.0
1757556540,4368.31,4376.84,4368.31,4371.25,2858374.0
1757556720,4371.25,4373.83,4371.25,4373.0,910358.0
1757556900,4373.01,4373.45,4366.31,4369.34,3457128.0
1757557080,4369.33,4369.34,4360.39,4363.43,5823542.0
1757557260,4363.43,4363.74,4361.59,4362.18,1475788.0
1757557440,4362.18,4364.26,4361.0,4364.06,1240416.0
1757557620,4364.06,4371.0,4364.06,4369.22,2670172.0
1757557800,4369.21,4369.76,4365.45,4366.96,1038360.0
1757557980,4366.97,4375.51,4365.55,4375.5,3402548.0
1757558160,4375.5,4379.0,4372.65,4377.48,3045822.0
1757558340,4377.66,4379.72,4376.38,4376.39,3791708.0
1757558520,4376.39,4380.0,4376.1,4379.99,1907428.0
1757558700,4379.99,4382.94,4376.63,4376.69,3350686.0
1757558880,4376.69,4383.99,4376.69,4380.31,3369314.0
1757559060,4380.31,4380.31,4378.15,4378.65,3451222.0
1757559240,4378.66,4378.68,4376.68,4376.7,1697190.0
1757559420,4375.82,4379.47,4374.51,4374.52,1928708.0
1757559600,4374.78,4377.0,4374.71,4376.08,969590.0
1757559780,4376.08,4379.84,4374.68,4375.3,1214144.0
1757559960,4375.31,4375.31,4370.81,4371.32,2634192.0
1757560140,4371.31,4375.0,4370.85,4374.99,952706.0
1757560320,4375.0,4377.34,4374.41,4376.8,757006.0
1757560500,4376.8,4381.49,4375.21,4381.48,1574802.0
1757560680,4381.48,4382.38,4380.57,4382.37,1583214.0
1757560860,4382.38,4386.26,4381.85,4384.01,4567422.0
1757561040,4384.01,4394.04,4384.0,4393.0,8045770.0
1757561220,4393.0,4393.66,4391.42,4392.77,3939570.0
1757561400,4392.77,4392.9,4386.34,4386.99,3799248.0
1757561580,4386.99,4389.21,4385.01,4388.76,1735098.0
1757561760,4388.76,4391.44,4388.06,4390.47,1673336.0
1757561940,4390.01,4391.71,4389.66,4390.37,1209156.0
1757562120,4390.37,4390.62,4386.49,4387.7,1408326.0
1757562300,4387.69,4393.0,4387.28,4392.79,2156534.0
1757562480,4392.79,4395.4,4392.55,4393.33,3004956.0
1757562660,4393.24,4395.41,4392.7,4394.48,1623604.0
1757562840,4394.48,4406.01,4393.48,4399.82,11928980.0
1757563020,4400.16,4405.28,4399.8,4402.0,4581180.0
1757563200,4402.0,4407.1,4395.15,4395.15,7813276.0
1757563380,4395.19,4401.06,4393.66,4398.46,3613948.0
1757563560,4398.88,4405.91,4397.33,4401.28,3705232.0
1757563740,4401.28,4401.82,4397.26,4397.27,2331172.0
1757563920,4397.22,4400.5,4396.8,4400.29,1671320.0
1757564100,4400.3,4409.73,4400.29,4407.84,4408822.0
1757564280,4407.54,4414.0,4407.07,4407.83,8295802.0
1757564460,4407.83,4415.33,4403.01,4413.31,6805802.0
1757564640,4413.05,4416.76,4413.0,4415.26,3519250.0
1757564820,4415.39,4416.96,4411.01,4411.97,4805114.0
1757565000,4411.97,4413.27,4408.54,4409.47,3838154.0
1757565180,4409.48,4410.37,4403.17,4406.12,4345664.0
1757565360,4406.13,4410.0,4406.13,4409.36,2500396.0
1757565540,4409.37,4415.0,4409.36,4415.0,2302678.0
1757565720,4415.0,4417.41,4413.87,4414.09,3021400.0
1757565900,4413.88,4413.95,4410.3,4410.55,1900526.0
1757566080,4410.55,4412.0,4408.04,4412.0,2480760.0
1757566260,4411.99,4414.92,4411.47,4413.5,2500488.0
1757566440,4413.5,4413.9,4406.93,4407.92,2524196.0
1757566620,4407.91,4410.0,4407.87,4410.0,3201520.0
1757566800,4409.99,4412.54,4404.09,4404.1,4874738.0
1757566980,4404.11,4405.3,4402.13,4405.29,5553386.0
1757567160,4405.3,4409.31,4405.29,4405.93,2385158.0
1757567340,4406.36,4411.24,4406.12,4407.17,2293394.0
1757567520,4407.17,4407.17,4402.71,4403.04,1953012.0
1757567700,4403.07,4412.53,4403.07,4408.42,4299090.0
1757567880,4408.43,4408.99,4402.86,4403.99,3126874.0
1757568060,4403.64,4404.07,4399.65,4399.96,5098736.0
1757568240,4399.97,4405.06,4397.01,4405.06,4856626.0
1757568420,4405.06,4405.45,4401.49,4405.44,1577266.0
1757568600,4405.45,4413.78,4404.84,4410.66,3708758.0
1757568780,4410.66,4412.48,4407.73,4408.36,2110662.0
1757568960,4408.37,4414.31,4406.0,4412.54,5532286.0
1757569140,4412.54,4424.0,4412.54,4418.31,12427126.0
1757569320,4418.3,4419.07,4413.99,4415.0,2835200.0
1757569500,4414.84,4418.0,4414.72,4415.45,1698298.0
1757569680,4415.45,4417.75,4413.05,4415.38,1645274.0
1757569860,4415.38,4419.0,4415.37,4418.62,2623720.0
1757570040,4418.34,4421.0,4417.69,4419.29,1976386.0
1757570220,4419.29,4419.87,4417.08,4417.26,1346844.0
1757570400,4417.26,4417.67,4408.88,4409.93,2430650.0
1757570580,4409.93,4410.74,4408.21,4408.66,2157882.0
1757570760,4408.67,4408.67,4405.0,4407.76,2030666.0
1757570940,4407.76,4415.0,4406.62,4412.21,5002106.0
1757571120,4412.2,4421.99,4412.19,4417.55,5411040.0
1757571300,4417.55,4419.13,4413.52,4413.65,1777444.0
1757571480,4413.65,4422.9,4413.02,4420.38,4309612.0
1757571660,4420.38,4427.49,4419.36,4424.07,8566446.0
1757571840,4424.08,4438.11,4423.86,4429.8,11968050.0
1757572020,4429.8,4431.93,4424.58,4425.7,4445608.0
1757572200,4425.7,4433.88,4424.0,4433.88,3536656.0
1757572380,4433.98,4433.98,4425.42,4429.68,3670064.0
1757572560,4429.69,4431.0,4427.83,4429.69,2370136.0
1757572740,4429.69,4433.28,4428.33,4433.28,3550902.0
1757572920,4433.02,4439.27,4431.94,4436.02,10738464.0
1757573100,4436.02,4439.0,4435.98,4435.98,3470480.0
1757573280,4435.98,4437.7,4432.99,4434.31,2786094.0
1757573460,4434.32,4435.68,4431.02,4433.99,2277362.0
1757573640,4433.99,4441.99,4432.59,4436.56,9132298.0
1757573820,4436.57,4440.92,4436.57,4438.46,4396874.0
1757574000,4438.47,4439.89,4432.9,4432.9,4182198.0
1757574180,4432.91,4432.91,4424.6,4429.38,12091706.0
1757574360,4429.08,4446.95,4429.08,4444.91,13258672.0
1757574540,4444.76,4451.48,4441.59,4442.92,15378410.0
1757574720,4442.93,4444.23,4441.02,4443.33,4060752.0
1757574900,4443.32,4445.49,4433.64,4434.86,4939728.0
1757575080,4434.86,4441.37,4433.12,4438.94,3388880.0
1757575260,4438.94,4442.02,4438.37,4440.64,2765110.0
1757575440,4440.64,4441.01,4435.39,4437.28,4015628.0
1757575620,4437.27,4439.72,4435.82,4435.83,4998902.0
1757575800,4435.46,4436.76,4432.01,4432.61,4273022.0
1757575980,4432.61,4432.65,4430.2,4431.65,4436918.0
1757576160,4431.66,4434.71,4430.93,4433.23,4480030.0
1757576340,4433.23,4438.38,4431.0,4438.37,2289904.0
1757576520,4438.37,4442.56,4437.63,4440.34,2933234.0
1757576700,4440.35,4443.08,4440.17,4441.81,2568940.0
1757576880,4441.81,4441.88,4436.73,4436.74,2843436.0
1757577060,4436.91,4438.95,4436.61,4437.56,2112142.0
1757577240,4437.57,4439.32,4437.56,4437.91,1208380.0
1757577420,4437.91,4444.05,4436.94,4439.01,4796560.0
1757577600,4439.39,4441.67,4436.78,4438.2,2530114.0
1757577780,4438.21,4438.74,4430.48,4430.48,4678996.0
1757577960,4430.49,4434.0,4429.04,4431.89,3726368.0
1757578140,4431.89,4432.74,4428.25,4429.44,3959390.0
1757578320,4429.45,4434.3,4428.36,4432.01,1926368.0
1757578500,4432.01,4432.75,4427.19,4427.19,3289550.0
1757578680,4427.2,4431.46,4426.88,4430.63,3700048.0
1757578860,4430.64,4431.0,4427.01,4427.25,1382008.0
1757579040,4427.25,4429.96,4426.0,4429.21,2249076.0
1757579220,4429.22,4431.8,4427.06,4427.07,1720318.0
1757579400,4427.54,4432.37,4427.54,4431.85,1518706.0
1757579580,4431.86,4438.99,4431.85,4436.0,2807058.0
1757579760,4436.01,4436.27,4434.46,4435.19,1632072.0
1757579940,4435.2,4438.0,4434.8,4435.52,1592896.0
1757580120,4435.52,4436.59,4434.42,4436.05,1050126.0
1757580300,4436.05,4436.97,4432.39,4433.75,1369540.0
1757580480,4433.74,4435.66,4432.0,4432.0,1507666.0
1757580660,4432.0,4436.6,4431.17,4434.06,1437790.0
1757580840,4434.06,4434.07,4431.23,4431.38,1243492.0
1757581020,4431.37,4431.38,4429.7,4429.97,1333820.0
1757581200,4429.97,4433.41,4429.96,4431.27,1130424.0
1757581380,4431.27,4431.28,4426.46,4427.04,2098020.0
1757581560,4427.03,4428.53,4426.01,4426.17,1428954.0
1757581740,4426.17,4427.04,4420.01,4422.35,9490400.0
1757581920,4422.35,4422.73,4418.69,4418.71,6228690.0
1757582100,4418.71,4421.78,4418.5,4418.66,4835510.0
1757582280,4418.66,4418.67,4412.34,4415.3,9883884.0
1757582460,4415.3,4415.31,4411.54,4413.19,4847836.0
1757582640,4413.2,4418.04,4411.53,4415.01,6505572.0
1757582820,4415.01,4417.65,4414.49,4414.95,3597676.0
1757583000,4415.0,4415.01,4406.42,4407.0,7849820.0
1757583180,4407.01,4411.9,4406.09,4410.0,4349838.0
1757583360,4410.0,4413.8,4406.86,4412.31,2340436.0
1757583540,4412.31,4412.31,4406.0,4406.64,2895950.0
1757583720,4406.63,4411.0,4406.63,4410.02,3561498.0
1757583900,4410.02,4410.26,4404.77,4407.99,2959492.0
1757584080,4407.99,4412.99,4407.08,4412.0,3351996.0
1757584260,4412.01,4419.1,4410.18,4416.68,4577400.0
1757584440,4416.68,4417.54,4412.31,4412.32,2279390.0
1757584620,4412.31,4416.85,4412.31,4415.02,2387756.0
1757584800,4415.02,4419.64,4413.35,4418.29,2385880.0
1757584980,4418.29,4424.8,4418.28,4422.42,5404768.0
1757585160,4422.42,4431.28,4421.31,4423.75,5268014.0
1757585340,4423.75,4426.01,4421.0,4424.99,2450452.0
1757585520,4424.99,4426.88,4424.41,4426.29,1263426.0
1757585700,4426.29,4426.29,4422.76,4423.04,1194488.0
1757585880,4423.04,4425.55,4422.08,4423.24,1454028.0
1757586060,4423.03,4426.7,4422.8,4425.62,1141346.0
1757586240,4425.62,4427.61,4421.14,4421.53,1335520.0
1757586420,4421.53,4422.88,4420.14,4422.01,1607176.0
1757586600,4422.26,4422.28,4416.93,4419.82,4300106.0
1757586780,4419.82,4422.96,4418.23,4419.5,1598630.0
1757586960,4419.5,4424.24,4417.56,4417.57,1374098.0
1757587140,4417.57,4423.0,4417.56,4418.77,908686.0
1757587320,4418.77,4421.34,4418.77,4420.07,589416.0
1757587500,4420.07,4425.0,4417.62,4422.85,1919424.0
1757587680,4422.85,4425.0,4420.53,4425.0,1517012.0
1757587860,4425.0,4426.0,4423.32,4424.98,2316174.0
1757588040,4424.98,4427.77,4423.03,4426.69,2018474.0
1757588220,4426.7,4429.19,4426.24,4426.61,2168996.0
1757588400,4426.38,4428.94,4424.22,4426.47,1418042.0
1757588580,4425.84,4427.16,4422.0,4422.0,707880.0
1757588760,4422.01,4426.93,4421.24,4426.0,1921926.0
1757588940,4425.99,4433.99,4425.99,4433.99,6212750.0
1757589120,4434.0,4436.99,4430.0,4432.54,9812064.0
1757589300,4432.53,4433.91,4427.57,4428.72,3844314.0
1757589480,4428.72,4430.9,4427.0,4428.84,2525364.0
1757589660,4428.84,4429.23,4427.1,4428.31,1022240.0
1757589840,4428.31,4429.28,4426.0,4427.2,1297512.0
1757590020,4427.19,4427.78,4425.38,4425.53,1127718.0
1757590200,4425.53,4427.79,4422.44,4422.44,1980396.0
1757590380,4422.53,4437.28,4422.35,4436.3,8272012.0
1757590560,4436.3,4436.56,4432.7,4433.72,1272222.0
1757590740,4433.73,4435.0,4431.7,4433.01,2198024.0
1757590920,4433.01,4436.0,4433.0,4434.59,1314418.0
1757591100,4434.28,4436.92,4432.34,4432.34,2058424.0
1757591280,4432.35,4432.35,4429.09,4429.54,2075064.0
1757591460,4429.54,4431.61,4429.04,4429.04,1240150.0
1757591640,4429.05,4431.47,4426.63,4426.94,1188862.0
1757591820,4426.94,4429.7,4426.94,4428.06,1209578.0
1757592000,4428.05,4437.15,4427.0,4427.24,7340966.0
1757592180,4427.23,4430.0,4422.11,4426.18,4415272.0
1757592360,4426.18,4430.84,4423.47,4430.71,4191878.0
1757592540,4430.71,4437.0,4429.72,4436.31,8547558.0
1757592720,4436.31,4463.9,4436.31,4452.29,42267732.0
1757592900,4452.56,4454.01,4436.07,4444.0,15127538.0
1757593080,4443.99,4445.68,4441.61,4444.4,4722832.0
1757593260,4444.0,4458.0,4442.5,4454.48,8381912.0
1757593440,4454.3,4461.99,4448.29,4461.62,8158578.0
1757593620,4460.89,4472.1,4456.75,4472.06,17827616.0
1757593800,4471.98,4484.47,4322.0,4401.32,129689792.0
1757593980,4401.84,4418.4,4385.21,4418.16,38244852.0
1757594160,4418.97,4427.59,4405.81,4412.06,24456248.0
1757594340,4413.1,4417.93,4393.71,4416.52,19706516.0
1757594520,4415.94,4416.52,4407.25,4413.24,9383232.0
1757594700,4412.78,4433.5,4412.78,4432.57,18315612.0
1757594880,4432.8,4442.99,4430.1,4442.61,24065748.0
1757595060,4442.81,4443.92,4425.13,4426.44,14340258.0
1757595240,4426.44,4434.45,4424.27,4429.93,6283566.0
1757595420,4429.93,4430.89,4415.0,4424.44,9695386.0
1757595600,4423.76,4425.93,4400.2,4403.01,19129382.0
1757595780,4402.56,4416.97,4401.26,4416.56,16529102.0
1757595960,4416.66,4418.28,4406.39,4411.49,6308202.0
1757596140,4411.49,4411.97,4389.25,4391.67,14016030.0
1757596320,4391.14,4397.87,4383.49,4391.28,19764958.0
1757596500,4390.86,4395.28,4382.73,4393.87,10993466.0
1757596680,4393.86,4406.19,4391.52,4401.02,9533126.0
1757596860,4401.96,4412.61,4398.34,4410.2,8643014.0
1757597040,4410.2,4411.21,4405.53,4408.33,7225094.0
1757597220,4408.23,4408.93,4404.0,4405.6,3687544.0
1757597400,4406.3,4422.0,4406.3,4416.73,12358902.0
1757597580,4416.73,4422.99,4413.34,4414.31,6430786.0
1757597760,4414.32,4417.54,4404.26,4411.73,7284626.0
1757597940,4412.74,4420.28,4412.28,4416.78,7703066.0
1757598120,4416.79,4417.2,4395.48,4398.72,9468770.0
1757598300,4397.51,4407.1,4390.07,4401.83,14314356.0
1757598480,4401.83,4403.76,4398.0,4402.95,5002484.0
1757598660,4402.95,4416.31,4402.95,4415.58,5320170.0
1757598840,4415.57,4416.75,4409.21,4414.17,3930300.0
1757599020,4414.17,4442.04,4413.07,4434.69,24818996.0
1757599200,4435.95,4436.91,4424.16,4426.16,9727120.0
1757599380,4426.11,4428.42,4420.89,4423.15,5622790.0
1757599560,4423.5,4429.4,4419.05,4419.05,3957586.0
1757599740,4419.01,4420.05,4409.36,4411.46,7570062.0
1757599920,4411.92,4416.36,4408.22,4409.53,7907742.0
1757600100,4409.53,4409.53,4398.01,4402.03,12731282.0
1757600280,4402.03,4404.3,4394.22,4395.08,7635520.0
1757600460,4395.09,4405.94,4394.06,4402.29,5997314.0
1757600640,4402.3,4409.05,4402.3,4406.73,5578634.0
1757600820,4406.73,4407.78,4399.73,4406.73,3815696.0
1757601000,4406.73,4418.57,4406.01,4418.05,6421574.0
1757601180,4417.82,4429.64,4417.82,4424.93,11507004.0
1757601360,4425.39,4426.36,4421.15,4422.09,5543290.0
1757601540,4422.09,4432.38,4422.08,4428.19,6783784.0
1757601720,4428.49,4433.33,4428.41,4428.92,4620328.0
1757601900,4428.31,4431.28,4422.31,4426.88,4158328.0
1757602080,4426.89,4429.67,4424.58,4425.65,2365282.0
1757602260,4425.65,4425.95,4415.77,4417.34,3752374.0
1757602440,4417.39,4422.0,4415.71,4419.22,2852748.0
1757602620,4418.54,4427.89,4417.38,4425.22,2625058.0
1757602800,4425.18,4429.92,4425.18,4428.49,2504104.0
1757602980,4428.49,4430.5,4424.29,4428.55,2568464.0
1757603160,4428.55,4429.0,4416.25,4418.92,3611368.0
1757603340,4418.52,4424.33,4417.8,4423.63,2268052.0
1757603520,4423.63,4424.19,4417.57,4418.51,2288276.0
1757603700,4418.71,4425.0,4417.0,4423.84,3166278.0
1757603880,4424.0,4429.64,4423.99,4426.48,3330754.0
1757604060,4426.26,4426.91,4418.23,4418.32,2639910.0
1757604240,4418.35,4423.0,4416.13,4416.42,1983248.0
1757604420,4416.21,4416.53,4410.5,4414.0,4834952.0
1757604600,4414.0,4417.56,4412.1,4416.93,2510466.0
1757604780,4416.93,4420.65,4414.43,4418.29,2115424.0
1757604960,4418.01,4420.15,4411.6,4412.83,2482358.0
1757605140,4412.82,4413.68,4406.54,4406.6,3867470.0
1757605320,4406.6,4409.77,4406.59,4409.48,3164878.0
1757605500,4409.28,4411.67,4400.32,4402.81,6101934.0
1757605680,4402.81,4404.86,4399.48,4399.7,8985168.0
1757605860,4399.95,4405.53,4398.3,4399.05,3183478.0
1757606040,4399.05,4409.9,4399.05,4406.51,3731678.0
1757606220,4406.25,4412.0,4406.25,4410.4,2051684.0
1757606400,4410.4,4415.56,4410.4,4414.54,3080796.0
1757606580,4414.53,4421.13,4413.5,4415.54,5310430.0
1757606760,4415.98,4416.21,4411.01,4412.54,2888778.0
1757606940,4412.53,4417.35,4411.16,4411.27,1829082.0
1757607120,4411.17,4418.95,4411.16,4418.64,1764408.0
1757607300,4418.06,4424.48,4417.53,4421.71,2922082.0
1757607480,4421.71,4422.94,4418.45,4420.99,1604244.0
1757607660,4420.99,4422.0,4415.25,4416.3,1735364.0
1757607840,4416.29,4417.0,4411.13,4413.34,2137848.0
1757608020,4413.55,4413.6,4409.49,4409.54,1923138.0
1757608200,4409.57,4414.99,4409.57,4411.44,2101568.0
1757608380,4411.44,4414.0,4405.0,4406.67,2544830.0
1757608560,4406.67,4416.55,4405.54,4416.33,2324694.0
1757608740,4416.22,4418.49,4415.19,4415.79,1218190.0
1757608920,4416.32,4420.0,4414.1,4416.11,2120152.0
1757609100,4416.12,4416.91,4410.77,4413.91,1838188.0
1757609280,4413.69,4416.9,4412.01,4413.48,912480.0
1757609460,4414.34,4415.27,4406.71,4406.71,1653004.0
1757609640,4406.67,4416.16,4406.67,4416.14,2006092.0
1757609820,4416.14,4416.85,4415.0,4415.88,1189694.0
1757610000,4415.88,4415.88,4411.57,4415.41,941798.0
1757610180,4415.42,4416.44,4412.18,4416.44,819932.0
1757610360,4416.44,4428.18,4415.73,4424.24,6963262.0
1757610540,4424.24,4432.4,4423.26,4425.01,3980592.0
1757610720,4425.0,4430.74,4424.27,4428.93,1801356.0
1757610900,4428.68,4434.61,4428.68,4433.73,4402166.0
1757611080,4433.52,4436.8,4426.09,4428.53,4473318.0
1757611260,4428.53,4433.0,4426.4,4432.0,2057024.0
1757611440,4432.0,4434.54,4432.0,4432.07,1389918.0
1757611620,4432.08,4432.08,4426.09,4426.15,1085458.0
1757611800,4426.15,4430.34,4426.15,4428.61,1689234.0
1757611980,4428.61,4431.9,4428.61,4431.32,1636948.0
1757612160,4431.32,4437.49,4431.32,4437.14,2682240.0
1757612340,4437.14,4440.0,4434.38,4434.59,5630544.0
1757612520,4434.6,4436.24,4432.01,4434.42,1398084.0
1757612700,4434.42,4439.0,4430.0,4430.0,2222110.0
1757612880,4430.0,4430.01,4426.35,4428.06,1810718.0
1757613060,4428.06,4431.99,4426.26,4431.99,1097214.0
1757613240,4431.99,4431.99,4425.64,4428.15,941642.0
1757613420,4428.15,4431.62,4427.05,4431.62,598052.0
1757613600,4431.62,4432.0,4428.64,4430.84,1676564.0
1757613780,4430.84,4435.45,4429.93,4432.47,1013498.0
1757613960,4432.55,4433.7,4426.84,4429.66,880928.0
1757614140,4429.65,4433.08,4427.82,4429.26,3364432.0
1757614320,4429.26,4429.26,4422.87,4422.93,2082212.0
1757614500,4422.88,4422.88,4415.01,4417.32,5726400.0
1757614680,4417.32,4418.67,4411.5,4412.25,2740786.0
1757614860,4411.91,4415.81,4411.5,4414.0,3213894.0
1757615040,4413.74,4416.75,4411.5,4411.58,1705588.0
1757615220,4411.58,4414.77,4410.0,4414.55,2887978.0
1757615400,4414.53,4414.53,4410.48,4410.79,1786408.0
1757615580,4410.8,4410.88,4407.48,4409.95,3000842.0
1757615760,4409.23,4410.48,4406.37,4409.79,2024360.0
1757615940,4409.8,4418.94,4409.8,4418.77,4406336.0
1757616120,4418.78,4422.0,4418.27,4421.56,1183096.0
1757616300,4421.13,4422.51,4417.82,4419.0,708112.0
1757616480,4419.5,4421.45,4418.05,4418.5,842928.0
1757616660,4418.18,4421.8,4414.01,4414.02,856546.0
1757616840,4414.02,4417.36,4411.68,4417.35,1155784.0
1757617020,4417.35,4420.0,4416.64,4418.0,1226980.0
1757617200,4418.0,4418.0,4414.01,4414.41,917776.0
1757617380,4414.41,4418.55,4414.0,4417.11,913710.0
1757617560,4416.79,4422.0,4413.47,4413.79,1101224.0
1757617740,4413.79,4415.01,4411.6,4412.17,1267166.0
1757617920,4412.16,4413.57,4411.43,4412.34,762880.0
1757618100,4412.33,4413.99,4411.0,4411.93,1556506.0
1757618280,4411.68,4416.0,4411.68,4413.18,942288.0
1757618460,4413.18,4417.0,4412.66,4414.17,807754.0
1757618640,4414.16,4419.8,4414.16,4419.79,997846.0
1757618820,4419.79,4426.34,4419.79,4421.35,3922630.0
1757619000,4421.36,4424.66,4420.96,4422.6,1018888.0
1757619180,4422.6,4425.05,4421.98,4423.83,1796866.0
1757619360,4423.83,4425.22,4423.0,4424.99,540978.0
1757619540,4424.99,4425.0,4419.77,4419.97,1288794.0
1757619720,4419.97,4427.72,4419.71,4424.65,2405166.0
1757619900,4424.66,4427.09,4421.16,4423.46,1873570.0
1757620080,4423.46,4427.58,4421.37,4427.58,1035068.0
1757620260,4427.59,4428.99,4422.71,4424.67,1265816.0
1757620440,4424.67,4425.97,4420.37,4422.19,1292366.0
1757620620,4421.94,4423.21,4420.46,4422.52,274662.0
1757620800,4422.35,4422.35,4416.0,4416.4,1219118.0
1757620980,4416.4,4422.14,4414.56,4422.14,1175492.0
1757621160,4422.14,4425.54,4420.34,4420.34,761294.0
1757621340,4420.35,4420.35,4417.0,4417.0,626884.0
1757621520,4417.01,4417.62,4413.52,4413.82,994152.0
1757621700,4413.75,4418.57,4413.66,4415.56,838662.0
1757621880,4415.55,4420.7,4414.43,4419.98,1217278.0
1757622060,4419.98,4421.99,4418.92,4419.96,541302.0
1757622240,4419.96,4422.0,4419.04,4419.66,1670340.0
1757622420,4419.66,4419.67,4416.91,4417.76,468752.0
1757622600,4417.77,4420.2,4415.01,4415.01,748354.0
1757622780,4415.02,4419.5,4414.2,4419.2,1461896.0
1757622960,4419.2,4419.21,4416.13,4416.78,460056.0
1757623140,4416.78,4416.79,4414.41,4414.41,437238.0
1757623320,4414.41,4416.23,4414.4,4414.74,1138042.0
1757623500,4414.74,4416.22,4414.41,4414.85,562842.0
1757623680,4414.85,4418.62,4413.5,4418.61,877774.0
1757623860,4418.61,4418.61,4414.2,4414.38,407162.0
1757624040,4414.81,4414.82,4413.46,4413.48,662460.0
1757624220,4413.49,4416.53,4413.16,4415.5,804884.0
1757624400,4415.48,4417.07,4413.56,4417.07,385810.0
1757624580,4417.62,4421.0,4417.62,4420.99,641568.0
1757624760,4421.0,4421.79,4420.33,4421.06,729542.0
1757624940,4421.06,4422.32,4421.06,4421.23,970510.0
1757625120,4421.23,4421.66,4418.51,4418.52,672956.0
1757625300,4418.5,4420.82,4418.0,4418.86,656566.0
1757625480,4418.87,4420.0,4418.75,4419.23,346964.0
1757625660,4419.22,4419.23,4414.76,4414.77,833228.0
1757625840,4414.77,4415.79,4414.16,4415.78,745272.0
1757626020,4415.78,4417.57,4415.78,4416.86,351708.0
1757626200,4416.86,4419.36,4416.85,4419.29,1219212.0
1757626380,4419.29,4419.64,4418.8,4418.8,504504.0
1757626560,4418.8,4419.56,4418.0,4418.52,980240.0
1757626740,4418.52,4419.68,4418.52,4418.86,663074.0
1757626920,4418.87,4421.98,4418.86,4421.45,677026.0
1757627100,4421.46,4421.5,4419.95,4419.95,559090.0
1757627280,4419.95,4425.16,4418.9,4424.56,1180644.0
1757627460,4424.65,4428.57,4423.5,4428.57,1260206.0
1757627640,4428.56,4429.44,4427.34,4428.0,1039054.0
1757627820,4428.54,4428.73,4424.96,4427.08,846770.0
1757628000,4427.08,4430.25,4425.04,4426.04,2189508.0
1757628180,4426.03,4428.89,4422.22,4424.47,1709346.0
1757628360,4424.47,4427.0,4424.47,4426.47,2234620.0
1757628540,4426.47,4428.36,4425.45,4428.08,3534304.0
1757628720,4428.08,4428.26,4425.19,4425.48,2441054.0
1757628900,4425.49,4432.66,4425.48,4430.35,3621718.0
1757629080,4430.35,4434.8,4429.35,4434.8,3473994.0
1757629260,4435.18,4439.0,4434.0,4438.92,4087756.0
1757629440,4438.92,4450.82,4438.71,4439.7,13348458.0
1757629620,4439.7,4445.3,4438.78,4441.44,6185112.0
1757629800,4441.44,4443.3,4436.1,4441.44,4804476.0
1757629980,4441.43,4447.36,4441.43,4443.74,6893874.0
1757630160,4443.74,4447.39,4441.32,4445.08,2410938.0
1757630340,4445.08,4450.83,4445.0,4449.0,5446150.0
1757630520,4448.99,4450.36,4444.45,4445.92,1864306.0
1757630700,4445.92,4457.99,4445.92,4456.66,7237956.0
1757630880,4456.65,4457.92,4453.39,4457.43,2955396.0
1757631060,4457.9,4460.47,4451.51,4453.7,2897712.0
1757631240,4453.7,4463.17,4453.32,4457.25,6863226.0
1757631420,4457.25,4457.25,4451.38,4451.38,1620532.0
1757631600,4451.0,4457.39,4451.0,4454.69,2985024.0
1757631780,4454.69,4456.0,4449.53,4452.76,2451340.0
1757631960,4452.75,4453.95,4449.22,4451.78,1281540.0
1757632140,4451.78,4460.4,4451.01,4460.24,5056994.0
1757632320,4460.24,4467.56,4460.18,4464.01,6524424.0
1757632500,4464.0,4465.24,4459.6,4461.71,4846658.0
1757632680,4461.7,4466.61,4458.9,4465.87,3237456.0
1757632860,4465.87,4467.0,4463.77,4465.14,2344358.0
1757633040,4465.29,4466.0,4460.0,4460.01,1535834.0
1757633220,4459.49,4460.86,4458.05,4459.44,2757760.0
1757633400,4459.44,4460.48,4457.47,4457.73,1967410.0
1757633580,4457.73,4458.28,4453.77,4456.53,3174330.0
1757633760,4456.52,4459.11,4453.7,4454.85,1449702.0
1757633940,4454.86,4455.16,4452.0,4452.0,1084844.0
1757634120,4452.4,4458.0,4451.84,4457.99,1389514.0
1757634300,4457.99,4462.0,4457.99,4460.91,3005130.0
1757634480,4460.92,4461.59,4454.02,4457.74,1432596.0
1757634660,4457.75,4457.98,4454.98,4457.33,1110536.0
1757634840,4457.49,4458.86,4455.46,4458.85,1123416.0
1757635020,4458.86,4459.53,4456.86,4456.86,1528068.0
1757635200,4456.86,4463.0,4454.79,4456.53,6558378.0
1757635380,4456.29,4457.35,4450.49,4454.66,4297864.0
1757635560,4454.66,4455.1,4452.29,4453.2,1133450.0
1757635740,4453.2,4458.99,4452.95,4457.34,2266590.0
1757635920,4457.34,4458.59,4453.9,4454.46,1287066.0
1757636100,4454.45,4456.91,4448.76,4449.19,3034658.0
1757636280,4449.16,4452.56,4448.36,4452.56,1475800.0
1757636460,4452.55,4468.58,4452.55,4465.21,5592852.0
1757636640,4465.21,4466.18,4460.63,4464.22,2694766.0
1757636820,4464.22,4464.3,4459.21,4461.82,2571410.0
1757637000,4461.82,4471.55,4460.65,4467.63,4922886.0
1757637180,4467.89,4471.98,4467.01,4470.01,3411456.0
1757637360,4470.0,4474.1,4468.83,4473.89,3973622.0
1757637540,4473.62,4475.12,4470.61,4474.02,4311478.0
1757637720,4474.01,4515.99,4470.36,4507.24,61709516.0
1757637900,4507.29,4518.5,4494.0,4515.3,29545370.0
1757638080,4515.3,4537.22,4512.06,4529.82,25341252.0
1757638260,4528.63,4532.43,4518.57,4518.57,17851518.0
1757638440,4518.94,4522.92,4513.78,4515.0,9960302.0
1757638620,4514.3,4516.26,4509.29,4510.81,7775890.0
1757638800,4510.81,4523.41,4510.81,4522.85,10068788.0
1757638980,4522.85,4528.23,4520.0,4525.13,6972262.0
1757639160,4525.14,4527.98,4521.65,4526.23,5237630.0
1757639340,4526.23,4528.48,4518.71,4523.0,5059764.0
1757639520,4522.25,4529.91,4519.17,4529.91,6591006.0
1757639700,4529.91,4531.48,4520.63,4522.39,6192278.0
1757639880,4522.25,4523.49,4516.64,4523.0,4443386.0
1757640060,4523.0,4531.27,4521.31,4526.99,4954002.0
1757640240,4526.99,4529.5,4524.15,4524.93,3270816.0
1757640420,4524.95,4524.95,4520.0,4520.84,2963348.0
1757640600,4520.83,4521.04,4513.78,4515.2,4729900.0
1757640780,4515.6,4515.6,4505.89,4505.89,6985812.0
1757640960,4505.89,4516.08,4505.88,4515.14,14508200.0
1757641140,4515.14,4516.72,4507.78,4509.02,6125824.0
1757641320,4509.59,4513.5,4508.56,4512.41,5008728.0
1757641500,4512.41,4513.5,4504.76,4507.3,6676730.0
1757641680,4507.3,4508.57,4504.17,4506.98,5951952.0
1757641860,4506.97,4507.69,4501.18,4502.38,6261524.0
1757642040,4502.38,4503.02,4495.15,4495.71,9251686.0
1757642220,4495.17,4499.75,4490.5,4496.56,6725816.0
1757642400,4496.56,4502.57,4494.45,4501.01,5750266.0
1757642580,4501.01,4507.34,4501.01,4503.61,3478068.0
1757642760,4503.6,4510.0,4503.0,4510.0,4973694.0
1757642940,4509.99,4512.0,4509.0,4509.83,2255498.0
1757643120,4509.83,4512.0,4507.82,4507.99,1769320.0
1757643300,4507.99,4518.51,4507.99,4517.6,6000016.0
1757643480,4517.6,4519.02,4512.66,4515.77,3066338.0
1757643660,4515.98,4522.3,4515.18,4521.0,2657192.0
1757643840,4520.99,4522.0,4516.97,4517.39,2167512.0
1757644020,4517.39,4518.27,4512.61,4513.74,2311266.0
1757644200,4513.75,4515.46,4506.22,4508.13,3126358.0
1757644380,4508.13,4518.68,4508.13,4518.68,2723672.0
1757644560,4518.67,4521.69,4513.73,4520.37,1714182.0
1757644740,4520.21,4523.0,4513.56,4514.23,3440734.0
1757644920,4514.23,4517.21,4512.93,4513.29,1613874.0
1757645100,4513.29,4513.6,4509.0,4509.23,2085374.0
1757645280,4509.23,4509.23,4503.53,4504.07,3649930.0
1757645460,4504.46,4509.66,4503.61,4504.01,2813552.0
1757645640,4504.01,4505.06,4501.46,4503.23,3513200.0
1757645820,4503.23,4507.31,4502.15,4505.59,2659252.0
1757646000,4505.59,4507.29,4502.77,4502.8,1121504.0
1757646180,4502.8,4503.0,4499.47,4499.69,2870382.0
1757646360,4499.69,4503.64,4499.47,4502.0,1470968.0
1757646540,4501.78,4502.57,4500.0,4500.42,1171604.0
1757646720,4500.41,4501.12,4496.0,4500.59,2868394.0
1757646900,4500.59,4506.12,4498.35,4506.11,1826548.0
1757647080,4505.79,4506.96,4500.49,4501.01,2088050.0
1757647260,4501.01,4501.01,4498.02,4498.27,1308268.0
1757647440,4498.28,4500.2,4498.0,4498.26,1561742.0
1757647620,4498.27,4500.18,4497.63,4500.0,1948078.0
1757647800,4500.0,4501.0,4497.5,4497.51,1128116.0
1757647980,4497.51,4504.69,4496.55,4497.02,1797308.0
1757648160,4497.01,4497.2,4490.27,4491.4,8110250.0
1757648340,4491.61,4493.14,4486.23,4492.21,6562258.0
1757648520,4492.01,4497.6,4492.0,4495.37,2888708.0
1757648700,4495.37,4503.56,4494.3,4498.39,5745514.0
1757648880,4498.39,4500.82,4497.24,4499.07,2665854.0
1757649060,4499.06,4503.41,4497.8,4501.35,2064942.0
1757649240,4501.35,4502.6,4499.44,4502.22,1997664.0
1757649420,4502.23,4504.94,4501.51,4503.61,1332352.0
1757649600,4503.6,4506.24,4501.08,4502.09,2382808.0
1757649780,4502.09,4506.75,4502.08,4502.58,1557176.0
1757649960,4502.48,4502.48,4498.08,4498.4,1848370.0
1757650140,4498.41,4505.6,4498.4,4503.98,1783210.0
1757650320,4503.99,4509.89,4503.98,4507.84,3854348.0
1757650500,4507.84,4511.51,4506.19,4507.38,3020424.0
1757650680,4507.39,4511.52,4507.38,4509.02,2438166.0
1757650860,4509.01,4512.43,4509.0,4509.19,2313060.0
1757651040,4509.19,4512.99,4507.2,4512.99,1383614.0
1757651220,4512.99,4518.33,4512.64,4515.99,3472464.0
1757651400,4515.99,4520.0,4515.03,4517.59,3596298.0
1757651580,4517.59,4518.92,4514.15,4517.27,2512092.0
1757651760,4517.27,4519.32,4515.92,4516.48,2228632.0
1757651940,4516.49,4520.89,4516.48,4518.96,2235428.0
1757652120,4518.96,4520.0,4517.43,4517.65,1350744.0
1757652300,4517.54,4517.54,4513.0,4513.24,2682368.0
1757652480,4513.23,4519.46,4512.9,4519.05,2315170.0
1757652660,4519.04,4521.0,4517.28,4520.48,2352060.0
1757652840,4520.49,4522.72,4518.93,4519.72,1776200.0
1757653020,4519.72,4522.0,4518.63,4519.25,1493808.0
1757653200,4519.01,4519.82,4516.6,4519.81,1575174.0
1757653380,4519.75,4521.43,4517.72,4518.29,1714924.0
1757653560,4518.28,4519.44,4517.5,4517.99,1254280.0
1757653740,4517.98,4518.02,4512.39,4513.86,2264570.0
1757653920,4513.86,4515.82,4513.52,4514.86,801472.0
1757654100,4514.87,4521.94,4514.41,4521.75,1702350.0
1757654280,4521.34,4523.74,4521.16,4522.73,3884232.0
1757654460,4522.73,4526.6,4521.44,4522.66,3349952.0
1757654640,4522.66,4527.95,4520.0,4520.01,2150176.0
1757654820,4520.01,4521.94,4518.17,4518.18,2383768.0
1757655000,4518.18,4520.8,4515.81,4520.6,1545906.0
1757655180,4520.6,4524.21,4520.08,4523.89,1501080.0
1757655360,4523.9,4525.49,4517.12,4517.12,1422786.0
1757655540,4517.12,4523.0,4517.02,4522.35,1175710.0
1757655720,4522.36,4528.15,4522.0,4527.61,3545418.0
1757655900,4527.61,4544.72,4526.17,4544.04,18678772.0
1757656080,4544.06,4550.0,4538.29,4544.86,12172062.0
1757656260,4544.85,4545.0,4540.01,4541.67,4795028.0
1757656440,4541.67,4553.25,4540.57,4548.23,9337566.0
1757656620,4548.24,4557.23,4548.24,4555.76,8664218.0
1757656800,4556.69,4556.69,4549.46,4550.09,7204464.0
1757656980,4550.01,4560.65,4549.55,4551.73,9967226.0
1757657160,4551.32,4552.0,4547.23,4549.65,5868218.0
1757657340,4549.65,4549.66,4546.1,4548.01,3089912.0
1757657520,4548.01,4551.92,4545.8,4545.93,2814144.0
1757657700,4545.93,4550.0,4544.43,4549.99,2467270.0
1757657880,4550.0,4553.79,4549.17,4553.3,2481252.0
1757658060,4553.51,4553.9,4552.24,4553.21,1812808.0
1757658240,4553.21,4553.9,4545.76,4545.77,3824366.0
1757658420,4545.76,4546.23,4541.55,4544.04,3924320.0
1757658600,4544.03,4547.83,4542.82,4547.34,2222660.0
1757658780,4547.07,4548.58,4540.18,4540.53,2868596.0
1757658960,4540.54,4540.54,4538.0,4538.3,3473238.0
1757659140,4538.3,4541.18,4536.01,4540.69,2937074.0
1757659320,4540.69,4542.03,4539.29,4541.04,1090386.0
1757659500,4541.04,4542.19,4537.01,4540.38,2855120.0
1757659680,4540.39,4540.39,4533.85,4534.64,4722048.0
1757659860,4534.63,4537.57,4532.25,4536.56,4601462.0
1757660040,4536.55,4536.55,4534.07,4534.99,1410146.0
1757660220,4534.99,4537.99,4531.96,4537.5,2587522.0
1757660400,4537.49,4538.98,4535.11,4536.89,1553344.0
1757660580,4536.51,4548.69,4535.6,4545.31,5011788.0
1757660760,4545.31,4548.43,4544.12,4545.15,2642114.0
1757660940,4545.14,4546.33,4544.11,4544.11,1992858.0
1757661120,4544.11,4547.94,4544.11,4544.4,2506104.0
1757661300,4544.39,4548.24,4544.39,4547.76,2444264.0
1757661480,4547.75,4549.73,4539.51,4540.52,4060562.0
1757661660,4540.7,4542.75,4539.12,4539.4,1446796.0
1757661840,4539.4,4540.44,4534.75,4534.75,2369508.0
1757662020,4534.75,4537.5,4534.6,4537.0,2063104.0
1757662200,4536.99,4537.0,4528.47,4530.01,5190762.0
1757662380,4530.0,4531.45,4526.19,4526.5,4680084.0
1757662560,4526.5,4529.15,4525.39,4526.26,4416550.0
1757662740,4526.26,4530.0,4526.0,4527.12,2866704.0
1757662920,4527.11,4529.25,4526.65,4527.74,2274522.0
1757663100,4527.74,4527.99,4521.48,4525.67,5602972.0
1757663280,4526.95,4528.62,4523.18,4528.41,3065272.0
1757663460,4528.21,4529.52,4527.33,4528.02,1708900.0
1757663640,4528.02,4528.19,4523.08,4523.09,1612406.0
1757663820,4523.09,4526.06,4522.65,4524.38,1911890.0
1757664000,4524.39,4527.14,4523.99,4524.0,2287244.0
1757664180,4524.0,4524.21,4521.01,4521.01,2143868.0
1757664360,4521.01,4521.01,4518.03,4519.52,4296218.0
1757664540,4519.53,4529.0,4519.52,4527.44,5100454.0
1757664720,4527.44,4531.93,4523.87,4523.87,3511036.0
1757664900,4523.87,4525.71,4513.63,4514.33,4869670.0
1757665080,4514.33,4522.3,4512.11,4520.4,5136762.0
1757665260,4520.41,4520.91,4517.0,4519.73,3693572.0
1757665440,4519.74,4523.92,4519.73,4523.69,2539496.0
1757665620,4523.68,4523.68,4519.26,4519.31,1622730.0
1757665800,4519.31,4520.94,4516.91,4519.44,1719116.0
1757665980,4519.44,4521.01,4514.13,4519.02,1809682.0
1757666160,4519.03,4519.82,4517.0,4517.05,1214378.0
1757666340,4517.05,4517.71,4515.0,4516.7,1834300.0
1757666520,4516.69,4518.75,4515.81,4517.06,1061006.0
1757666700,4517.05,4519.23,4514.38,4515.53,1484494.0
1757666880,4515.54,4515.54,4512.18,4513.75,2696880.0
1757667060,4513.76,4516.01,4511.81,4515.23,3512088.0
1757667240,4515.23,4515.91,4512.8,4515.0,1243528.0
1757667420,4515.0,4516.45,4514.67,4516.29,1222552.0
1757667600,4516.28,4522.89,4515.8,4520.01,2974050.0
1757667780,4520.01,4520.01,4515.65,4518.92,1356912.0
1757667960,4518.92,4523.81,4518.35,4520.83,2411400.0
1757668140,4520.84,4523.79,4520.39,4520.89,3335904.0
1757668320,4520.88,4523.68,4520.66,4522.0,1451278.0
1757668500,4522.01,4522.5,4518.57,4518.57,1280206.0
1757668680,4518.49,4518.49,4514.15,4514.16,1463230.0
1757668860,4514.16,4516.38,4513.31,4515.43,1740948.0
1757669040,4515.43,4516.39,4515.05,4515.84,698050.0
1757669220,4515.84,4517.23,4514.16,4516.28,1214072.0
1757669400,4516.27,4522.91,4516.27,4522.77,2372106.0
1757669580,4522.77,4526.85,4521.47,4523.22,4502254.0
1757669760,4523.21,4526.42,4521.0,4521.0,2313434.0
1757669940,4521.01,4521.23,4517.95,4518.25,1582138.0
1757670120,4518.25,4518.25,4516.0,4516.51,1829696.0
1757670300,4516.64,4520.06,4514.0,4514.01,2645852.0
1757670480,4514.01,4516.22,4508.02,4509.39,6394056.0
1757670660,4509.39,4509.56,4502.09,4506.55,10139350.0
1757670840,4506.55,4513.99,4506.13,4513.36,3381706.0
1757671020,4513.36,4514.57,4512.91,4513.69,1333584.0
1757671200,4513.69,4514.11,4511.78,4513.45,1594010.0
1757671380,4514.84,4515.2,4507.79,4507.8,1483598.0
1757671560,4507.81,4516.87,4507.0,4516.41,1900298.0
1757671740,4516.41,4521.96,4516.41,4518.94,6389180.0
1757671920,4518.94,4519.47,4515.0,4515.8,1379240.0
1757672100,4515.8,4515.8,4508.7,4508.98,3997130.0
1757672280,4508.98,4512.38,4508.69,4508.84,2021570.0
1757672460,4509.47,4513.29,4505.88,4507.84,2789128.0
1757672640,4507.9,4511.19,4507.02,4510.52,925442.0
1757672820,4510.53,4511.6,4509.0,4509.8,1398374.0
1757673000,4508.8,4513.26,4508.13,4512.79,1674682.0
1757673180,4512.79,4513.13,4509.56,4511.33,887462.0
1757673360,4511.34,4513.0,4509.34,4512.92,1017822.0
1757673540,4512.91,4513.67,4511.39,4512.8,864380.0
1757673720,4512.8,4512.8,4509.4,4510.57,1423232.0
1757673900,4510.56,4510.8,4508.0,4509.56,2016752.0
1757674080,4509.41,4512.2,4509.03,4511.92,1400540.0
1757674260,4511.88,4515.0,4511.28,4513.3,1840548.0
1757674440,4513.31,4513.31,4508.82,4512.5,1010004.0
1757674620,4512.5,4515.97,4512.5,4515.12,1896738.0
1757674800,4515.12,4515.12,4511.93,4512.65,1634966.0
1757674980,4512.64,4514.86,4512.29,4514.23,1316756.0
1757675160,4514.23,4519.23,4512.5,4517.05,2733862.0
1757675340,4517.73,4525.0,4517.72,4519.9,4522940.0
1757675520,4519.9,4521.0,4518.91,4519.23,1031494.0
1757675700,4519.24,4524.27,4519.23,4524.11,1704210.0
1757675880,4524.11,4525.71,4521.18,4523.06,2779068.0
1757676060,4523.05,4528.76,4521.32,4528.18,2583302.0
1757676240,4528.19,4531.0,4527.57,4530.0,4962136.0
1757676420,4529.99,4534.55,4529.99,4533.01,4187502.0
1757676600,4533.01,4533.47,4529.32,4530.03,3997282.0
1757676780,4530.02,4530.03,4525.64,4525.64,2004134.0
1757676960,4525.65,4528.01,4522.66,4528.0,2745400.0
1757677140,4528.01,4530.01,4526.31,4527.7,1525360.0
1757677320,4527.7,4527.7,4524.0,4524.17,1250268.0
1757677500,4524.18,4524.64,4521.32,4521.59,1244124.0
1757677680,4521.59,4523.0,4519.01,4519.02,1633124.0
1757677860,4519.02,4519.79,4515.44,4519.78,1865252.0
1757678040,4519.76,4519.76,4514.63,4515.29,1589838.0
1757678220,4515.29,4519.01,4514.98,4519.0,1751774.0
1757678400,4519.26,4520.5,4514.55,4515.97,2349636.0
1757678580,4515.97,4516.3,4507.48,4509.81,5966714.0
1757678760,4510.0,4510.0,4502.43,4505.46,8503040.0
1757678940,4505.46,4513.52,4505.46,4512.2,4734358.0
1757679120,4512.19,4513.71,4510.4,4510.6,1997550.0
1757679300,4510.59,4516.36,4507.79,4516.35,2254706.0
1757679480,4516.01,4516.84,4512.65,4512.65,1445936.0
1757679660,4512.65,4512.68,4509.28,4509.82,2280854.0
1757679840,4510.2,4515.8,4509.32,4514.99,2481694.0
1757680020,4514.99,4519.15,4513.26,4517.56,4117012.0
1757680200,4517.57,4519.02,4514.0,4515.35,1599118.0
1757680380,4515.2,4515.81,4510.82,4512.24,1378880.0
1757680560,4512.25,4514.75,4510.01,4512.29,1235362.0
1757680740,4512.29,4515.04,4511.0,4514.21,1218486.0
1757680920,4514.22,4518.77,4512.9,4517.04,895056.0
1757681100,4517.04,4518.26,4515.6,4517.35,1066854.0
1757681280,4517.35,4522.78,4516.06,4519.28,2455126.0
1757681460,4518.8,4529.38,4518.23,4527.59,5854224.0
1757681640,4527.32,4528.65,4525.5,4528.64,3882758.0
1757681820,4528.65,4528.88,4524.03,4524.96,1540876.0
1757682000,4524.96,4527.22,4522.0,4527.01,1494708.0
1757682180,4527.01,4528.35,4522.67,4522.67,1890570.0
1757682360,4522.68,4523.87,4520.71,4523.54,1142710.0
1757682540,4523.54,4524.69,4520.01,4520.35,1725830.0
1757682720,4520.36,4522.48,4520.0,4520.79,1268122.0
1757682900,4520.79,4521.56,4515.74,4518.25,1823440.0
1757683080,4518.25,4519.73,4516.11,4517.09,2018148.0
1757683260,4517.09,4519.26,4515.25,4516.1,1585180.0
1757683440,4516.11,4520.13,4516.1,4518.96,835334.0
1757683620,4518.96,4518.96,4516.07,4517.02,1232560.0
1757683800,4517.02,4523.15,4511.66,4519.26,5373358.0
1757683980,4518.58,4524.79,4511.16,4511.17,3329612.0
1757684160,4511.16,4516.59,4506.51,4507.76,7922064.0
1757684340,4507.71,4512.71,4505.44,4512.1,5382970.0
1757684520,4511.81,4514.86,4509.39,4513.69,4942848.0
1757684700,4513.61,4517.34,4510.81,4516.07,2703506.0
1757684880,4516.74,4520.99,4512.38,4515.39,3639456.0
1757685060,4515.4,4518.0,4510.0,4517.84,2807336.0
1757685240,4517.84,4540.12,4517.84,4536.47,13999704.0
1757685420,4536.25,4542.0,4535.53,4537.99,9876356.0
1757685600,4537.98,4547.98,4531.8,4543.82,14656860.0
1757685780,4543.89,4550.56,4542.64,4548.45,12242500.0
1757685960,4548.45,4555.67,4546.49,4555.16,12248146.0
1757686140,4555.16,4563.0,4553.56,4555.92,16339496.0
1757686320,4555.92,4555.92,4541.35,4544.6,12762698.0
1757686500,4544.08,4551.55,4541.18,4549.71,9236238.0
1757686680,4549.41,4562.67,4549.12,4553.86,12275174.0
1757686860,4553.86,4557.59,4550.0,4557.59,7825182.0
1757687040,4557.57,4569.99,4557.57,4561.72,16681970.0
1757687220,4561.71,4565.03,4556.23,4556.86,8145212.0
1757687400,4557.35,4562.88,4551.99,4557.0,7999702.0
1757687580,4557.0,4557.87,4544.11,4544.99,8526854.0
1757687760,4544.99,4545.0,4527.28,4529.02,18024980.0
1757687940,4529.03,4533.58,4526.01,4533.02,10365952.0
1757688120,4533.02,4533.79,4522.66,4523.24,8546224.0
1757688300,4523.24,4536.05,4523.24,4535.83,7239372.0
1757688480,4535.84,4541.24,4531.69,4540.42,5341632.0
1757688660,4540.43,4541.62,4534.13,4537.49,2003814.0
1757688840,4537.48,4543.94,4536.06,4542.01,4060794.0
1757689020,4542.01,4545.74,4540.96,4545.16,3670550.0
1757689200,4545.16,4547.93,4539.25,4539.25,4280076.0
1757689380,4539.29,4539.99,4529.77,4531.46,5154472.0
1757689560,4531.46,4536.34,4528.68,4533.99,3234924.0
1757689740,4534.0,4540.45,4528.59,4528.6,2208306.0
1757689920,4528.8,4532.25,4528.63,4531.2,2454120.0
1757690100,4531.2,4542.13,4528.11,4540.05,4482264.0
1757690280,4539.33,4539.93,4532.4,4532.4,2159068.0
1757690460,4532.4,4534.05,4528.68,4532.63,3218234.0
1757690640,4532.63,4538.11,4531.5,4531.5,1527072.0
1757690820,4531.51,4534.17,4530.0,4530.38,1642416.0
1757691000,4530.38,4532.42,4526.31,4531.72,2794728.0
1757691180,4531.72,4541.87,4530.52,4538.3,2845260.0
1757691360,4538.01,4539.73,4535.5,4537.41,2328058.0
1757691540,4537.41,4540.29,4536.29,4539.68,2162502.0
1757691720,4539.68,4539.68,4535.74,4539.36,1400894.0
1757691900,4539.35,4540.29,4537.24,4540.28,1661002.0
1757692080,4540.29,4549.95,4540.28,4545.84,6137588.0
1757692260,4545.84,4549.37,4541.26,4543.99,2486882.0
1757692440,4543.99,4545.37,4538.91,4543.18,3029804.0
1757692620,4543.19,4546.0,4539.5,4540.16,1391942.0
1757692800,4540.16,4542.23,4537.7,4538.1,2760392.0
1757692980,4538.33,4541.0,4534.3,4535.39,2938916.0
1757693160,4535.39,4535.39,4531.76,4534.04,3410622.0
1757693340,4534.04,4542.49,4534.03,4541.54,2736922.0
1757693520,4541.54,4546.51,4541.24,4546.44,3048416.0
1757693700,4546.43,4548.79,4543.56,4544.65,2552758.0
1757693880,4544.03,4548.4,4544.02,4546.72,2360836.0
1757694060,4546.72,4564.71,4543.48,4558.66,12462674.0
1757694240,4558.66,4560.0,4556.15,4557.2,5329734.0
1757694420,4556.69,4570.35,4556.69,4567.01,14064396.0
1757694600,4567.3,4574.52,4564.43,4568.98,11259414.0
1757694780,4568.98,4571.35,4555.91,4558.35,10524972.0
1757694960,4558.01,4560.01,4554.56,4558.69,5734726.0
1757695140,4558.69,4558.69,4550.58,4551.76,5560502.0
1757695320,4551.99,4559.34,4551.99,4557.55,2744390.0
1757695500,4557.55,4565.91,4555.17,4565.33,4155158.0
1757695680,4565.33,4567.01,4561.27,4564.3,4928126.0
1757695860,4564.3,4568.6,4563.03,4568.56,4567274.0
1757696040,4568.16,4573.32,4564.0,4571.77,6881882.0
1757696220,4572.04,4574.76,4567.97,4573.66,7893170.0
1757696400,4573.7,4576.02,4565.28,4567.51,7754628.0
1757696580,4566.86,4567.45,4562.93,4566.89,4769012.0
1757696760,4566.89,4571.98,4564.25,4571.98,2665514.0
1757696940,4572.28,4573.65,4567.93,4572.48,2456334.0
1757697120,4572.48,4576.33,4571.06,4574.99,4512536.0
1757697300,4574.99,4584.04,4574.99,4582.38,10631588.0
1757697480,4582.38,4584.0,4569.22,4578.79,9248688.0
1757697660,4578.8,4586.87,4578.44,4584.47,8697178.0
1757697840,4584.48,4588.23,4582.45,4588.03,6341832.0
1757698020,4588.04,4590.82,4583.42,4587.99,11756992.0
1757698200,4587.99,4598.47,4586.01,4597.47,18153060.0
1757698380,4596.8,4606.6,4593.78,4598.76,19548916.0
1757698560,4598.76,4607.89,4598.0,4605.83,13287440.0
1757698740,4606.1,4613.38,4604.37,4605.37,13446838.0
1757698920,4605.37,4618.25,4605.37,4615.24,10698848.0
1757699100,4615.98,4619.74,4611.89,4618.83,12813040.0
1757699280,4618.83,4626.58,4618.57,4619.81,14564210.0
1757699460,4620.49,4620.92,4608.6,4610.13,13735120.0
1757699640,4610.29,4610.77,4602.3,4602.68,12781054.0
1757699820,4602.67,4612.67,4602.67,4611.33,7603218.0
1757700000,4611.33,4613.0,4600.66,4603.8,6906240.0
1757700180,4603.8,4605.56,4598.0,4603.84,6669816.0
1757700360,4603.84,4604.69,4601.42,4603.01,4222874.0
1757700540,4603.01,4609.4,4603.01,4609.01,3983546.0
1757700720,4609.39,4613.16,4609.1,4610.06,4040692.0
1757700900,4610.06,4615.81,4609.09,4615.61,4445818.0
1757701080,4615.61,4618.22,4609.35,4614.49,4538586.0
1757701260,4614.48,4616.58,4607.62,4607.99,5484670.0
1757701440,4608.41,4615.0,4605.04,4614.14,2403470.0
1757701620,4614.14,4616.0,4611.39,4613.33,2307006.0
1757701800,4613.32,4621.87,4613.32,4621.2,5049176.0
1757701980,4621.21,4625.49,4618.5,4622.3,8131848.0
1757702160,4622.3,4625.43,4620.23,4624.1,3950524.0
1757702340,4624.1,4624.45,4612.68,4614.37,6121510.0
1757702520,4614.98,4617.56,4611.14,4613.05,2720866.0
1757702700,4613.04,4617.91,4611.01,4617.69,2762432.0
1757702880,4617.65,4618.57,4609.13,4614.56,4066664.0
1757703060,4614.57,4620.0,4614.02,4618.0,2922510.0
1757703240,4617.99,4621.04,4617.99,4619.24,1439184.0
1757703420,4619.25,4622.51,4619.25,4622.4,2184764.0
1757703600,4622.4,4622.87,4613.03,4615.84,4059044.0
1757703780,4615.85,4624.0,4613.88,4622.09,4243158.0
1757703960,4621.8,4624.04,4618.2,4620.11,2382152.0
1757704140,4620.11,4624.09,4619.25,4619.99,2885518.0
1757704320,4620.0,4624.37,4616.01,4617.6,3654342.0
1757704500,4617.59,4618.98,4611.81,4616.79,4637932.0
1757704680,4617.02,4622.0,4615.76,4621.5,2065536.0
1757704860,4621.5,4623.89,4621.37,4622.03,1887858.0
1757705040,4622.02,4625.8,4621.17,4625.66,3390652.0
1757705220,4625.67,4627.96,4620.24,4627.08,4523444.0
1757705400,4627.08,4630.56,4621.52,4622.19,6278384.0
1757705580,4622.19,4632.99,4620.19,4632.57,9085528.0
1757705760,4632.57,4637.79,4632.0,4635.24,8392800.0
1757705940,4635.24,4640.0,4634.07,4638.47,6434644.0
1757706120,4638.25,4642.0,4638.25,4641.57,8713758.0
1757706300,4641.33,4644.17,4639.6,4642.19,8944174.0
1757706480,4642.18,4646.0,4639.47,4643.9,8189238.0
1757706660,4643.9,4651.93,4643.9,4651.93,13366516.0
1757706840,4652.0,4657.64,4650.74,4655.49,21763466.0
1757707020,4655.5,4658.42,4652.76,4653.67,14940882.0
1757707200,4653.68,4656.35,4635.64,4638.49,18634140.0
1757707380,4638.49,4648.77,4638.49,4641.61,11634608.0
1757707560,4641.62,4653.11,4640.91,4648.55,9634824.0
1757707740,4648.71,4654.56,4648.4,4649.32,4051230.0
1757707920,4649.32,4649.44,4638.39,4640.51,7857866.0
1757708100,4640.51,4643.2,4637.96,4642.06,8124650.0
1757708280,4642.05,4642.08,4630.71,4633.8,6631918.0
1757708460,4632.9,4635.25,4628.47,4633.5,7600670.0
1757708640,4633.51,4640.63,4633.51,4640.15,3790862.0
1757708820,4640.6,4644.1,4637.98,4642.11,6190798.0
1757709000,4642.54,4649.51,4642.11,4649.09,5965762.0
1757709180,4649.1,4650.68,4645.01,4648.34,3161148.0
1757709360,4648.34,4655.29,4648.34,4654.99,3990332.0
1757709540,4654.99,4665.97,4652.66,4661.81,20272786.0
1757709720,4661.81,4662.53,4654.7,4662.23,7172874.0
1757709900,4663.3,4676.0,4662.23,4674.29,19442510.0
1757710080,4674.29,4685.35,4673.69,4683.5,16525860.0
1757710260,4683.11,4690.84,4677.16,4679.0,13773366.0
1757710440,4679.01,4680.96,4671.05,4671.06,8372890.0
1757710620,4671.06,4671.22,4665.86,4668.79,2603332.0
1757710800,4668.38,4670.01,4655.86,4660.61,14153170.0
1757710980,4660.6,4661.09,4656.46,4658.83,3861470.0
1757711160,4661.39,4667.71,4656.0,4658.93,18303078.0
1757711340,4658.93,4662.6,4655.02,4662.6,9079268.0
1757711520,4662.59,4667.55,4662.59,4667.51,2863726.0
1757711700,4667.52,4669.0,4662.64,4664.86,3947450.0
1757711880,4664.87,4665.81,4660.0,4660.01,2533002.0
1757712060,4660.01,4660.72,4657.0,4657.8,3078746.0
1757712240,4657.4,4661.0,4656.93,4659.57,1519252.0
1757712420,4659.57,4659.57,4653.36,4658.56,3739624.0
1757712600,4658.56,4658.56,4651.05,4651.51,4851450.0
1757712780,4651.51,4654.05,4648.63,4652.33,3743094.0
1757712960,4652.34,4654.31,4645.52,4645.74,3548966.0
1757713140,4645.73,4653.7,4642.6,4652.66,4667072.0
1757713320,4652.65,4652.66,4648.34,4648.54,1009226.0
1757713500,4648.54,4653.56,4647.85,4650.08,1646212.0
1757713680,4650.09,4652.79,4647.47,4648.01,672898.0
1757713860,4648.01,4651.47,4646.74,4651.46,2907960.0
1757714040,4651.46,4653.73,4651.29,4652.16,1054180.0
1757714220,4652.16,4652.17,4647.64,4648.5,930312.0
1757714400,4648.5,4658.0,4648.5,4655.85,3726210.0
1757714580,4655.85,4662.99,4655.85,4660.36,4189664.0
1757714760,4660.36,4663.45,4656.65,4656.65,4328960.0
1757714940,4656.66,4664.78,4656.65,4664.44,2899758.0
1757715120,4664.44,4668.0,4662.32,4662.68,4061762.0
1757715300,4662.0,4671.2,4662.0,4671.06,5524780.0
1757715480,4671.06,4696.08,4670.64,4692.48,21955398.0
1757715660,4693.18,4754.96,4691.47,4709.45,57803748.0
1757715840,4709.45,4714.32,4703.84,4709.71,11265702.0
1757716020,4709.83,4718.19,4709.28,4714.08,8693540.0
1757716200,4713.41,4723.98,4710.31,4714.45,10708668.0
1757716380,4714.15,4719.99,4709.44,4713.61,9507114.0
1757716560,4713.6,4716.54,4707.42,4708.26,5196962.0
1757716740,4708.26,4708.26,4692.54,4693.07,9683996.0
1757716920,4693.25,4699.11,4693.25,4695.4,4704144.0
1757717100,4695.76,4695.99,4687.51,4691.68,6904758.0
1757717280,4691.68,4704.28,4690.0,4702.6,6730432.0
1757717460,4702.6,4704.8,4698.11,4698.11,5178860.0
1757717640,4698.11,4700.49,4696.4,4696.81,2140938.0
1757717820,4696.82,4697.0,4692.02,4693.36,3370702.0
1757718000,4693.36,4695.2,4688.58,4688.91,4650298.0
1757718180,4688.91,4690.0,4683.05,4684.87,4228958.0
1757718360,4684.88,4691.99,4681.01,4681.99,3605724.0
1757718540,4681.69,4682.89,4675.62,4675.88,6419878.0
1757718720,4675.63,4677.6,4674.82,4677.23,3900206.0
1757718900,4677.24,4689.52,4670.7,4689.45,16764884.0
1757719080,4689.45,4689.45,4681.97,4681.97,5751658.0
1757719260,4681.54,4686.12,4680.1,4686.12,2688196.0
1757719440,4686.11,4695.53,4686.11,4690.65,4245018.0
1757719620,4690.65,4710.0,4690.65,4705.11,274114.0
1757719800,4704.21,4705.11,4695.11,4699.74,711608.0
1757719980,4699.74,4700.73,4696.96,4697.34,312836.0
1757720160,4697.34,4699.0,4692.92,4693.89,27066.0
1757720340,4693.89,4699.44,4693.89,4694.52,18915316.0
1757720520,4694.27,4696.58,4692.32,4694.01,8168960.0
1757720700,4694.01,4697.58,4692.35,4696.14,3251320.0
1757720880,4696.14,4706.35,4696.14,4705.71,5048346.0
1757721060,4705.02,4708.41,4703.35,4705.69,6054784.0
1757721240,4705.68,4712.83,4701.79,4709.01,6615492.0
1757721420,4709.01,4714.12,4709.0,4710.83,2869940.0
1757721600,4710.83,4715.4,4699.15,4700.01,7955522.0
1757721780,4700.01,4702.89,4697.56,4697.57,3947940.0
1757721960,4697.91,4704.89,4697.23,4700.28,2285304.0
1757722140,4700.28,4701.99,4698.31,4700.0,1390956.0
1757722320,4700.01,4700.01,4696.13,4697.71,2285060.0
1757722500,4697.71,4705.45,4697.41,4701.94,2479140.0
1757722680,4701.94,4708.73,4701.71,4702.86,2553210.0
1757722860,4702.86,4702.86,4695.3,4701.21,3115794.0
1757723040,4701.22,4704.47,4700.0,4700.0,2522210.0
1757723220,4700.59,4701.48,4697.5,4697.53,1058594.0
1757723400,4697.53,4701.29,4696.66,4700.75,1214330.0
1757723580,4700.75,4704.61,4698.52,4700.25,2010164.0
1757723760,4700.26,4701.0,4697.54,4700.73,1922606.0
1757723940,4700.73,4703.95,4699.01,4702.63,1144326.0
1757724120,4703.14,4703.24,4698.14,4699.24,1825050.0
1757724300,4699.24,4702.0,4698.0,4698.91,1851344.0
1757724480,4698.91,4701.77,4697.8,4699.15,1613664.0
1757724660,4699.16,4702.5,4697.27,4701.29,1199068.0
1757724840,4701.29,4709.97,4701.29,4706.98,3878106.0
1757725020,4706.97,4709.48,4703.43,4703.43,2351078.0
1757725200,4703.43,4709.98,4700.18,4709.98,1938614.0
1757725380,4709.98,4714.0,4705.4,4710.65,3286260.0
1757725560,4710.65,4716.54,4710.65,4713.8,2946300.0
1757725740,4713.8,4729.14,4713.79,4718.16,10776956.0
1757725920,4718.16,4720.87,4717.02,4718.94,3395944.0
1757726100,4719.32,4732.31,4718.9,4732.08,6494800.0
1757726280,4731.34,4732.66,4721.0,4721.01,4417938.0
1757726460,4720.01,4721.71,4716.89,4718.17,2754864.0
1757726640,4718.08,4723.38,4715.01,4715.02,2441814.0
1757726820,4715.01,4716.57,4710.0,4711.39,3448178.0
1757727000,4711.31,4715.92,4710.01,4715.32,5199662.0
1757727180,4715.32,4720.0,4714.85,4717.55,3059558.0
1757727360,4717.55,4721.98,4714.22,4714.84,4861002.0
1757727540,4714.85,4716.25,4713.32,4715.1,2065472.0
1757727720,4715.1,4716.97,4710.76,4710.76,2602600.0
1757727900,4710.76,4711.99,4708.3,4711.99,4075252.0
1757728080,4711.98,4711.99,4708.0,4708.51,2883988.0
1757728260,4708.51,4708.84,4701.34,4702.31,5507144.0
1757728440,4702.31,4706.16,4698.84,4704.5,3955952.0
1757728620,4704.49,4704.76,4698.33,4698.33,4340014.0
1757728800,4698.32,4698.94,4692.73,4696.56,7146952.0
1757728980,4696.55,4700.61,4690.69,4700.56,4908580.0
1757729160,4700.79,4701.63,4699.01,4700.7,3269744.0
1757729340,4700.32,4707.97,4699.31,4706.94,2073910.0
1757729520,4707.48,4713.0,4706.08,4707.65,2924280.0
1757729700,4707.65,4707.91,4699.14,4699.14,1908770.0
1757729880,4699.14,4709.0,4698.5,4708.72,3182212.0
1757730060,4708.72,4710.9,4708.01,4708.01,1267992.0
1757730240,4708.01,4708.01,4703.31,4704.25,1457480.0
1757730420,4704.25,4707.66,4702.82,4706.45,879920.0
1757730600,4705.61,4706.0,4702.02,4702.14,1135806.0
1757730780,4702.04,4702.04,4698.12,4700.01,1137944.0
1757730960,4700.0,4704.98,4700.0,4702.9,1453110.0
1757731140,4702.9,4706.54,4701.0,4701.0,2427974.0
1757731320,4701.01,4702.71,4700.4,4702.32,1195280.0
1757731500,4702.32,4704.88,4701.02,4704.14,1184106.0
1757731680,4704.14,4705.33,4698.25,4698.4,1422326.0
1757731860,4698.39,4700.63,4698.23,4698.49,1068980.0
1757732040,4698.49,4702.49,4698.0,4702.48,2339874.0
1757732220,4702.48,4702.49,4699.0,4701.25,1145284.0
1757732400,4701.25,4703.33,4700.05,4703.3,1803362.0
1757732580,4703.3,4707.05,4702.94,4702.95,2628478.0
1757732760,4702.56,4709.01,4702.35,4708.64,2019310.0
1757732940,4708.64,4710.88,4706.9,4709.05,2443348.0
1757733120,4709.04,4712.61,4708.0,4711.36,3359160.0
1757733300,4711.36,4717.13,4709.01,4716.98,3986950.0
1757733480,4717.27,4727.4,4717.14,4726.36,7598162.0
1757733660,4726.36,4726.49,4719.48,4720.28,4338994.0
1757733840,4720.28,4722.0,4713.21,4717.82,5650478.0
1757734020,4717.81,4724.04,4717.81,4723.99,3006930.0
1757734200,4723.99,4725.98,4722.19,4724.25,4117970.0
1757734380,4724.25,4724.8,4720.0,4723.4,1882986.0
1757734560,4722.99,4732.45,4722.55,4730.16,9124040.0
1757734740,4730.16,4743.15,4727.47,4742.23,17925052.0
1757734920,4741.46,4746.22,4732.99,4745.26,13461574.0
1757735100,4745.01,4766.0,4739.28,4758.82,21806368.0
1757735280,4758.56,4763.8,4755.12,4760.03,9404584.0
1757735460,4760.21,4760.85,4751.12,4753.83,5465064.0
1757735640,4753.83,4760.88,4753.83,4757.17,6134216.0
1757735820,4757.17,4760.29,4754.11,4754.76,4265166.0
1757736000,4754.76,4755.19,4743.35,4743.8,6925310.0
1757736180,4744.51,4750.94,4743.18,4744.6,5150620.0
1757736360,4744.59,4746.21,4742.21,4744.82,4090262.0
1757736540,4744.0,4745.39,4736.69,4737.01,6617938.0
1757736720,4737.02,4740.87,4736.15,4737.47,3060550.0
1757736900,4736.88,4742.2,4735.71,4737.02,2749194.0
1757737080,4737.01,4738.88,4734.2,4736.13,2369294.0
1757737260,4736.13,4738.73,4733.13,4733.13,2425214.0
1757737440,4733.13,4736.87,4732.45,4732.88,2395338.0
1757737620,4732.88,4737.44,4732.88,4733.57,1777838.0
1757737800,4733.57,4744.36,4733.57,4742.41,4170206.0
1757737980,4741.99,4745.78,4740.09,4743.01,3017722.0
1757738160,4743.07,4745.0,4740.0,4744.49,1708928.0
1757738340,4744.49,4745.38,4740.45,4744.01,1301114.0
1757738520,4744.22,4746.0,4743.66,4745.21,1744582.0
1757738700,4745.05,4749.75,4744.8,4747.55,2365180.0
1757738880,4747.26,4752.78,4747.26,4751.02,3443980.0
1757739060,4751.02,4752.55,4744.0,4744.0,5699178.0
1757739240,4743.62,4747.9,4740.85,4745.47,2760414.0
1757739420,4745.48,4745.5,4740.38,4740.38,1727266.0
1757739600,4740.38,4740.94,4732.89,4732.89,9144242.0
1757739780,4732.89,4733.78,4724.4,4724.4,5869798.0
1757739960,4724.4,4730.59,4724.39,4729.45,5481568.0
1757740140,4729.45,4731.4,4727.05,4727.05,3447956.0
1757740320,4726.55,4729.5,4726.54,4729.25,2123646.0
1757740500,4729.25,4729.25,4718.65,4719.14,11149344.0
1757740680,4719.14,4727.69,4718.01,4723.54,10526148.0
1757740860,4723.55,4728.44,4723.54,4724.23,4050304.0
1757741040,4724.24,4726.11,4717.71,4720.74,4844198.0
1757741220,4720.75,4720.75,4717.6,4719.94,1508146.0
1757741400,4719.94,4721.99,4719.0,4721.26,1723962.0
1757741580,4721.26,4724.24,4718.51,4719.91,3743684.0
1757741760,4719.91,4721.0,4715.4,4717.41,3273168.0
1757741940,4717.41,4722.57,4716.58,4722.57,2308608.0
1757742120,4722.15,4722.68,4721.0,4722.67,1356724.0
1757742300,4722.68,4722.68,4720.0,4720.68,1276544.0
1757742480,4720.45,4720.45,4716.81,4719.24,1283624.0
1757742660,4719.24,4721.88,4718.29,4719.4,1400728.0
1757742840,4719.4,4721.01,4718.66,4720.38,2228682.0
1757743020,4720.38,4721.88,4719.71,4721.51,1667908.0
1757743200,4721.51,4723.32,4721.03,4723.31,1427630.0
1757743380,4722.71,4725.74,4717.64,4718.49,5407288.0
1757743560,4719.09,4723.15,4719.09,4722.6,1267298.0
1757743740,4722.59,4730.04,4722.0,4728.65,3993092.0
1757743920,4728.66,4729.45,4726.81,4726.81,1989198.0
1757744100,4726.81,4726.81,4718.1,4718.95,5595850.0
1757744280,4719.42,4721.2,4718.94,4720.17,3150932.0
1757744460,4720.17,4722.24,4718.49,4718.5,1801138.0
1757744640,4718.5,4718.51,4713.99,4714.0,3148404.0
1757744820,4714.0,4714.0,4708.35,4713.12,5960272.0
1757745000,4713.12,4717.85,4709.01,4710.0,4335198.0
1757745180,4709.99,4711.5,4708.38,4710.99,2217584.0
1757745360,4710.99,4714.64,4710.26,4710.66,2331116.0
1757745540,4710.66,4713.18,4709.75,4712.45,1578092.0
1757745720,4712.45,4713.15,4711.83,4712.4,1101288.0
1757745900,4712.4,4712.4,4697.42,4704.95,15429966.0
1757746080,4704.96,4704.96,4698.26,4703.44,4639750.0
1757746260,4703.44,4706.02,4703.43,4705.97,2516722.0
1757746440,4705.97,4708.58,4705.97,4708.09,2815068.0
1757746620,4708.09,4709.9,4708.09,4708.79,1690114.0
1757746800,4708.8,4709.09,4705.59,4705.6,1422218.0
1757746980,4705.6,4707.88,4705.59,4706.6,1437038.0
1757747160,4706.6,4708.92,4706.6,4708.92,899894.0
1757747340,4708.92,4709.88,4705.01,4709.88,2821084.0
1757747520,4709.87,4713.09,4709.46,4712.75,2855548.0
1757747700,4712.75,4715.75,4712.04,4713.66,3430606.0
1757747880,4713.36,4719.78,4713.35,4718.36,4082934.0
1757748060,4718.36,4719.65,4717.45,4718.03,1315660.0
1757748240,4718.02,4718.67,4716.0,4716.99,928428.0
1757748420,4717.0,4717.1,4715.96,4716.86,952722.0
1757748600,4716.86,4721.56,4715.1,4721.42,2472004.0
1757748780,4721.43,4721.55,4716.89,4717.93,1884246.0
1757748960,4717.92,4718.53,4713.5,4713.7,1407292.0
1757749140,4713.7,4713.7,4711.43,4712.49,1996252.0
1757749320,4712.49,4714.45,4711.55,4713.19,1141634.0
1757749500,4713.19,4714.03,4712.0,4712.71,1696980.0
1757749680,4712.71,4712.72,4709.96,4711.11,964426.0
1757749860,4711.11,4712.94,4710.0,4710.22,1383592.0
1757750040,4710.23,4710.73,4708.81,4710.68,775904.0
1757750220,4710.68,4711.15,4709.69,4709.7,538524.0
1757750400,4709.7,4715.0,4709.7,4714.98,1875014.0
1757750580,4714.98,4716.96,4713.6,4716.13,976942.0
1757750760,4716.14,4716.78,4714.57,4716.77,923252.0
1757750940,4716.77,4718.45,4715.44,4718.01,1802250.0
1757751120,4718.01,4718.7,4716.81,4716.81,1266464.0
1757751300,4716.82,4717.52,4715.84,4716.82,1150668.0
1757751480,4717.25,4719.63,4716.66,4717.43,1273916.0
1757751660,4716.84,4716.87,4713.0,4714.43,1419414.0
1757751840,4714.42,4717.37,4714.02,4715.58,1334782.0
1757752020,4715.57,4716.25,4715.57,4716.06,607004.0
1757752200,4716.06,4718.0,4715.15,4717.99,827668.0
1757752380,4717.99,4722.73,4717.99,4722.53,3086012.0
1757752560,4722.53,4725.0,4720.0,4724.99,3045540.0
1757752740,4725.0,4726.0,4720.65,4723.31,2810364.0
1757752920,4723.31,4723.54,4721.08,4722.09,1203644.0
1757753100,4722.08,4722.79,4721.14,4721.34,1006778.0
1757753280,4721.34,4721.35,4718.53,4719.37,1486304.0
1757753460,4719.37,4721.89,4718.72,4721.47,793484.0
1757753640,4721.46,4726.45,4721.1,4726.44,1714676.0
1757753820,4726.45,4729.45,4725.8,4728.0,3917070.0
1757754000,4728.01,4728.57,4723.72,4725.47,2260328.0
1757754180,4725.46,4727.94,4723.28,4726.22,2612050.0
1757754360,4726.21,4728.24,4723.98,4723.98,2108066.0
1757754540,4723.98,4724.57,4723.2,4723.21,1858606.0
1757754720,4723.21,4727.17,4723.02,4726.3,1321428.0
1757754900,4726.3,4726.31,4722.0,4723.41,1183196.0
1757755080,4723.41,4725.0,4720.01,4722.97,1016980.0
1757755260,4722.97,4722.97,4719.29,4720.74,1269232.0
1757755440,4720.73,4724.43,4720.0,4720.54,1467260.0
1757755620,4720.54,4720.54,4719.05,4719.55,1173162.0
1757755800,4719.55,4723.04,4718.76,4719.48,1056820.0
1757755980,4719.48,4722.85,4719.27,4720.79,838906.0
1757756160,4720.8,4722.69,4719.07,4722.69,988510.0
1757756340,4722.68,4723.28,4719.18,4720.3,1001070.0
1757756520,4720.3,4724.5,4720.3,4724.09,1002178.0
1757756700,4724.09,4726.19,4722.21,4726.19,787090.0
1757756880,4726.4,4727.13,4724.06,4724.56,2168922.0
1757757060,4724.57,4729.05,4723.35,4725.44,2126042.0
1757757240,4725.44,4728.8,4725.01,4728.78,1037732.0
1757757420,4728.77,4732.0,4728.77,4730.47,2816508.0
1757757600,4730.47,4731.98,4726.05,4726.97,4088414.0
1757757780,4726.97,4728.99,4725.78,4725.86,1618194.0
1757757960,4725.86,4734.89,4724.4,4734.65,3396880.0
1757758140,4734.65,4737.36,4733.21,4736.14,4862790.0
1757758320,4736.14,4736.82,4733.33,4733.33,1756664.0
1757758500,4733.34,4735.0,4732.26,4732.94,1672168.0
1757758680,4732.94,4735.43,4731.54,4731.58,2053708.0
1757758860,4731.59,4732.2,4724.46,4726.96,3161670.0
1757759040,4726.96,4726.96,4722.68,4723.27,2011108.0
1757759220,4723.27,4723.28,4718.32,4718.32,1921904.0
1757759400,4718.33,4718.33,4713.84,4713.89,3985504.0
1757759580,4713.89,4714.75,4707.71,4713.6,7558578.0
1757759760,4713.6,4717.74,4712.81,4717.4,2200758.0
1757759940,4717.4,4718.0,4715.9,4716.38,883332.0
1757760120,4716.38,4718.0,4716.38,4717.4,478084.0
1757760300,4717.61,4719.07,4711.57,4711.99,2743588.0
1757760480,4711.99,4714.82,4711.54,4712.97,1655496.0
1757760660,4712.97,4714.0,4710.64,4714.0,1233292.0
1757760840,4714.16,4716.14,4713.31,4714.27,1085840.0
1757761020,4714.27,4716.68,4714.27,4716.12,590140.0
1757761200,4716.12,4716.54,4712.0,4714.72,1229852.0
1757761380,4715.27,4717.77,4713.72,4714.09,1762766.0
1757761560,4714.37,4715.99,4712.85,4712.86,826024.0
1757761740,4712.86,4713.0,4708.3,4708.61,2480972.0
1757761920,4708.61,4710.33,4706.95,4709.48,2948572.0
1757762100,4709.38,4709.38,4707.24,4709.21,1929644.0
1757762280,4709.21,4710.91,4707.18,4708.01,1662010.0
1757762460,4708.27,4710.7,4707.03,4709.76,1651722.0
1757762640,4709.75,4711.82,4709.75,4711.46,1141854.0
1757762820,4711.46,4712.5,4710.56,4712.17,1485508.0
1757763000,4712.77,4715.0,4711.48,4714.99,1907126.0
1757763180,4714.99,4716.23,4714.21,4715.99,1688954.0
1757763360,4715.99,4718.78,4715.84,4718.01,1733010.0
1757763540,4718.01,4720.0,4718.0,4719.99,989796.0
1757763720,4719.99,4723.43,4719.58,4722.06,2797112.0
1757763900,4722.06,4722.06,4719.5,4720.3,1261378.0
1757764080,4720.3,4720.37,4718.49,4720.37,841586.0
1757764260,4720.36,4720.69,4718.47,4718.47,717666.0
1757764440,4718.47,4721.54,4718.47,4721.53,709800.0
1757764620,4721.54,4721.54,4716.96,4717.86,2561532.0
1757764800,4717.86,4718.07,4715.72,4716.67,1917638.0
1757764980,4716.66,4716.67,4712.92,4713.85,1764992.0
1757765160,4713.85,4716.02,4713.39,4716.01,919276.0
1757765340,4716.02,4716.35,4713.5,4713.7,719820.0
1757765520,4713.7,4716.08,4713.7,4715.41,661082.0
1757765700,4715.41,4717.27,4713.7,4716.25,973014.0
1757765880,4716.26,4716.42,4712.58,4714.52,868508.0
1757766060,4714.52,4714.78,4712.53,4713.94,1036242.0
1757766240,4713.93,4714.92,4713.24,4714.81,917966.0
1757766420,4714.81,4716.73,4714.81,4716.73,494408.0
1757766600,4716.73,4722.25,4716.72,4721.46,2835176.0
1757766780,4721.46,4723.0,4719.11,4720.17,2592960.0
1757766960,4720.17,4724.63,4719.72,4723.92,2577952.0
1757767140,4723.93,4729.07,4722.92,4724.22,4467370.0
1757767320,4724.22,4725.17,4722.0,4722.0,1585850.0
1757767500,4722.0,4723.35,4721.82,4722.26,704372.0
1757767680,4722.25,4722.5,4720.73,4721.99,1197472.0
1757767860,4721.99,4721.99,4720.21,4720.97,523160.0
1757768040,4720.96,4723.71,4720.0,4722.6,1642968.0
1757768220,4722.61,4722.61,4718.8,4718.8,947920.0
1757768400,4718.81,4718.86,4715.0,4715.53,1815026.0
1757768580,4715.54,4717.06,4714.69,4715.49,1122894.0
1757768760,4715.5,4715.74,4713.92,4714.17,728018.0
1757768940,4714.17,4717.59,4712.82,4717.59,2253664.0
1757769120,4717.59,4719.71,4717.59,4718.79,1275810.0
1757769300,4718.78,4718.79,4713.04,4716.62,1483554.0
1757769480,4716.62,4721.88,4716.27,4718.32,1314472.0
1757769660,4718.32,4721.2,4718.32,4721.06,1269184.0
1757769840,4721.06,4723.24,4720.0,4722.34,1942072.0
1757770020,4722.34,4724.27,4721.76,4722.48,1751106.0
1757770200,4722.48,4722.78,4714.96,4714.97,1789636.0
1757770380,4714.97,4715.57,4710.01,4710.01,3184814.0
1757770560,4710.01,4716.49,4710.0,4712.03,3042660.0
1757770740,4712.03,4714.38,4711.0,4711.01,1020154.0
1757770920,4711.0,4711.51,4710.15,4710.16,1172610.0
1757771100,4710.02,4711.01,4705.77,4706.18,3162178.0
1757771280,4706.19,4708.0,4682.21,4686.5,8120080.0
1757771460,4685.87,4688.7,4646.73,4674.2,77440564.0
1757771640,4675.11,4682.37,4671.77,4677.68,16168220.0
1757771820,4677.76,4689.15,4676.21,4684.0,14796244.0
1757772000,4684.0,4684.0,4666.23,4666.23,20885260.0
1757772180,4666.55,4678.0,4664.4,4671.45,14073456.0
1757772360,4671.99,4681.75,4670.75,4681.18,4708194.0
1757772540,4681.18,4688.49,4680.35,4685.0,12027676.0
1757772720,4684.46,4684.56,4676.35,4682.77,5296856.0
1757772900,4682.77,4693.44,4680.67,4688.02,11763942.0
1757773080,4688.02,4694.0,4686.94,4692.25,5978490.0
1757773260,4692.59,4692.96,4688.0,4692.01,3118820.0
1757773440,4692.01,4697.09,4692.0,4697.09,3835184.0
1757773620,4697.28,4707.18,4694.22,4699.15,10108022.0
1757773800,4699.14,4700.9,4690.08,4690.99,4682102.0
1757773980,4690.99,4694.93,4687.38,4692.84,6379816.0
1757774160,4692.85,4693.41,4688.27,4688.27,1949526.0
1757774340,4688.61,4694.33,4688.27,4692.82,1896098.0
1757774520,4692.33,4694.61,4690.0,4694.51,2035706.0
1757774700,4694.51,4698.92,4693.0,4693.38,3620052.0
1757774880,4693.38,4694.4,4689.57,4694.13,1779404.0
1757775060,4694.12,4694.13,4690.12,4690.28,996570.0
1757775240,4690.29,4694.0,4687.87,4693.29,2479018.0
1757775420,4693.21,4693.6,4686.97,4687.04,1257496.0
1757775600,4687.04,4690.83,4687.04,4690.75,1902172.0
1757775780,4690.75,4694.76,4690.32,4694.28,2181056.0
1757775960,4694.17,4697.08,4694.17,4696.89,1994672.0
1757776140,4696.9,4696.94,4695.35,4696.62,1681868.0
1757776320,4696.62,4697.72,4693.0,4693.01,1685418.0
1757776500,4693.01,4697.57,4692.89,4694.81,1029392.0
1757776680,4695.3,4704.0,4695.2,4701.73,4467934.0
1757776860,4701.73,4702.81,4684.1,4686.46,8101036.0
1757777040,4684.76,4688.3,4682.89,4684.99,5131532.0
1757777220,4684.99,4687.25,4670.1,4679.34,10075310.0
1757777400,4679.57,4679.61,4657.77,4664.44,25422786.0
1757777580,4664.44,4668.27,4659.0,4667.08,11746552.0
1757777760,4666.33,4667.1,4657.64,4658.12,11160286.0
1757777940,4658.46,4662.54,4654.58,4657.92,5922514.0
1757778120,4657.92,4658.0,4643.0,4653.35,26724916.0
1757778300,4653.35,4660.0,4647.01,4648.17,10884002.0
1757778480,4648.69,4655.27,4647.06,4649.99,6149146.0
1757778660,4650.59,4654.98,4649.18,4650.71,4739670.0
1757778840,4650.7,4655.95,4649.63,4649.82,4852410.0
1757779020,4649.82,4651.8,4649.14,4651.43,3517814.0
1757779200,4651.43,4658.0,4649.0,4657.29,4696126.0
1757779380,4657.4,4664.62,4650.17,4651.97,26916736.0
1757779560,4652.29,4653.51,4624.5,4635.41,32130778.0
1757779740,4635.51,4639.12,4629.45,4632.21,10668958.0
1757779920,4631.4,4638.42,4627.82,4631.0,8999990.0
1757780100,4631.13,4631.84,4613.5,4625.62,15523044.0
1757780280,4625.9,4635.82,4622.29,4629.99,8980002.0
1757780460,4630.45,4638.52,4627.73,4635.3,6727294.0
1757780640,4634.91,4639.67,4631.72,4632.02,3787362.0
1757780820,4632.02,4637.95,4631.24,4636.49,2384992.0
1757781000,4636.49,4643.7,4635.45,4641.75,5341696.0
1757781180,4641.04,4641.04,4633.05,4639.4,4453116.0
1757781360,4639.01,4641.76,4636.31,4639.7,2392584.0
1757781540,4639.7,4640.5,4628.9,4629.86,3027668.0
1757781720,4629.86,4633.98,4622.42,4633.98,6878586.0
1757781900,4633.98,4636.36,4615.59,4616.18,5455810.0
1757782080,4615.07,4629.99,4613.56,4629.99,11594370.0
1757782260,4629.99,4632.01,4622.0,4630.65,5191540.0
1757782440,4630.81,4630.81,4623.38,4627.99,3439714.0
1757782620,4627.99,4628.44,4620.19,4621.38,4210874.0
1757782800,4621.38,4623.79,4605.88,4613.34,18838400.0
1757782980,4613.34,4619.74,4611.64,4619.74,4258440.0
1757783160,4619.91,4623.31,4612.01,4612.01,6122466.0
1757783340,4612.01,4616.69,4607.0,4616.69,5919902.0
1757783520,4617.17,4618.71,4603.51,4605.45,9350712.0
1757783700,4605.45,4616.33,4605.45,4613.27,6733524.0
1757783880,4613.45,4617.0,4610.15,4616.32,3123440.0
1757784060,4616.32,4627.49,4615.79,4627.29,7877690.0
1757784240,4627.11,4627.82,4621.61,4623.07,4035274.0
1757784420,4623.07,4624.94,4619.49,4619.5,2033694.0
1757784600,4619.5,4628.64,4618.6,4627.88,4534070.0
1757784780,4627.88,4635.89,4627.24,4631.17,7944642.0
1757784960,4631.17,4633.52,4628.56,4628.97,4416218.0
1757785140,4628.97,4630.62,4627.78,4630.62,2192510.0
1757785320,4630.61,4632.48,4630.51,4631.11,2011726.0
1757785500,4631.1,4633.67,4628.8,4633.66,2016374.0
1757785680,4633.81,4637.78,4631.69,4637.6,3249202.0
1757785860,4637.61,4640.32,4635.7,4640.31,2519960.0
1757786040,4639.81,4639.82,4634.18,4634.18,2473862.0
1757786220,4634.18,4635.88,4631.75,4631.76,2668884.0
1757786400,4631.49,4631.49,4623.56,4627.36,3780066.0
1757786580,4627.36,4629.37,4623.47,4623.7,2181838.0
1757786760,4623.7,4628.8,4622.67,4628.79,2793278.0
1757786940,4628.8,4631.69,4628.8,4630.79,2140240.0
1757787120,4630.55,4642.84,4628.61,4640.3,8472774.0
1757787300,4640.3,4642.92,4636.09,4636.75,2918600.0
1757787480,4636.75,4640.31,4633.93,4640.3,2300412.0
1757787660,4640.31,4643.8,4639.64,4643.8,2694904.0
1757787840,4643.79,4647.61,4643.01,4645.96,4819736.0
1757788020,4645.97,4649.0,4644.5,4646.0,3245464.0
1757788200,4645.65,4645.65,4640.68,4641.09,3103108.0
1757788380,4641.45,4641.94,4634.19,4637.44,3326364.0
1757788560,4637.44,4640.42,4635.38,4638.48,1484784.0
1757788740,4638.49,4643.13,4638.45,4642.51,869066.0
1757788920,4642.52,4645.42,4642.4,4643.62,1732464.0
1757789100,4643.61,4644.2,4640.77,4641.85,1016536.0
1757789280,4641.87,4642.45,4638.59,4639.83,1503392.0
1757789460,4640.79,4641.57,4638.46,4641.55,819330.0
1757789640,4641.55,4642.0,4640.0,4640.91,568666.0
1757789820,4640.91,4643.6,4640.55,4640.55,706344.0
1757790000,4641.25,4646.06,4641.25,4642.2,2205052.0
1757790180,4642.2,4644.26,4642.12,4642.12,673544.0
1757790360,4641.65,4641.65,4635.28,4638.26,2099992.0
1757790540,4638.27,4641.3,4634.57,4634.66,3038640.0
1757790720,4634.66,4637.53,4634.15,4636.99,839026.0
1757790900,4636.99,4638.49,4633.23,4636.43,2552068.0
1757791080,4636.26,4638.8,4634.05,4636.11,881872.0
1757791260,4635.45,4637.53,4632.87,4633.52,1090156.0
1757791440,4633.53,4642.85,4633.52,4641.52,3223118.0
1757791620,4641.51,4642.37,4639.09,4640.46,1078514.0
1757791800,4640.51,4643.6,4638.91,4643.59,1231374.0
1757791980,4643.6,4646.6,4641.94,4641.94,889408.0
1757792160,4641.95,4644.87,4641.79,4643.38,807870.0
1757792340,4643.37,4646.1,4643.37,4645.93,703230.0
1757792520,4645.92,4645.93,4641.8,4642.01,1397298.0
1757792700,4642.0,4643.23,4640.64,4641.58,801204.0
1757792880,4641.57,4642.0,4636.51,4636.75,2443966.0
1757793060,4636.75,4638.61,4636.75,4637.03,1410518.0
1757793240,4637.04,4638.75,4636.41,4637.55,802230.0
1757793420,4637.55,4638.0,4635.53,4635.54,1099850.0
1757793600,4635.84,4639.69,4635.0,4639.54,1507262.0
1757793780,4639.54,4654.56,4639.54,4653.9,9009518.0
1757793960,4653.73,4659.53,4651.76,4656.54,7058440.0
1757794140,4656.54,4658.61,4651.49,4655.39,4745454.0
1757794320,4655.39,4659.0,4654.59,4655.23,2831418.0
1757794500,4655.23,4657.77,4649.99,4650.43,3339278.0
1757794680,4650.43,4656.25,4650.17,4655.17,1486166.0
1757794860,4655.17,4656.1,4652.64,4654.54,773384.0
1757795040,4654.54,4656.91,4653.16,4655.75,1095476.0
1757795220,4655.76,4655.76,4653.78,4653.78,983340.0
1757795400,4653.78,4657.56,4651.74,4657.55,1272550.0
1757795580,4657.55,4658.06,4652.0,4652.39,1450568.0
1757795760,4652.39,4652.4,4650.0,4651.77,1016086.0
1757795940,4651.77,4651.78,4648.95,4648.96,967332.0
1757796120,4648.7,4650.84,4648.35,4649.29,1276038.0
1757796300,4649.93,4649.94,4647.43,4648.3,1983198.0
1757796480,4648.3,4652.75,4648.3,4652.74,722314.0
1757796660,4652.75,4653.36,4651.38,4651.38,1157750.0
1757796840,4651.38,4654.37,4651.38,4654.01,952398.0
1757797020,4654.0,4655.79,4652.8,4655.19,650400.0
1757797200,4655.19,4658.21,4655.0,4655.51,1387754.0
1757797380,4655.52,4659.1,4655.17,4659.09,850172.0
1757797560,4659.09,4663.48,4658.15,4660.99,4197708.0
1757797740,4661.0,4661.0,4657.33,4657.88,1075286.0
1757797920,4657.87,4659.2,4656.65,4656.66,1171856.0
1757798100,4656.65,4659.8,4654.3,4659.8,1322740.0
1757798280,4659.79,4662.13,4659.79,4662.13,1352092.0
1757798460,4662.13,4664.99,4662.13,4662.46,2109980.0
1757798640,4662.46,4662.52,4660.19,4661.05,856834.0
1757798820,4661.04,4661.72,4660.17,4660.4,652246.0
1757799000,4660.4,4661.0,4657.64,4660.7,856764.0
1757799180,4660.7,4661.03,4660.69,4661.03,405698.0
1757799360,4661.02,4661.03,4657.91,4658.0,973526.0
1757799540,4658.01,4658.01,4656.95,4656.95,690132.0
1757799720,4656.95,4657.91,4656.0,4657.9,614492.0
1757799900,4657.91,4658.45,4654.39,4654.4,515894.0
1757800080,4654.4,4657.56,4654.39,4657.55,617834.0
1757800260,4657.56,4659.55,4656.6,4659.55,472810.0
1757800440,4659.55,4661.57,4659.54,4660.04,707106.0
1757800620,4660.04,4661.1,4660.04,4661.09,286512.0
1757800800,4661.45,4662.72,4659.25,4661.01,505698.0
1757800980,4661.01,4662.0,4658.84,4661.99,2038698.0
1757801160,4662.0,4663.37,4661.46,4662.6,810304.0
1757801340,4662.6,4663.25,4661.46,4662.06,829178.0
1757801520,4662.06,4662.06,4659.99,4660.0,662946.0
1757801700,4660.0,4660.0,4655.22,4655.23,871676.0
1757801880,4655.23,4655.23,4651.89,4654.59,2208956.0
1757802060,4654.59,4657.31,4654.59,4657.31,672192.0
1757802240,4657.31,4658.17,4655.01,4655.02,435022.0
1757802420,4655.02,4657.01,4655.01,4655.25,311174.0
1757802600,4655.25,4655.66,4650.74,4650.74,1228996.0
1757802780,4650.74,4652.16,4649.0,4649.0,894902.0
1757802960,4648.72,4649.76,4645.65,4649.76,1953756.0
1757803140,4649.75,4652.56,4649.53,4650.05,1844028.0
1757803320,4650.06,4653.9,4650.05,4653.19,870552.0
1757803500,4653.19,4654.35,4651.52,4651.97,727394.0
1757803680,4651.98,4653.09,4651.01,4653.08,886374.0
1757803860,4653.19,4655.18,4653.19,4655.18,502560.0
1757804040,4655.18,4655.8,4654.02,4655.8,645234.0
1757804220,4655.8,4657.13,4655.4,4656.46,668382.0
1757804400,4657.0,4660.3,4656.62,4659.82,995926.0
1757804580,4659.82,4662.0,4659.82,4660.45,1199580.0
1757804760,4660.45,4660.95,4658.96,4659.57,1084656.0
1757804940,4659.58,4662.4,4659.57,4662.39,838372.0
1757805120,4662.4,4663.93,4662.39,4663.26,1335652.0
1757805300,4663.25,4668.35,4661.46,4667.72,4536706.0
1757805480,4667.71,4669.6,4665.73,4668.54,2258688.0
1757805660,4668.55,4671.02,4667.8,4669.66,2220522.0
1757805840,4669.65,4669.66,4664.47,4665.03,1692488.0
1757806020,4665.02,4665.03,4657.69,4657.69,2144296.0
1757806200,4657.7,4661.19,4654.81,4657.53,1942362.0
1757806380,4657.54,4658.72,4654.32,4657.84,2080640.0
1757806560,4657.84,4659.57,4657.84,4657.97,1071324.0
1757806740,4657.96,4660.61,4656.0,4656.26,799070.0
1757806920,4656.26,4657.52,4656.26,4657.11,465794.0
1757807100,4657.1,4660.65,4657.1,4659.52,579090.0
1757807280,4659.53,4662.31,4657.58,4662.29,474814.0
1757807460,4662.29,4665.12,4662.28,4664.62,750076.0
1757807640,4664.62,4665.0,4663.07,4664.31,742396.0
1757807820,4664.31,4665.84,4663.62,4664.74,659100.0
1757808000,4664.73,4666.96,4662.95,4666.21,1103532.0
1757808180,4666.5,4668.5,4666.21,4668.46,1841366.0
1757808360,4668.46,4673.24,4666.87,4673.24,3028514.0
1757808540,4672.83,4675.7,4670.0,4674.31,3870354.0
1757808720,4674.31,4674.9,4671.85,4674.41,1304246.0
1757808900,4674.42,4677.5,4672.92,4675.38,3200964.0
1757809080,4675.37,4675.38,4671.44,4672.16,2058734.0
1757809260,4672.16,4672.64,4667.16,4671.99,2631388.0
1757809440,4671.99,4675.51,4671.99,4673.03,1144024.0
1757809620,4673.03,4674.52,4672.0,4672.89,860878.0
1757809800,4672.89,4677.98,4671.32,4677.98,1840062.0
1757809980,4677.54,4678.97,4675.75,4676.5,2166376.0
1757810160,4676.27,4676.27,4671.79,4673.6,1754132.0
1757810340,4674.06,4675.0,4667.45,4667.46,1219016.0
1757810520,4667.45,4668.34,4665.3,4666.09,1525524.0
1757810700,4666.14,4668.19,4662.77,4662.78,1772400.0
1757810880,4662.77,4664.35,4662.0,4662.0,1598958.0
1757811060,4662.0,4663.21,4657.39,4659.17,2601686.0
1757811240,4659.17,4670.0,4659.16,4669.99,1957960.0
1757811420,4670.0,4672.05,4668.26,4668.27,1114586.0
1757811600,4668.27,4668.27,4654.09,4657.3,4733598.0
1757811780,4657.01,4666.66,4657.01,4665.37,1828052.0
1757811960,4665.37,4665.37,4657.5,4660.43,2246258.0
1757812140,4660.42,4662.86,4655.0,4655.69,1535300.0
1757812320,4655.69,4655.7,4652.56,4653.32,3004058.0
1757812500,4653.52,4659.25,4653.52,4656.34,1786034.0
1757812680,4656.34,4657.73,4653.72,4657.23,1737756.0
1757812860,4657.23,4657.23,4648.72,4649.71,3419812.0
1757813040,4649.71,4656.46,4649.71,4656.46,1332376.0
1757813220,4656.0,4658.36,4653.99,4657.7,1016058.0
1757813400,4657.99,4660.21,4654.95,4655.96,949726.0
1757813580,4655.95,4661.22,4653.54,4660.99,785038.0
1757813760,4660.99,4662.82,4659.38,4659.8,934034.0
1757813940,4659.8,4663.24,4658.0,4663.23,1513560.0
1757814120,4663.03,4664.78,4662.22,4663.78,881342.0
1757814300,4663.78,4674.97,4660.0,4673.83,3587264.0
1757814480,4674.03,4674.04,4667.17,4672.21,2679030.0
1757814660,4672.21,4676.87,4669.77,4674.02,2389938.0
1757814840,4674.02,4674.5,4670.0,4671.69,1466376.0
1757815020,4671.7,4672.61,4670.47,4671.37,914960.0
1757815200,4671.37,4674.58,4668.92,4674.58,1484744.0
1757815380,4674.58,4676.99,4672.73,4675.34,1833194.0
1757815560,4675.34,4684.01,4675.02,4682.31,5306134.0
1757815740,4682.31,4682.76,4678.2,4682.16,2780178.0
1757815920,4682.24,4687.69,4680.57,4686.85,3750154.0
1757816100,4686.97,4690.23,4683.01,4683.41,5517272.0
1757816280,4683.41,4684.0,4680.3,4681.56,1967302.0
1757816460,4681.56,4684.0,4680.0,4680.99,1473758.0
1757816640,4681.0,4684.99,4679.11,4679.11,1048696.0
1757816820,4679.11,4680.92,4678.01,4679.01,2156084.0
1757817000,4679.0,4679.0,4671.5,4675.0,2455734.0
1757817180,4675.0,4678.02,4672.2,4672.2,1047306.0
1757817360,4672.2,4674.19,4668.71,4672.68,2227092.0
1757817540,4672.69,4676.46,4670.81,4675.41,1676840.0
1757817720,4675.4,4677.82,4673.25,4676.78,1062078.0
1757817900,4676.78,4680.81,4672.61,4680.74,1717898.0
1757818080,4680.74,4680.74,4676.49,4677.71,1018726.0
1757818260,4677.71,4683.43,4677.7,4683.43,1086308.0
1757818440,4683.42,4683.6,4681.0,4681.65,1063772.0
1757818620,4681.66,4682.15,4680.3,4681.62,887390.0
1757818800,4681.62,4685.0,4677.7,4678.66,3022948.0
1757818980,4678.66,4682.0,4669.41,4670.45,2669228.0
1757819160,4671.12,4676.42,4671.12,4676.25,4002590.0
1757819340,4676.25,4677.9,4675.21,4675.43,1082450.0
1757819520,4675.43,4676.61,4670.9,4673.89,1040414.0
1757819700,4673.89,4675.99,4668.0,4669.78,2199574.0
1757819880,4669.79,4672.61,4667.61,4668.0,1646626.0
1757820060,4667.99,4671.25,4665.23,4671.25,5261280.0
1757820240,4671.25,4673.63,4670.2,4670.2,5354606.0
1757820420,4670.21,4672.29,4669.11,4671.53,588076.0
1757820600,4671.31,4671.97,4667.68,4667.68,698794.0
1757820780,4667.52,4672.0,4667.2,4669.3,795106.0
1757820960,4669.3,4673.95,4668.31,4673.84,1664898.0
1757821140,4673.84,4675.67,4673.0,4673.74,1712380.0
1757821320,4673.74,4673.74,4669.57,4670.44,640518.0
1757821500,4670.69,4673.47,4670.2,4670.21,586022.0
1757821680,4670.21,4670.89,4667.5,4667.51,1116028.0
1757821860,4667.51,4668.98,4666.06,4668.69,1128904.0
1757822040,4668.7,4668.7,4662.76,4662.76,1736298.0
1757822220,4662.76,4663.24,4658.68,4661.01,7246706.0
1757822400,4661.01,4662.7,4657.0,4658.78,4131738.0
1757822580,4658.78,4662.7,4656.11,4657.79,3782652.0
1757822760,4657.7,4657.7,4654.17,4654.23,3948664.0
1757822940,4654.23,4655.75,4651.79,4652.22,2827236.0
1757823120,4652.22,4657.44,4651.2,4654.04,2603270.0
1757823300,4654.03,4654.39,4636.24,4644.12,14824774.0
1757823480,4644.11,4644.12,4631.57,4638.71,10681532.0
1757823660,4638.7,4647.23,4638.47,4646.7,4916484.0
1757823840,4646.7,4655.49,4644.5,4654.27,4178256.0
1757824020,4654.27,4659.0,4651.71,4656.73,2806100.0
1757824200,4656.73,4660.9,4656.05,4659.1,2422168.0
1757824380,4659.1,4661.23,4656.66,4661.23,2428178.0
1757824560,4661.23,4663.96,4660.52,4661.63,2132976.0
1757824740,4661.01,4662.36,4659.53,4661.99,1784210.0
1757824920,4662.0,4664.29,4662.0,4664.29,1329970.0
1757825100,4664.28,4665.76,4661.6,4665.69,1488978.0
1757825280,4665.69,4666.0,4662.0,4662.56,1829278.0
1757825460,4662.56,4665.32,4661.14,4661.14,1227524.0
1757825640,4661.14,4661.15,4656.19,4656.58,1702818.0
1757825820,4656.58,4659.98,4656.58,4657.52,1312946.0
1757826000,4657.52,4660.77,4656.85,4658.14,1168252.0
1757826180,4658.26,4665.23,4657.56,4665.23,1101424.0
1757826360,4665.23,4671.93,4665.23,4668.99,2820088.0
1757826540,4668.83,4669.8,4668.0,4669.0,870228.0
1757826720,4669.0,4669.06,4666.7,4666.83,1087820.0
1757826900,4666.83,4668.02,4666.0,4667.46,1142738.0
1757827080,4667.46,4671.13,4666.31,4671.13,1725686.0
1757827260,4671.21,4677.3,4671.21,4673.44,3868622.0
1757827440,4673.44,4673.44,4670.82,4672.07,1453820.0
1757827620,4672.07,4674.74,4672.06,4674.73,884308.0
1757827800,4674.73,4674.74,4671.48,4673.76,1587016.0
1757827980,4673.76,4676.6,4672.26,4676.59,2432842.0
1757828160,4676.6,4678.12,4673.84,4675.66,1985156.0
1757828340,4675.66,4675.66,4672.68,4673.3,840904.0
1757828520,4673.3,4674.0,4672.0,4672.39,529722.0
1757828700,4672.4,4674.76,4672.39,4674.6,665052.0
1757828880,4674.6,4675.66,4671.67,4671.69,802118.0
1757829060,4671.7,4673.91,4671.69,4673.79,457056.0
1757829240,4673.79,4675.7,4673.79,4675.0,576262.0
1757829420,4675.0,4675.01,4673.65,4674.24,447776.0
1757829600,4674.24,4676.83,4673.86,4676.82,1498538.0
1757829780,4676.83,4679.68,4670.44,4672.6,5118046.0
1757829960,4672.6,4674.0,4671.69,4672.28,1192646.0
1757830140,4672.27,4672.28,4664.85,4666.25,4576040.0
1757830320,4666.25,4668.49,4665.84,4668.49,792018.0
1757830500,4668.48,4671.04,4668.48,4669.89,680056.0
1757830680,4669.89,4670.0,4665.35,4666.36,937392.0
1757830860,4666.36,4666.48,4664.13,4666.2,1304020.0
1757831040,4666.21,4673.27,4666.2,4667.5,858300.0
1757831220,4667.5,4669.83,4665.5,4669.33,972178.0
1757831400,4669.33,4670.0,4661.88,4664.74,3394632.0
1757831580,4664.75,4664.83,4660.52,4663.84,1838546.0
1757831760,4663.88,4664.71,4659.58,4662.2,1253336.0
1757831940,4662.28,4665.4,4661.59,4661.6,851550.0
1757832120,4661.59,4662.75,4659.57,4660.56,694238.0
1757832300,4660.24,4660.69,4658.0,4660.0,1733578.0
1757832480,4660.4,4664.9,4660.4,4664.01,1021598.0
1757832660,4664.01,4666.72,4663.69,4666.72,753150.0
1757832840,4666.72,4666.85,4662.23,4662.27,1140186.0
1757833020,4662.27,4664.9,4662.27,4664.7,897174.0
1757833200,4664.7,4664.7,4660.39,4660.88,1555510.0
1757833380,4660.88,4662.05,4658.92,4659.08,1746142.0
1757833560,4659.27,4662.85,4659.27,4659.29,1346108.0
1757833740,4659.29,4660.8,4657.14,4659.15,1587386.0
1757833920,4659.16,4660.28,4656.94,4659.34,925340.0
1757834100,4659.55,4660.71,4657.14,4658.25,1465178.0
1757834280,4658.25,4661.5,4656.33,4661.33,1296542.0
1757834460,4661.34,4661.45,4659.18,4661.23,1503728.0
1757834640,4661.23,4664.83,4661.23,4663.32,2525424.0
1757834820,4663.31,4666.4,4662.45,4664.33,824750.0
1757835000,4664.33,4666.15,4662.42,4664.41,673948.0
1757835180,4664.26,4664.26,4661.0,4661.05,802314.0
1757835360,4661.05,4663.39,4660.88,4662.29,457228.0
1757835540,4662.28,4662.47,4659.0,4659.0,1245976.0
1757835720,4659.0,4659.94,4657.99,4657.99,460284.0
1757835900,4657.99,4658.61,4653.34,4653.53,1593402.0
1757836080,4653.53,4653.77,4646.4,4646.82,5724810.0
1757836260,4646.82,4647.99,4640.0,4646.86,5222824.0
1757836440,4646.86,4651.8,4646.86,4649.34,2923312.0
1757836620,4649.33,4649.61,4647.0,4648.81,1774224.0
1757836800,4648.8,4649.22,4643.71,4643.83,2968212.0
1757836980,4644.0,4648.43,4644.0,4644.9,2310942.0
1757837160,4644.9,4649.99,4644.37,4648.84,3100284.0
1757837340,4648.84,4653.0,4648.04,4650.24,1588930.0
1757837520,4649.67,4652.89,4649.0,4652.89,901588.0
1757837700,4652.88,4652.89,4648.75,4648.76,915314.0
1757837880,4648.76,4652.99,4646.28,4652.99,1765614.0
1757838060,4652.99,4655.0,4650.57,4653.21,3720602.0
1757838240,4653.2,4659.45,4652.74,4657.79,3000850.0
1757838420,4657.79,4657.79,4654.29,4655.0,1293984.0
1757838600,4655.01,4659.25,4654.44,4659.25,1570254.0
1757838780,4659.25,4660.35,4657.73,4659.26,1219910.0
1757838960,4659.08,4659.71,4658.0,4659.53,1425136.0
1757839140,4659.53,4659.54,4657.62,4658.77,1349988.0
1757839320,4658.76,4661.99,4658.26,4661.08,1919672.0
1757839500,4661.08,4663.0,4659.7,4659.98,2478614.0
1757839680,4659.98,4659.99,4659.0,4659.36,501768.0
1757839860,4659.36,4659.37,4656.31,4656.97,909022.0
1757840040,4656.98,4657.29,4650.09,4652.0,1544554.0
1757840220,4652.0,4654.19,4652.0,4654.16,1204500.0
1757840400,4653.84,4654.54,4650.61,4654.49,1357600.0
1757840580,4654.49,4656.25,4654.06,4654.91,2493872.0
1757840760,4654.91,4660.76,4654.29,4660.76,2383364.0
1757840940,4660.76,4662.32,4656.9,4659.37,1703356.0
1757841120,4659.98,4660.98,4656.95,4659.13,737130.0
1757841300,4659.13,4660.43,4657.39,4660.19,1779180.0
1757841480,4660.19,4663.0,4660.19,4662.99,1057902.0
1757841660,4662.99,4670.86,4662.18,4669.52,6307714.0
1757841840,4669.52,4671.62,4668.81,4671.49,2342262.0
1757842020,4671.33,4671.33,4662.78,4665.54,3872784.0
1757842200,4665.54,4667.97,4665.34,4667.97,1000816.0
1757842380,4667.85,4671.76,4666.92,4668.2,1469966.0
1757842560,4668.2,4668.93,4666.01,4668.82,1274838.0
1757842740,4668.82,4672.47,4667.69,4668.51,3981722.0
1757842920,4668.51,4668.51,4666.47,4667.48,1281040.0
1757843100,4667.48,4669.31,4665.84,4666.99,1740702.0
1757843280,4666.99,4668.8,4664.92,4665.66,704622.0
1757843460,4665.66,4665.66,4663.02,4663.78,2013048.0
1757843640,4663.77,4665.65,4663.77,4664.77,638504.0
1757843820,4664.77,4664.78,4662.71,4663.72,756014.0
1757844000,4663.73,4666.15,4663.0,4664.5,1278048.0
1757844180,4664.51,4668.0,4664.5,4665.23,1698426.0
1757844360,4665.23,4665.23,4662.72,4662.98,1121178.0
1757844540,4662.98,4666.62,4662.98,4665.01,1119464.0
1757844720,4665.01,4665.01,4660.3,4660.3,1017744.0
1757844900,4660.3,4660.94,4657.51,4660.38,1581412.0
1757845080,4660.6,4665.0,4660.6,4665.0,1065150.0
1757845260,4664.99,4667.07,4661.11,4661.12,918130.0
1757845440,4661.11,4661.12,4656.09,4656.09,1757970.0
1757845620,4656.1,4657.98,4655.0,4656.39,2215504.0
1757845800,4656.39,4659.22,4656.38,4657.23,1220580.0
1757845980,4657.23,4659.0,4656.04,4656.05,929338.0
1757846160,4656.05,4658.95,4655.29,4656.39,917748.0
1757846340,4656.39,4657.3,4655.57,4656.91,671988.0
1757846520,4656.91,4657.95,4656.05,4657.01,730530.0
1757846700,4657.0,4660.96,4656.55,4660.96,993124.0
1757846880,4660.95,4661.5,4658.94,4660.57,1348932.0
1757847060,4660.57,4660.67,4658.0,4659.1,656708.0
1757847240,4659.11,4660.91,4658.25,4658.99,1158462.0
1757847420,4658.99,4659.0,4657.88,4657.88,557654.0
1757847600,4657.89,4665.32,4657.89,4665.31,4719478.0
1757847780,4665.31,4666.04,4661.62,4663.55,1034632.0
1757847960,4663.55,4663.93,4661.24,4661.5,1131962.0
1757848140,4661.51,4662.28,4659.69,4662.16,807906.0
1757848320,4662.16,4663.58,4660.59,4660.6,467764.0
1757848500,4660.6,4661.95,4655.6,4655.61,1374038.0
1757848680,4655.6,4655.61,4642.85,4648.83,11343304.0
1757848860,4648.83,4650.29,4643.68,4644.73,3430736.0
1757849040,4644.73,4645.5,4635.27,4637.99,6538078.0
1757849220,4637.99,4641.33,4636.75,4638.14,4139798.0
1757849400,4638.37,4641.67,4630.9,4633.15,6282206.0
1757849580,4632.33,4638.92,4626.25,4638.92,10733434.0
1757849760,4638.72,4638.72,4633.0,4635.77,2144868.0
1757849940,4635.77,4638.34,4631.9,4632.31,3396578.0
1757850120,4632.31,4633.07,4628.91,4629.79,3034662.0
1757850300,4629.79,4635.0,4629.79,4633.1,2575076.0
1757850480,4633.69,4636.98,4633.69,4636.6,2223848.0
1757850660,4636.99,4636.99,4631.26,4633.56,2785026.0
1757850840,4633.87,4634.11,4629.6,4629.6,3477650.0
1757851020,4629.6,4633.5,4625.11,4632.87,5092936.0
1757851200,4632.88,4638.57,4631.59,4633.81,4847884.0
1757851380,4633.81,4637.09,4632.32,4635.88,3033302.0
1757851560,4635.86,4636.57,4632.76,4635.21,1877882.0
1757851740,4635.21,4635.22,4630.25,4633.66,1769712.0
1757851920,4633.47,4636.1,4632.3,4632.76,1131146.0
1757852100,4633.16,4636.82,4633.06,4635.91,1301554.0
1757852280,4635.91,4638.0,4634.15,4637.5,1691068.0
1757852460,4637.38,4641.51,4637.23,4640.64,4056750.0
1757852640,4640.64,4641.22,4638.0,4639.12,1767346.0
1757852820,4639.17,4642.69,4639.17,4640.63,2683684.0
1757853000,4640.73,4642.94,4639.0,4641.99,2269574.0
1757853180,4642.0,4642.0,4637.33,4637.33,1261488.0
1757853360,4637.33,4637.33,4634.8,4635.02,1588882.0
1757853540,4635.01,4635.02,4626.01,4626.01,4144296.0
1757853720,4626.01,4628.8,4625.13,4625.99,5049988.0
1757853900,4625.99,4630.74,4624.58,4629.55,4298000.0
1757854080,4629.55,4630.5,4621.59,4621.59,4398990.0
1757854260,4621.9,4623.65,4613.06,4622.13,20417438.0
1757854440,4622.14,4632.78,4622.14,4632.1,8458674.0
1757854620,4632.1,4632.8,4629.59,4630.54,2654836.0
1757854800,4630.8,4633.22,4623.37,4625.34,3403290.0
1757854980,4625.34,4625.71,4618.0,4620.05,6002020.0
1757855160,4620.01,4623.09,4618.89,4619.66,2410082.0
1757855340,4619.85,4621.78,4617.15,4618.66,3401720.0
1757855520,4618.67,4623.0,4617.69,4621.97,2354940.0
1757855700,4621.98,4623.69,4617.5,4623.69,1983264.0
1757855880,4623.69,4625.61,4616.28,4617.84,3789348.0
1757856060,4617.83,4619.56,4613.2,4614.0,4552160.0
1757856240,4614.0,4618.51,4610.33,4616.6,6292242.0
1757856420,4616.6,4616.61,4608.0,4614.18,7835870.0
1757856600,4614.18,4619.99,4610.38,4619.22,6506326.0
1757856780,4619.21,4619.99,4615.0,4616.1,2874202.0
1757856960,4616.1,4621.34,4616.1,4617.89,1919652.0
1757857140,4617.89,4625.66,4616.0,4624.53,3967742.0
1757857320,4624.52,4624.53,4619.41,4620.01,1474648.0
1757857500,4620.0,4620.01,4610.34,4612.49,4833586.0
1757857680,4612.49,4614.99,4611.11,4614.99,2512228.0
1757857860,4614.99,4622.99,4609.69,4617.38,6128512.0
1757858040,4617.37,4617.38,4604.37,4604.8,8997902.0
1757858220,4605.21,4612.42,4604.49,4610.64,6792984.0
1757858400,4610.64,4618.0,4610.22,4616.83,4599850.0
1757858580,4617.15,4618.75,4612.98,4613.0,2742612.0
1757858760,4613.0,4631.88,4612.41,4629.4,8573918.0
1757858940,4629.4,4631.41,4626.7,4631.41,4704456.0
1757859120,4631.41,4642.72,4628.94,4630.18,14098114.0
1757859300,4630.68,4630.96,4622.14,4623.87,5450106.0
1757859480,4623.87,4624.68,4613.44,4617.09,8096732.0
1757859660,4617.1,4619.98,4605.71,4606.44,7595872.0
1757859840,4606.44,4611.7,4605.0,4611.7,10900376.0
1757860020,4612.04,4615.77,4610.03,4612.6,3347758.0
1757860200,4612.6,4617.41,4611.81,4613.56,3472756.0
1757860380,4613.57,4614.81,4605.01,4608.4,3851896.0
1757860560,4608.4,4609.2,4580.36,4595.96,34797384.0
1757860740,4595.7,4596.03,4576.01,4588.72,44515806.0
1757860920,4588.35,4591.45,4580.23,4589.0,16112764.0
1757861100,4589.52,4599.3,4587.66,4587.97,12754046.0
1757861280,4588.31,4588.32,4580.0,4586.42,8640712.0
1757861460,4586.45,4590.78,4584.64,4589.2,9064738.0
1757861640,4589.2,4602.0,4586.0,4598.42,10313900.0
1757861820,4598.41,4605.0,4598.41,4599.84,7367258.0
1757862000,4599.94,4603.3,4593.99,4594.53,6204074.0
1757862180,4594.53,4597.45,4588.69,4590.56,4529768.0
1757862360,4590.81,4591.02,4581.91,4582.49,7654350.0
1757862540,4583.26,4586.77,4575.01,4584.46,22518734.0
1757862720,4584.46,4586.87,4583.22,4586.0,2587654.0
1757862900,4586.0,4591.63,4586.0,4588.58,3864000.0
1757863080,4588.58,4591.99,4586.19,4589.79,3419282.0
1757863260,4589.79,4593.95,4588.52,4592.34,5034816.0
1757863440,4592.74,4594.25,4586.61,4587.0,2067996.0
1757863620,4586.99,4590.31,4584.85,4586.64,1549862.0
1757863800,4586.63,4587.69,4581.44,4584.12,3236292.0
1757863980,4584.12,4585.44,4578.02,4578.74,4087900.0
1757864160,4579.14,4592.44,4578.5,4590.91,3585860.0
1757864340,4590.81,4593.91,4588.98,4589.3,2490378.0
1757864520,4589.01,4589.44,4583.24,4584.44,2072260.0
1757864700,4584.44,4588.3,4584.44,4585.01,2660026.0
1757864880,4585.01,4586.31,4581.34,4583.68,2417308.0
1757865060,4583.99,4584.0,4580.55,4580.87,2451456.0
1757865240,4580.86,4580.87,4577.6,4578.4,3263230.0
1757865420,4578.41,4580.58,4577.9,4580.29,1859352.0
1757865600,4580.22,4586.41,4577.51,4585.24,4022650.0
1757865780,4585.42,4591.0,4585.05,4590.67,4234028.0
1757865960,4590.99,4598.49,4590.78,4596.32,5970620.0
1757866140,4596.19,4596.76,4585.17,4585.85,3759188.0
1757866320,4585.85,4590.5,4585.84,4586.65,2700090.0
1757866500,4586.65,4592.14,4585.54,4589.93,3199970.0
1757866680,4589.92,4598.8,4589.24,4596.7,2681218.0
1757866860,4596.69,4604.04,4596.69,4603.21,4437896.0
1757867040,4603.2,4604.99,4598.05,4599.35,4143434.0
1757867220,4599.54,4606.41,4599.54,4605.01,4073572.0
1757867400,4605.01,4609.1,4598.75,4599.59,3944848.0
1757867580,4599.59,4601.18,4597.02,4598.75,1890258.0
1757867760,4598.75,4603.68,4598.75,4603.45,1234238.0
1757867940,4603.44,4603.45,4601.28,4601.29,1305542.0
1757868120,4601.28,4605.49,4599.72,4605.48,2399820.0
1757868300,4605.35,4605.39,4601.88,4602.39,1474652.0
1757868480,4602.39,4602.39,4592.82,4595.79,3336534.0
1757868660,4595.78,4595.95,4591.81,4593.99,2130808.0
1757868840,4594.0,4594.67,4591.82,4592.93,851534.0
1757869020,4592.93,4595.35,4592.93,4595.15,1131030.0
1757869200,4595.15,4595.63,4592.42,4593.24,1806262.0
1757869380,4593.25,4593.25,4588.6,4589.44,1766826.0
1757869560,4589.44,4595.41,4588.6,4595.08,1267780.0
1757869740,4595.08,4605.12,4595.08,4598.33,3389792.0
1757869920,4598.33,4604.02,4597.84,4603.7,3218496.0
1757870100,4603.71,4606.82,4602.76,4604.0,1835922.0
1757870280,4603.99,4606.65,4602.82,4604.85,1595492.0
1757870460,4604.85,4607.72,4604.64,4606.76,1398532.0
1757870640,4606.77,4617.4,4606.76,4616.62,7907910.0
1757870820,4616.66,4628.53,4615.64,4615.77,8084848.0
1757871000,4615.77,4616.01,4612.04,4614.63,2688258.0
1757871180,4614.63,4619.5,4614.01,4615.87,2420614.0
1757871360,4615.9,4619.42,4615.23,4619.08,1687208.0
1757871540,4619.08,4622.73,4618.65,4621.01,2078874.0
1757871720,4621.01,4624.41,4618.19,4622.62,2859150.0
1757871900,4622.62,4624.14,4619.05,4619.24,1900178.0
1757872080,4619.24,4627.56,4618.69,4622.75,3660064.0
1757872260,4622.74,4624.75,4618.07,4618.31,1698724.0
1757872440,4618.31,4619.43,4614.76,4614.77,1337152.0
1757872620,4614.77,4619.43,4614.77,4618.37,1098262.0
1757872800,4617.82,4619.04,4612.06,4612.06,2070808.0
1757872980,4612.01,4613.64,4611.05,4611.12,1313176.0
1757873160,4611.12,4613.44,4611.12,4612.99,1295654.0
1757873340,4612.99,4615.88,4610.41,4615.87,1502224.0
1757873520,4615.28,4619.01,4615.27,4615.69,1850746.0
1757873700,4615.69,4616.66,4608.0,4610.01,2082898.0
1757873880,4610.01,4610.44,4608.05,4610.0,1393370.0
1757874060,4610.0,4610.7,4609.0,4610.69,635078.0
1757874240,4610.68,4611.26,4609.0,4609.01,870132.0
1757874420,4609.0,4610.64,4607.71,4609.56,821342.0
1757874600,4609.56,4611.32,4607.76,4611.26,727842.0
1757874780,4611.26,4613.1,4608.87,4609.78,1199590.0
1757874960,4610.14,4612.58,4607.1,4607.45,619558.0
1757875140,4607.45,4608.16,4604.21,4606.65,1362376.0
1757875320,4606.65,4606.65,4604.56,4606.0,537496.0
1757875500,4606.0,4607.76,4600.36,4602.3,1337858.0
1757875680,4602.3,4605.32,4602.3,4604.31,1012350.0
1757875860,4604.31,4606.15,4603.0,4604.24,1129794.0
1757876040,4604.24,4607.29,4601.23,4601.24,1492676.0
1757876220,4601.24,4602.85,4598.7,4602.09,1973162.0
1757876400,4602.09,4602.25,4600.01,4601.96,1186274.0
1757876580,4602.36,4602.85,4595.83,4597.23,2438064.0
1757876760,4597.62,4601.85,4590.39,4601.74,5228886.0
1757876940,4601.74,4608.44,4601.04,4608.44,1914272.0
1757877120,4608.17,4612.33,4608.0,4609.99,3012788.0
1757877300,4609.99,4613.0,4608.58,4612.6,1744476.0
1757877480,4612.61,4617.78,4612.6,4617.78,2914000.0
1757877660,4617.4,4617.8,4614.71,4617.55,1518610.0
1757877840,4617.55,4618.99,4616.05,4618.98,928070.0
1757878020,4618.99,4619.43,4618.46,4618.76,719988.0
1757878200,4618.77,4618.87,4616.41,4618.87,754660.0
1757878380,4618.87,4623.86,4618.87,4620.69,1910876.0
1757878560,4620.69,4620.85,4619.38,4619.39,1379910.0
1757878740,4619.39,4619.39,4617.33,4619.08,777054.0
1757878920,4619.08,4621.46,4618.54,4619.96,783190.0
1757879100,4619.99,4622.49,4617.52,4618.92,783944.0
1757879280,4618.92,4618.93,4611.52,4611.75,1813288.0
1757879460,4611.75,4611.94,4608.09,4609.19,2007324.0
1757879640,4609.19,4612.11,4608.37,4612.1,990708.0
1757879820,4612.1,4613.98,4612.1,4613.96,811766.0
1757880000,4613.95,4616.94,4612.34,4615.6,1453214.0
1757880180,4615.61,4616.42,4612.05,4613.5,818016.0
1757880360,4613.51,4614.26,4612.66,4613.43,698942.0
1757880540,4613.42,4616.89,4612.78,4616.89,707822.0
1757880720,4616.89,4626.0,4616.4,4624.15,3742472.0
1757880900,4624.16,4626.0,4624.15,4625.45,1216684.0
1757881080,4625.46,4626.5,4622.0,4622.01,1531066.0
1757881260,4622.01,4622.01,4616.8,4617.08,1826518.0
1757881440,4617.34,4620.3,4617.34,4620.29,431996.0
1757881620,4620.3,4624.73,4618.99,4619.64,1822012.0
1757881800,4619.64,4620.3,4618.04,4620.29,718892.0
1757881980,4620.47,4622.69,4616.55,4618.26,792400.0
1757882160,4618.26,4618.91,4613.35,4615.88,1096476.0
1757882340,4615.88,4619.78,4615.87,4619.3,524016.0
1757882520,4619.3,4622.5,4619.29,4622.49,743428.0
1757882700,4622.5,4623.01,4616.84,4616.85,632756.0
1757882880,4616.85,4617.64,4615.46,4617.0,1069674.0
1757883060,4616.99,4619.76,4615.17,4615.51,612368.0
1757883240,4615.51,4615.51,4613.12,4613.13,710766.0
1757883420,4613.12,4614.93,4613.12,4614.92,752270.0
1757883600,4614.93,4615.05,4613.98,4615.05,803014.0
1757883780,4615.05,4617.29,4611.08,4611.08,860710.0
1757883960,4611.08,4611.08,4605.16,4605.32,3838666.0
1757884140,4605.32,4605.33,4596.35,4597.52,3905820.0
1757884320,4597.64,4615.95,4597.64,4615.69,2843736.0
1757884500,4615.69,4619.0,4615.38,4618.95,1656494.0
1757884680,4618.95,4620.63,4617.6,4620.62,1479912.0
1757884860,4620.99,4621.48,4617.45,4618.09,1000910.0
1757885040,4618.09,4620.0,4616.98,4617.92,930972.0
1757885220,4617.92,4617.92,4613.53,4613.53,857918.0
1757885400,4613.53,4618.72,4613.53,4618.2,1240572.0
1757885580,4618.2,4624.99,4618.2,4622.6,2525526.0
1757885760,4622.6,4625.0,4620.5,4621.08,1553778.0
1757885940,4621.07,4627.5,4621.07,4627.49,2227182.0
1757886120,4627.53,4633.9,4625.0,4633.09,6165412.0
1757886300,4633.08,4634.78,4628.87,4632.77,3263368.0
1757886480,4632.77,4632.84,4628.68,4628.74,2855716.0
1757886660,4628.74,4628.74,4623.0,4623.68,2562106.0
1757886840,4623.68,4625.82,4622.24,4625.15,2067688.0
1757887020,4625.14,4627.9,4622.93,4627.9,1309378.0
1757887200,4627.9,4630.74,4621.06,4621.52,2596446.0
1757887380,4621.52,4621.99,4615.29,4615.29,3678702.0
1757887560,4615.29,4618.81,4612.78,4615.63,3967726.0
1757887740,4615.63,4615.63,4608.66,4614.06,2052586.0
1757887920,4614.05,4617.75,4612.53,4617.52,1678522.0
1757888100,4617.52,4620.48,4615.28,4615.97,3916682.0
1757888280,4615.97,4620.14,4613.9,4615.95,1098150.0
1757888460,4616.47,4616.88,4614.0,4615.08,1348950.0
1757888640,4615.08,4616.76,4613.92,4615.77,756560.0
1757888820,4615.78,4618.55,4615.78,4618.41,607336.0
1757889000,4618.41,4622.23,4616.37,4622.22,748372.0
1757889180,4621.52,4622.32,4620.35,4621.0,781066.0
1757889360,4621.01,4622.77,4618.63,4618.64,1201384.0
1757889540,4618.64,4628.32,4618.64,4627.39,1754420.0
1757889720,4627.7,4630.5,4627.7,4629.71,1443532.0
1757889900,4629.7,4632.78,4627.82,4631.78,2421930.0
1757890080,4631.78,4634.72,4631.13,4631.14,1892332.0
1757890260,4631.13,4631.14,4626.72,4630.99,1882980.0
1757890440,4630.99,4631.0,4626.84,4626.84,1941520.0
1757890620,4626.84,4628.3,4626.79,4627.36,1041328.0
1757890800,4626.99,4627.38,4622.85,4624.97,1368548.0
1757890980,4624.98,4628.4,4620.31,4620.31,1054074.0
1757891160,4620.31,4622.07,4616.27,4616.73,2377888.0
1757891340,4616.74,4617.94,4609.63,4612.67,5819180.0
1757891520,4612.48,4612.48,4606.99,4610.58,3542840.0
1757891700,4610.59,4615.0,4606.54,4615.0,2676032.0
1757891880,4615.55,4617.82,4612.71,4612.72,1926000.0
1757892060,4612.94,4613.71,4605.51,4607.62,2542888.0
1757892240,4607.62,4612.1,4606.0,4607.7,2122338.0
1757892420,4607.7,4609.53,4606.0,4608.31,1542858.0
1757892600,4608.31,4608.47,4601.09,4602.16,2700372.0
1757892780,4602.15,4606.54,4600.01,4602.13,2308350.0
1757892960,4602.38,4608.85,4602.38,4602.86,3045214.0
1757893140,4602.86,4603.25,4600.37,4602.08,1521770.0
1757893320,4602.01,4606.28,4599.32,4604.0,1904316.0
1757893500,4604.0,4605.39,4600.02,4604.23,1750436.0
1757893680,4604.23,4609.99,4601.39,4609.99,1662624.0
1757893860,4609.99,4610.16,4603.65,4604.43,1829182.0
1757894040,4604.43,4608.85,4604.03,4608.85,848306.0
1757894220,4608.85,4608.85,4602.0,4602.01,1643868.0
1757894400,4602.01,4606.75,4601.35,4605.6,3076826.0
1757894580,4605.6,4605.71,4601.64,4601.99,1624586.0
1757894760,4601.99,4602.27,4595.51,4597.01,4690716.0
1757894940,4597.28,4602.63,4592.42,4600.15,3792956.0
1757895120,4600.16,4602.84,4593.31,4596.55,2598380.0
1757895300,4596.55,4596.55,4586.42,4590.67,7019958.0
1757895480,4590.74,4597.77,4589.73,4596.3,1936558.0
1757895660,4596.3,4603.27,4594.7,4603.22,3816322.0
1757895840,4603.22,4611.87,4602.56,4611.87,3902692.0
1757896020,4611.28,4614.28,4608.57,4613.16,3387960.0
1757896200,4613.21,4614.28,4605.71,4607.33,3094548.0
1757896380,4606.99,4614.4,4604.53,4611.11,2401518.0
1757896560,4611.11,4613.06,4605.97,4607.57,1308624.0
1757896740,4607.82,4607.82,4602.14,4603.26,1897688.0
1757896920,4603.26,4605.0,4600.0,4600.39,2140994.0
1757897100,4600.92,4605.22,4599.46,4601.23,1867418.0
1757897280,4601.23,4610.63,4600.49,4606.81,1460834.0
1757897460,4606.82,4607.63,4601.5,4601.51,1833498.0
1757897640,4601.5,4602.0,4597.68,4597.68,1993992.0
1757897820,4597.69,4600.92,4597.52,4599.68,1350654.0
1757898000,4599.69,4603.17,4594.61,4598.65,3622120.0
1757898180,4598.61,4599.98,4587.83,4588.72,3684106.0
1757898360,4588.7,4589.16,4580.55,4581.06,10003390.0
1757898540,4581.07,4588.45,4580.13,4588.45,3961704.0
1757898720,4588.58,4588.58,4583.47,4583.47,2839486.0
1757898900,4583.18,4589.54,4583.13,4585.69,3037584.0
1757899080,4585.33,4590.97,4585.33,4586.61,1770746.0
1757899260,4586.62,4587.08,4578.38,4580.48,3467690.0
1757899440,4580.95,4603.97,4580.12,4596.55,8471926.0
1757899620,4596.55,4601.9,4592.95,4601.9,2877766.0
1757899800,4601.48,4619.91,4600.56,4619.16,9151912.0
1757899980,4618.65,4619.0,4611.56,4613.64,4194450.0
1757900160,4613.99,4616.3,4611.75,4616.3,1786454.0
1757900340,4616.3,4620.61,4616.13,4616.14,4178040.0
1757900520,4616.14,4616.39,4612.87,4615.18,1241704.0
1757900700,4615.18,4621.8,4615.18,4617.66,2163666.0
1757900880,4617.65,4618.71,4610.65,4610.65,2267178.0
1757901060,4610.65,4615.95,4608.61,4615.94,1766740.0
1757901240,4615.94,4618.46,4614.39,4614.53,1013740.0
1757901420,4614.53,4617.0,4613.2,4616.24,850696.0
1757901600,4616.24,4626.55,4615.18,4624.09,5580736.0
1757901780,4624.26,4628.03,4623.38,4625.61,5195494.0
1757901960,4625.6,4626.17,4623.7,4624.05,1744750.0
1757902140,4624.05,4625.72,4621.0,4621.26,2113660.0
1757902320,4621.25,4622.18,4618.3,4620.84,1238866.0
1757902500,4620.84,4625.0,4617.52,4620.0,2198114.0
1757902680,4620.0,4626.41,4619.28,4624.43,1492576.0
1757902860,4624.43,4624.77,4617.14,4617.56,1719218.0
1757903040,4617.55,4618.49,4616.05,4617.09,959722.0
1757903220,4617.09,4618.98,4615.8,4615.9,817384.0
1757903400,4615.9,4616.0,4611.5,4612.18,1900952.0
1757903580,4612.29,4613.4,4608.61,4612.14,1462536.0
1757903760,4612.14,4618.7,4611.76,4618.7,1422294.0
1757903940,4618.7,4618.7,4613.53,4613.72,806110.0
1757904120,4613.73,4619.43,4613.6,4618.98,988954.0
1757904300,4618.98,4619.37,4615.0,4615.64,999872.0
1757904480,4615.64,4619.44,4613.25,4619.42,1033798.0
1757904660,4619.59,4623.88,4619.59,4621.15,2010602.0
1757904840,4621.15,4621.15,4618.0,4618.71,520946.0
1757905020,4618.72,4620.75,4616.33,4618.49,729930.0
1757905200,4618.49,4624.0,4617.37,4623.69,1039182.0
1757905380,4623.69,4628.57,4622.82,4628.56,1620162.0
1757905560,4628.36,4633.59,4625.0,4633.55,4148666.0
1757905740,4633.54,4633.99,4630.9,4632.03,2878534.0
1757905920,4632.03,4632.29,4629.63,4630.46,1155442.0
1757906100,4630.46,4633.01,4628.57,4633.01,2333680.0
1757906280,4633.29,4634.99,4630.39,4633.01,3158436.0
1757906460,4633.01,4633.43,4627.39,4627.77,1451176.0
1757906640,4627.77,4629.23,4626.34,4626.34,1558724.0
1757906820,4626.34,4628.56,4624.91,4628.55,1060884.0
1757907000,4628.56,4628.56,4623.3,4623.3,1552378.0
1757907180,4623.3,4624.4,4622.5,4623.44,923404.0
1757907360,4623.43,4625.86,4621.84,4625.85,1856266.0
1757907540,4625.86,4629.4,4624.89,4629.39,1404008.0
1757907720,4629.39,4631.99,4627.71,4628.18,1254268.0
1757907900,4628.51,4634.0,4628.51,4631.63,2045228.0
1757908080,4631.63,4632.5,4631.0,4631.01,854468.0
1757908260,4631.0,4633.47,4630.51,4631.8,1230944.0
1757908440,4632.2,4642.59,4631.8,4639.97,8396186.0
1757908620,4639.97,4641.81,4633.84,4634.46,4168196.0
1757908800,4634.45,4637.53,4633.61,4635.02,3839610.0
1757908980,4635.03,4640.28,4634.64,4640.14,1555592.0
1757909160,4640.14,4648.05,4636.01,4646.41,9390392.0
1757909340,4646.41,4648.57,4643.0,4645.12,3499698.0
1757909520,4645.12,4646.96,4640.0,4640.8,2489938.0
1757909700,4640.8,4642.73,4638.79,4639.11,1460520.0
1757909880,4639.11,4653.17,4639.1,4648.25,7079278.0
1757910060,4647.85,4657.8,4647.85,4655.24,10053930.0
1757910240,4655.24,4655.45,4650.01,4655.15,6325008.0
1757910420,4655.16,4658.82,4642.24,4645.79,8298150.0
1757910600,4646.14,4651.79,4643.46,4649.42,4620586.0
1757910780,4649.42,4652.98,4647.11,4648.61,3530900.0
1757910960,4648.61,4648.61,4641.25,4641.25,3357930.0
1757911140,4641.66,4644.99,4641.66,4644.72,1789854.0
1757911320,4644.72,4644.72,4642.01,4642.6,1550960.0
1757911500,4642.6,4647.59,4641.79,4643.95,1808178.0
1757911680,4643.95,4646.47,4641.7,4642.35,2253256.0
1757911860,4642.35,4642.74,4638.83,4639.21,2272710.0
1757912040,4639.21,4641.72,4638.83,4639.93,1192042.0
1757912220,4639.93,4641.0,4638.94,4640.9,1301138.0
1757912400,4640.89,4641.2,4638.5,4639.25,956506.0
1757912580,4639.01,4642.0,4638.05,4642.0,1052776.0
1757912760,4642.0,4644.89,4641.99,4644.88,1313016.0
1757912940,4644.88,4648.35,4644.5,4648.11,1187146.0
1757913120,4647.64,4650.75,4647.62,4648.27,2632380.0
1757913300,4648.27,4654.56,4646.99,4649.7,3225086.0
1757913480,4649.7,4662.44,4649.53,4660.25,11857430.0
1757913660,4659.79,4659.8,4655.07,4659.15,2833902.0
1757913840,4659.15,4659.15,4655.17,4655.87,2447022.0
1757914020,4655.87,4661.91,4653.22,4657.81,5774426.0
1757914200,4657.99,4660.58,4655.77,4655.78,2209524.0
1757914380,4656.03,4657.39,4654.61,4655.54,1747920.0
1757914560,4655.26,4656.92,4654.0,4655.76,1284606.0
1757914740,4655.75,4659.19,4655.75,4659.18,960248.0
1757914920,4658.61,4658.77,4655.0,4655.01,1037976.0
1757915100,4655.01,4657.57,4653.05,4657.4,1896514.0
1757915280,4657.4,4659.34,4657.01,4659.33,1288514.0
1757915460,4659.33,4659.79,4657.68,4658.99,2636376.0
1757915640,4658.98,4660.73,4657.04,4659.01,2520560.0
1757915820,4659.01,4660.48,4657.81,4660.48,2171078.0
1757916000,4660.48,4661.24,4653.26,4657.45,5520208.0
1757916180,4657.45,4665.67,4657.21,4664.44,3747382.0
1757916360,4664.44,4665.56,4662.35,4665.13,2083626.0
1757916540,4665.14,4667.9,4664.03,4665.51,5965354.0
1757916720,4665.51,4665.54,4662.28,4662.99,3047074.0
1757916900,4663.68,4667.0,4656.93,4661.65,4096270.0
1757917080,4661.89,4661.99,4656.83,4656.83,2413188.0
1757917260,4656.83,4661.56,4655.55,4660.1,2786778.0
1757917440,4660.1,4660.44,4650.81,4650.95,5295494.0
1757917620,4650.97,4653.42,4648.3,4649.29,4321210.0
1757917800,4649.3,4651.42,4640.02,4645.68,8956822.0
1757917980,4645.67,4645.68,4635.74,4636.0,6231476.0
1757918160,4636.34,4638.47,4634.71,4638.23,7856348.0
1757918340,4638.22,4640.01,4631.42,4633.29,4478918.0
1757918520,4633.29,4638.78,4632.4,4637.18,2966206.0
1757918700,4637.18,4638.58,4631.64,4636.73,5713798.0
1757918880,4636.73,4636.79,4627.24,4629.79,5899196.0
1757919060,4629.8,4629.8,4622.27,4625.18,5271970.0
1757919240,4625.17,4625.71,4615.61,4624.4,10964754.0
1757919420,4624.4,4631.29,4624.4,4628.58,6653456.0
1757919600,4627.66,4632.39,4626.86,4631.75,4660438.0
1757919780,4631.97,4632.44,4628.1,4632.2,3628150.0
1757919960,4632.21,4633.3,4631.0,4631.01,2905446.0
1757920140,4630.88,4638.24,4630.45,4636.51,2758914.0
1757920320,4636.5,4636.51,4634.69,4636.11,1299932.0
1757920500,4636.11,4638.37,4632.32,4633.53,2147172.0
1757920680,4633.79,4640.5,4633.79,4634.07,2888774.0
1757920860,4634.07,4634.08,4631.27,4633.43,1512396.0
1757921040,4632.99,4633.44,4624.7,4627.24,2240250.0
1757921220,4627.25,4628.0,4622.45,4623.48,1821152.0
1757921400,4623.48,4623.48,4610.5,4618.11,11340350.0
1757921580,4618.11,4619.8,4612.0,4615.17,6141224.0
1757921760,4615.07,4615.45,4602.0,4605.7,17079754.0
1757921940,4605.7,4612.84,4603.24,4608.0,5564740.0
1757922120,4607.8,4607.8,4594.94,4603.76,17815430.0
1757922300,4605.01,4608.83,4602.46,4603.15,7180464.0
1757922480,4603.14,4603.15,4595.86,4597.97,9798976.0
1757922660,4597.97,4599.18,4591.27,4592.99,12630528.0
1757922840,4592.99,4594.89,4581.48,4594.88,18013158.0
1757923020,4594.66,4597.46,4594.47,4594.94,4687972.0
1757923200,4594.9,4594.9,4525.6,4548.39,77288252.0
1757923380,4548.46,4567.49,4547.64,4564.44,43918644.0
1757923560,4564.74,4567.1,4556.4,4563.38,13146824.0
1757923740,4563.36,4564.46,4556.72,4560.76,8303970.0
1757923920,4560.76,4565.02,4559.48,4562.33,6149406.0
1757924100,4562.33,4564.46,4555.01,4564.3,8155298.0
1757924280,4564.24,4568.94,4551.49,4552.78,9164268.0
1757924460,4552.78,4563.96,4552.0,4563.37,7236156.0
1757924640,4563.38,4567.0,4562.42,4564.55,6323628.0
1757924820,4564.56,4564.56,4556.06,4557.53,3628114.0
1757925000,4557.52,4560.0,4550.41,4553.28,5318696.0
1757925180,4553.34,4554.42,4545.02,4546.61,7995730.0
1757925360,4546.92,4551.01,4545.56,4550.14,5957608.0
1757925540,4550.15,4551.23,4546.69,4550.56,4455828.0
1757925720,4550.56,4552.22,4546.21,4551.23,5963872.0
1757925900,4551.32,4551.33,4521.54,4537.05,31609012.0
1757926080,4537.16,4537.83,4516.38,4520.41,30144376.0
1757926260,4519.57,4523.99,4509.84,4518.7,34504532.0
1757926440,4518.72,4518.72,4506.01,4513.7,30941186.0
1757926620,4513.92,4515.23,4507.08,4508.8,11918254.0
1757926800,4508.27,4518.35,4496.02,4518.35,35998920.0
1757926980,4518.34,4522.03,4511.08,4521.58,10815972.0
1757927160,4521.47,4530.94,4519.08,4523.09,16707890.0
1757927340,4523.1,4523.1,4515.12,4516.35,8562926.0
1757927520,4516.35,4516.68,4512.59,4516.15,4791200.0
1757927700,4515.92,4515.92,4506.15,4511.66,8270186.0
1757927880,4511.66,4514.22,4506.51,4514.05,8286970.0
1757928060,4514.05,4525.56,4513.01,4524.89,11428982.0
1757928240,4524.9,4529.43,4518.64,4527.57,10005606.0
1757928420,4527.01,4534.88,4526.41,4527.21,7901658.0
1757928600,4526.98,4533.0,4525.43,4530.74,5761294.0
1757928780,4530.47,4532.32,4520.78,4521.52,4715938.0
1757928960,4521.79,4527.4,4517.37,4526.76,8681716.0
1757929140,4526.76,4529.94,4524.37,4527.57,3881536.0
1757929320,4527.56,4527.57,4523.48,4525.0,1900742.0
1757929500,4525.0,4525.0,4512.45,4517.9,12098334.0
1757929680,4517.9,4518.76,4515.01,4518.06,3085678.0
1757929860,4518.07,4524.99,4518.06,4522.44,2356532.0
1757930040,4522.44,4524.3,4521.0,4523.04,2504850.0
1757930220,4523.04,4524.79,4520.82,4524.49,1640890.0
1757930400,4523.83,4525.16,4519.26,4520.38,2926530.0
1757930580,4520.38,4520.6,4511.14,4512.25,4544750.0
1757930760,4512.25,4517.33,4506.51,4515.67,6347234.0
1757930940,4515.67,4516.47,4505.2,4506.53,7016468.0
1757931120,4506.54,4510.31,4505.9,4507.64,3743836.0
1757931300,4507.64,4512.86,4506.08,4509.18,4193986.0
1757931480,4508.92,4509.84,4506.31,4509.09,3902566.0
1757931660,4509.1,4512.37,4507.0,4512.37,3028788.0
1757931840,4512.37,4519.27,4511.92,4515.92,3789628.0
1757932020,4515.52,4519.33,4515.52,4517.64,2529626.0
1757932200,4517.63,4519.65,4513.27,4514.55,3169538.0
1757932380,4514.55,4519.99,4514.0,4519.99,1548234.0
1757932560,4519.98,4523.65,4519.74,4523.65,3454768.0
1757932740,4523.65,4523.65,4517.1,4519.28,2995622.0
1757932920,4519.28,4522.95,4518.13,4522.82,1650962.0
1757933100,4522.56,4522.92,4520.0,4521.54,2034784.0
1757933280,4521.54,4525.22,4520.67,4524.5,2589000.0
1757933460,4524.51,4531.18,4524.5,4530.68,4762754.0
1757933640,4530.68,4533.74,4530.68,4532.71,4629672.0
1757933820,4532.71,4532.72,4526.63,4527.78,3280792.0
1757934000,4528.46,4532.56,4528.35,4532.4,3262294.0
1757934180,4532.4,4532.73,4528.54,4530.0,2206880.0
1757934360,4530.01,4531.02,4521.2,4523.43,4986110.0
1757934540,4523.43,4526.83,4520.54,4524.51,2317776.0
1757934720,4524.51,4534.74,4524.5,4533.22,4354042.0
1757934900,4533.22,4535.94,4530.76,4535.17,3568408.0
1757935080,4534.81,4536.8,4528.43,4530.63,4286542.0
1757935260,4530.63,4534.34,4530.0,4530.06,2454958.0
1757935440,4530.06,4531.0,4525.52,4528.31,1861480.0
1757935620,4528.3,4529.76,4526.54,4527.61,839056.0
1757935800,4527.61,4532.9,4525.01,4532.8,1623142.0
1757935980,4532.31,4535.74,4531.25,4535.42,1624318.0
1757936160,4535.42,4537.82,4535.33,4536.11,2582532.0
1757936340,4536.11,4536.5,4533.1,4533.34,2241692.0
1757936520,4533.34,4534.25,4530.94,4530.94,2609874.0
1757936700,4530.95,4531.38,4525.0,4525.19,5139902.0
1757936880,4525.2,4526.38,4521.07,4526.38,3100890.0
1757937060,4526.45,4530.65,4525.23,4529.92,2046874.0
1757937240,4529.93,4530.76,4526.55,4526.96,2528978.0
1757937420,4526.97,4531.0,4526.96,4528.25,1335522.0
1757937600,4528.25,4528.25,4523.29,4525.43,2747260.0
1757937780,4525.42,4528.02,4523.18,4524.03,1908240.0
1757937960,4524.03,4524.03,4516.74,4519.87,5915028.0
1757938140,4519.87,4524.19,4518.01,4521.79,3057426.0
1757938320,4521.79,4530.24,4521.78,4528.89,2928148.0
1757938500,4528.93,4532.66,4528.65,4531.63,3682330.0
1757938680,4531.41,4534.7,4530.76,4533.24,3715724.0
1757938860,4533.24,4534.75,4530.0,4534.74,1339176.0
1757939040,4534.74,4534.74,4524.52,4526.45,1834738.0
1757939220,4526.45,4526.45,4510.88,4512.65,11352738.0
1757939400,4512.65,4517.34,4507.01,4516.4,14844744.0
1757939580,4516.41,4520.95,4513.77,4519.71,4944446.0
1757939760,4520.02,4522.3,4518.8,4522.29,1514894.0
1757939940,4522.29,4523.97,4520.47,4523.96,2412416.0
1757940120,4523.97,4526.4,4519.95,4526.4,1668768.0
1757940300,4526.4,4526.62,4518.1,4518.1,2279460.0
1757940480,4518.1,4519.45,4511.93,4518.52,6688194.0
1757940660,4518.39,4522.62,4513.58,4513.58,4419094.0
1757940840,4513.58,4515.93,4511.58,4512.55,1870034.0
1757941020,4512.55,4513.73,4507.57,4513.34,5522026.0
1757941200,4513.16,4514.74,4507.99,4512.85,6105366.0
1757941380,4512.85,4519.4,4512.85,4517.2,5006918.0
1757941560,4517.2,4519.0,4513.99,4519.0,3065608.0
1757941740,4519.0,4520.69,4515.0,4520.52,2289886.0
1757941920,4521.27,4525.0,4521.26,4522.71,3573888.0
1757942100,4522.7,4524.99,4515.36,4519.99,3401038.0
1757942280,4519.99,4524.63,4515.69,4521.5,2730736.0
1757942460,4521.5,4521.5,4517.32,4518.58,1080108.0
1757942640,4518.59,4524.68,4517.81,4523.95,1970764.0
1757942820,4524.19,4528.56,4523.38,4526.08,4620000.0
1757943000,4526.14,4533.74,4523.25,4533.73,8236624.0
1757943180,4533.98,4539.94,4531.57,4537.26,13098600.0
1757943360,4537.46,4538.48,4517.35,4517.5,11264066.0
1757943540,4517.5,4519.57,4503.92,4508.58,24630324.0
1757943720,4508.58,4511.68,4482.66,4495.68,39275426.0
1757943900,4495.92,4513.7,4492.03,4513.7,26368254.0
1757944080,4513.77,4514.8,4500.36,4512.0,10262778.0
1757944260,4512.67,4523.19,4509.37,4522.01,14570932.0
1757944440,4521.73,4522.78,4515.33,4516.18,5104576.0
1757944620,4516.18,4517.07,4510.44,4513.09,4773666.0
1757944800,4513.51,4516.64,4505.0,4505.98,6878046.0
1757944980,4505.7,4506.14,4495.95,4499.33,8030302.0
1757945160,4499.33,4511.96,4498.3,4509.0,4369020.0
1757945340,4509.0,4509.0,4497.35,4498.29,7422890.0
1757945520,4498.74,4510.6,4498.74,4508.69,3616892.0
1757945700,4508.69,4513.8,4499.4,4502.43,7313020.0
1757945880,4502.47,4515.0,4501.59,4513.7,3943958.0
1757946060,4513.13,4520.0,4512.86,4517.59,7163668.0
1757946240,4517.59,4522.9,4516.63,4522.85,5530570.0
1757946420,4522.57,4527.68,4521.41,4525.83,6107324.0
1757946600,4525.77,4527.99,4520.76,4524.09,5154756.0
1757946780,4524.08,4524.08,4510.34,4515.71,5111064.0
1757946960,4515.71,4519.26,4515.2,4516.05,2389826.0
1757947140,4516.5,4526.48,4516.5,4524.51,2526000.0
1757947320,4524.51,4525.99,4518.22,4522.87,2294888.0
1757947500,4523.63,4526.42,4520.8,4521.05,2262954.0
1757947680,4520.81,4520.81,4516.0,4517.93,3090334.0
1757947860,4517.93,4521.42,4514.02,4516.43,2258640.0
1757948040,4516.43,4517.38,4512.51,4515.44,2640464.0
1757948220,4515.89,4515.9,4508.4,4508.81,3062630.0
1757948400,4508.81,4515.87,4507.42,4515.87,4556926.0
1757948580,4515.88,4519.34,4511.0,4511.46,2565234.0
1757948760,4511.82,4512.7,4503.0,4503.0,5823292.0
1757948940,4503.19,4508.73,4502.0,4506.39,4908846.0
1757949120,4506.13,4508.0,4496.18,4498.96,6583788.0
1757949300,4498.96,4502.41,4481.27,4486.9,31604592.0
1757949480,4486.68,4493.0,4483.31,4490.62,11398300.0
1757949660,4490.62,4490.71,4483.0,4486.96,6471268.0
1757949840,4486.77,4489.8,4476.19,4480.57,21028180.0
1757950020,4480.58,4495.52,4479.56,4488.83,8710006.0
1757950200,4489.08,4490.14,4470.01,4476.55,13420790.0
1757950380,4476.78,4478.27,4463.42,4469.8,25114152.0
1757950560,4470.0,4482.6,4469.99,4482.39,9140714.0
1757950740,4482.46,4486.0,4479.52,4481.25,4872188.0
1757950920,4481.25,4481.57,4476.09,4478.11,7541122.0
1757951100,4478.12,4480.57,4472.29,4473.91,5265280.0
1757951280,4473.87,4481.32,4473.21,4481.17,5756630.0
1757951460,4481.98,4489.85,4477.48,4488.95,5564498.0
1757951640,4488.95,4496.62,4488.0,4495.83,8824770.0
1757951820,4495.83,4508.54,4495.83,4497.46,13304554.0
1757952000,4497.71,4498.84,4490.41,4492.47,5819096.0
1757952180,4492.84,4493.72,4484.61,4485.26,6192126.0
1757952360,4485.0,4490.39,4477.69,4490.37,6886426.0
1757952540,4490.51,4495.67,4487.05,4494.23,8600204.0
1757952720,4494.23,4507.31,4493.35,4503.22,8507542.0
1757952900,4503.22,4506.72,4495.64,4495.91,4986568.0
1757953080,4495.9,4498.69,4489.55,4495.96,2317150.0
1757953260,4495.76,4499.86,4492.68,4499.19,3022614.0
1757953440,4499.71,4501.07,4488.68,4490.36,2711762.0
1757953620,4490.98,4493.14,4488.0,4490.37,1681474.0
1757953800,4490.37,4497.8,4485.79,4497.8,2966034.0
1757953980,4497.8,4498.61,4494.43,4495.66,2105914.0
1757954160,4495.67,4502.72,4489.27,4502.59,2134314.0
1757954340,4502.59,4505.91,4501.06,4505.56,2382146.0
1757954520,4505.57,4509.21,4504.68,4508.89,4157990.0
1757954700,4508.85,4508.85,4500.34,4502.01,4029872.0
1757954880,4501.46,4502.52,4496.24,4496.91,2040494.0
1757955060,4496.91,4502.17,4494.65,4494.65,2199674.0
1757955240,4494.65,4494.78,4490.32,4491.53,2553336.0
1757955420,4491.69,4493.9,4487.01,4493.14,2772676.0
1757955600,4493.14,4495.12,4490.07,4494.58,2837522.0
1757955780,4494.58,4494.58,4488.27,4488.73,2430372.0
1757955960,4488.88,4497.4,4488.88,4497.13,2189662.0
1757956140,4497.12,4499.54,4495.43,4498.35,1433662.0
1757956320,4498.15,4502.6,4494.43,4495.04,3274586.0
1757956500,4495.63,4499.26,4489.49,4492.33,2726616.0
1757956680,4492.33,4494.08,4485.32,4485.89,3729178.0
1757956860,4485.23,4485.56,4480.41,4484.33,5574122.0
1757957040,4484.33,4485.38,4473.38,4478.99,4762464.0
1757957220,4478.9,4485.94,4477.67,4484.01,2367064.0
1757957400,4484.01,4490.24,4481.39,4490.0,2622056.0
1757957580,4490.0,4490.24,4485.13,4489.13,1233090.0
1757957760,4489.12,4491.94,4483.13,4489.77,1405110.0
1757957940,4489.99,4496.5,4489.99,4495.82,3118232.0
1757958120,4495.93,4497.05,4494.26,4494.26,3192820.0
1757958300,4494.26,4494.38,4488.52,4490.57,1391800.0
1757958480,4490.57,4499.0,4488.34,4496.96,1442510.0
1757958660,4496.97,4503.36,4495.92,4502.0,3174118.0
1757958840,4501.99,4504.6,4500.21,4503.57,2132438.0
1757959020,4503.57,4508.26,4503.08,4507.51,2836466.0
1757959200,4507.26,4511.22,4502.52,4508.01,6796422.0
1757959380,4508.01,4508.02,4499.16,4501.36,2315482.0
1757959560,4501.36,4503.87,4495.7,4495.7,1770182.0
1757959740,4495.46,4495.61,4490.88,4493.46,2715454.0
1757959920,4493.46,4495.43,4490.0,4492.04,1735172.0
1757960100,4492.05,4495.67,4489.51,4491.29,1859550.0
1757960280,4491.29,4492.67,4488.25,4489.54,1287758.0
1757960460,4489.54,4498.83,4488.0,4496.99,1677156.0
1757960640,4496.99,4498.34,4494.12,4496.06,878620.0
1757960820,4496.06,4496.29,4486.64,4487.33,1335836.0
1757961000,4487.1,4494.18,4486.0,4493.32,2739262.0
1757961180,4493.33,4494.16,4489.61,4493.5,794440.0
1757961360,4493.49,4494.39,4487.56,4488.0,1406828.0
1757961540,4488.01,4488.48,4485.0,4487.71,1619888.0
1757961720,4487.71,4489.59,4485.0,4485.42,1448282.0
1757961900,4485.42,4490.22,4484.29,4485.72,1223282.0
1757962080,4485.66,4495.3,4485.29,4493.64,2356710.0
1757962260,4493.65,4499.53,4492.29,4499.53,1527806.0
1757962440,4499.54,4502.01,4498.13,4501.72,1509642.0
1757962620,4501.72,4508.08,4498.7,4499.07,5334152.0
1757962800,4499.07,4505.95,4498.45,4505.34,2827376.0
1757962980,4505.33,4508.06,4502.0,4508.06,2629926.0
1757963160,4508.06,4512.01,4504.84,4506.07,5101182.0
1757963340,4506.26,4506.35,4497.71,4500.82,3245924.0
1757963520,4500.82,4501.42,4493.28,4496.0,2152416.0
1757963700,4495.99,4496.0,4490.07,4494.4,2867286.0
1757963880,4494.39,4495.24,4490.18,4493.48,2628198.0
1757964060,4493.48,4494.18,4488.78,4491.72,2549388.0
1757964240,4491.72,4491.72,4486.6,4489.89,2402884.0
1757964420,4489.89,4489.89,4481.91,4485.14,3238428.0
1757964600,4485.13,4485.14,4474.29,4480.32,8186854.0
1757964780,4480.02,4490.94,4479.35,4488.94,2724414.0
1757964960,4489.35,4494.0,4488.5,4493.45,2202196.0
1757965140,4493.45,4498.31,4492.18,4497.35,2915066.0
1757965320,4497.36,4498.17,4490.19,4494.36,1974928.0
1757965500,4494.37,4501.37,4493.72,4500.52,3802050.0
1757965680,4500.52,4501.79,4493.37,4494.21,2351270.0
1757965860,4494.48,4494.65,4484.97,4488.9,3492962.0
1757966040,4488.9,4493.58,4488.81,4489.71,1982628.0
1757966220,4489.7,4494.63,4488.82,4491.79,5273936.0
1757966400,4491.79,4494.44,4486.96,4490.96,1841420.0
1757966580,4490.58,4491.25,4486.14,4487.29,1227234.0
1757966760,4487.38,4494.67,4486.85,4494.42,1214348.0
1757966940,4495.62,4497.01,4492.83,4496.66,1973878.0
1757967120,4497.23,4502.1,4497.23,4499.05,1633012.0
1757967300,4499.05,4501.98,4497.25,4501.98,1179318.0
1757967480,4501.98,4508.43,4501.8,4506.54,5226388.0
1757967660,4506.53,4506.53,4499.6,4505.36,1639396.0
1757967840,4505.36,4508.27,4503.96,4504.62,1369862.0
1757968020,4504.62,4504.68,4501.75,4501.75,737406.0
1757968200,4502.09,4505.07,4501.0,4504.64,904056.0
1757968380,4504.64,4506.52,4500.12,4502.4,2641268.0
1757968560,4502.13,4506.0,4500.49,4505.6,1721468.0
1757968740,4505.6,4507.85,4505.16,4506.31,759966.0
1757968920,4505.78,4509.49,4505.6,4508.81,1020486.0
1757969100,4508.81,4511.65,4505.93,4509.85,2043308.0
1757969280,4509.85,4511.2,4506.33,4509.06,1181284.0
1757969460,4509.06,4511.04,4508.96,4509.56,948676.0
1757969640,4509.55,4509.56,4506.49,4507.19,658590.0
1757969820,4507.64,4508.7,4506.8,4508.53,1302256.0
1757970000,4508.78,4510.86,4506.52,4506.52,1009136.0
1757970180,4506.01,4508.44,4505.06,4506.01,791834.0
1757970360,4506.01,4510.27,4504.07,4510.26,992404.0
1757970540,4510.26,4513.71,4510.26,4511.71,2363994.0
1757970720,4511.71,4512.94,4508.9,4508.91,863428.0
1757970900,4508.91,4512.17,4508.38,4510.45,1888932.0
1757971080,4510.45,4512.81,4509.41,4510.54,1008550.0
1757971260,4510.55,4518.12,4510.55,4515.87,3016608.0
1757971440,4515.88,4516.0,4512.99,4513.0,1898274.0
1757971620,4512.99,4514.44,4512.95,4514.43,532428.0
1757971800,4514.44,4515.57,4513.0,4514.05,700374.0
1757971980,4514.05,4514.2,4514.05,4514.16,360908.0
1757972160,4514.15,4514.16,4511.92,4511.94,1301792.0
1757972340,4511.94,4517.34,4511.94,4517.33,869220.0
1757972520,4517.33,4522.52,4517.33,4520.83,5093676.0
1757972700,4520.83,4523.84,4520.07,4523.6,1173356.0
1757972880,4523.6,4523.63,4518.3,4520.39,1298190.0
1757973060,4520.39,4523.47,4519.22,4519.62,1162256.0
1757973240,4519.62,4526.33,4519.61,4526.11,2103406.0
1757973420,4526.11,4526.12,4521.43,4522.04,1868036.0
1757973600,4522.04,4526.5,4520.35,4526.5,1644798.0
1757973780,4526.5,4527.99,4524.0,4526.72,2213500.0
1757973960,4526.72,4526.73,4518.48,4518.6,2198108.0
1757974140,4518.6,4519.67,4511.06,4517.06,4296696.0
1757974320,4517.06,4520.0,4515.76,4519.42,1055400.0
1757974500,4519.43,4522.03,4518.35,4521.82,967256.0
1757974680,4521.82,4523.22,4519.5,4522.89,697532.0
1757974860,4522.66,4522.97,4519.0,4519.22,400030.0
1757975040,4519.22,4519.22,4516.41,4516.96,876490.0
1757975220,4516.97,4518.79,4516.9,4517.63,422426.0
1757975400,4517.63,4519.95,4515.26,4515.26,735952.0
1757975580,4515.26,4515.45,4510.47,4510.48,905608.0
1757975760,4510.47,4510.7,4507.01,4509.48,2080546.0
1757975940,4509.48,4511.26,4509.47,4509.7,492660.0
1757976120,4509.45,4512.38,4509.05,4512.0,371326.0
1757976300,4512.0,4512.0,4508.63,4511.15,501746.0
1757976480,4511.14,4513.4,4509.19,4509.19,961472.0
1757976660,4509.19,4512.7,4508.88,4512.6,732600.0
1757976840,4512.6,4514.3,4512.0,4513.67,659950.0
1757977020,4513.94,4514.85,4510.78,4511.78,1049146.0
1757977200,4511.36,4512.84,4508.82,4511.03,999978.0
1757977380,4511.04,4511.89,4508.23,4508.29,612044.0
1757977560,4508.29,4512.82,4505.74,4512.49,1017130.0
1757977740,4512.49,4517.44,4512.4,4517.44,1035802.0
1757977920,4516.94,4517.54,4516.28,4517.1,615782.0
1757978100,4517.1,4518.77,4514.86,4517.99,809832.0
1757978280,4517.99,4521.6,4517.4,4519.99,1673696.0
1757978460,4519.98,4522.75,4516.92,4522.56,1368194.0
1757978640,4522.55,4523.3,4521.55,4523.29,563806.0
1757978820,4523.3,4525.4,4522.86,4523.74,1063120.0
1757979000,4523.75,4525.54,4521.01,4521.85,1149566.0
1757979180,4521.85,4523.98,4519.51,4520.28,962694.0
1757979360,4520.26,4521.8,4519.34,4519.51,707412.0
1757979540,4519.5,4522.5,4519.5,4519.85,663070.0
1757979720,4519.86,4520.51,4517.0,4517.95,1086512.0
1757979900,4517.96,4519.95,4517.02,4519.51,337686.0
1757980080,4519.5,4520.58,4517.74,4518.7,461962.0
1757980260,4518.7,4521.55,4518.0,4521.36,386318.0
1757980440,4521.37,4524.78,4521.18,4523.88,1222312.0
1757980620,4523.88,4524.3,4523.2,4523.2,228950.0
1757980800,4521.53,4522.02,4518.12,4519.79,956998.0
1757980980,4519.76,4520.32,4517.8,4517.86,891922.0
1757981160,4517.86,4517.86,4516.51,4516.52,718032.0
1757981340,4516.51,4516.51,4513.44,4514.25,2177892.0
1757981520,4514.26,4515.0,4512.71,4514.55,1229882.0
1757981700,4514.55,4519.49,4513.61,4519.49,1729276.0
1757981880,4519.49,4521.44,4518.3,4518.74,1389972.0
1757982060,4518.74,4518.74,4512.56,4512.61,1579016.0
1757982240,4512.61,4514.58,4508.35,4508.35,2542238.0
1757982420,4508.35,4508.36,4503.41,4506.46,3227472.0
1757982600,4506.46,4511.09,4506.0,4506.19,1934398.0
1757982780,4506.19,4511.12,4505.48,4509.9,1299806.0
1757982960,4509.91,4512.38,4506.48,4510.36,1210334.0
1757983140,4510.17,4513.82,4508.62,4513.61,650120.0
1757983320,4513.61,4513.65,4510.0,4510.32,785082.0
1757983500,4510.32,4513.51,4506.0,4513.5,862630.0
1757983680,4513.51,4513.51,4508.88,4508.95,570202.0
1757983860,4508.34,4508.45,4502.68,4504.6,2407824.0
1757984040,4504.61,4507.69,4502.69,4507.04,1692830.0
1757984220,4507.04,4511.9,4506.58,4511.89,1096950.0
1757984400,4511.9,4518.77,4511.25,4518.77,2749988.0
1757984580,4518.61,4527.55,4518.6,4527.16,4323712.0
1757984760,4527.15,4528.68,4519.6,4519.6,3110922.0
1757984940,4519.6,4526.52,4519.6,4525.2,2930836.0
1757985120,4525.03,4527.27,4523.04,4523.59,1169088.0
1757985300,4523.59,4528.0,4523.59,4527.24,2379340.0
1757985480,4527.28,4530.92,4526.98,4528.43,3811294.0
1757985660,4528.43,4532.99,4528.42,4532.66,3555152.0
1757985840,4532.07,4535.25,4529.92,4533.99,5018250.0
1757986020,4533.99,4534.98,4529.77,4529.77,1405708.0
1757986200,4529.77,4535.0,4529.53,4531.0,1889712.0
1757986380,4530.99,4533.68,4529.36,4529.36,1317740.0
1757986560,4529.37,4529.37,4522.93,4522.94,2405844.0
1757986740,4522.94,4526.2,4520.9,4521.29,1831410.0
1757986920,4521.29,4525.91,4521.29,4525.02,1636600.0
1757987100,4525.03,4532.55,4524.7,4531.11,1393388.0
1757987280,4531.09,4531.9,4524.41,4529.0,1832512.0
1757987460,4529.06,4529.67,4517.71,4517.72,3989502.0
1757987640,4517.67,4519.68,4512.8,4515.59,3498158.0
1757987820,4515.59,4516.9,4513.01,4515.73,1446980.0
1757988000,4516.46,4518.89,4515.52,4517.36,1361854.0
1757988180,4517.36,4527.6,4515.0,4524.92,3037760.0
1757988360,4524.93,4526.61,4523.53,4525.12,1352248.0
1757988540,4525.12,4528.43,4521.93,4527.58,1541030.0
1757988720,4527.57,4527.99,4523.84,4526.0,1382334.0
1757988900,4525.99,4528.94,4525.13,4527.25,1319046.0
1757989080,4527.25,4530.0,4521.56,4523.61,1093292.0
1757989260,4523.8,4523.8,4520.85,4521.49,1153262.0
1757989440,4521.78,4526.34,4520.6,4524.08,920282.0
1757989620,4524.08,4525.6,4522.55,4524.05,1008990.0
1757989800,4524.06,4529.14,4522.11,4524.35,1103934.0
1757989980,4524.34,4528.14,4524.07,4527.56,460580.0
1757990160,4527.56,4527.57,4518.2,4519.89,1578298.0
1757990340,4519.88,4519.9,4515.5,4515.5,2424400.0
1757990520,4515.71,4518.06,4515.5,4516.7,1248276.0
1757990700,4516.7,4519.82,4515.38,4518.88,947316.0
1757990880,4518.88,4520.7,4517.43,4518.42,764896.0
1757991060,4518.41,4519.24,4514.41,4514.42,1463376.0
1757991240,4514.42,4514.42,4510.96,4511.68,2124194.0
1757991420,4511.69,4513.27,4511.42,4511.46,1442922.0
1757991600,4511.45,4517.07,4511.45,4516.1,2086682.0
1757991780,4516.11,4517.6,4513.06,4515.68,1002878.0
1757991960,4515.68,4515.69,4511.7,4512.12,1241292.0
1757992140,4512.12,4515.69,4511.58,4513.9,3782308.0
1757992320,4513.9,4516.3,4513.55,4516.01,2166158.0
1757992500,4516.0,4516.94,4513.3,4516.94,1637654.0
1757992680,4517.05,4518.0,4513.01,4514.16,1355350.0
1757992860,4514.16,4516.45,4513.3,4515.13,508306.0
1757993040,4515.12,4518.0,4513.0,4517.66,832284.0
1757993220,4517.66,4518.83,4517.14,4517.14,612320.0
1757993400,4517.14,4524.79,4517.14,4524.79,1716972.0
1757993580,4524.78,4530.0,4524.78,4528.41,4099100.0
1757993760,4528.42,4529.82,4523.01,4523.23,4213664.0
1757993940,4523.25,4526.03,4523.25,4524.92,807176.0
1757994120,4524.92,4525.0,4523.01,4523.8,529666.0
1757994300,4523.89,4524.99,4520.99,4523.81,1052986.0
1757994480,4523.81,4524.6,4522.0,4522.01,1069582.0
1757994660,4522.0,4524.51,4521.45,4522.44,714210.0
1757994840,4522.45,4523.73,4519.26,4523.49,1516420.0
1757995020,4523.48,4524.0,4518.67,4518.84,1234642.0
1757995200,4518.97,4521.79,4518.97,4520.43,1150648.0
1757995380,4520.43,4521.12,4517.34,4517.57,876826.0
1757995560,4518.05,4518.98,4514.86,4514.87,1257690.0
1757995740,4514.87,4514.87,4507.78,4509.11,6874870.0
1757995920,4509.11,4509.96,4506.44,4507.8,5534294.0
1757996100,4507.96,4508.0,4485.43,4490.38,16952560.0
1757996280,4490.54,4501.42,4489.32,4500.01,7897844.0
1757996460,4500.25,4508.15,4500.25,4508.0,3942118.0
1757996640,4507.99,4512.3,4507.89,4511.99,2913318.0
1757996820,4512.0,4512.38,4510.0,4511.99,1702972.0
1757997000,4512.29,4514.79,4510.75,4512.15,2495070.0
1757997180,4512.15,4512.35,4507.87,4509.12,2586634.0
1757997360,4509.12,4510.94,4508.0,4510.85,1496368.0
1757997540,4510.85,4510.88,4509.25,4509.61,818164.0
1757997720,4509.6,4512.41,4509.34,4512.41,1173610.0
1757997900,4512.4,4515.73,4509.48,4514.57,2057996.0
1757998080,4514.11,4514.72,4512.11,4514.34,1058148.0
1757998260,4514.34,4519.26,4513.12,4513.63,3238322.0
1757998440,4513.63,4515.83,4513.0,4515.65,966582.0
1757998620,4515.65,4518.54,4515.16,4517.32,1344846.0
1757998800,4517.33,4517.86,4513.34,4514.25,1885104.0
1757998980,4514.25,4520.96,4513.34,4520.53,1962378.0
1757999160,4520.08,4521.99,4517.41,4521.84,5752686.0
1757999340,4521.85,4525.53,4521.07,4524.36,3447830.0
1757999520,4524.36,4529.03,4523.27,4526.07,4093792.0
1757999700,4525.26,4531.18,4522.83,4522.83,7937294.0
1757999880,4522.83,4522.83,4516.38,4516.73,4463734.0
1758000060,4516.74,4517.48,4510.0,4511.89,4742784.0
1758000240,4512.01,4517.76,4510.87,4516.57,3598972.0
1758000420,4516.57,4519.41,4516.57,4517.99,1204998.0
1758000600,4517.99,4525.4,4517.99,4524.37,4833960.0
1758000780,4523.87,4525.62,4522.66,4523.81,3073394.0
1758000960,4523.81,4526.75,4519.82,4521.2,2236068.0
1758001140,4521.2,4524.18,4520.37,4524.17,975796.0
1758001320,4524.17,4525.95,4523.16,4525.3,491752.0
1758001500,4525.3,4526.5,4522.15,4522.44,2185546.0
1758001680,4522.44,4526.24,4522.44,4524.94,924176.0
1758001860,4524.94,4528.0,4524.94,4527.8,1366542.0
1758002040,4527.8,4528.84,4527.01,4528.69,1647582.0
1758002220,4528.69,4528.69,4525.39,4527.36,1424220.0
1758002400,4527.54,4535.71,4527.2,4534.06,2416882.0
1758002580,4532.78,4533.81,4525.3,4526.67,4463944.0
1758002760,4526.67,4527.23,4524.16,4526.58,2315856.0
1758002940,4526.44,4532.32,4526.42,4532.24,2232204.0
1758003120,4532.24,4533.99,4531.88,4532.99,2513774.0
1758003300,4532.99,4533.91,4529.11,4530.07,2678906.0
1758003480,4530.07,4531.7,4528.11,4528.55,1375434.0
1758003660,4528.54,4528.92,4525.05,4525.24,1219718.0
1758003840,4525.24,4525.25,4518.83,4519.8,2818916.0
1758004020,4519.8,4519.8,4513.61,4514.39,6195434.0
1758004200,4514.39,4514.71,4495.88,4497.0,13310394.0
1758004380,4496.99,4498.91,4492.0,4496.68,8547734.0
1758004560,4496.68,4501.33,4496.15,4498.57,4261080.0
1758004740,4498.57,4498.58,4490.98,4498.58,5106718.0
1758004920,4498.58,4504.11,4498.35,4504.05,3472650.0
1758005100,4504.05,4506.83,4499.66,4506.83,2962576.0
1758005280,4506.61,4508.0,4501.92,4503.24,2484598.0
1758005460,4503.24,4503.4,4497.5,4499.31,1977996.0
1758005640,4499.32,4505.81,4499.31,4505.01,1895762.0
1758005820,4505.0,4507.42,4504.99,4506.57,1373800.0
1758006000,4506.66,4509.53,4506.57,4507.29,2745964.0
1758006180,4507.3,4510.5,4506.27,4509.11,1984062.0
1758006360,4509.11,4509.11,4503.28,4506.49,1555592.0
1758006540,4506.48,4506.49,4501.08,4505.09,2505734.0
1758006720,4505.08,4506.35,4503.66,4503.96,947422.0
1758006900,4503.67,4507.6,4502.69,4506.23,1333102.0
1758007080,4505.98,4509.22,4505.71,4509.16,1383406.0
1758007260,4509.07,4511.66,4505.3,4506.13,2874148.0
1758007440,4506.14,4510.6,4505.55,4510.38,1238236.0
1758007620,4510.38,4511.37,4508.01,4509.0,1218490.0
1758007800,4508.99,4511.26,4504.0,4505.34,1356978.0
1758007980,4505.34,4511.0,4505.34,4511.0,1109454.0
1758008160,4511.0,4512.0,4503.99,4504.0,1476166.0
1758008340,4504.0,4504.51,4500.0,4504.27,2701578.0
1758008520,4504.27,4507.66,4504.27,4507.66,928468.0
1758008700,4507.66,4509.9,4507.4,4509.89,816214.0
1758008880,4509.89,4513.88,4509.89,4511.11,2248888.0
1758009060,4511.11,4512.31,4509.6,4509.84,1195348.0
1758009240,4509.84,4513.0,4509.83,4510.55,1047624.0
1758009420,4510.54,4512.45,4508.06,4510.64,1040912.0
1758009600,4510.65,4517.34,4510.64,4517.0,2759552.0
1758009780,4516.99,4519.45,4515.13,4516.45,2185432.0
1758009960,4516.45,4521.07,4515.0,4519.83,3384328.0
1758010140,4520.53,4525.92,4520.06,4524.76,4662514.0
1758010320,4524.36,4527.0,4524.36,4525.69,3537722.0
1758010500,4525.55,4529.75,4522.54,4522.54,5119948.0
1758010680,4522.54,4524.18,4520.0,4520.0,3359972.0
1758010860,4520.0,4520.0,4513.92,4518.47,5037738.0
1758011040,4518.47,4518.68,4510.2,4510.2,2771296.0
1758011220,4510.39,4512.6,4510.09,4511.51,3156496.0
1758011400,4511.51,4512.33,4506.0,4506.76,3363630.0
1758011580,4506.97,4507.7,4497.66,4498.0,7902000.0
1758011760,4498.0,4506.76,4496.4,4506.46,4383350.0
1758011940,4506.46,4508.89,4503.11,4503.4,3026164.0
1758012120,4503.39,4506.02,4501.37,4502.53,2003206.0
1758012300,4502.53,4508.36,4500.01,4506.09,1989246.0
1758012480,4506.09,4511.23,4506.09,4510.18,2357910.0
1758012660,4510.17,4512.0,4508.53,4508.54,1150466.0
1758012840,4507.42,4509.0,4506.45,4508.28,1603592.0
1758013020,4508.28,4509.74,4507.0,4509.51,1267348.0
1758013200,4509.51,4510.32,4506.32,4507.39,1320490.0
1758013380,4507.4,4510.0,4507.39,4509.58,997688.0
1758013560,4509.58,4512.0,4508.0,4510.85,1005276.0
1758013740,4510.85,4510.85,4506.45,4507.4,1106128.0
1758013920,4507.4,4508.13,4506.0,4507.96,1067500.0
1758014100,4507.97,4510.26,4507.2,4509.62,1094344.0
1758014280,4509.62,4510.64,4507.66,4509.99,837040.0
1758014460,4510.46,4513.37,4510.46,4511.35,1458798.0
1758014640,4511.36,4511.36,4504.46,4505.48,1299716.0
1758014820,4505.48,4506.33,4504.21,4505.1,1111114.0
1758015000,4505.51,4507.74,4503.11,4503.11,1367004.0
1758015180,4503.12,4507.51,4500.83,4506.15,1757214.0
1758015360,4505.72,4510.41,4505.66,4507.42,1780116.0
1758015540,4507.43,4508.84,4505.45,4508.84,987904.0
1758015720,4508.84,4508.84,4503.61,4503.61,810372.0
1758015900,4503.61,4505.93,4503.35,4505.79,714418.0
1758016080,4505.78,4514.86,4505.78,4514.44,2494468.0
1758016260,4514.44,4514.45,4512.35,4512.36,1523768.0
1758016440,4512.36,4512.36,4508.14,4509.33,2586878.0
1758016620,4509.34,4511.17,4509.33,4509.38,402180.0
1758016800,4510.27,4511.0,4505.76,4505.76,1821072.0
1758016980,4505.77,4512.38,4505.16,4508.33,2624340.0
1758017160,4508.32,4509.31,4505.0,4505.3,1114076.0
1758017340,4505.3,4507.97,4503.81,4505.74,1531314.0
1758017520,4505.76,4508.32,4504.6,4508.01,3685158.0
1758017700,4508.01,4511.83,4505.32,4507.0,1302994.0
1758017880,4507.72,4511.77,4506.5,4511.01,2042456.0
1758018060,4511.0,4511.01,4507.66,4508.15,1177894.0
1758018240,4508.15,4509.32,4507.03,4507.65,1089748.0
1758018420,4507.65,4508.0,4506.55,4506.99,596606.0
1758018600,4506.99,4508.8,4503.81,4507.15,1547372.0
1758018780,4507.15,4508.84,4501.0,4502.08,2242532.0
1758018960,4501.72,4504.85,4501.04,4504.85,1787846.0
1758019140,4504.85,4505.4,4502.27,4505.39,1258526.0
1758019320,4505.4,4506.6,4499.04,4499.31,1670300.0
1758019500,4499.58,4505.15,4491.0,4504.97,11162634.0
1758019680,4504.97,4507.85,4501.78,4502.92,2554544.0
1758019860,4502.93,4507.14,4502.47,4503.15,1478798.0
1758020040,4503.15,4503.6,4500.0,4501.59,1024520.0
1758020220,4501.64,4503.69,4495.91,4496.0,2283152.0
1758020400,4496.01,4500.0,4494.83,4499.32,3516962.0
1758020580,4499.33,4499.6,4492.37,4496.41,3339508.0
1758020760,4496.41,4498.0,4495.01,4495.53,2102322.0
1758020940,4495.52,4496.72,4491.12,4494.51,2663554.0
1758021120,4494.51,4496.6,4493.28,4494.73,1534234.0
1758021300,4494.73,4499.76,4493.65,4497.54,2737234.0
1758021480,4497.55,4499.2,4492.4,4495.26,2606926.0
1758021660,4495.05,4500.93,4494.05,4497.08,2347360.0
1758021840,4497.09,4500.53,4497.0,4498.86,1622114.0
1758022020,4498.86,4500.98,4498.28,4498.85,1400310.0
1758022200,4499.76,4503.42,4498.0,4501.29,1290676.0
1758022380,4501.3,4501.3,4498.27,4500.0,1324954.0
1758022560,4500.01,4503.59,4498.5,4501.44,1526432.0
1758022740,4501.14,4504.35,4500.08,4503.95,1840294.0
1758022920,4503.95,4504.93,4497.64,4498.58,1877522.0
1758023100,4498.57,4503.05,4498.55,4500.89,1415376.0
1758023280,4500.88,4501.76,4496.0,4498.61,2435488.0
1758023460,4498.61,4505.0,4498.61,4504.12,1662076.0
1758023640,4504.11,4504.12,4498.98,4500.08,2162192.0
1758023820,4500.07,4500.08,4498.05,4499.39,1060518.0
1758024000,4499.4,4501.56,4498.88,4500.39,1038652.0
1758024180,4500.39,4500.9,4497.35,4498.12,949678.0
1758024360,4498.11,4504.21,4497.17,4500.88,2507828.0
1758024540,4500.87,4501.97,4497.76,4499.0,1202620.0
1758024720,4498.99,4501.3,4497.27,4499.14,2094132.0
1758024900,4499.15,4501.41,4497.28,4499.28,1290712.0
1758025080,4499.29,4503.2,4498.57,4500.96,2030862.0
1758025260,4500.96,4503.07,4498.58,4499.39,1899460.0
1758025440,4499.02,4499.03,4495.18,4495.22,1914628.0
1758025620,4495.22,4496.0,4493.2,4495.19,2712166.0
1758025800,4495.18,4504.65,4494.7,4498.32,4981896.0
1758025980,4498.33,4501.99,4494.6,4500.72,2285876.0
1758026160,4500.71,4502.52,4497.16,4498.3,3457742.0
1758026340,4498.31,4500.98,4496.63,4499.0,2274344.0
1758026520,4499.01,4500.46,4497.37,4499.52,1263776.0
1758026700,4499.75,4500.93,4495.23,4496.4,1831868.0
1758026880,4496.39,4502.26,4496.39,4499.4,2452066.0
1758027060,4499.4,4499.5,4495.91,4497.7,2533406.0
1758027240,4497.71,4501.0,4496.55,4499.8,1168374.0
1758027420,4499.8,4501.31,4496.0,4497.98,1773840.0
1758027600,4497.98,4501.57,4496.28,4501.49,1801568.0
1758027780,4501.5,4507.81,4497.3,4505.25,5078644.0
1758027960,4505.37,4508.06,4502.8,4505.38,3185530.0
1758028140,4505.38,4506.61,4498.69,4499.5,4239170.0
1758028320,4499.51,4500.24,4497.15,4497.64,2229680.0
1758028500,4497.64,4500.47,4495.02,4500.02,3294228.0
1758028680,4500.02,4502.0,4497.85,4501.88,1915242.0
1758028860,4501.89,4503.21,4500.96,4502.56,1439922.0
1758029040,4502.51,4504.9,4502.05,4504.89,2230056.0
1758029220,4504.89,4509.13,4504.41,4506.72,3949742.0
1758029400,4508.04,4510.52,4503.01,4503.84,5873302.0
1758029580,4503.2,4509.67,4497.0,4502.94,6359584.0
1758029760,4503.03,4504.65,4481.6,4485.29,21494242.0
1758029940,4485.28,4487.29,4469.84,4475.62,33728158.0
1758030120,4475.54,4480.1,4452.0,4452.94,45431078.0
1758030300,4453.0,4453.0,4426.17,4445.2,68911124.0
1758030480,4445.2,4452.63,4437.94,4439.11,16459490.0
1758030660,4438.35,4449.36,4437.03,4438.73,17017610.0
1758030840,4439.19,4455.76,4438.73,4453.66,18474714.0
1758031020,4453.35,4479.02,4453.34,4471.5,23181032.0
1758031200,4471.49,4471.5,4457.1,4457.61,17903572.0
1758031380,4457.23,4463.42,4453.72,4454.32,9785870.0
1758031560,4454.32,4455.12,4440.92,4444.25,20609164.0
1758031740,4444.26,4446.01,4433.79,4434.45,15756676.0
1758031920,4434.46,4434.61,4422.82,4432.51,33905234.0
1758032100,4432.5,4443.97,4432.03,4436.8,21655206.0
1758032280,4436.8,4438.05,4427.84,4429.29,16228096.0
1758032460,4428.79,4437.95,4425.25,4436.17,10455178.0
1758032640,4436.17,4441.1,4435.46,4437.05,8658428.0
1758032820,4437.81,4438.58,4435.2,4437.01,4439932.0
1758033000,4437.02,4438.71,4427.0,4430.36,10645548.0
1758033180,4430.37,4439.32,4430.36,4439.32,5514328.0
1758033360,4437.99,4441.05,4432.88,4434.55,8369374.0
1758033540,4434.55,4436.16,4432.0,4435.79,4077528.0
1758033720,4435.8,4438.8,4435.48,4437.99,4501798.0
1758033900,4437.99,4444.23,4436.69,4444.02,4873150.0
1758034080,4444.01,4449.0,4443.52,4448.99,9765394.0
1758034260,4449.01,4450.93,4444.35,4449.0,6635952.0
1758034440,4449.0,4449.35,4446.76,4448.31,3225688.0
1758034620,4448.31,4449.09,4444.44,4444.45,3149120.0
1758034800,4444.44,4445.19,4434.15,4435.99,7514534.0
1758034980,4436.0,4436.0,4429.29,4430.85,9719234.0
1758035160,4430.85,4437.58,4428.13,4435.65,7409528.0
1758035340,4435.65,4440.34,4435.0,4437.45,5125768.0
1758035520,4437.45,4438.77,4430.57,4431.56,4289422.0
1758035700,4431.56,4437.78,4431.37,4437.25,2788450.0
1758035880,4437.35,4444.9,4435.25,4444.76,4076374.0
1758036060,4444.81,4448.98,4443.22,4443.99,7478972.0
1758036240,4444.0,4452.41,4441.88,4446.87,8747590.0
1758036420,4446.86,4447.42,4441.4,4444.66,3551732.0
1758036600,4444.65,4447.2,4440.0,4441.44,3541452.0
1758036780,4441.45,4447.0,4440.69,4446.99,2671762.0
1758036960,4447.0,4450.88,4445.16,4447.15,5067114.0
1758037140,4447.16,4452.35,4447.0,4447.68,4115248.0
1758037320,4447.91,4449.81,4445.68,4449.06,1738664.0
1758037500,4449.05,4451.1,4446.76,4446.77,4104932.0
1758037680,4446.77,4449.85,4444.31,4447.83,3072522.0
1758037860,4447.83,4453.87,4445.8,4453.61,3059712.0
1758038040,4453.62,4468.41,4452.84,4464.07,18427006.0
1758038220,4464.37,4466.3,4460.59,4465.63,9830332.0
1758038400,4465.64,4469.65,4457.01,4461.18,11873034.0
1758038580,4461.17,4465.0,4459.55,4460.59,6443706.0
1758038760,4460.59,4462.64,4454.57,4459.31,5893878.0
1758038940,4459.31,4466.57,4458.4,4462.32,4928032.0
1758039120,4462.0,4463.81,4455.66,4456.97,3839038.0
1758039300,4456.97,4462.32,4451.48,4457.3,7762616.0
1758039480,4457.3,4457.82,4452.46,4454.76,3672162.0
1758039660,4454.57,4454.58,4444.49,4445.99,6674940.0
1758039840,4446.72,4459.45,4446.72,4459.39,5538160.0
1758040020,4459.44,4461.44,4457.51,4460.52,3811516.0
1758040200,4460.52,4463.59,4459.6,4463.58,3010212.0
1758040380,4463.58,4463.58,4454.68,4455.75,3143816.0
1758040560,4455.31,4458.0,4453.57,4455.67,2132906.0
1758040740,4455.67,4460.29,4454.6,4454.61,2159718.0
1758040920,4454.5,4457.5,4453.37,4456.88,2232910.0
1758041100,4456.88,4460.4,4456.6,4458.74,1949500.0
1758041280,4458.73,4458.73,4452.2,4457.47,1844336.0
1758041460,4456.91,4459.41,4454.74,4459.41,1268446.0
1758041640,4459.71,4460.61,4458.95,4460.6,817268.0
1758041820,4460.75,4462.33,4460.74,4461.11,1873046.0
1758042000,4461.12,4474.79,4460.12,4474.15,9723720.0
1758042180,4473.5,4476.3,4469.37,4473.77,8602458.0
1758042360,4474.57,4486.73,4473.86,4479.58,21037278.0
1758042540,4479.8,4498.32,4479.56,4492.45,26029456.0
1758042720,4492.44,4493.35,4487.46,4489.27,10295062.0
1758042900,4489.28,4499.81,4489.27,4495.0,10155806.0
1758043080,4495.0,4505.7,4495.0,4499.25,11486146.0
1758043260,4499.05,4508.17,4495.51,4506.33,8774512.0
1758043440,4506.33,4509.44,4497.64,4497.64,8398656.0
1758043620,4498.06,4502.94,4496.19,4500.41,4844090.0
1758043800,4500.42,4504.39,4497.05,4502.95,6202802.0
1758043980,4502.95,4506.65,4495.74,4496.3,6367826.0
1758044160,4495.83,4495.83,4484.26,4490.39,13018642.0
1758044340,4490.38,4492.15,4485.65,4485.84,7349754.0
1758044520,4485.84,4491.78,4484.55,4490.12,5625264.0
1758044700,4489.87,4493.97,4476.94,4481.11,20266878.0
1758044880,4481.1,4483.05,4475.12,4477.81,12691746.0
1758045060,4477.81,4480.33,4476.39,4479.7,3952846.0
1758045240,4479.43,4486.29,4479.43,4483.78,4881902.0
1758045420,4484.65,4486.99,4483.15,4484.26,2910580.0
1758045600,4484.27,4490.82,4483.43,4487.82,5690538.0
1758045780,4488.65,4491.0,4485.84,4488.16,2595930.0
1758045960,4487.84,4494.3,4486.92,4491.31,3158196.0
1758046140,4491.31,4492.2,4487.65,4490.85,3236986.0
1758046320,4490.85,4491.55,4486.48,4489.29,2812702.0
1758046500,4489.35,4492.32,4488.53,4490.86,2345908.0
1758046680,4490.86,4493.38,4487.7,4493.38,2220450.0
1758046860,4493.38,4494.0,4490.22,4491.15,1726198.0
1758047040,4491.98,4493.98,4485.04,4485.04,2942980.0
1758047220,4485.04,4486.24,4478.75,4481.52,3549082.0
1758047400,4481.52,4481.75,4473.89,4473.99,4650800.0
1758047580,4473.99,4477.0,4471.75,4472.64,4022962.0
1758047760,4472.86,4474.36,4468.01,4471.51,7289366.0
1758047940,4471.52,4471.89,4467.32,4467.32,3014514.0
1758048120,4467.32,4472.0,4463.91,4468.0,5141910.0
1758048300,4468.0,4476.0,4465.45,4472.99,4874444.0
1758048480,4472.99,4477.37,4472.99,4474.99,1715878.0
1758048660,4474.69,4479.15,4472.37,4479.01,2564082.0
1758048840,4479.0,4479.6,4474.8,4477.92,2722136.0
1758049020,4477.92,4478.14,4471.76,4472.32,2645990.0
1758049200,4472.65,4477.44,4472.32,4477.21,2985734.0
1758049380,4477.54,4477.76,4472.38,4475.54,2204638.0
1758049560,4475.54,4477.44,4473.18,4473.18,2001400.0
1758049740,4473.18,4473.19,4468.6,4471.66,2094728.0
1758049920,4471.65,4481.55,4471.65,4481.54,1987260.0
1758050100,4481.55,4483.43,4478.71,4478.71,2457254.0
1758050280,4478.71,4483.7,4477.82,4480.22,2785070.0
1758050460,4480.22,4484.63,4480.22,4481.35,1691128.0
1758050640,4481.35,4481.72,4477.75,4478.29,1517888.0
1758050820,4478.29,4478.78,4475.0,4476.71,1561002.0
1758051000,4476.72,4478.74,4471.47,4472.19,2003118.0
1758051180,4472.18,4475.0,4472.18,4474.99,1994600.0
1758051360,4475.0,4478.22,4472.42,4477.03,1597610.0
1758051540,4477.03,4481.0,4477.03,4480.45,1992288.0
1758051720,4481.02,4481.04,4478.23,4479.86,964964.0
1758051900,4479.85,4489.0,4479.64,4486.95,3288610.0
1758052080,4486.8,4487.65,4483.03,4485.57,3898340.0
1758052260,4485.57,4487.41,4482.49,4483.44,2991836.0
1758052440,4483.44,4488.0,4483.44,4486.02,3615216.0
1758052620,4486.03,4492.66,4485.6,4488.96,6529260.0
1758052800,4488.95,4488.96,4484.02,4486.38,3983064.0
1758052980,4486.38,4490.99,4484.08,4488.99,1936318.0
1758053160,4488.98,4493.0,4487.7,4490.8,3759758.0
1758053340,4490.8,4492.99,4488.14,4488.59,1682272.0
1758053520,4488.59,4489.54,4485.44,4486.89,1230306.0
1758053700,4486.89,4489.77,4486.46,4488.88,1569252.0
1758053880,4488.88,4490.49,4481.02,4481.03,1449592.0
1758054060,4481.46,4489.79,4481.46,4488.61,1555708.0
1758054240,4488.26,4488.28,4483.43,4485.27,806070.0
1758054420,4485.27,4487.25,4485.19,4487.24,606396.0
1758054600,4487.25,4490.38,4484.53,4490.0,1350832.0
1758054780,4490.0,4491.0,4487.84,4490.43,1238850.0
1758054960,4490.43,4490.57,4488.2,4488.98,1497954.0
1758055140,4488.98,4494.97,4488.97,4491.95,4357486.0
1758055320,4491.96,4493.34,4490.41,4492.76,1290778.0
1758055500,4492.76,4497.05,4492.07,4495.07,3366266.0
1758055680,4495.08,4497.16,4493.61,4493.62,1820366.0
1758055860,4493.62,4494.04,4491.71,4493.71,1025810.0
1758056040,4493.7,4494.99,4492.18,4492.18,1316074.0
1758056220,4492.18,4496.45,4491.9,4496.44,915430.0
1758056400,4496.18,4497.6,4495.16,4496.01,1627242.0
1758056580,4496.01,4499.91,4496.01,4499.68,3166506.0
1758056760,4499.81,4504.0,4499.81,4503.62,3194102.0
1758056940,4503.62,4508.35,4503.62,4503.75,5044622.0
1758057120,4503.75,4505.0,4490.49,4490.5,4090876.0
1758057300,4490.5,4499.91,4490.5,4497.22,3374746.0
1758057480,4497.22,4497.22,4493.07,4495.01,1114004.0
1758057660,4495.0,4495.01,4490.16,4490.34,811604.0
1758057840,4490.34,4491.68,4488.0,4488.98,1833748.0
1758058020,4488.99,4496.5,4488.98,4494.7,1490030.0
1758058200,4494.7,4499.91,4494.49,4497.51,2350776.0
1758058380,4497.5,4498.16,4495.31,4497.96,541692.0
1758058560,4497.96,4498.69,4497.93,4498.66,397418.0
1758058740,4498.65,4498.97,4496.23,4496.23,1451348.0
1758058920,4496.23,4498.34,4496.17,4498.31,1923310.0
1758059100,4498.3,4501.06,4498.3,4500.51,807314.0
1758059280,4500.52,4501.97,4500.0,4501.85,580448.0
1758059460,4501.85,4505.68,4501.84,4503.7,2135212.0
1758059640,4503.69,4507.76,4503.69,4507.04,1324384.0
1758059820,4507.03,4507.5,4502.73,4505.82,1447508.0
1758060000,4506.38,4509.0,4501.0,4501.0,2641118.0
1758060180,4501.01,4509.0,4501.0,4507.3,2965534.0
1758060360,4507.29,4509.37,4507.29,4508.8,1189490.0
1758060540,4508.88,4513.69,4508.88,4511.23,5260346.0
1758060720,4511.23,4512.08,4508.66,4509.26,2714150.0
1758060900,4509.26,4510.59,4505.0,4510.23,2027484.0
1758061080,4510.24,4511.12,4507.63,4510.31,1512530.0
1758061260,4510.31,4511.94,4506.42,4511.0,3984316.0
1758061440,4511.0,4512.07,4505.35,4506.17,3306112.0
1758061620,4506.18,4506.5,4505.0,4505.61,617844.0
1758061800,4505.61,4506.25,4498.73,4500.41,3172506.0
1758061980,4499.83,4502.0,4498.36,4501.99,1982774.0
1758062160,4502.0,4512.73,4501.99,4512.01,2575378.0
1758062340,4512.01,4513.0,4511.0,4512.66,1372204.0
1758062520,4512.75,4519.57,4511.61,4517.89,5490822.0
1758062700,4517.89,4519.82,4515.9,4519.5,3068040.0
1758062880,4519.26,4522.8,4518.28,4521.23,3889506.0
1758063060,4521.24,4523.03,4518.68,4518.69,3046272.0
1758063240,4518.68,4521.6,4517.7,4518.92,2571082.0
1758063420,4518.93,4520.65,4517.89,4517.89,911370.0
1758063600,4517.9,4519.36,4514.46,4516.76,3414626.0
1758063780,4516.76,4517.07,4514.41,4514.51,1781746.0
1758063960,4514.21,4519.33,4513.31,4518.17,1747548.0
1758064140,4518.27,4521.55,4518.13,4518.64,2003884.0
1758064320,4518.61,4518.99,4515.74,4517.52,1614608.0
1758064500,4517.53,4518.6,4515.62,4518.59,2107306.0
1758064680,4518.59,4518.59,4512.49,4512.5,1535514.0
1758064860,4512.49,4512.5,4505.61,4506.41,4326942.0
1758065040,4506.41,4506.41,4501.43,4504.43,4306806.0
1758065220,4504.44,4506.2,4503.58,4504.61,1900880.0
1758065400,4504.6,4507.79,4502.09,4505.95,2688804.0
1758065580,4505.95,4507.12,4503.31,4504.75,1798106.0
1758065760,4504.75,4504.79,4503.0,4503.56,1182288.0
1758065940,4503.56,4505.0,4492.5,4492.5,1817996.0
1758066120,4493.99,4501.8,4492.77,4497.58,9419476.0
1758066300,4497.58,4499.55,4495.51,4498.55,2736244.0
1758066480,4498.83,4501.0,4498.52,4499.26,990456.0
1758066660,4499.23,4501.92,4498.0,4501.91,870524.0
1758066840,4501.9,4502.94,4498.67,4500.9,682554.0
1758067020,4500.89,4501.28,4497.55,4499.4,2013078.0
1758067200,4499.4,4502.27,4497.65,4497.66,4134104.0
1758067380,4497.66,4501.35,4497.65,4498.13,1863944.0
1758067560,4498.14,4498.99,4494.38,4497.12,2113550.0
1758067740,4497.12,4498.28,4494.16,4494.79,1239726.0
1758067920,4494.79,4497.41,4491.03,4495.78,4167022.0
1758068100,4495.78,4503.89,4495.78,4501.2,5119342.0
1758068280,4501.2,4506.79,4500.64,4506.41,3200948.0
1758068460,4506.41,4514.32,4503.86,4511.8,3721106.0
1758068640,4511.81,4514.18,4510.0,4512.59,2751178.0
1758068820,4512.32,4514.0,4508.26,4509.71,4305510.0
1758069000,4509.7,4512.55,4508.56,4512.06,1830680.0
1758069180,4512.05,4514.58,4507.42,4509.84,4279468.0
1758069360,4509.84,4514.2,4506.43,4509.07,2268152.0
1758069540,4509.08,4510.0,4507.18,4509.34,1379440.0
1758069720,4509.34,4512.55,4509.34,4512.17,1795600.0
1758069900,4512.17,4512.17,4507.2,4507.89,1452884.0
1758070080,4507.89,4511.7,4506.92,4507.79,1283950.0
1758070260,4507.69,4509.75,4505.47,4509.58,1171698.0
1758070440,4509.58,4512.3,4508.47,4512.3,1527654.0
1758070620,4512.29,4513.83,4512.29,4513.11,1105610.0
1758070800,4511.7,4514.0,4510.09,4510.6,885832.0
1758070980,4510.6,4510.87,4508.82,4510.05,1600192.0
1758071160,4510.04,4510.54,4506.0,4510.53,1404108.0
1758071340,4510.53,4510.86,4509.0,4509.81,1047590.0
1758071520,4509.81,4510.99,4508.0,4510.98,1654168.0
1758071700,4510.98,4513.51,4503.15,4503.61,2236622.0
1758071880,4503.6,4517.07,4503.6,4516.93,3142518.0
1758072060,4516.93,4518.0,4505.96,4509.29,3208094.0
1758072240,4509.15,4513.7,4507.1,4508.38,1858118.0
1758072420,4508.38,4515.74,4508.38,4514.85,1599698.0
1758072600,4514.18,4514.77,4504.0,4504.79,3716614.0
1758072780,4504.62,4507.48,4500.11,4502.62,2831774.0
1758072960,4503.4,4507.04,4502.72,4505.0,1490578.0
1758073140,4505.0,4507.8,4504.28,4506.88,1396860.0
1758073320,4506.88,4507.54,4503.89,4504.6,746482.0
1758073500,4504.6,4505.88,4502.1,4504.0,1155910.0
1758073680,4503.51,4507.39,4502.1,4507.38,807992.0
1758073860,4507.38,4507.39,4501.13,4502.13,1696284.0
1758074040,4502.13,4509.07,4502.13,4508.22,1250316.0
1758074220,4508.22,4511.82,4508.22,4511.81,995470.0
1758074400,4512.3,4512.7,4507.0,4507.75,1734322.0
1758074580,4507.76,4509.75,4506.11,4506.11,1608782.0
1758074760,4506.12,4509.65,4505.24,4505.24,950806.0
1758074940,4505.25,4510.88,4505.25,4510.88,1462750.0
1758075120,4510.65,4511.44,4508.55,4510.51,1119462.0
1758075300,4510.51,4512.3,4508.0,4509.45,1325852.0
1758075480,4509.45,4513.5,4509.45,4511.3,1867998.0
1758075660,4511.3,4512.12,4506.82,4508.17,1328606.0
1758075840,4508.16,4513.67,4508.1,4512.76,1400008.0
1758076020,4512.93,4515.13,4512.93,4514.13,1467338.0
1758076200,4514.14,4523.93,4512.95,4523.26,7397670.0
1758076380,4523.26,4523.89,4520.82,4523.0,2522462.0
1758076560,4523.01,4540.7,4523.0,4540.7,22359406.0
1758076740,4540.87,4542.78,4533.78,4534.69,9953842.0
1758076920,4534.97,4538.59,4533.49,4535.83,4236012.0
1758077100,4535.84,4537.76,4531.0,4537.54,3517832.0
1758077280,4537.55,4546.87,4537.37,4543.7,11191150.0
1758077460,4543.6,4550.79,4538.93,4538.93,19553716.0
1758077640,4538.94,4538.94,4527.31,4527.69,12162862.0
1758077820,4527.7,4531.53,4527.33,4528.24,3937526.0
1758078000,4528.24,4528.71,4520.78,4522.24,5326854.0
1758078180,4522.24,4525.85,4515.0,4524.28,9481510.0
1758078360,4524.28,4526.6,4522.5,4526.6,5095188.0
1758078540,4526.59,4526.6,4523.01,4524.73,3280112.0
1758078720,4524.72,4526.0,4523.88,4523.88,1667626.0
1758078900,4523.61,4528.17,4523.61,4524.76,3042208.0
1758079080,4524.76,4527.08,4520.74,4521.86,2104632.0
1758079260,4521.78,4523.53,4520.57,4522.07,2001716.0
1758079440,4522.38,4523.46,4519.08,4519.09,2456738.0
1758079620,4519.08,4519.43,4515.01,4517.45,5803258.0
1758079800,4517.45,4518.8,4513.53,4515.12,4280620.0
1758079980,4515.12,4516.13,4509.15,4513.99,5534820.0
1758080160,4513.99,4515.38,4508.47,4508.47,2481948.0
1758080340,4508.46,4508.47,4503.27,4505.0,5632164.0
1758080520,4505.0,4505.4,4502.13,4502.84,2855146.0
1758080700,4502.83,4505.75,4500.39,4505.61,4300460.0
1758080880,4505.62,4507.0,4498.18,4500.0,5970936.0
1758081060,4500.0,4500.0,4493.26,4496.63,6993962.0
1758081240,4496.81,4498.89,4494.29,4496.09,4319242.0
1758081420,4495.85,4496.8,4494.21,4495.22,3131358.0
1758081600,4495.23,4499.55,4494.19,4495.0,3504426.0
1758081780,4495.0,4501.21,4494.99,4500.98,3152860.0
1758081960,4500.98,4502.47,4497.21,4497.64,2900656.0
1758082140,4497.64,4498.93,4496.59,4497.68,1283972.0
1758082320,4497.69,4498.68,4496.15,4498.17,1258302.0
1758082500,4498.17,4498.96,4491.2,4491.65,3933672.0
1758082680,4491.65,4493.25,4484.25,4488.01,10196980.0
1758082860,4488.01,4488.01,4484.6,4485.32,3444642.0
1758083040,4485.35,4488.67,4485.0,4488.33,1778558.0
1758083220,4488.33,4488.91,4485.53,4485.89,2094756.0
1758083400,4485.89,4485.9,4478.0,4482.36,9145808.0
1758083580,4482.35,4484.22,4480.49,4483.3,1847546.0
1758083760,4483.3,4484.18,4481.0,4484.13,2552320.0
1758083940,4484.13,4484.13,4481.6,4482.31,2116070.0
1758084120,4482.3,4482.92,4480.66,4481.24,2694428.0
1758084300,4481.23,4481.23,4475.0,4477.2,5372444.0
1758084480,4477.31,4477.32,4465.09,4466.48,14887736.0
1758084660,4466.49,4473.86,4461.77,4473.38,9446544.0
1758084840,4473.37,4476.49,4467.32,4476.2,8619302.0
1758085020,4476.2,4476.6,4473.21,4474.77,2218690.0
1758085200,4474.76,4477.77,4474.17,4475.66,3267390.0
1758085380,4475.66,4482.28,4475.66,4482.02,6874198.0
1758085560,4482.03,4484.36,4477.22,4484.36,4823724.0
1758085740,4484.36,4486.95,4483.0,4485.35,3813934.0
1758085920,4485.35,4487.29,4483.8,4484.37,3267744.0
1758086100,4484.38,4486.65,4484.38,4485.49,1786676.0
1758086280,4486.0,4486.0,4481.2,4483.26,3094614.0
1758086460,4483.26,4484.04,4478.36,4479.44,2212224.0
1758086640,4479.43,4483.42,4478.54,4483.16,1892820.0
1758086820,4483.16,4483.16,4478.41,4479.71,1972498.0
1758087000,4480.3,4483.66,4479.71,4483.66,1850448.0
1758087180,4483.67,4485.95,4482.11,4485.76,1546146.0
1758087360,4485.76,4487.75,4484.72,4487.61,2659522.0
1758087540,4487.61,4489.29,4486.62,4486.63,1464488.0
1758087720,4486.62,4488.68,4486.03,4488.68,1316348.0
1758087900,4488.68,4493.68,4476.59,4478.51,6893840.0
1758088080,4478.51,4492.36,4478.51,4491.3,5647650.0
1758088260,4491.29,4494.98,4491.22,4493.45,5569694.0
1758088440,4493.45,4514.85,4493.16,4514.54,12894988.0
1758088620,4514.18,4516.5,4511.19,4512.39,11612564.0
1758088800,4512.39,4516.36,4504.14,4505.65,12997920.0
1758088980,4505.7,4512.49,4505.64,4511.37,5052734.0
1758089160,4511.38,4511.38,4506.11,4506.75,4100924.0
1758089340,4507.15,4510.1,4506.36,4508.2,2329240.0
1758089520,4508.2,4514.01,4508.2,4513.18,2586290.0
1758089700,4513.17,4514.85,4512.0,4512.86,2975772.0
1758089880,4512.86,4519.59,4512.49,4514.65,6947124.0
1758090060,4514.66,4521.97,4514.5,4521.59,4258574.0
1758090240,4521.99,4524.2,4519.6,4523.28,4588540.0
1758090420,4523.29,4524.43,4517.0,4517.0,3691664.0
1758090600,4517.01,4521.57,4517.0,4521.56,3041630.0
1758090780,4521.57,4525.01,4518.82,4524.67,2081828.0
1758090960,4524.69,4530.96,4520.72,4528.51,5758940.0
1758091140,4528.51,4534.17,4527.16,4527.17,8472852.0
1758091320,4527.17,4537.8,4527.0,4536.6,9721368.0
1758091500,4536.6,4540.88,4528.36,4529.22,9388434.0
1758091680,4529.22,4534.93,4528.84,4534.73,5010380.0
1758091860,4534.73,4547.19,4534.72,4543.22,9461594.0
1758092040,4543.22,4548.0,4537.72,4539.19,10065012.0
1758092220,4539.34,4546.12,4539.34,4543.6,3901502.0
1758092400,4543.6,4544.4,4536.13,4536.48,5789800.0
1758092580,4536.58,4544.88,4535.24,4544.87,4722864.0
1758092760,4544.26,4544.27,4540.14,4542.48,3534626.0
1758092940,4542.48,4547.84,4542.48,4544.0,5534922.0
1758093120,4544.0,4546.51,4543.26,4544.64,3800196.0
1758093300,4544.76,4547.37,4542.23,4546.64,4158346.0
1758093480,4546.67,4550.46,4546.66,4550.45,3762976.0
1758093660,4550.45,4553.61,4546.45,4548.39,6149692.0
1758093840,4548.25,4548.47,4540.35,4540.56,7340358.0
1758094020,4540.79,4542.0,4536.01,4540.0,8665512.0
1758094200,4540.0,4543.7,4540.0,4540.15,3565276.0
1758094380,4540.15,4543.15,4539.03,4539.79,4570646.0
1758094560,4539.79,4544.0,4539.79,4540.26,2742510.0
1758094740,4540.26,4540.47,4539.1,4540.13,1747754.0
1758094920,4540.13,4540.47,4537.52,4538.37,2180316.0
1758095100,4538.37,4543.97,4538.37,4543.96,2731594.0
1758095280,4543.97,4543.97,4542.99,4543.0,2246084.0
1758095460,4543.0,4544.33,4540.96,4541.2,1977172.0
1758095640,4541.2,4542.69,4540.78,4540.79,1292074.0
1758095820,4540.79,4542.33,4540.79,4542.33,1406520.0
1758096000,4542.33,4543.98,4535.33,4536.39,3397318.0
1758096180,4535.73,4537.55,4523.34,4527.55,14140650.0
1758096360,4527.55,4529.3,4521.77,4529.3,5798174.0
1758096540,4529.3,4529.3,4523.02,4523.03,2981326.0
1758096720,4523.03,4523.03,4515.0,4515.12,9374534.0
1758096900,4515.12,4520.2,4510.46,4519.45,7327100.0
1758097080,4519.45,4521.43,4514.18,4514.52,3440122.0
1758097260,4514.52,4520.15,4514.26,4517.6,3672584.0
1758097440,4517.82,4519.08,4515.5,4515.92,2990532.0
1758097620,4515.92,4517.35,4508.19,4509.14,7808106.0
1758097800,4509.15,4509.2,4505.0,4507.56,7693356.0
1758097980,4507.55,4507.56,4496.24,4500.02,15800898.0
1758098160,4500.03,4513.66,4497.23,4507.45,12924168.0
1758098340,4507.73,4509.0,4501.28,4501.29,6457200.0
1758098520,4501.28,4503.56,4497.85,4500.95,6641030.0
1758098700,4500.94,4507.69,4498.5,4506.0,6248658.0
1758098880,4505.99,4508.3,4504.78,4504.78,3567190.0
1758099060,4504.79,4508.25,4504.78,4506.18,3032844.0
1758099240,4506.61,4508.78,4506.33,4507.57,3634894.0
1758099420,4507.72,4511.28,4507.72,4509.28,4796298.0
1758099600,4509.28,4509.28,4504.0,4506.55,3044236.0
1758099780,4506.56,4508.99,4506.55,4508.5,1880404.0
1758099960,4508.51,4508.51,4503.65,4503.65,2919174.0
1758100140,4503.65,4504.86,4502.26,4503.81,2853204.0
1758100320,4503.8,4504.94,4503.8,4504.07,1361186.0
1758100500,4504.07,4504.07,4500.72,4501.96,2167748.0
1758100680,4501.96,4502.77,4500.35,4502.16,1301260.0
1758100860,4502.16,4504.25,4499.02,4504.24,2653188.0
1758101040,4504.24,4508.33,4504.24,4506.34,2970544.0
1758101220,4506.33,4506.34,4505.18,4505.45,889484.0
1758101400,4505.45,4506.69,4500.37,4504.28,2678688.0
1758101580,4503.41,4504.29,4499.18,4500.14,1847010.0
1758101760,4500.14,4504.76,4500.13,4502.8,1625568.0
1758101940,4502.81,4507.42,4502.06,4507.41,2696482.0
1758102120,4507.42,4507.48,4501.3,4501.69,2697754.0
1758102300,4501.69,4502.89,4499.0,4499.3,2333292.0
1758102480,4499.29,4499.5,4497.13,4497.13,2291700.0
1758102660,4497.13,4499.65,4492.59,4496.0,4217486.0
1758102840,4496.01,4498.28,4492.65,4493.8,4668704.0
1758103020,4493.8,4494.56,4492.98,4493.08,2812780.0
1758103200,4493.08,4496.99,4493.08,4493.46,4064300.0
1758103380,4493.46,4497.11,4492.43,4496.04,2440792.0
1758103560,4496.04,4499.4,4495.02,4499.03,3151146.0
1758103740,4499.19,4499.2,4495.33,4496.82,2063612.0
1758103920,4496.82,4496.82,4488.39,4488.6,6448288.0
1758104100,4488.6,4491.18,4486.45,4489.05,5477156.0
1758104280,4489.06,4489.89,4485.0,4486.27,3242048.0
1758104460,4486.27,4486.74,4482.63,4484.25,4372124.0
1758104640,4484.24,4484.25,4481.16,4483.58,3099422.0
1758104820,4483.59,4483.77,4481.59,4483.31,2063528.0
1758105000,4483.3,4486.99,4483.0,4486.18,3021092.0
1758105180,4486.18,4486.19,4481.49,4482.23,2091010.0
1758105360,4482.23,4482.46,4480.82,4482.45,2576792.0
1758105540,4482.45,4483.99,4478.25,4483.46,4476540.0
1758105720,4483.45,4489.0,4482.88,4485.9,3707700.0
1758105900,4485.89,4486.79,4484.54,4485.76,3206152.0
1758106080,4485.76,4486.48,4481.1,4483.11,2716962.0
1758106260,4483.11,4483.62,4478.1,4478.38,2645390.0
1758106440,4478.38,4482.03,4477.24,4479.65,4411954.0
1758106620,4479.37,4482.39,4477.0,4482.17,4284486.0
1758106800,4481.85,4483.0,4480.04,4480.05,4052762.0
1758106980,4480.05,4480.25,4477.35,4479.99,3057394.0
1758107160,4480.13,4483.67,4478.54,4483.66,3432870.0
1758107340,4483.66,4488.52,4483.66,4484.68,6327740.0
1758107520,4484.69,4487.63,4484.69,4487.54,2542304.0
1758107700,4487.54,4487.54,4484.83,4486.63,2904292.0
1758107880,4486.63,4489.0,4485.77,4487.25,3445892.0
1758108060,4487.41,4496.14,4487.41,4494.1,5609346.0
1758108240,4494.04,4495.0,4491.0,4491.16,2547042.0
1758108420,4491.16,4492.22,4491.15,4491.42,1914496.0
1758108600,4491.41,4491.41,4488.09,4489.4,2144408.0
1758108780,4489.4,4490.84,4488.07,4488.36,1680170.0
1758108960,4488.26,4491.51,4487.31,4491.5,1505268.0
1758109140,4491.5,4492.3,4490.33,4492.07,1158880.0
1758109320,4492.07,4492.08,4488.55,4488.55,1527150.0
1758109500,4488.56,4493.69,4488.55,4492.95,1533086.0
1758109680,4492.0,4493.42,4490.9,4491.25,1637246.0
1758109860,4491.25,4493.97,4490.0,4490.76,1698538.0
1758110040,4490.76,4491.78,4489.43,4491.08,886348.0
1758110220,4491.08,4491.08,4489.17,4489.23,1593864.0
1758110400,4489.23,4492.3,4488.05,4491.88,2491548.0
1758110580,4491.87,4491.88,4484.89,4485.01,1668684.0
1758110760,4485.01,4486.52,4482.81,4482.81,3109494.0
1758110940,4482.81,4490.27,4481.24,4490.0,3833710.0
1758111120,4490.0,4491.75,4487.48,4488.35,3239510.0
1758111300,4488.35,4488.35,4485.84,4486.94,1899632.0
1758111480,4486.51,4490.0,4482.91,4490.0,1638256.0
1758111660,4490.0,4490.0,4485.1,4488.15,1075672.0
1758111840,4488.14,4497.83,4488.14,4497.31,5941354.0
1758112020,4497.31,4504.65,4497.3,4504.65,6081454.0
1758112200,4503.78,4511.67,4500.46,4509.87,9429704.0
1758112380,4509.02,4510.8,4502.67,4503.0,5623738.0
1758112560,4502.99,4503.87,4497.44,4499.62,3684786.0
1758112740,4499.63,4499.72,4490.24,4492.51,3772160.0
1758112920,4492.8,4497.86,4492.54,4496.74,3143110.0
1758113100,4496.74,4497.41,4494.18,4495.87,2185838.0
1758113280,4495.87,4502.58,4495.7,4502.57,1990840.0
1758113460,4502.58,4503.03,4500.44,4503.03,1705386.0
1758113640,4503.02,4504.68,4502.47,4502.48,2279756.0
1758113820,4502.47,4502.48,4499.23,4500.38,1896816.0
1758114000,4500.38,4505.3,4498.65,4504.98,1373540.0
1758114180,4504.98,4507.16,4504.0,4505.93,2477470.0
1758114360,4505.94,4509.07,4505.87,4505.88,2130316.0
1758114540,4505.89,4507.59,4501.21,4501.5,3135036.0
1758114720,4501.51,4504.94,4500.4,4504.69,770394.0
1758114900,4504.69,4507.42,4502.48,4507.4,2667016.0
1758115080,4507.4,4510.5,4506.12,4507.55,2276406.0
1758115260,4507.55,4510.49,4506.77,4510.0,1235616.0
1758115440,4510.01,4510.01,4501.29,4501.62,2715348.0
1758115620,4501.62,4504.65,4501.61,4502.63,1105746.0
1758115800,4502.51,4504.84,4498.5,4502.16,3641036.0
1758115980,4501.59,4501.66,4487.59,4490.4,9852876.0
1758116160,4490.39,4491.67,4481.32,4488.4,10161790.0
1758116340,4488.75,4492.94,4482.69,4486.74,8283392.0
1758116520,4486.74,4487.78,4481.81,4487.78,6224512.0
1758116700,4487.79,4496.3,4483.81,4495.43,5282534.0
1758116880,4495.49,4504.84,4494.23,4500.88,7357330.0
1758117060,4500.88,4503.68,4496.47,4503.18,3945836.0
1758117240,4503.18,4504.0,4494.01,4495.07,4032256.0
1758117420,4495.06,4497.77,4492.75,4494.09,3089754.0
1758117600,4494.08,4496.17,4490.41,4493.9,3185952.0
1758117780,4493.9,4501.99,4493.69,4497.77,2870346.0
1758117960,4497.77,4500.84,4496.47,4497.01,2202190.0
1758118140,4497.76,4499.0,4491.0,4491.96,2387322.0
1758118320,4491.95,4499.39,4490.4,4498.83,2081204.0
1758118500,4498.82,4500.47,4493.52,4496.59,2623552.0
1758118680,4496.6,4496.95,4486.65,4488.11,3740356.0
1758118860,4487.85,4492.62,4487.32,4490.0,3271494.0
1758119040,4490.0,4490.3,4483.96,4487.02,3596212.0
1758119220,4487.02,4487.02,4462.02,4472.54,21006560.0
1758119400,4473.53,4478.22,4466.16,4477.46,12989192.0
1758119580,4477.68,4482.62,4474.04,4474.76,5673268.0
1758119760,4474.76,4482.39,4474.75,4480.68,5554888.0
1758119940,4480.68,4487.78,4480.62,4484.21,4608420.0
1758120120,4484.21,4487.79,4482.51,4484.02,3554798.0
1758120300,4483.98,4486.95,4480.88,4480.89,3642578.0
1758120480,4480.78,4483.8,4477.57,4479.87,2581682.0
1758120660,4479.29,4486.32,4477.02,4485.93,2826818.0
1758120840,4485.92,4493.28,4485.59,4490.95,3636822.0
1758121020,4490.94,4490.95,4486.11,4488.09,2485222.0
1758121200,4488.25,4489.49,4484.34,4489.26,2203140.0
1758121380,4489.26,4493.12,4486.0,4486.0,3551722.0
1758121560,4486.0,4491.89,4485.49,4485.65,2100218.0
1758121740,4485.66,4491.98,4485.65,4491.35,3181828.0
1758121920,4491.34,4496.37,4488.96,4494.39,4504456.0
1758122100,4494.4,4497.34,4492.24,4495.4,3382306.0
1758122280,4495.4,4495.4,4487.08,4487.08,2998646.0
1758122460,4487.08,4489.0,4484.1,4484.85,1908738.0
1758122640,4484.84,4484.84,4480.5,4482.42,2679270.0
1758122820,4482.53,4483.12,4480.0,4480.0,3002234.0
1758123000,4480.01,4495.59,4480.0,4492.19,11242782.0
1758123180,4492.18,4495.51,4490.67,4493.23,2593906.0
1758123360,4493.23,4494.19,4491.0,4491.96,2130880.0
1758123540,4491.95,4493.41,4490.2,4491.08,1102928.0
1758123720,4491.09,4492.38,4488.0,4491.55,1445946.0
1758123900,4491.88,4493.24,4485.84,4487.76,2936502.0
1758124080,4487.76,4491.39,4486.71,4490.79,834230.0
1758124260,4490.7,4492.69,4486.87,4487.53,1978052.0
1758124440,4487.52,4491.0,4486.0,4490.97,1306002.0
1758124620,4490.97,4490.97,4487.64,4487.65,1947070.0
1758124800,4487.22,4487.22,4481.55,4481.55,3048958.0
1758124980,4481.55,4483.8,4480.0,4483.52,5995424.0
1758125160,4483.52,4484.63,4477.58,4482.2,3900106.0
1758125340,4482.19,4483.14,4476.28,4479.66,3931924.0
1758125520,4479.65,4480.09,4477.0,4478.68,3660590.0
1758125700,4478.69,4481.14,4475.46,4476.06,3162448.0
1758125880,4476.97,4477.78,4468.39,4473.16,7534330.0
1758126060,4473.91,4476.51,4472.46,4474.03,2889212.0
1758126240,4473.56,4476.55,4472.37,4474.08,1885284.0
1758126420,4474.09,4481.9,4474.0,4480.92,2913654.0
1758126600,4480.92,4483.25,4477.7,4478.96,3406058.0
1758126780,4479.5,4482.82,4477.66,4480.46,1844958.0
1758126960,4480.59,4484.0,4480.2,4482.4,1914948.0
1758127140,4482.11,4482.7,4478.0,4480.48,2222460.0
1758127320,4480.49,4484.99,4480.03,4483.97,2491498.0
1758127500,4483.96,4486.09,4480.4,4481.87,2119010.0
1758127680,4481.87,4489.17,4481.17,4488.57,2813998.0
1758127860,4488.56,4490.61,4483.98,4485.85,5083818.0
1758128040,4485.85,4490.0,4485.84,4486.71,1753346.0
1758128220,4486.7,4487.71,4484.25,4485.4,2669926.0
1758128400,4485.4,4491.89,4484.6,4490.25,3254698.0
1758128580,4490.25,4491.0,4487.63,4489.07,2210908.0
1758128760,4489.08,4489.92,4485.1,4485.43,2227804.0
1758128940,4485.43,4487.03,4478.45,4479.63,3601102.0
1758129120,4479.64,4481.63,4477.08,4479.93,3184934.0
1758129300,4479.93,4483.9,4479.93,4481.46,1879192.0
1758129480,4481.41,4481.41,4474.22,4475.23,3802136.0
1758129660,4475.36,4477.14,4472.8,4476.35,2774310.0
1758129840,4476.35,4476.96,4471.5,4473.96,2451598.0
1758130020,4473.96,4483.17,4472.84,4480.63,1732920.0
1758130200,4480.63,4485.28,4480.0,4485.03,2191398.0
1758130380,4485.04,4487.56,4484.03,4485.79,2010120.0
1758130560,4485.77,4490.0,4483.0,4489.84,3285308.0
1758130740,4489.83,4524.77,4489.83,4522.96,28226548.0
1758130920,4522.76,4532.16,4501.99,4508.36,28923314.0
1758131100,4509.17,4513.44,4492.24,4507.35,20668230.0
1758131280,4507.36,4510.1,4503.44,4508.97,7778744.0
1758131460,4508.47,4512.87,4502.02,4512.05,6444144.0
1758131640,4512.06,4523.11,4509.21,4513.55,10751194.0
1758131820,4514.01,4525.78,4422.82,4451.91,29666884.0
1758132000,4435.8,4520.0,4382.8,4484.6,169348292.0
1758132180,4482.6,4508.37,4481.7,4503.01,49202188.0
1758132360,4502.1,4506.0,4474.0,4496.94,28329170.0
1758132540,4497.0,4498.37,4475.48,4480.01,17339050.0
1758132720,4480.3,4482.54,4452.34,4455.37,41500604.0
1758132900,4454.01,4476.74,4435.2,4465.44,39845746.0
1758133080,4465.29,4478.0,4462.69,4465.24,12370720.0
1758133260,4465.95,4487.02,4458.74,4481.5,17078832.0
1758133440,4481.01,4490.0,4479.97,4482.44,15117450.0
1758133620,4482.85,4498.44,4480.0,4495.29,16312874.0
1758133800,4495.07,4496.0,4458.7,4463.44,25199388.0
1758133980,4462.28,4469.13,4449.99,4466.84,21328082.0
1758134160,4465.97,4467.41,4448.6,4463.31,27759424.0
1758134340,4461.64,4461.9,4446.62,4455.92,15862176.0
1758134520,4455.38,4456.2,4435.74,4440.72,25095456.0
1758134700,4440.54,4452.05,4430.87,4450.5,27272874.0
1758134880,4451.28,4460.93,4442.23,4447.01,14567654.0
1758135060,4446.06,4448.51,4433.26,4437.05,11483982.0
1758135240,4437.06,4440.9,4422.68,4437.17,19147518.0
1758135420,4438.08,4454.68,4437.21,4454.38,13811556.0
1758135600,4454.42,4474.72,4452.35,4469.37,23662890.0
1758135780,4469.61,4485.15,4467.9,4483.53,16475410.0
1758135960,4482.86,4493.31,4478.86,4490.54,22953236.0
1758136140,4489.79,4492.82,4476.68,4481.57,17451848.0
1758136320,4481.39,4481.4,4467.58,4469.89,9145606.0
1758136500,4470.44,4490.0,4470.44,4482.14,9917660.0
1758136680,4482.2,4486.29,4471.86,4481.87,6999166.0
1758136860,4481.05,4488.0,4480.07,4485.75,4798402.0
1758137040,4485.75,4514.39,4485.35,4513.38,27008512.0
1758137220,4513.03,4513.79,4498.62,4505.22,11682338.0
1758137400,4504.97,4505.91,4493.28,4500.97,11831386.0
1758137580,4500.96,4505.41,4495.62,4503.17,4679402.0
1758137760,4503.96,4509.89,4498.31,4500.72,6215638.0
1758137940,4500.29,4504.94,4495.91,4504.1,3623086.0
1758138120,4504.11,4513.5,4503.6,4506.5,7796830.0
1758138300,4506.1,4509.0,4497.72,4509.0,5765246.0
1758138480,4509.0,4510.81,4504.0,4509.52,4533612.0
1758138660,4509.51,4511.43,4504.95,4511.0,3448330.0
1758138840,4510.66,4524.79,4510.65,4512.62,12666494.0
1758139020,4513.0,4517.99,4511.49,4515.97,3245970.0
1758139200,4515.88,4522.5,4514.84,4522.06,5689920.0
1758139380,4522.06,4523.0,4516.06,4516.61,5609990.0
1758139560,4516.17,4528.0,4516.12,4527.9,5288966.0
1758139740,4527.89,4536.38,4527.89,4535.51,10614086.0
1758139920,4535.01,4539.09,4525.94,4529.71,10460742.0
1758140100,4529.71,4535.93,4526.14,4534.0,5294876.0
1758140280,4534.0,4538.18,4533.0,4533.0,5710126.0
1758140460,4533.01,4533.71,4523.79,4524.08,7520352.0
1758140640,4524.31,4527.46,4511.44,4515.7,7818872.0
1758140820,4515.59,4516.49,4512.0,4512.42,6811740.0
1758141000,4512.42,4517.32,4510.75,4514.0,4287088.0
1758141180,4514.0,4524.45,4513.99,4519.96,2471826.0
1758141360,4519.95,4519.96,4503.23,4505.0,9354536.0
1758141540,4505.42,4507.65,4503.0,4504.57,2442968.0
1758141720,4504.58,4507.36,4500.76,4507.36,3525768.0
1758141900,4507.35,4514.85,4507.35,4511.1,2731626.0
1758142080,4511.1,4511.11,4504.76,4507.8,1286540.0
1758142260,4507.39,4509.38,4500.0,4500.0,1508404.0
1758142440,4499.56,4500.75,4492.89,4497.98,7287040.0
1758142620,4497.98,4500.0,4493.98,4499.8,2380770.0
1758142800,4499.42,4499.8,4488.8,4488.8,3280924.0
1758142980,4488.49,4490.6,4484.29,4485.53,6250320.0
1758143160,4485.54,4491.3,4485.53,4489.02,2306410.0
1758143340,4489.01,4500.97,4489.01,4500.97,4437696.0
1758143520,4500.43,4517.68,4500.43,4515.31,7472196.0
1758143700,4515.31,4517.92,4511.46,4511.86,2827520.0
1758143880,4511.86,4518.59,4511.86,4516.95,2259734.0
1758144060,4516.95,4519.22,4514.49,4519.21,1967548.0
1758144240,4519.22,4523.6,4518.12,4523.59,3099070.0
1758144420,4523.59,4523.6,4513.82,4514.03,2156562.0
1758144600,4514.7,4523.4,4514.7,4516.56,2365342.0
1758144780,4516.55,4519.39,4515.16,4515.16,854032.0
1758144960,4515.16,4519.82,4515.16,4518.92,686234.0
1758145140,4518.91,4523.44,4518.91,4522.79,1246276.0
1758145320,4522.79,4528.54,4521.0,4528.32,2267450.0
1758145500,4528.34,4534.66,4526.88,4531.25,6267764.0
1758145680,4531.0,4534.83,4528.42,4534.45,1413092.0
1758145860,4534.45,4537.15,4522.5,4525.92,4946398.0
1758146040,4525.92,4529.76,4522.0,4524.62,2184052.0
1758146220,4524.78,4528.8,4524.78,4527.41,1211028.0
1758146400,4527.52,4533.48,4526.35,4532.67,2699872.0
1758146580,4532.38,4534.31,4525.06,4534.15,4156388.0
1758146760,4534.22,4541.13,4532.08,4538.99,7582846.0
1758146940,4538.99,4542.0,4535.52,4538.75,4357954.0
1758147120,4538.74,4548.0,4538.74,4546.09,4793666.0
1758147300,4545.84,4550.0,4538.27,4541.44,6018068.0
1758147480,4541.23,4546.42,4538.05,4538.05,2759560.0
1758147660,4538.26,4546.64,4538.26,4543.32,2909282.0
1758147840,4543.32,4569.79,4540.14,4558.18,11905012.0
1758148020,4558.14,4565.55,4555.77,4561.4,7977414.0
1758148200,4562.25,4572.21,4560.49,4566.56,11397764.0
1758148380,4566.99,4569.0,4565.0,4568.72,3185348.0
1758148560,4568.72,4572.27,4566.72,4570.99,3410254.0
1758148740,4570.99,4577.01,4567.4,4574.16,7657446.0
1758148920,4573.51,4575.0,4570.14,4573.0,2612830.0
1758149100,4573.0,4577.3,4568.49,4577.25,5466984.0
1758149280,4577.26,4586.25,4576.21,4585.01,9626680.0
1758149460,4585.01,4596.45,4583.98,4596.45,9290790.0
1758149640,4595.65,4599.99,4591.72,4597.86,15287152.0
1758149820,4597.86,4598.09,4584.85,4585.34,9825234.0
1758150000,4584.96,4599.24,4584.86,4596.07,7798928.0
1758150180,4596.25,4612.61,4595.32,4611.11,12621428.0
1758150360,4611.27,4615.26,4604.81,4605.01,8390286.0
1758150540,4604.72,4610.2,4604.07,4609.7,3836768.0
1758150720,4609.7,4610.39,4596.45,4599.83,10294150.0
1758150900,4600.0,4604.27,4590.87,4597.68,8437170.0
1758151080,4597.68,4600.82,4592.56,4593.25,5323264.0
1758151260,4593.25,4595.8,4587.37,4593.69,6472436.0
1758151440,4593.69,4598.88,4591.8,4592.16,3633682.0
1758151620,4592.17,4592.95,4584.28,4586.13,7366240.0
1758151800,4586.14,4596.22,4586.13,4595.46,3825304.0
1758151980,4595.46,4600.44,4594.65,4595.18,2948732.0
1758152160,4595.18,4595.18,4590.01,4590.96,2020456.0
1758152340,4590.96,4591.26,4579.58,4581.11,6745910.0
1758152520,4580.78,4585.31,4580.78,4585.3,2674486.0
1758152700,4585.3,4591.8,4585.3,4591.8,3249554.0
1758152880,4591.79,4594.59,4589.79,4593.02,2855078.0
1758153060,4593.02,4595.33,4588.8,4588.82,2091112.0
1758153240,4587.37,4590.58,4586.25,4590.19,2214524.0
1758153420,4590.19,4590.57,4587.67,4588.31,2477510.0
1758153600,4588.3,4593.39,4588.3,4593.0,6402086.0
1758153780,4593.0,4594.51,4589.03,4592.03,2692670.0
1758153960,4592.04,4606.82,4591.9,4599.91,7805956.0
1758154140,4599.92,4603.26,4597.05,4601.17,4405772.0
1758154320,4601.17,4607.25,4600.81,4604.62,3998928.0
1758154500,4604.62,4605.24,4599.82,4599.99,3132328.0
1758154680,4599.99,4605.0,4599.99,4604.75,2977672.0
1758154860,4604.75,4606.06,4595.0,4595.0,2849368.0
1758155040,4594.94,4597.0,4591.66,4595.55,3470438.0
1758155220,4595.55,4597.71,4590.56,4592.7,2478414.0
1758155400,4592.7,4598.19,4591.86,4598.18,2498934.0
1758155580,4598.18,4601.82,4593.33,4594.25,3261106.0
1758155760,4594.24,4599.68,4591.7,4599.67,2446042.0
1758155940,4599.67,4603.0,4599.67,4600.02,4005866.0
1758156120,4599.73,4603.1,4597.34,4598.15,1694860.0
1758156300,4597.97,4602.0,4597.53,4597.8,2202986.0
1758156480,4597.8,4599.6,4595.41,4596.63,1975514.0
1758156660,4596.63,4597.75,4590.96,4592.25,2827906.0
1758156840,4592.24,4592.25,4582.47,4583.19,6200506.0
1758157020,4583.19,4586.0,4580.41,4582.63,4288836.0
1758157200,4582.64,4586.43,4577.98,4579.91,5677436.0
1758157380,4580.0,4598.96,4577.95,4598.29,5122112.0
1758157560,4598.29,4603.5,4596.3,4601.72,6100748.0
1758157740,4601.71,4603.55,4600.69,4602.91,2477534.0
1758157920,4602.91,4606.99,4601.6,4602.26,4317812.0
1758158100,4602.27,4605.44,4599.65,4602.73,3101012.0
1758158280,4602.39,4603.04,4598.5,4600.95,2598252.0
1758158460,4600.94,4609.92,4600.94,4609.51,3340258.0
1758158640,4609.5,4611.75,4606.28,4609.17,4711064.0
1758158820,4609.18,4612.62,4606.4,4607.21,3364522.0
1758159000,4607.53,4622.31,4605.48,4622.01,13901700.0
1758159180,4622.0,4623.71,4617.88,4620.72,7689822.0
1758159360,4620.73,4625.0,4615.49,4625.0,5802314.0
1758159540,4625.46,4630.81,4623.01,4627.22,10585644.0
1758159720,4627.22,4629.64,4624.62,4629.63,6590024.0
1758159900,4629.63,4630.88,4623.0,4623.01,6564668.0
1758160080,4623.01,4625.41,4616.77,4619.03,4622982.0
1758160260,4619.03,4620.65,4615.11,4617.9,3656180.0
1758160440,4617.29,4624.85,4616.41,4621.5,3978120.0
1758160620,4621.72,4621.88,4618.05,4618.96,693536.0
1758160800,4616.8,4617.49,4610.31,4613.6,4625402.0
1758160980,4613.52,4614.75,4608.0,4609.74,2844124.0
1758161160,4609.74,4612.2,4608.0,4611.1,2158870.0
1758161340,4611.1,4611.1,4607.0,4607.61,2365146.0
1758161520,4607.57,4615.74,4607.45,4612.91,1867876.0
1758161700,4612.9,4615.47,4610.57,4611.2,1510178.0
1758161880,4610.81,4612.74,4607.09,4608.97,1936676.0
1758162060,4608.97,4609.46,4603.78,4605.0,3567062.0
1758162240,4605.01,4606.0,4603.6,4604.08,1797210.0
1758162420,4604.08,4607.29,4602.3,4604.56,2100724.0
1758162600,4604.55,4611.5,4603.88,4610.72,2249978.0
1758162780,4610.72,4611.66,4604.58,4604.59,1604490.0
1758162960,4604.59,4608.58,4603.3,4608.4,2400354.0
1758163140,4608.4,4609.46,4605.75,4605.75,2186918.0
1758163320,4605.75,4608.62,4604.58,4606.3,856012.0
1758163500,4606.3,4608.9,4606.11,4607.66,988162.0
1758163680,4607.67,4613.46,4606.88,4612.25,2069420.0
1758163860,4612.26,4612.26,4603.43,4603.43,3536246.0
1758164040,4603.43,4609.1,4603.43,4606.65,2582458.0
1758164220,4606.69,4611.71,4606.69,4611.71,1734246.0
1758164400,4611.7,4612.49,4607.27,4607.79,1873680.0
1758164580,4607.78,4617.5,4607.0,4617.38,3547372.0
1758164760,4617.39,4626.1,4616.81,4624.99,6246992.0
1758164940,4624.99,4634.05,4623.02,4625.03,11214810.0
1758165120,4624.49,4637.73,4624.06,4636.11,9873310.0
1758165300,4636.11,4643.08,4627.45,4627.45,12431544.0
1758165480,4627.49,4631.44,4623.48,4629.45,7030970.0
1758165660,4629.44,4633.99,4628.01,4633.32,4603824.0
1758165840,4633.0,4633.26,4625.13,4626.81,5186780.0
1758166020,4626.81,4631.99,4626.81,4628.01,1866056.0
1758166200,4628.01,4630.0,4622.0,4622.33,5576344.0
1758166380,4622.33,4627.15,4620.0,4624.18,3190506.0
1758166560,4624.17,4626.43,4622.39,4626.09,2148488.0
1758166740,4626.08,4628.69,4626.08,4626.11,2179400.0
1758166920,4626.11,4628.49,4618.57,4619.69,2795352.0
1758167100,4619.69,4621.36,4613.0,4614.35,4745690.0
1758167280,4614.34,4619.02,4612.49,4615.33,3019188.0
1758167460,4615.33,4616.22,4613.14,4615.33,1377086.0
1758167640,4615.33,4617.9,4611.02,4611.55,2229292.0
1758167820,4611.55,4615.0,4611.55,4612.01,1041410.0
1758168000,4612.0,4616.38,4611.84,4614.01,2811666.0
1758168180,4614.02,4614.68,4609.66,4610.33,2071588.0
1758168360,4610.34,4610.54,4607.46,4609.06,4689210.0
1758168540,4609.05,4612.85,4608.93,4612.56,1667778.0
1758168720,4612.56,4616.78,4612.56,4613.71,3103114.0
1758168900,4613.71,4618.0,4613.23,4616.82,1408054.0
1758169080,4616.82,4616.82,4607.55,4607.55,2317188.0
1758169260,4607.55,4608.78,4604.55,4604.77,3569888.0
1758169440,4604.77,4608.69,4604.76,4606.47,3214554.0
1758169620,4606.47,4607.36,4604.42,4605.84,2562376.0
1758169800,4605.56,4607.57,4604.3,4607.31,2435394.0
1758169980,4607.44,4608.66,4604.16,4604.55,1377400.0
1758170160,4604.7,4605.26,4597.57,4599.02,7706554.0
1758170340,4599.01,4606.0,4596.68,4603.98,4179760.0
1758170520,4603.5,4605.29,4602.6,4603.21,1817968.0
1758170700,4603.21,4606.72,4599.69,4606.71,2778304.0
1758170880,4606.71,4606.73,4603.93,4604.64,1918020.0
1758171060,4604.64,4605.65,4600.07,4600.27,1413160.0
1758171240,4600.26,4609.42,4600.0,4609.41,6693944.0
1758171420,4609.41,4609.49,4608.31,4609.48,2511312.0
1758171600,4609.48,4609.48,4603.04,4603.05,2495430.0
1758171780,4603.53,4606.99,4602.65,4603.01,1393990.0
1758171960,4602.64,4604.0,4601.11,4601.31,1586480.0
1758172140,4601.31,4601.67,4599.51,4600.24,1237970.0
1758172320,4600.24,4601.65,4599.87,4600.44,1352934.0
1758172500,4600.43,4604.54,4600.0,4600.0,2423134.0
1758172680,4600.01,4602.83,4598.07,4598.55,1673770.0
1758172860,4598.54,4598.55,4596.44,4596.44,2078858.0
1758173040,4596.45,4597.76,4595.65,4595.66,2334060.0
1758173220,4595.66,4595.66,4588.38,4589.4,8758390.0
1758173400,4589.4,4592.25,4589.28,4589.29,3472814.0
1758173580,4589.28,4589.29,4586.02,4587.42,4115704.0
1758173760,4587.43,4590.29,4584.73,4585.06,3415374.0
1758173940,4585.06,4588.0,4583.0,4587.64,4669108.0
1758174120,4587.64,4589.58,4586.17,4587.73,1554870.0
1758174300,4587.72,4589.8,4585.63,4588.2,2333332.0
1758174480,4588.2,4588.94,4584.0,4586.05,3346116.0
1758174660,4586.04,4587.55,4584.42,4586.47,1272378.0
1758174840,4586.46,4587.0,4584.1,4586.99,1618114.0
1758175020,4586.99,4588.0,4586.69,4587.98,1854084.0
1758175200,4587.98,4592.17,4585.0,4587.12,3959022.0
1758175380,4586.89,4587.54,4585.25,4585.63,1623026.0
1758175560,4585.91,4586.4,4581.29,4583.92,2913900.0
1758175740,4583.92,4584.67,4568.0,4573.0,15928142.0
1758175920,4573.08,4573.96,4558.57,4561.38,21234748.0
1758176100,4561.38,4569.51,4556.97,4567.56,11540198.0
1758176280,4567.56,4570.86,4564.0,4566.82,4530666.0
1758176460,4566.83,4567.49,4564.0,4567.0,2669826.0
1758176640,4566.99,4567.0,4556.01,4558.75,6362650.0
1758176820,4558.76,4559.78,4555.0,4557.0,5219736.0
1758177000,4556.63,4560.67,4552.01,4560.41,8165782.0
1758177180,4560.41,4567.5,4559.22,4564.21,5759466.0
1758177360,4564.21,4567.5,4563.3,4563.31,2827142.0
1758177540,4563.31,4567.25,4562.05,4565.0,6015878.0
1758177720,4565.24,4568.4,4565.24,4566.3,2471498.0
1758177900,4566.29,4571.87,4566.29,4569.64,4669108.0
1758178080,4570.14,4570.43,4567.26,4567.65,2014478.0
1758178260,4567.65,4567.65,4562.33,4562.46,2108056.0
1758178440,4562.45,4567.0,4562.41,4565.27,2106140.0
1758178620,4565.28,4569.64,4565.27,4569.33,1956360.0
1758178800,4569.33,4572.68,4568.82,4571.4,3244744.0
1758178980,4571.4,4575.74,4571.4,4575.1,4252720.0
1758179160,4575.1,4575.11,4571.01,4571.98,2848470.0
1758179340,4571.97,4577.49,4571.97,4577.26,3417420.0
1758179520,4577.25,4577.87,4574.87,4576.0,1516082.0
1758179700,4576.0,4578.69,4575.12,4577.51,2925042.0
1758179880,4577.52,4580.0,4577.51,4579.13,3011344.0
1758180060,4578.01,4578.27,4570.56,4570.88,3468876.0
1758180240,4570.88,4572.55,4569.49,4570.57,1709144.0
1758180420,4570.57,4576.63,4570.56,4576.63,930636.0
1758180600,4576.63,4579.64,4576.06,4579.01,2340500.0
1758180780,4579.01,4579.01,4571.61,4571.61,1440156.0
1758180960,4571.62,4574.78,4571.15,4574.48,1184718.0
1758181140,4574.48,4577.93,4574.0,4576.53,966090.0
1758181320,4576.54,4579.39,4576.53,4578.71,953238.0
1758181500,4578.71,4579.36,4575.11,4575.11,1491638.0
1758181680,4575.12,4581.96,4575.0,4578.97,2889386.0
1758181860,4578.97,4579.76,4575.0,4575.15,1086908.0
1758182040,4575.16,4576.24,4573.0,4574.63,1319620.0
1758182220,4574.63,4574.79,4572.59,4573.1,756636.0
1758182400,4573.1,4578.45,4571.0,4577.53,2210528.0
1758182580,4577.53,4578.8,4572.43,4575.01,2328658.0
1758182760,4575.02,4577.59,4571.5,4571.5,1559324.0
1758182940,4571.5,4575.55,4569.49,4575.55,2979070.0
1758183120,4575.98,4581.5,4575.98,4581.08,4674310.0
1758183300,4581.09,4584.36,4578.61,4582.33,4297914.0
1758183480,4582.34,4584.4,4581.74,4584.01,1987772.0
1758183660,4584.02,4588.52,4584.01,4588.35,4197156.0
1758183840,4588.52,4591.57,4586.91,4588.21,5732112.0
1758184020,4588.21,4592.21,4588.2,4590.28,3420198.0
1758184200,4590.29,4591.32,4588.6,4589.8,2336096.0
1758184380,4589.81,4591.58,4588.03,4591.58,1501812.0
1758184560,4591.57,4606.35,4591.57,4600.47,12164698.0
1758184740,4600.46,4601.17,4596.14,4598.45,3264524.0
1758184920,4598.45,4598.63,4591.6,4591.67,4553504.0
1758185100,4591.67,4597.59,4590.01,4597.33,3437550.0
1758185280,4597.32,4601.0,4596.45,4600.25,3597092.0
1758185460,4600.25,4600.26,4596.12,4597.24,1712880.0
1758185640,4597.24,4601.12,4596.0,4596.99,2212678.0
1758185820,4598.18,4600.0,4598.17,4599.66,2033858.0
1758186000,4599.01,4600.9,4593.26,4594.49,2729154.0
1758186180,4594.49,4595.75,4591.35,4591.99,2159842.0
1758186360,4592.0,4595.0,4590.62,4595.0,1365388.0
1758186540,4595.2,4600.64,4595.0,4597.48,1581782.0
1758186720,4597.48,4597.83,4593.62,4593.62,1408388.0
1758186900,4593.62,4599.88,4593.62,4597.55,1040930.0
1758187080,4597.56,4601.0,4596.26,4598.5,1563044.0
1758187260,4598.51,4600.58,4598.24,4598.67,1331406.0
1758187440,4598.68,4599.16,4596.0,4599.15,994406.0
1758187620,4599.15,4601.79,4597.68,4599.53,1759008.0
1758187800,4598.49,4601.99,4594.28,4594.4,2727662.0
1758187980,4594.08,4594.77,4589.2,4592.94,5972642.0
1758188160,4592.94,4592.95,4588.4,4588.6,2495346.0
1758188340,4589.19,4592.72,4588.05,4592.25,2262290.0
1758188520,4592.37,4592.95,4589.04,4590.41,1282088.0
1758188700,4590.41,4595.14,4589.4,4591.87,1994812.0
1758188880,4591.87,4593.93,4590.0,4593.89,1421994.0
1758189060,4593.9,4597.41,4593.89,4596.53,1984500.0
1758189240,4596.54,4596.54,4594.05,4594.05,680552.0
1758189420,4594.04,4595.58,4593.0,4595.42,854894.0
1758189600,4595.41,4597.0,4594.67,4596.51,1915784.0
1758189780,4596.5,4598.8,4594.33,4595.72,1435156.0
1758189960,4595.72,4597.91,4594.35,4596.99,1760654.0
1758190140,4596.99,4596.99,4582.02,4585.87,8080416.0
1758190320,4585.87,4586.73,4580.66,4585.79,2857194.0
1758190500,4585.8,4586.21,4579.0,4582.98,3885744.0
1758190680,4582.98,4587.95,4582.33,4586.23,1569976.0
1758190860,4586.24,4586.24,4578.34,4578.34,1818128.0
1758191040,4578.35,4579.92,4571.16,4573.91,5201552.0
1758191220,4573.9,4574.99,4568.66,4570.01,4951852.0
1758191400,4570.01,4576.9,4569.76,4575.05,3748818.0
1758191580,4575.04,4578.37,4574.79,4575.29,1709506.0
1758191760,4575.3,4578.27,4574.83,4577.68,1286512.0
1758191940,4577.67,4578.59,4576.08,4577.99,947072.0
1758192120,4578.16,4578.75,4576.4,4576.52,1149736.0
1758192300,4576.53,4576.53,4572.91,4573.97,1257456.0
1758192480,4575.16,4576.22,4573.1,4573.11,866600.0
1758192660,4573.11,4575.46,4572.28,4573.98,1048886.0
1758192840,4573.97,4574.37,4571.81,4573.02,1289376.0
1758193020,4573.02,4575.0,4571.49,4572.52,2140368.0
1758193200,4572.7,4581.22,4572.41,4576.4,5375590.0
1758193380,4576.4,4581.77,4575.8,4579.3,2575030.0
1758193560,4579.31,4580.82,4578.0,4579.14,1490598.0
1758193740,4579.13,4580.7,4576.0,4580.18,2761238.0
1758193920,4580.17,4580.48,4576.7,4579.55,1276086.0
1758194100,4579.99,4584.36,4579.99,4583.79,3509436.0
1758194280,4583.8,4585.8,4581.34,4585.58,1579898.0
1758194460,4585.57,4586.62,4583.14,4585.0,2566404.0
1758194640,4584.79,4584.79,4579.0,4580.32,997150.0
1758194820,4580.32,4581.07,4579.46,4580.65,696576.0
1758195000,4580.78,4583.69,4580.53,4583.4,1142506.0
1758195180,4583.39,4583.4,4578.6,4580.97,1857226.0
1758195360,4580.97,4580.98,4575.71,4575.71,1385722.0
1758195540,4575.72,4578.38,4573.11,4573.11,1349264.0
1758195720,4573.11,4573.41,4570.56,4573.4,2086026.0
1758195900,4573.4,4575.0,4571.05,4571.31,1869402.0
1758196080,4571.32,4572.31,4566.32,4570.33,4662528.0
1758196260,4570.34,4572.49,4567.67,4567.99,2314558.0
1758196440,4568.02,4570.67,4567.64,4569.65,2467076.0
1758196620,4569.64,4574.0,4569.19,4573.99,1529640.0
1758196800,4574.57,4574.8,4570.56,4572.46,1938438.0
1758196980,4572.46,4577.8,4570.7,4577.8,1581616.0
1758197160,4577.79,4578.52,4574.77,4575.83,1397588.0
1758197340,4575.82,4576.25,4566.26,4567.7,2079120.0
1758197520,4567.95,4579.0,4567.95,4578.19,3602704.0
1758197700,4578.19,4578.2,4573.04,4574.76,2177654.0
1758197880,4574.76,4576.0,4572.48,4575.99,1143716.0
1758198060,4575.9,4580.68,4575.63,4578.3,1918814.0
1758198240,4578.0,4581.73,4577.36,4580.78,2926238.0
1758198420,4580.78,4585.66,4580.78,4583.38,5349666.0
1758198600,4583.38,4583.38,4572.33,4574.09,3510622.0
1758198780,4574.11,4575.0,4566.25,4568.73,5483154.0
1758198960,4568.73,4574.91,4568.69,4574.5,2518520.0
1758199140,4574.5,4577.29,4574.1,4576.93,1411702.0
1758199320,4577.05,4577.21,4575.22,4576.53,1459628.0
1758199500,4576.53,4579.33,4575.0,4577.71,1021948.0
1758199680,4577.72,4578.39,4573.0,4573.6,1617208.0
1758199860,4573.6,4573.61,4569.3,4571.48,2112098.0
1758200040,4571.49,4573.18,4570.24,4570.25,960946.0
1758200220,4570.24,4571.25,4568.51,4568.51,1312718.0
1758200400,4568.52,4570.89,4566.69,4569.87,2417552.0
1758200580,4569.88,4569.88,4561.2,4565.29,5933108.0
1758200760,4565.33,4572.93,4562.87,4571.93,3679764.0
1758200940,4571.93,4576.66,4570.8,4575.87,3352456.0
1758201120,4575.87,4580.0,4575.87,4579.44,2283266.0
1758201300,4579.43,4582.82,4577.3,4578.79,4078510.0
1758201480,4578.8,4580.89,4576.92,4578.54,1864152.0
1758201660,4578.54,4581.65,4578.53,4579.27,1837044.0
1758201840,4579.13,4582.0,4578.6,4580.97,1712816.0
1758202020,4580.97,4584.0,4580.97,4582.58,1964900.0
1758202200,4582.33,4589.19,4574.8,4584.71,7857042.0
1758202380,4585.33,4595.0,4585.16,4592.16,9591094.0
1758202560,4591.91,4602.49,4590.77,4591.14,13873032.0
1758202740,4591.15,4593.82,4582.59,4583.94,8310502.0
1758202920,4583.61,4586.91,4568.76,4571.94,8901892.0
1758203100,4571.06,4571.95,4555.98,4563.77,21861274.0
1758203280,4564.0,4585.04,4563.51,4581.06,9638060.0
1758203460,4581.46,4584.3,4576.54,4579.55,4157430.0
1758203640,4579.54,4580.45,4568.99,4574.15,5554620.0
1758203820,4574.14,4586.38,4571.72,4586.07,4569836.0
1758204000,4585.94,4596.87,4582.1,4596.7,14069084.0
1758204180,4596.7,4598.2,4592.73,4594.26,7207280.0
1758204360,4593.97,4600.71,4593.96,4596.2,10207526.0
1758204540,4596.2,4601.39,4596.2,4598.6,6188216.0
1758204720,4598.6,4616.85,4598.6,4605.12,17513884.0
1758204900,4604.01,4611.54,4602.37,4609.19,9576816.0
1758205080,4609.18,4621.95,4606.65,4620.11,13791844.0
1758205260,4619.09,4623.0,4614.28,4620.16,9012168.0
1758205440,4620.0,4621.99,4615.34,4617.24,6989806.0
1758205620,4617.53,4617.88,4605.0,4606.26,7973658.0
1758205800,4606.8,4611.5,4606.52,4607.35,7157046.0
1758205980,4607.36,4608.12,4600.81,4601.79,5419092.0
1758206160,4601.8,4603.0,4591.5,4593.76,7832664.0
1758206340,4593.75,4600.88,4593.47,4598.15,3017204.0
1758206520,4598.14,4604.72,4596.98,4598.0,4406270.0
1758206700,4598.0,4598.34,4592.0,4593.07,3756282.0
1758206880,4593.07,4595.72,4587.57,4590.4,5703494.0
1758207060,4590.4,4594.39,4587.58,4591.55,2979252.0
1758207240,4591.47,4594.87,4587.12,4591.52,3429656.0
1758207420,4591.97,4595.4,4591.53,4594.24,2096540.0
1758207600,4594.25,4601.51,4592.42,4599.25,7321960.0
1758207780,4599.25,4604.5,4597.44,4602.78,9507212.0
1758207960,4602.79,4604.11,4596.6,4598.43,7053866.0
1758208140,4598.42,4603.0,4597.65,4600.47,4585308.0
1758208320,4600.47,4600.48,4587.12,4588.83,5273286.0
1758208500,4588.82,4593.49,4585.0,4589.69,6274892.0
1758208680,4589.69,4604.48,4589.69,4603.68,4653230.0
1758208860,4603.68,4604.77,4595.15,4597.0,4735542.0
1758209040,4597.0,4600.62,4595.0,4599.4,1145322.0
1758209220,4599.4,4599.41,4588.43,4588.93,2322828.0
1758209400,4588.93,4595.81,4588.93,4595.81,2040846.0
1758209580,4596.0,4596.99,4590.56,4593.44,1450710.0
1758209760,4593.62,4597.59,4591.03,4597.3,1916654.0
1758209940,4597.31,4600.0,4596.13,4596.13,2687232.0
1758210120,4596.14,4596.88,4592.42,4595.83,2252428.0
1758210300,4595.82,4602.24,4595.82,4599.98,2057124.0
1758210480,4599.98,4606.69,4598.0,4598.29,3823802.0
1758210660,4598.29,4601.1,4594.48,4597.8,3103244.0
1758210840,4597.81,4602.23,4596.89,4597.6,3485266.0
1758211020,4598.39,4602.0,4596.89,4597.03,3074362.0
1758211200,4597.15,4601.99,4594.55,4601.24,4737188.0
1758211380,4601.23,4604.39,4599.77,4602.26,4679704.0
1758211560,4602.28,4604.24,4591.0,4592.29,5098310.0
1758211740,4591.76,4593.93,4588.01,4591.93,3483612.0
1758211920,4591.94,4597.96,4590.48,4597.0,1722148.0
1758212100,4597.0,4604.65,4596.73,4601.73,3884418.0
1758212280,4601.74,4610.78,4601.64,4609.45,5345966.0
1758212460,4609.45,4614.96,4608.96,4612.96,5549050.0
1758212640,4612.96,4615.27,4608.93,4614.3,8291966.0
1758212820,4614.3,4616.67,4613.8,4614.28,3457372.0
1758213000,4614.77,4618.0,4608.71,4617.01,7157480.0
1758213180,4617.01,4618.18,4614.74,4615.99,3162142.0
1758213360,4615.99,4616.5,4610.77,4616.48,3530100.0
1758213540,4616.48,4628.03,4616.19,4628.0,14649072.0
1758213720,4627.5,4631.79,4626.32,4628.07,13016712.0
1758213900,4628.43,4639.85,4628.42,4632.39,9730690.0
1758214080,4632.39,4633.59,4625.13,4628.4,5213420.0
1758214260,4628.44,4632.51,4627.14,4627.99,4521620.0
1758214440,4627.61,4628.77,4618.01,4618.47,6043066.0
1758214620,4618.47,4621.31,4617.74,4619.48,3426504.0
1758214800,4618.38,4622.94,4614.3,4614.99,4707246.0
1758214980,4615.0,4615.45,4605.49,4610.0,10276008.0
1758215160,4610.62,4613.49,4607.62,4610.66,4668458.0
1758215340,4610.67,4613.98,4608.91,4612.79,4155354.0
1758215520,4612.79,4618.78,4612.79,4614.34,4108018.0
1758215700,4614.33,4621.9,4612.51,4618.39,2828064.0
1758215880,4618.39,4618.42,4614.34,4616.3,1531698.0
1758216060,4616.3,4628.17,4615.4,4617.48,10729998.0
1758216240,4617.49,4617.49,4606.0,4608.0,5514504.0
1758216420,4607.79,4608.6,4604.0,4605.35,4992054.0
1758216600,4605.35,4606.07,4598.75,4601.47,7423770.0
1758216780,4600.69,4603.62,4596.45,4599.19,3483938.0
1758216960,4598.63,4600.67,4594.45,4600.01,5191628.0
1758217140,4600.01,4603.42,4598.0,4599.76,1967418.0
1758217320,4599.24,4605.98,4597.56,4602.87,2506848.0
1758217500,4602.87,4609.2,4602.48,4606.47,2136476.0
1758217680,4606.49,4610.0,4605.25,4609.4,1582986.0
1758217860,4609.39,4612.87,4609.21,4612.87,1380858.0
1758218040,4612.87,4613.0,4605.75,4606.74,986942.0
1758218220,4606.74,4608.95,4604.1,4607.21,1105360.0
1758218400,4606.75,4608.61,4600.79,4603.5,3203244.0
1758218580,4603.5,4604.62,4601.3,4603.65,970250.0
1758218760,4603.65,4611.86,4602.67,4610.3,1878698.0
1758218940,4610.21,4612.02,4608.0,4608.01,1527282.0
1758219120,4608.0,4609.98,4603.58,4609.98,1449562.0
1758219300,4610.0,4611.96,4605.74,4605.74,1736400.0
1758219480,4605.74,4608.63,4603.66,4606.15,1140014.0
1758219660,4606.15,4610.39,4605.22,4605.61,1946750.0
1758219840,4605.62,4610.93,4604.94,4610.42,1151506.0
1758220020,4610.42,4612.85,4609.46,4609.46,1405540.0
1758220200,4609.46,4610.38,4605.0,4605.28,1009698.0
1758220380,4605.28,4609.0,4603.39,4608.54,1131854.0
1758220560,4608.45,4611.82,4608.45,4610.06,1543342.0
1758220740,4610.07,4610.07,4601.03,4601.2,1921496.0
1758220920,4601.2,4606.23,4601.2,4605.79,754902.0
1758221100,4605.79,4610.88,4605.79,4610.72,923000.0
1758221280,4610.72,4615.6,4610.35,4615.48,2284528.0
1758221460,4616.0,4616.53,4610.62,4614.8,1779858.0
1758221640,4614.81,4620.75,4614.0,4617.94,3506672.0
1758221820,4618.0,4620.39,4616.17,4616.18,4112676.0
1758222000,4616.18,4616.9,4610.18,4610.47,1559478.0
1758222180,4610.48,4610.48,4607.42,4609.05,1070962.0
1758222360,4609.09,4610.0,4606.54,4608.95,1456316.0
1758222540,4608.95,4611.39,4608.0,4608.89,1847698.0
1758222720,4608.89,4611.16,4604.5,4604.51,4330418.0
1758222900,4604.51,4605.1,4602.0,4602.13,1629146.0
1758223080,4602.13,4606.87,4602.0,4602.1,1717116.0
1758223260,4602.1,4602.1,4597.5,4597.64,2385564.0
1758223440,4597.65,4599.44,4597.16,4598.26,1834198.0
1758223620,4598.25,4598.26,4588.8,4589.8,4801528.0
1758223800,4589.79,4594.31,4587.18,4587.46,4474562.0
1758223980,4587.46,4587.68,4582.69,4582.76,5620428.0
1758224160,4582.76,4589.36,4579.42,4589.36,9181506.0
1758224340,4589.36,4592.42,4585.51,4585.51,2727454.0
1758224520,4585.51,4594.36,4585.0,4592.45,1955416.0
1758224700,4592.46,4593.73,4586.52,4586.53,1259850.0
1758224880,4586.52,4592.58,4586.45,4592.34,1825634.0
1758225060,4592.34,4592.68,4587.37,4588.25,2030170.0
1758225240,4588.25,4592.23,4585.68,4592.23,1691732.0
1758225420,4592.23,4592.31,4584.48,4586.5,2678906.0
1758225600,4586.51,4592.41,4585.13,4591.46,2205368.0
1758225780,4591.23,4593.48,4588.97,4593.01,1104396.0
1758225960,4593.01,4595.56,4592.71,4594.97,1200656.0
1758226140,4594.97,4595.57,4592.42,4592.43,1356652.0
1758226320,4592.43,4594.0,4590.3,4594.0,994306.0
1758226500,4593.9,4595.47,4587.74,4588.36,1212888.0
1758226680,4588.37,4593.45,4588.36,4593.12,965918.0
1758226860,4593.12,4596.35,4592.91,4594.5,930228.0
1758227040,4594.5,4594.94,4590.33,4590.33,811384.0
1758227220,4590.33,4591.02,4590.0,4590.26,433134.0
1758227400,4590.26,4592.39,4589.52,4589.95,963376.0
1758227580,4589.95,4594.25,4588.0,4588.72,716678.0
1758227760,4588.72,4601.8,4588.72,4600.44,1767658.0
1758227940,4599.91,4601.8,4597.01,4601.2,1762958.0
1758228120,4601.21,4601.8,4600.0,4600.85,1619080.0
1758228300,4600.85,4603.32,4599.42,4602.06,1193536.0
1758228480,4602.06,4603.9,4601.36,4601.37,1096572.0
1758228660,4601.37,4602.78,4599.8,4599.8,774164.0
1758228840,4599.81,4603.32,4599.02,4599.03,1369468.0
1758229020,4599.03,4602.97,4598.81,4602.96,972376.0
1758229200,4602.96,4603.0,4599.85,4601.18,751274.0
1758229380,4601.18,4601.19,4598.39,4598.42,1279586.0
1758229560,4598.64,4599.01,4596.42,4596.42,1022294.0
1758229740,4596.59,4597.7,4596.59,4597.7,439854.0
1758229920,4597.7,4597.7,4592.02,4592.23,1198854.0
1758230100,4592.24,4595.88,4590.74,4595.8,1034028.0
1758230280,4595.8,4596.56,4592.13,4596.56,850584.0
1758230460,4596.56,4597.0,4591.25,4591.25,1207656.0
1758230640,4591.25,4591.59,4589.16,4589.73,1346290.0
1758230820,4589.61,4593.32,4589.16,4592.7,501672.0
1758231000,4592.71,4593.93,4591.72,4593.87,354216.0
1758231180,4593.87,4595.15,4592.55,4595.15,615778.0
1758231360,4595.15,4596.38,4594.5,4594.5,379762.0
1758231540,4594.51,4595.43,4592.22,4592.23,456604.0
1758231720,4592.23,4593.8,4592.22,4593.8,361060.0
1758231900,4593.79,4596.98,4593.79,4596.97,554432.0
1758232080,4596.97,4601.33,4596.97,4600.18,962052.0
1758232260,4600.19,4600.5,4595.09,4595.09,501580.0
1758232440,4595.01,4595.01,4593.35,4593.35,298576.0
1758232620,4593.35,4593.36,4589.32,4592.69,1409916.0
1758232800,4592.69,4592.7,4587.01,4588.74,3826888.0
1758232980,4588.75,4593.14,4586.77,4592.35,1510158.0
1758233160,4591.56,4592.87,4588.0,4588.07,805312.0
1758233340,4588.07,4589.73,4587.28,4589.73,570944.0
1758233520,4589.72,4589.73,4585.0,4586.0,1578284.0
1758233700,4585.92,4589.17,4585.0,4588.27,747142.0
1758233880,4588.27,4592.61,4588.0,4590.86,792306.0
1758234060,4590.87,4593.69,4590.81,4593.69,634570.0
1758234240,4593.69,4594.72,4591.67,4591.67,1603542.0
1758234420,4591.68,4593.96,4591.67,4593.16,299474.0
1758234600,4593.16,4595.51,4593.15,4595.5,510084.0
1758234780,4595.5,4596.79,4595.0,4596.68,709920.0
1758234960,4596.68,4598.63,4596.16,4598.17,1221774.0
1758235140,4598.16,4600.0,4596.33,4596.89,1046760.0
1758235320,4596.9,4597.69,4595.56,4597.12,610136.0
1758235500,4597.12,4598.85,4596.13,4597.93,780066.0
1758235680,4597.93,4598.9,4595.23,4595.89,844634.0
1758235860,4595.89,4597.0,4588.0,4588.52,2246544.0
1758236040,4588.52,4589.63,4586.33,4587.52,2190364.0
1758236220,4587.7,4590.43,4586.8,4589.06,1427044.0
1758236400,4589.06,4589.06,4581.0,4582.25,4467254.0
1758236580,4582.4,4583.6,4575.0,4575.47,9365580.0
1758236760,4575.47,4577.69,4571.05,4575.76,6213340.0
1758236940,4575.75,4582.49,4575.75,4582.49,2177906.0
1758237120,4582.49,4584.14,4580.3,4580.37,2237858.0
1758237300,4579.82,4579.82,4571.27,4571.28,2170628.0
1758237480,4571.28,4577.0,4568.4,4577.0,3997902.0
1758237660,4577.0,4577.3,4570.75,4571.33,1860332.0
1758237840,4571.33,4575.0,4571.0,4575.0,1140440.0
1758238020,4574.99,4576.88,4574.0,4575.85,1252786.0
1758238200,4576.1,4580.62,4574.47,4579.15,2184006.0
1758238380,4579.14,4583.01,4578.06,4581.01,1968586.0
1758238560,4581.0,4581.41,4579.21,4580.64,1725956.0
1758238740,4580.63,4581.59,4579.82,4580.06,553942.0
1758238920,4580.06,4585.84,4580.06,4583.92,1969030.0
1758239100,4583.93,4589.55,4582.8,4588.91,2586014.0
1758239280,4588.91,4589.45,4585.3,4585.9,1003602.0
1758239460,4585.9,4590.43,4584.65,4588.29,2481840.0
1758239640,4588.29,4588.29,4586.43,4588.0,788214.0
1758239820,4588.0,4588.0,4585.01,4585.32,940866.0
1758240000,4585.32,4591.68,4585.32,4590.5,2894970.0
1758240180,4590.5,4592.19,4590.0,4592.18,1868594.0
1758240360,4592.18,4592.18,4587.13,4588.97,1887610.0
1758240540,4588.97,4589.99,4586.54,4586.55,1019902.0
1758240720,4586.55,4589.37,4585.38,4587.66,1237240.0
1758240900,4587.66,4597.73,4587.12,4597.73,2367720.0
1758241080,4597.73,4599.0,4591.51,4595.44,2779164.0
1758241260,4595.44,4597.23,4594.41,4594.67,1178922.0
1758241440,4594.41,4596.75,4593.25,4595.86,1129360.0
1758241620,4595.86,4599.95,4595.46,4597.94,1280178.0
1758241800,4597.94,4599.28,4596.78,4597.27,1545828.0
1758241980,4597.26,4605.0,4597.26,4604.73,4993722.0
1758242160,4604.73,4609.63,4604.16,4607.31,3601592.0
1758242340,4607.31,4610.78,4605.76,4607.59,3907566.0
1758242520,4607.59,4609.0,4606.01,4607.86,1258850.0
1758242700,4607.86,4610.0,4601.55,4603.0,2977766.0
1758242880,4603.0,4605.9,4602.23,4604.72,2022444.0
1758243060,4605.01,4607.0,4600.25,4600.93,1879840.0
1758243240,4600.93,4606.56,4600.93,4603.84,1965088.0
1758243420,4603.85,4608.0,4602.6,4607.47,1064840.0
1758243600,4607.47,4608.33,4605.0,4605.08,1594470.0
1758243780,4605.07,4609.49,4603.37,4609.48,1792864.0
1758243960,4609.48,4610.59,4603.83,4607.24,3989682.0
1758244140,4607.24,4607.24,4602.38,4605.57,3259808.0
1758244320,4605.58,4606.59,4598.73,4600.99,7988360.0
1758244500,4601.17,4601.73,4596.58,4601.72,3201758.0
1758244680,4601.72,4608.79,4601.72,4606.53,2680616.0
1758244860,4606.66,4610.0,4604.93,4609.99,1942298.0
1758245040,4610.0,4612.37,4607.26,4612.36,3424050.0
1758245220,4612.36,4616.0,4610.38,4615.0,5794008.0
1758245400,4615.0,4619.5,4615.0,4618.45,5481186.0
1758245580,4618.46,4618.46,4609.34,4609.69,2759598.0
1758245760,4609.69,4611.77,4609.01,4609.77,1666904.0
1758245940,4609.76,4610.34,4603.2,4603.43,2392296.0
1758246120,4603.43,4605.39,4602.39,4603.59,2390528.0
1758246300,4603.59,4606.0,4599.02,4599.68,2424152.0
1758246480,4599.68,4601.0,4598.51,4598.67,2278778.0
1758246660,4598.53,4602.19,4598.53,4602.19,1367930.0
1758246840,4602.19,4608.0,4602.18,4602.4,1648232.0
1758247020,4602.4,4608.53,4602.39,4604.92,1145522.0
1758247200,4604.47,4609.42,4602.46,4609.18,1458598.0
1758247380,4609.17,4611.74,4606.99,4611.39,1776404.0
1758247560,4611.39,4613.68,4603.03,4603.48,1870960.0
1758247740,4603.47,4603.58,4600.53,4601.37,1879102.0
1758247920,4601.37,4602.44,4594.95,4596.01,3386376.0
1758248100,4596.01,4600.0,4595.37,4598.46,1094964.0
1758248280,4598.4,4598.41,4594.44,4594.55,1256982.0
1758248460,4594.44,4594.45,4591.88,4592.0,4338262.0
1758248640,4591.99,4592.0,4587.61,4590.39,3939354.0
1758248820,4590.39,4592.92,4589.66,4590.3,1560156.0
1758249000,4590.0,4593.0,4588.42,4588.42,1663914.0
1758249180,4588.42,4591.73,4586.52,4591.33,2508242.0
1758249360,4590.81,4595.43,4590.8,4594.76,1529828.0
1758249540,4594.76,4598.0,4594.0,4597.99,1349114.0
1758249720,4597.99,4598.0,4590.11,4590.34,1416744.0
1758249900,4590.34,4594.73,4590.34,4594.3,887884.0
1758250080,4594.31,4594.31,4588.95,4589.49,748586.0
1758250260,4589.49,4591.9,4588.0,4589.0,1483286.0
1758250440,4589.0,4592.66,4588.01,4590.06,800852.0
1758250620,4590.06,4590.75,4588.41,4588.41,257252.0
1758250800,4587.99,4590.66,4587.18,4589.2,1935882.0
1758250980,4589.21,4592.63,4588.4,4592.3,1604766.0
1758251160,4592.0,4594.94,4590.48,4592.59,1335098.0
1758251340,4592.29,4597.0,4590.2,4597.0,1948834.0
1758251520,4597.0,4597.0,4593.11,4594.12,1385668.0
1758251700,4594.13,4595.65,4592.19,4593.17,707580.0
1758251880,4593.16,4597.47,4591.72,4597.47,867898.0
1758252060,4597.47,4600.0,4596.64,4598.84,1571806.0
1758252240,4598.84,4599.08,4589.9,4589.91,2572078.0
1758252420,4589.91,4591.14,4565.06,4575.44,24839992.0
1758252600,4575.56,4576.41,4559.58,4567.12,27900054.0
1758252780,4567.11,4569.27,4564.38,4564.38,4969098.0
1758252960,4564.38,4565.28,4561.12,4563.03,5069072.0
1758253140,4563.03,4566.8,4546.09,4553.79,37816698.0
1758253320,4553.81,4555.98,4539.99,4550.92,21391016.0
1758253500,4550.93,4551.14,4544.72,4548.87,9459692.0
1758253680,4548.87,4548.87,4542.23,4546.22,6264224.0
1758253860,4546.48,4554.26,4546.19,4552.82,8228326.0
1758254040,4552.82,4552.82,4543.42,4544.12,4525818.0
1758254220,4544.11,4547.46,4542.45,4547.46,6012168.0
1758254400,4547.46,4548.12,4541.89,4545.73,9172884.0
1758254580,4544.72,4544.91,4532.21,4539.4,16998450.0
1758254760,4539.4,4540.99,4533.03,4536.0,10084814.0
1758254940,4536.01,4538.17,4529.94,4532.42,7481436.0
1758255120,4532.73,4536.4,4531.42,4533.01,7847480.0
1758255300,4533.01,4542.49,4532.48,4539.73,7421914.0
1758255480,4539.0,4539.99,4534.84,4539.99,6010130.0
1758255660,4539.99,4543.43,4539.99,4540.47,6173512.0
1758255840,4540.47,4545.05,4540.47,4545.04,5208460.0
1758256020,4545.28,4546.27,4543.18,4546.27,3496164.0
1758256200,4546.26,4546.27,4541.5,4544.81,3365496.0
1758256380,4544.81,4549.67,4543.22,4549.29,6822552.0
1758256560,4548.9,4551.66,4548.76,4551.04,5818650.0
1758256740,4550.65,4551.73,4546.12,4547.69,3196996.0
1758256920,4547.69,4548.85,4546.0,4547.7,2568820.0
1758257100,4547.11,4551.24,4547.11,4550.22,3191942.0
1758257280,4550.6,4551.59,4550.0,4550.82,1407642.0
1758257460,4550.82,4550.83,4546.8,4548.99,2318438.0
1758257640,4548.99,4556.25,4548.99,4555.16,4274916.0
1758257820,4555.29,4557.06,4554.74,4555.5,2953492.0
1758258000,4555.85,4556.6,4549.12,4552.98,3823812.0
1758258180,4553.25,4554.23,4550.78,4551.1,1707762.0
1758258360,4551.09,4551.1,4547.15,4548.57,2930118.0
1758258540,4548.57,4549.72,4546.42,4549.71,1506654.0
1758258720,4549.71,4553.0,4549.71,4551.69,1221736.0
1758258900,4551.69,4551.69,4542.74,4543.84,5847630.0
1758259080,4543.84,4547.17,4542.66,4546.99,3145548.0
1758259260,4547.0,4547.0,4540.93,4540.93,1877694.0
1758259440,4540.93,4541.43,4536.0,4536.52,5577418.0
1758259620,4536.53,4536.53,4522.27,4529.09,11275412.0
1758259800,4529.0,4533.48,4525.0,4532.01,8915660.0
1758259980,4532.01,4536.0,4530.8,4533.8,3349494.0
1758260160,4533.8,4535.42,4531.12,4535.4,1791636.0
1758260340,4535.4,4538.52,4533.67,4534.64,3427804.0
1758260520,4534.64,4535.1,4530.1,4533.98,1739896.0
1758260700,4533.98,4538.31,4533.66,4535.19,1599674.0
1758260880,4535.2,4539.03,4535.18,4539.03,1482380.0
1758261060,4539.02,4541.45,4538.56,4538.56,2655414.0
1758261240,4538.57,4541.52,4538.56,4540.29,1561028.0
1758261420,4539.99,4540.11,4537.71,4538.51,1377106.0
1758261600,4538.5,4539.69,4530.99,4531.77,5060228.0
1758261780,4531.77,4534.28,4531.0,4532.2,1677494.0
1758261960,4532.24,4533.32,4530.3,4531.89,1627532.0
1758262140,4531.88,4534.05,4531.01,4532.52,1566336.0
1758262320,4532.52,4533.1,4530.74,4531.28,1495470.0
1758262500,4531.28,4538.48,4531.04,4536.79,2534374.0
1758262680,4536.78,4540.5,4536.28,4536.29,1741618.0
1758262860,4536.29,4536.29,4530.64,4533.54,1617642.0
1758263040,4533.54,4534.59,4527.99,4529.76,2620664.0
1758263220,4529.77,4533.0,4529.76,4532.51,1180264.0
1758263400,4532.51,4535.46,4530.31,4533.4,2390200.0
1758263580,4533.4,4533.85,4526.44,4530.0,2477362.0
1758263760,4530.0,4534.74,4529.99,4531.56,3618256.0
1758263940,4531.56,4533.9,4530.99,4533.89,1881580.0
1758264120,4534.25,4535.28,4530.79,4531.0,1789314.0
1758264300,4531.0,4534.1,4529.16,4531.06,1758352.0
1758264480,4530.88,4530.88,4520.0,4524.58,12444608.0
1758264660,4524.0,4525.77,4518.14,4525.77,8297370.0
1758264840,4525.76,4527.35,4523.23,4524.35,3229312.0
1758265020,4524.35,4524.36,4520.64,4521.85,2144328.0
1758265200,4521.84,4528.13,4520.81,4521.31,6390306.0
1758265380,4522.01,4524.28,4515.99,4524.18,7036320.0
1758265560,4524.18,4524.36,4516.0,4517.62,4339380.0
1758265740,4517.8,4525.29,4517.79,4525.29,3224334.0
1758265920,4525.29,4527.28,4523.85,4526.08,2638792.0
1758266100,4526.29,4529.23,4526.29,4529.22,2750888.0
1758266280,4529.22,4531.68,4527.08,4531.33,4122690.0
1758266460,4531.33,4531.65,4529.0,4530.89,2028418.0
1758266640,4530.99,4533.0,4529.69,4531.59,2095960.0
1758266820,4531.59,4535.0,4531.59,4533.27,1996594.0
1758267000,4533.28,4533.64,4530.0,4530.69,1794446.0
1758267180,4530.69,4537.76,4530.66,4537.48,1986296.0
1758267360,4537.48,4539.02,4535.88,4539.01,2909048.0
1758267540,4538.79,4541.0,4537.36,4537.98,2764604.0
1758267720,4537.98,4539.5,4536.58,4539.5,1086710.0
1758267900,4539.5,4540.26,4538.17,4538.4,2158362.0
1758268080,4538.41,4539.11,4536.68,4536.68,1459734.0
1758268260,4536.69,4540.02,4536.0,4537.01,2268220.0
1758268440,4537.0,4538.67,4535.72,4537.23,981268.0
1758268620,4537.22,4538.53,4536.55,4536.55,926510.0
1758268800,4536.56,4539.5,4536.13,4536.5,1874856.0
1758268980,4536.5,4539.46,4535.86,4539.45,1143566.0
1758269160,4539.45,4539.8,4537.9,4539.79,977210.0
1758269340,4539.79,4542.61,4539.79,4542.06,2564328.0
1758269520,4542.06,4542.51,4540.66,4540.67,1241448.0
1758269700,4540.39,4545.25,4540.13,4544.77,4941450.0
1758269880,4544.76,4546.78,4543.53,4545.14,2903182.0
1758270060,4545.13,4545.14,4542.53,4542.53,1233026.0
1758270240,4542.53,4543.99,4540.84,4540.84,1227086.0
1758270420,4540.84,4542.0,4537.95,4538.4,2063990.0
1758270600,4538.54,4539.02,4529.3,4532.24,6432630.0
1758270780,4532.24,4535.0,4532.2,4534.64,1456956.0
1758270960,4534.64,4535.0,4531.37,4531.58,1529154.0
1758271140,4531.58,4532.63,4530.12,4531.03,965276.0
1758271320,4531.03,4534.63,4531.03,4534.63,1166774.0
1758271500,4534.63,4534.63,4531.22,4532.65,1166936.0
1758271680,4532.65,4532.66,4529.54,4529.84,1203810.0
1758271860,4529.84,4533.0,4529.83,4531.84,1045612.0
1758272040,4531.84,4532.76,4531.56,4531.56,1047972.0
1758272220,4531.56,4532.0,4531.3,4531.96,578976.0
1758272400,4531.97,4534.71,4531.27,4531.85,1444186.0
1758272580,4531.85,4536.0,4531.84,4533.3,1186968.0
1758272760,4533.3,4537.24,4530.73,4537.23,2101420.0
1758272940,4537.23,4539.29,4537.2,4538.13,1893938.0
1758273120,4538.81,4540.87,4536.75,4539.73,1434640.0
1758273300,4539.73,4539.73,4536.3,4537.37,1686200.0
1758273480,4538.0,4539.95,4537.7,4539.6,841646.0
1758273660,4539.95,4541.28,4539.26,4540.01,1917684.0
1758273840,4540.01,4540.01,4533.73,4533.99,3226004.0
1758274020,4533.98,4534.87,4525.49,4529.52,6812004.0
1758274200,4529.53,4534.75,4529.52,4534.48,1433558.0
1758274380,4534.73,4538.0,4534.72,4536.77,1045496.0
1758274560,4536.77,4537.0,4533.16,4533.54,1007182.0
1758274740,4533.54,4533.54,4531.64,4532.33,633744.0
1758274920,4532.33,4532.34,4525.3,4525.3,2083806.0
1758275100,4525.31,4528.42,4522.3,4522.31,3382250.0
1758275280,4522.31,4523.49,4518.85,4519.65,6501138.0
1758275460,4519.65,4521.08,4513.59,4520.35,11113488.0
1758275640,4520.35,4522.75,4517.83,4522.18,1919262.0
1758275820,4522.18,4522.75,4519.21,4520.88,1646288.0
1758276000,4520.88,4522.12,4518.21,4518.51,3602678.0
1758276180,4518.5,4522.0,4515.8,4518.2,3212928.0
1758276360,4518.2,4523.21,4518.2,4521.89,3291776.0
1758276540,4521.88,4527.56,4520.0,4526.85,3134968.0
1758276720,4526.6,4526.73,4523.27,4526.68,2564034.0
1758276900,4526.68,4527.56,4524.79,4527.39,2138870.0
1758277080,4527.39,4527.4,4525.4,4526.64,1156474.0
1758277260,4526.64,4530.69,4526.64,4526.69,2632802.0
1758277440,4526.69,4529.5,4525.54,4529.5,1301690.0
1758277620,4529.5,4530.95,4523.45,4523.45,1767972.0
1758277800,4523.45,4524.0,4520.78,4521.31,2095568.0
1758277980,4521.3,4525.77,4520.0,4525.08,2218458.0
1758278160,4525.09,4528.8,4525.08,4527.42,774232.0
1758278340,4527.42,4529.63,4526.85,4529.3,1283014.0
1758278520,4529.3,4530.87,4528.78,4529.17,1040484.0
1758278700,4529.16,4530.0,4526.3,4527.35,1248528.0
1758278880,4527.35,4527.36,4525.55,4526.37,1247766.0
1758279060,4526.54,4528.8,4526.37,4528.68,568342.0
1758279240,4528.68,4529.05,4527.47,4527.47,986296.0
1758279420,4527.47,4527.6,4525.28,4525.29,930724.0
1758279600,4525.28,4526.8,4523.05,4525.12,2353660.0
1758279780,4525.41,4525.95,4518.5,4519.18,2797130.0
1758279960,4519.39,4522.19,4517.15,4519.03,2147894.0
1758280140,4519.02,4519.77,4513.51,4517.94,5694642.0
1758280320,4517.95,4522.04,4517.95,4519.1,3160132.0
1758280500,4519.09,4522.0,4519.05,4519.66,2684864.0
1758280680,4519.66,4519.66,4515.0,4515.84,1864028.0
1758280860,4516.28,4516.28,4513.46,4514.2,3490948.0
1758281040,4514.19,4517.97,4512.56,4517.22,4497314.0
1758281220,4517.22,4517.66,4512.52,4512.8,1646926.0
1758281400,4512.51,4514.86,4509.85,4510.8,6425030.0
1758281580,4510.79,4514.85,4509.52,4513.17,4224956.0
1758281760,4513.17,4513.95,4507.36,4511.42,5018024.0
1758281940,4511.34,4511.34,4507.24,4508.7,7301596.0
1758282120,4508.7,4509.9,4505.46,4506.7,5878892.0
1758282300,4506.71,4509.89,4505.8,4508.1,3568158.0
1758282480,4508.1,4510.32,4506.66,4509.01,1966878.0
1758282660,4509.0,4512.65,4509.0,4512.29,2572242.0
1758282840,4512.29,4514.7,4511.53,4512.79,3274822.0
1758283020,4512.79,4514.42,4511.46,4511.46,1124370.0
1758283200,4511.45,4515.03,4510.87,4515.02,3139166.0
1758283380,4515.02,4515.95,4513.23,4514.6,2347202.0
1758283560,4514.89,4516.62,4514.0,4514.72,2261064.0
1758283740,4514.79,4515.81,4512.14,4513.93,1066980.0
1758283920,4513.93,4516.3,4513.93,4516.3,944572.0
1758284100,4516.3,4516.8,4514.74,4515.98,2182762.0
1758284280,4515.98,4518.74,4511.62,4511.62,2634306.0
1758284460,4511.63,4515.87,4507.75,4513.59,3212828.0
1758284640,4513.6,4513.6,4508.13,4508.74,2026352.0
1758284820,4508.75,4511.67,4506.0,4511.07,4965506.0
1758285000,4511.07,4515.5,4507.01,4515.35,3844976.0
1758285180,4515.35,4515.5,4510.01,4512.02,1181642.0
1758285360,4512.02,4515.78,4511.66,4513.97,1765844.0
1758285540,4513.97,4519.56,4512.64,4517.92,3936658.0
1758285720,4517.92,4518.65,4516.61,4516.78,1468760.0
1758285900,4516.78,4518.29,4516.37,4516.38,1443260.0
1758286080,4516.99,4517.07,4514.26,4516.43,1055182.0
1758286260,4516.43,4516.78,4513.63,4516.49,1937970.0
1758286440,4516.49,4517.67,4513.23,4514.95,1239330.0
1758286620,4514.96,4516.82,4514.78,4516.28,803994.0
1758286800,4516.29,4519.48,4516.06,4517.49,2182248.0
1758286980,4518.14,4522.3,4518.13,4520.6,6237212.0
1758287160,4520.6,4523.99,4519.55,4523.23,2308966.0
1758287340,4523.23,4526.0,4522.04,4525.78,2666394.0
1758287520,4525.79,4526.81,4524.99,4524.99,3515814.0
1758287700,4524.76,4524.77,4520.87,4521.62,2300118.0
1758287880,4521.86,4522.27,4519.62,4520.53,1234264.0
1758288060,4520.63,4522.91,4520.37,4521.33,2095182.0
1758288240,4521.33,4529.76,4521.33,4529.38,3741336.0
1758288420,4529.29,4532.86,4523.58,4523.58,7792302.0
1758288600,4523.01,4525.36,4514.67,4515.93,6792306.0
1758288780,4516.04,4516.93,4507.77,4515.12,10261876.0
1758288960,4515.09,4521.27,4513.85,4513.86,6403384.0
1758289140,4513.85,4528.55,4513.85,4525.84,6305976.0
1758289320,4525.99,4526.28,4516.12,4520.01,4356546.0
1758289500,4520.25,4524.84,4517.5,4524.53,3778734.0
1758289680,4524.39,4532.54,4524.01,4530.91,7203620.0
1758289860,4530.91,4534.91,4529.36,4533.6,6302248.0
1758290040,4533.6,4533.6,4527.08,4527.84,4194440.0
1758290220,4527.85,4528.51,4522.99,4525.82,2387314.0
1758290400,4525.82,4531.65,4523.25,4528.53,3414508.0
1758290580,4528.54,4537.07,4527.99,4532.56,7133356.0
1758290760,4532.59,4539.0,4532.59,4536.05,3975324.0
1758290940,4536.93,4537.29,4530.76,4534.99,4068878.0
1758291120,4535.0,4538.0,4531.87,4536.56,3045622.0
1758291300,4536.56,4539.45,4532.25,4532.26,3447462.0
1758291480,4531.9,4532.0,4526.6,4528.76,5159494.0
1758291660,4528.77,4542.0,4528.35,4539.7,6604272.0
1758291840,4539.71,4540.02,4536.56,4537.25,2443734.0
1758292020,4537.25,4537.25,4531.01,4531.59,1771946.0
1758292200,4531.05,4538.82,4530.77,4533.44,4602786.0
1758292380,4533.44,4536.52,4533.0,4533.01,1453746.0
1758292560,4533.01,4533.01,4529.0,4529.0,2006682.0
1758292740,4529.0,4530.86,4526.41,4528.65,2898028.0
1758292920,4529.0,4530.0,4519.55,4521.31,6975350.0
1758293100,4521.31,4523.76,4487.8,4499.55,41038522.0
1758293280,4499.55,4501.71,4489.21,4492.35,25251802.0
1758293460,4492.36,4507.42,4489.49,4493.26,22165424.0
1758293640,4493.26,4503.83,4492.17,4494.1,15990072.0
1758293820,4494.11,4495.01,4484.23,4493.15,25864550.0
1758294000,4493.16,4495.51,4491.43,4492.53,11589182.0
1758294180,4492.78,4492.78,4474.46,4476.71,24317396.0
1758294360,4476.97,4481.56,4466.1,4472.46,23970856.0
1758294540,4473.54,4476.22,4457.0,4460.21,26726996.0
1758294720,4462.0,4463.88,4454.45,4460.66,29424376.0
1758294900,4461.31,4462.94,4451.7,4456.82,18456144.0
1758295080,4456.35,4461.76,4453.23,4457.91,11981102.0
1758295260,4457.35,4459.85,4442.92,4451.12,20400302.0
1758295440,4451.17,4464.09,4450.99,4456.69,19028836.0
1758295620,4456.7,4467.64,4452.44,4466.01,11434442.0
1758295800,4466.35,4466.99,4456.06,4461.01,9533820.0
1758295980,4461.01,4462.26,4458.07,4459.52,4996866.0
1758296160,4459.52,4467.25,4458.36,4466.59,3534748.0
1758296340,4466.6,4476.14,4466.35,4471.92,12068844.0
1758296520,4471.92,4477.22,4471.92,4473.0,9540014.0
1758296700,4473.0,4475.54,4464.01,4466.0,6495452.0
1758296880,4466.38,4470.47,4464.1,4468.81,4092398.0
1758297060,4469.11,4472.66,4468.44,4472.34,3960882.0
1758297240,4472.33,4475.2,4471.29,4473.47,3947386.0
1758297420,4473.47,4474.99,4469.42,4472.29,2348490.0
1758297600,4472.54,4477.7,4469.26,4477.7,6622554.0
1758297780,4477.69,4479.12,4475.0,4477.54,3710694.0
1758297960,4477.27,4481.13,4475.08,4480.78,3454202.0
1758298140,4481.15,4481.15,4477.77,4478.4,3752268.0
1758298320,4478.4,4480.88,4476.34,4480.1,2423630.0
1758298500,4480.1,4482.46,4478.67,4480.95,2975744.0
1758298680,4480.95,4482.68,4475.93,4476.19,3502922.0
1758298860,4476.19,4481.88,4471.82,4481.31,3637300.0
1758299040,4480.91,4481.28,4477.0,4478.9,1684222.0
1758299220,4478.91,4482.39,4478.9,4481.15,1256128.0
1758299400,4481.15,4483.58,4477.0,4477.74,2996538.0
1758299580,4477.74,4483.26,4473.0,4482.28,3088434.0
1758299760,4481.9,4482.14,4474.67,4478.53,1806894.0
1758299940,4478.86,4480.22,4475.66,4479.15,1124664.0
1758300120,4479.14,4482.73,4479.14,4481.32,1995968.0
1758300300,4481.31,4483.98,4480.45,4483.0,1677626.0
1758300480,4483.0,4486.78,4482.01,4482.32,3183536.0
1758300660,4481.9,4482.6,4478.65,4479.22,2283132.0
1758300840,4479.23,4480.75,4478.3,4479.47,1442322.0
1758301020,4479.47,4480.31,4478.0,4478.91,916574.0
1758301200,4478.9,4479.15,4473.76,4475.0,4148146.0
1758301380,4475.0,4475.01,4466.0,4468.01,4951590.0
1758301560,4468.01,4470.85,4465.37,4466.22,2865434.0
1758301740,4466.22,4467.59,4463.8,4465.48,3153720.0
1758301920,4465.48,4467.14,4462.01,4463.37,2075182.0
1758302100,4463.36,4465.9,4459.56,4461.06,4110712.0
1758302280,4461.98,4466.59,4460.0,4463.2,2858228.0
1758302460,4463.98,4473.03,4463.53,4469.56,5538500.0
1758302640,4469.56,4472.37,4466.47,4470.0,2103508.0
1758302820,4470.0,4470.5,4467.47,4470.13,1066498.0
1758303000,4470.13,4470.13,4463.14,4464.82,3425904.0
1758303180,4464.82,4467.0,4460.02,4464.24,4385050.0
1758303360,4464.25,4465.44,4460.16,4461.04,1461138.0
1758303540,4461.04,4465.12,4455.48,4465.11,4589790.0
1758303720,4465.11,4465.54,4461.7,4463.4,2230146.0
1758303900,4463.4,4464.98,4460.11,4462.2,2363008.0
1758304080,4462.36,4464.45,4456.8,4459.12,2943082.0
1758304260,4459.13,4460.0,4455.76,4457.96,2103360.0
1758304440,4457.96,4459.23,4457.0,4459.23,1419180.0
1758304620,4459.23,4459.23,4456.45,4457.66,1479396.0
1758304800,4457.67,4460.52,4453.17,4454.9,5179188.0
1758304980,4454.97,4456.24,4453.0,4454.6,1746660.0
1758305160,4454.6,4455.41,4451.15,4451.77,2401454.0
1758305340,4451.75,4455.16,4433.56,4441.84,25122354.0
1758305520,4441.98,4449.99,4437.84,4446.76,10506346.0
1758305700,4447.26,4447.78,4440.0,4445.0,4872750.0
1758305880,4444.99,4450.5,4444.99,4445.4,4053234.0
1758306060,4445.37,4452.41,4445.35,4451.5,4506492.0
1758306240,4451.72,4453.19,4450.82,4452.18,4163824.0
1758306420,4452.18,4452.7,4448.2,4449.08,1479782.0
1758306600,4449.08,4453.96,4449.08,4453.31,3162596.0
1758306780,4453.3,4455.97,4452.43,4455.02,1982432.0
1758306960,4455.02,4455.03,4450.78,4451.01,1316978.0
1758307140,4451.0,4459.96,4451.0,4457.77,3464708.0
1758307320,4457.76,4459.65,4455.2,4455.2,2509576.0
1758307500,4455.2,4458.73,4445.03,4447.48,6390624.0
1758307680,4447.49,4448.9,4443.04,4443.04,2809902.0
1758307860,4443.05,4446.86,4443.05,4444.85,2065398.0
1758308040,4444.84,4446.03,4442.64,4442.95,1633642.0
1758308220,4442.94,4447.46,4441.63,4446.67,1488692.0
1758308400,4446.67,4455.0,4446.04,4455.0,3302024.0
1758308580,4455.33,4455.34,4451.39,4453.51,1853546.0
1758308760,4453.51,4456.0,4452.58,4453.21,1862904.0
1758308940,4453.21,4457.59,4453.21,4455.89,2292430.0
1758309120,4455.72,4459.57,4455.0,4457.44,2386108.0
1758309300,4457.84,4458.8,4455.0,4455.14,1869458.0
1758309480,4455.15,4456.83,4454.1,4455.46,1652570.0
1758309660,4455.46,4456.56,4453.73,4455.97,1170108.0
1758309840,4455.97,4459.29,4455.78,4459.29,1367074.0
1758310020,4459.29,4464.35,4459.0,4462.92,5215206.0
1758310200,4462.92,4462.92,4456.0,4459.23,2801050.0
1758310380,4459.24,4461.28,4456.18,4461.27,1746862.0
1758310560,4461.28,4464.29,4461.27,4463.86,2686522.0
1758310740,4463.58,4463.58,4456.12,4456.13,1798212.0
1758310920,4456.13,4456.13,4450.0,4450.01,2686036.0
1758311100,4450.0,4452.99,4448.48,4452.86,2837200.0
1758311280,4452.86,4452.86,4443.58,4446.41,3800764.0
1758311460,4446.42,4446.42,4442.23,4443.31,3427072.0
1758311640,4443.31,4447.45,4442.46,4444.0,2686230.0
1758311820,4444.0,4444.01,4438.89,4438.89,5444658.0
1758312000,4438.89,4450.68,4435.0,4450.12,6926782.0
1758312180,4450.12,4452.31,4449.71,4449.83,1443702.0
1758312360,4449.83,4449.83,4443.48,4444.92,2305086.0
1758312540,4444.92,4446.96,4444.0,4445.48,1935022.0
1758312720,4445.49,4448.0,4444.29,4447.99,985378.0
1758312900,4447.99,4452.02,4445.76,4451.01,2085414.0
1758313080,4450.78,4455.59,4448.81,4455.59,2434730.0
1758313260,4456.0,4461.75,4456.0,4460.05,4482024.0
1758313440,4460.04,4461.76,4459.45,4460.07,1590382.0
1758313620,4460.06,4460.9,4458.17,4460.7,917694.0
1758313800,4460.69,4462.46,4459.15,4460.15,1281878.0
1758313980,4460.15,4462.22,4459.4,4461.76,838290.0
1758314160,4461.75,4462.23,4458.94,4459.88,1224250.0
1758314340,4459.88,4462.0,4459.38,4461.59,297804.0
1758314520,4461.6,4462.59,4459.89,4462.58,1479966.0
1758314700,4462.59,4463.05,4460.39,4460.39,1151980.0
1758314880,4460.4,4461.0,4455.3,4456.05,2021504.0
1758315060,4456.05,4458.49,4455.0,4455.6,1136350.0
1758315240,4455.6,4456.5,4454.12,4455.12,661432.0
1758315420,4454.9,4457.41,4454.06,4457.4,1138960.0
1758315600,4457.41,4460.0,4451.4,4452.88,1752774.0
1758315780,4452.88,4452.88,4448.1,4450.12,1888760.0
1758315960,4450.11,4450.8,4449.42,4450.41,446574.0
1758316140,4450.4,4452.18,4450.4,4452.17,898552.0
1758316320,4452.58,4460.0,4452.25,4459.99,1254504.0
1758316500,4460.0,4460.31,4458.1,4460.31,1211618.0
1758316680,4460.6,4460.6,4459.3,4459.45,589788.0
1758316860,4459.45,4459.51,4457.84,4459.51,652100.0
1758317040,4459.51,4461.16,4458.36,4458.56,919902.0
1758317220,4458.56,4460.76,4458.56,4460.0,330354.0
1758317400,4460.0,4463.64,4460.0,4461.86,1448572.0
1758317580,4461.86,4468.28,4461.86,4468.27,4258180.0
1758317760,4468.27,4468.63,4467.09,4468.0,1979820.0
1758317940,4468.0,4468.24,4467.7,4467.71,1560924.0
1758318120,4467.71,4468.64,4465.91,4468.61,2746780.0
1758318300,4468.62,4469.0,4468.61,4468.67,661954.0
1758318480,4468.66,4469.88,4463.91,4465.17,2120510.0
1758318660,4465.17,4466.83,4464.76,4464.76,684166.0
1758318840,4464.76,4466.27,4464.14,4466.27,926516.0
1758319020,4466.27,4470.0,4466.26,4468.88,1477586.0
1758319200,4468.89,4470.0,4468.88,4469.98,851792.0
1758319380,4469.99,4471.33,4469.98,4471.33,1420050.0
1758319560,4471.37,4472.0,4471.36,4472.0,811108.0
1758319740,4471.99,4472.5,4471.98,4471.99,680756.0
1758319920,4471.99,4473.0,4470.47,4472.99,1447724.0
1758320100,4472.99,4476.26,4469.29,4470.22,3403006.0
1758320280,4470.22,4470.26,4469.0,4469.99,1063986.0
1758320460,4469.99,4469.99,4469.29,4469.3,381928.0
1758320640,4469.29,4473.61,4469.29,4473.02,812272.0
1758320820,4473.03,4473.46,4469.66,4470.22,502498.0
1758321000,4470.23,4470.23,4466.5,4468.95,1502318.0
1758321180,4468.95,4472.95,4468.95,4472.95,411590.0
1758321360,4472.95,4473.06,4470.5,4471.43,671598.0
1758321540,4471.43,4472.35,4469.35,4469.43,1312732.0
1758321720,4469.43,4469.78,4467.46,4467.69,663898.0
1758321900,4467.68,4471.44,4467.68,4469.5,753270.0
1758322080,4469.5,4471.44,4469.44,4471.43,768072.0
1758322260,4471.43,4471.7,4468.79,4469.02,670664.0
1758322440,4469.02,4469.1,4467.11,4467.27,737510.0
1758322620,4467.27,4467.65,4466.2,4466.21,555268.0
1758322800,4466.2,4467.0,4463.01,4464.02,1311674.0
1758322980,4464.01,4465.0,4461.84,4463.84,791264.0
1758323160,4463.83,4463.84,4461.12,4461.32,963678.0
1758323340,4461.28,4462.62,4460.88,4460.88,792856.0
1758323520,4460.89,4462.21,4452.59,4453.81,6193754.0
1758323700,4453.81,4458.44,4453.0,4458.43,2060434.0
1758323880,4458.43,4458.67,4451.21,4453.54,2696644.0
1758324060,4454.64,4455.45,4448.61,4451.51,2068396.0
1758324240,4451.51,4452.78,4448.27,4449.29,3198982.0
1758324420,4449.29,4450.46,4446.28,4446.78,1245938.0
1758324600,4446.97,4451.93,4444.02,4451.36,2687312.0
1758324780,4451.36,4452.5,4449.24,4452.41,1018894.0
1758324960,4452.42,4455.97,4452.19,4453.89,1466070.0
1758325140,4453.89,4456.09,4452.86,4456.08,564796.0
1758325320,4456.09,4457.59,4454.0,4457.59,727078.0
1758325500,4457.62,4462.6,4457.61,4462.59,1633714.0
1758325680,4462.6,4463.63,4461.36,4462.72,1817126.0
1758325860,4462.72,4467.35,4462.72,4465.69,2067384.0
1758326040,4465.7,4467.24,4465.32,4466.19,1722826.0
1758326220,4466.18,4467.13,4465.0,4466.48,1157698.0
1758326400,4466.49,4468.0,4465.3,4467.99,1099704.0
1758326580,4468.0,4468.22,4466.5,4467.84,1098584.0
1758326760,4467.84,4468.67,4465.32,4465.32,1237992.0
1758326940,4465.32,4469.69,4462.99,4469.01,2480558.0
1758327120,4469.01,4470.0,4467.68,4467.68,666686.0
1758327300,4467.68,4468.55,4465.56,4465.56,988848.0
1758327480,4466.15,4469.0,4466.0,4466.0,1146572.0
1758327660,4466.0,4466.01,4461.99,4464.82,1098694.0
1758327840,4464.82,4464.83,4458.14,4460.0,2156924.0
1758328020,4460.0,4462.28,4459.2,4460.4,1240284.0
1758328200,4460.66,4465.69,4460.51,4462.79,1137796.0
1758328380,4462.78,4466.47,4462.56,4465.56,1580976.0
1758328560,4465.55,4467.11,4464.0,4467.1,469086.0
1758328740,4467.11,4469.55,4467.1,4469.55,1158072.0
1758328920,4469.55,4471.55,4469.55,4470.37,1611536.0
1758329100,4470.99,4472.0,4470.99,4471.03,1205814.0
1758329280,4471.02,4471.48,4469.6,4470.69,721042.0
1758329460,4470.69,4473.0,4470.68,4472.99,800032.0
1758329640,4472.99,4473.0,4471.51,4472.4,666492.0
1758329820,4472.54,4473.69,4472.53,4473.68,1497182.0
1758330000,4473.69,4473.99,4466.98,4467.28,2285280.0
1758330180,4467.28,4469.43,4466.71,4467.23,797358.0
1758330360,4467.23,4470.99,4465.64,4470.99,865114.0
1758330540,4470.99,4471.0,4466.6,4467.3,802792.0
1758330720,4467.29,4467.73,4464.24,4464.25,603086.0
1758330900,4464.24,4467.4,4463.13,4467.4,849194.0
1758331080,4467.4,4469.6,4467.0,4469.54,395280.0
1758331260,4469.54,4469.73,4467.65,4469.02,476486.0
1758331440,4469.22,4471.58,4469.1,4469.64,1732048.0
1758331620,4469.64,4470.2,4466.87,4468.4,1108980.0
1758331800,4468.26,4469.12,4463.27,4464.79,1760656.0
1758331980,4464.78,4464.79,4457.42,4457.43,3981674.0
1758332160,4457.42,4464.9,4455.51,4464.9,2946532.0
1758332340,4464.89,4464.89,4460.6,4460.6,1869488.0
1758332520,4460.61,4468.42,4460.05,4468.21,2878002.0
1758332700,4468.21,4469.33,4465.25,4467.01,1407668.0
1758332880,4467.0,4468.91,4465.8,4468.57,648824.0
1758333060,4468.57,4470.0,4466.79,4467.01,514006.0
1758333240,4467.01,4468.72,4465.43,4466.1,1161372.0
1758333420,4466.1,4466.79,4464.0,4464.01,1519228.0
1758333600,4464.01,4464.61,4462.57,4463.75,1500646.0
1758333780,4463.76,4463.76,4459.43,4460.4,1338456.0
1758333960,4460.74,4462.39,4459.49,4460.14,1093064.0
1758334140,4460.14,4460.96,4454.07,4455.35,2536330.0
1758334320,4455.35,4458.6,4455.32,4456.81,1530024.0
1758334500,4456.81,4458.21,4454.58,4454.85,1355962.0
1758334680,4454.51,4455.94,4451.62,4455.94,2033112.0
1758334860,4455.95,4463.53,4455.95,4460.0,2935312.0
1758335040,4460.0,4462.12,4459.7,4461.49,579634.0
1758335220,4461.81,4461.9,4459.78,4460.19,320526.0
1758335400,4460.19,4461.81,4455.83,4455.84,860902.0
1758335580,4456.49,4457.83,4455.0,4456.61,645344.0
1758335760,4456.61,4460.7,4455.25,4459.74,943406.0
1758335940,4459.74,4461.85,4459.73,4461.83,535126.0
1758336120,4461.86,4464.46,4460.55,4463.64,1192730.0
1758336300,4463.28,4463.43,4461.02,4462.99,457384.0
1758336480,4462.99,4464.76,4462.67,4464.76,453996.0
1758336660,4464.75,4467.66,4463.71,4463.72,988088.0
1758336840,4463.5,4464.22,4462.76,4463.08,658056.0
1758337020,4462.82,4464.26,4462.82,4463.59,298602.0
1758337200,4463.58,4464.14,4461.2,4461.26,1155754.0
1758337380,4461.16,4462.55,4458.77,4460.12,595570.0
1758337560,4460.12,4460.6,4458.0,4458.65,962968.0
1758337740,4458.65,4460.44,4457.12,4457.13,769086.0
1758337920,4457.13,4461.74,4457.13,4461.74,635672.0
1758338100,4461.73,4463.17,4461.0,4463.17,333788.0
1758338280,4463.16,4463.99,4461.0,4463.98,637476.0
1758338460,4463.98,4466.0,4463.43,4463.44,722230.0
1758338640,4463.44,4463.44,4460.99,4461.77,367026.0
1758338820,4461.77,4461.91,4459.19,4459.59,497856.0
1758339000,4459.6,4460.31,4458.03,4458.32,855910.0
1758339180,4458.31,4463.0,4458.0,4462.04,778154.0
1758339360,4462.04,4463.29,4461.33,4463.28,342664.0
1758339540,4463.28,4463.33,4462.07,4463.32,304214.0
1758339720,4463.32,4464.3,4462.56,4463.38,383136.0
1758339900,4463.39,4464.33,4463.29,4464.2,339036.0
1758340080,4464.2,4464.5,4462.17,4463.35,207854.0
1758340260,4463.34,4464.5,4461.88,4462.0,786898.0
1758340440,4462.0,4462.0,4459.99,4461.27,575558.0
1758340620,4461.26,4462.92,4461.07,4462.91,571882.0
1758340800,4463.6,4463.61,4461.56,4462.07,677174.0
1758340980,4462.49,4463.14,4461.0,4462.0,663530.0
1758341160,4462.0,4463.84,4462.0,4463.31,790960.0
1758341340,4463.31,4466.5,4463.31,4465.97,941118.0
1758341520,4465.34,4466.64,4463.93,4466.28,1124118.0
1758341700,4466.28,4466.48,4463.5,4464.44,462220.0
1758341880,4464.45,4465.01,4463.55,4464.01,469912.0
1758342060,4464.01,4464.42,4462.67,4463.71,749848.0
1758342240,4463.71,4464.24,4462.25,4464.23,706474.0
1758342420,4464.23,4464.36,4462.58,4462.82,473266.0
1758342600,4462.83,4466.0,4462.82,4464.19,866364.0
1758342780,4464.19,4466.66,4463.03,4465.84,861326.0
1758342960,4465.97,4470.0,4465.97,4469.77,2282656.0
1758343140,4469.78,4471.51,4469.3,4470.09,1481402.0
1758343320,4470.09,4471.26,4468.22,4471.25,1185790.0
1758343500,4471.25,4472.2,4467.88,4468.99,2643830.0
1758343680,4468.99,4471.71,4468.43,4471.71,865668.0
1758343860,4471.7,4473.99,4470.91,4473.99,1749954.0
1758344040,4473.98,4474.74,4471.39,4472.45,2413432.0
1758344220,4472.45,4472.45,4470.82,4472.26,574324.0
1758344400,4472.26,4473.0,4468.15,4468.16,3701414.0
1758344580,4468.15,4468.47,4464.8,4465.71,2541474.0
1758344760,4465.71,4468.01,4465.7,4467.29,439348.0
1758344940,4467.3,4468.89,4467.29,4468.65,717452.0
1758345120,4468.65,4472.6,4468.64,4472.32,2974880.0
1758345300,4472.31,4473.28,4471.23,4473.11,1865040.0
1758345480,4473.11,4473.69,4471.59,4473.0,1220028.0
1758345660,4473.0,4473.89,4472.75,4473.88,876712.0
1758345840,4473.88,4474.5,4473.42,4474.2,831748.0
1758346020,4474.2,4475.0,4473.56,4474.4,1206928.0
1758346200,4474.4,4475.8,4473.61,4475.5,1091528.0
1758346380,4475.5,4483.8,4475.5,4478.83,8743226.0
1758346560,4478.83,4479.13,4477.94,4479.12,1418536.0
1758346740,4479.12,4479.12,4470.91,4471.17,3132768.0
1758346920,4471.17,4473.21,4471.0,4472.83,1202086.0
1758347100,4472.83,4475.02,4472.65,4475.01,546860.0
1758347280,4474.67,4474.92,4473.42,4474.9,649876.0
1758347460,4474.9,4475.72,4474.9,4475.24,889890.0
1758347640,4475.24,4477.5,4474.55,4476.97,553814.0
1758347820,4476.97,4477.77,4476.31,4476.32,1300698.0
1758348000,4476.33,4476.33,4473.05,4473.06,1083142.0
1758348180,4473.06,4473.34,4471.93,4472.01,556806.0
1758348360,4472.0,4473.3,4471.19,4471.8,769120.0
1758348540,4471.81,4472.22,4470.74,4470.85,611868.0
1758348720,4470.85,4470.85,4468.29,4468.99,2341626.0
1758348900,4468.99,4471.25,4468.99,4471.24,459602.0
1758349080,4471.24,4471.3,4469.0,4469.99,687748.0
1758349260,4470.0,4472.06,4469.99,4472.05,508002.0
1758349440,4472.05,4472.79,4471.98,4471.99,316838.0
1758349620,4471.99,4473.45,4471.99,4473.08,447746.0
1758349800,4473.07,4473.8,4473.07,4473.34,501946.0
1758349980,4473.34,4474.0,4472.88,4472.88,463178.0
1758350160,4472.88,4473.34,4471.36,4472.14,852658.0
1758350340,4472.14,4472.15,4470.92,4470.92,461762.0
1758350520,4470.92,4471.84,4470.77,4471.84,306512.0
1758350700,4471.84,4472.79,4471.27,4472.43,357708.0
1758350880,4472.44,4473.29,4472.43,4473.29,354256.0
1758351060,4473.29,4473.99,4472.13,4472.58,494978.0
1758351240,4472.57,4472.58,4471.0,4471.55,431762.0
1758351420,4471.55,4471.56,4470.09,4470.93,506830.0
1758351600,4470.93,4472.58,4470.93,4472.56,347072.0
1758351780,4472.56,4473.0,4471.36,4471.36,443836.0
1758351960,4471.36,4474.02,4471.04,4473.69,504186.0
1758352140,4473.69,4473.69,4472.6,4472.61,692778.0
1758352320,4472.61,4474.23,4471.28,4471.39,711624.0
1758352500,4471.4,4473.62,4471.39,4472.13,437240.0
1758352680,4472.13,4472.43,4470.41,4470.61,723732.0
1758352860,4470.61,4470.69,4469.52,4469.53,1489284.0
1758353040,4469.53,4470.5,4468.8,4469.0,631612.0
1758353220,4469.0,4469.0,4468.54,4468.61,474838.0
1758353400,4468.62,4468.62,4466.53,4467.21,1266744.0
1758353580,4467.22,4470.17,4467.21,4470.16,825868.0
1758353760,4470.3,4470.89,4468.32,4469.87,1606524.0
1758353940,4469.87,4475.83,4469.86,4475.75,1494066.0
1758354120,4475.54,4475.54,4473.8,4473.8,1826944.0
1758354300,4473.81,4475.32,4472.74,4475.32,552054.0
1758354480,4475.31,4477.0,4473.75,4475.82,1084446.0
1758354660,4475.82,4478.49,4475.29,4475.75,1534034.0
1758354840,4475.75,4479.35,4475.75,4479.35,1205964.0
1758355020,4479.35,4480.78,4478.53,4480.72,2460902.0
1758355200,4480.72,4480.72,4477.22,4479.89,2257002.0
1758355380,4479.9,4479.9,4477.99,4478.25,734648.0
1758355560,4478.26,4479.37,4475.01,4475.01,1667792.0
1758355740,4475.0,4475.69,4474.24,4474.58,640358.0
1758355920,4474.58,4475.72,4473.93,4474.66,1198562.0
1758356100,4474.66,4476.46,4474.66,4475.0,1155150.0
1758356280,4475.01,4476.34,4473.91,4474.86,1313186.0
1758356460,4474.85,4475.0,4473.18,4473.54,523308.0
1758356640,4473.54,4474.21,4472.5,4472.75,569216.0
1758356820,4472.75,4473.6,4472.24,4472.82,603528.0
1758357000,4472.56,4476.35,4472.26,4475.22,1142314.0
1758357180,4475.22,4475.41,4474.12,4474.8,809184.0
1758357360,4474.8,4475.61,4473.27,4475.6,583992.0
1758357540,4475.61,4476.0,4474.68,4475.15,680834.0
1758357720,4475.14,4475.15,4473.01,4474.99,418822.0
1758357900,4474.99,4474.99,4470.36,4470.91,1696090.0
1758358080,4470.9,4472.25,4470.9,4471.98,772840.0
1758358260,4471.98,4471.99,4468.0,4468.01,1814702.0
1758358440,4468.01,4468.01,4465.0,4465.82,2457636.0
1758358620,4465.83,4465.83,4462.01,4462.99,3972278.0
1758358800,4463.0,4466.58,4462.99,4463.35,3842150.0
1758358980,4463.35,4468.55,4462.33,4468.55,2333212.0
1758359160,4468.54,4469.7,4467.32,4468.47,1285100.0
1758359340,4468.46,4469.56,4467.62,4468.2,713440.0
1758359520,4468.21,4469.12,4467.69,4468.77,508842.0
1758359700,4468.78,4469.48,4467.96,4468.4,442956.0
1758359880,4468.39,4468.41,4466.33,4466.33,585188.0
1758360060,4466.14,4467.51,4465.36,4466.01,600132.0
1758360240,4466.0,4466.0,4463.6,4464.72,1811082.0
1758360420,4464.73,4464.74,4463.0,4463.01,464468.0
1758360600,4463.01,4463.01,4456.87,4457.39,5931868.0
1758360780,4457.39,4457.4,4453.8,4455.57,4568770.0
1758360960,4455.6,4457.4,4455.57,4457.39,2410820.0
1758361140,4457.39,4461.84,4457.39,4461.77,2486660.0
1758361320,4461.78,4461.85,4460.82,4461.84,1124930.0
1758361500,4461.85,4461.85,4460.89,4460.89,862376.0
1758361680,4460.89,4463.59,4460.0,4462.89,1145166.0
1758361860,4462.89,4466.12,4462.88,4464.89,1601418.0
1758362040,4464.89,4464.9,4462.95,4463.01,412088.0
1758362220,4463.0,4463.7,4462.78,4463.7,899200.0
1758362400,4463.7,4467.78,4463.7,4466.99,1149236.0
1758362580,4466.99,4468.0,4465.17,4465.29,1052544.0
1758362760,4465.3,4467.99,4465.29,4467.88,554130.0
1758362940,4467.89,4473.62,4466.83,4473.04,4234682.0
1758363120,4473.04,4473.04,4470.54,4470.54,1504224.0
1758363300,4470.55,4471.5,4468.59,4468.92,727420.0
1758363480,4468.65,4469.56,4467.8,4469.56,701524.0
1758363660,4469.55,4472.0,4469.55,4470.22,560514.0
1758363840,4470.22,4470.22,4467.55,4469.18,865652.0
1758364020,4469.18,4469.73,4468.0,4468.01,473110.0
1758364200,4468.01,4468.01,4464.0,4465.0,1127792.0
1758364380,4465.0,4465.14,4463.34,4464.42,795210.0
1758364560,4464.42,4466.68,4464.0,4466.38,564610.0
1758364740,4466.39,4467.46,4464.55,4465.39,281156.0
1758364920,4465.39,4466.49,4464.1,4466.19,429140.0
1758365100,4466.2,4467.99,4466.19,4467.71,353144.0
1758365280,4467.71,4467.71,4462.28,4462.28,490460.0
1758365460,4462.28,4464.35,4461.9,4463.43,618700.0
1758365640,4463.43,4463.43,4461.7,4462.01,478892.0
1758365820,4462.01,4462.02,4461.7,4461.73,505484.0
1758366000,4461.72,4466.64,4461.72,4466.62,880320.0
1758366180,4466.62,4468.0,4466.39,4468.0,526098.0
1758366360,4468.0,4469.0,4464.99,4465.0,1026090.0
1758366540,4465.0,4469.22,4464.99,4469.21,749516.0
1758366720,4469.22,4469.23,4467.36,4467.67,701966.0
1758366900,4467.41,4468.3,4466.46,4467.22,389124.0
1758367080,4467.22,4467.22,4463.75,4464.85,880352.0
1758367260,4464.84,4466.09,4462.9,4462.91,549144.0
1758367440,4462.91,4463.93,4462.0,4462.01,785214.0
1758367620,4462.01,4463.21,4461.32,4463.21,896778.0
1758367800,4463.45,4465.41,4463.45,4465.25,685556.0
1758367980,4464.71,4465.0,4462.44,4462.83,449426.0
1758368160,4462.83,4464.09,4462.44,4464.03,578770.0
1758368340,4464.02,4465.0,4463.47,4464.99,439148.0
1758368520,4464.99,4465.29,4464.0,4464.0,457758.0
1758368700,4464.0,4466.79,4464.0,4466.38,348882.0
1758368880,4466.38,4467.61,4466.38,4467.44,512824.0
1758369060,4467.43,4469.0,4467.42,4468.99,1135992.0
1758369240,4469.0,4469.3,4468.6,4469.19,870230.0
1758369420,4469.19,4469.21,4467.75,4468.0,577830.0
1758369600,4467.99,4469.19,4467.0,4468.55,771288.0
1758369780,4468.55,4468.55,4465.3,4465.3,699904.0
1758369960,4465.3,4467.51,4465.3,4466.32,311780.0
1758370140,4466.45,4467.6,4465.36,4467.59,576412.0
1758370320,4467.6,4468.95,4467.17,4467.4,1394516.0
1758370500,4467.6,4469.0,4466.84,4469.0,362586.0
1758370680,4469.0,4469.0,4466.0,4466.01,668860.0
1758370860,4466.0,4466.66,4464.96,4465.97,421408.0
1758371040,4465.97,4466.47,4465.14,4465.79,647322.0
1758371220,4465.78,4465.79,4464.05,4464.34,1825198.0
1758371400,4464.35,4466.0,4464.34,4465.5,722210.0
1758371580,4465.51,4466.0,4463.1,4463.1,493826.0
1758371760,4463.1,4463.95,4461.8,4463.94,1049636.0
1758371940,4464.14,4465.0,4464.12,4464.13,655052.0
1758372120,4464.13,4464.13,4461.77,4462.06,610138.0
1758372300,4462.06,4462.69,4461.5,4462.04,953488.0
1758372480,4462.04,4463.63,4462.03,4463.38,373320.0
1758372660,4463.38,4463.38,4462.05,4462.97,409758.0
1758372840,4462.96,4463.84,4462.35,4463.84,408200.0
1758373020,4463.84,4464.59,4463.84,4463.93,313960.0
1758373200,4463.93,4463.93,4461.7,4461.7,619762.0
1758373380,4461.7,4463.31,4461.7,4462.37,363514.0
1758373560,4462.38,4462.72,4461.5,4461.62,761750.0
1758373740,4461.62,4465.75,4461.62,4463.44,967814.0
1758373920,4463.44,4463.44,4461.64,4462.37,344498.0
1758374100,4462.36,4462.68,4461.65,4462.67,504306.0
1758374280,4462.67,4464.78,4462.67,4464.77,628934.0
1758374460,4464.77,4466.98,4463.95,4466.97,893038.0
1758374640,4466.98,4467.13,4465.3,4465.79,687624.0
1758374820,4465.79,4468.0,4465.79,4467.02,860522.0
1758375000,4467.01,4468.95,4467.01,4468.0,450208.0
1758375180,4468.01,4469.0,4468.0,4469.0,1572398.0
1758375360,4469.0,4469.0,4467.71,4467.99,1075674.0
1758375540,4467.98,4468.39,4464.99,4465.0,1668842.0
1758375720,4465.0,4467.06,4464.99,4467.06,977906.0
1758375900,4467.06,4469.06,4466.77,4468.98,696450.0
1758376080,4468.98,4469.7,4467.86,4469.01,1395578.0
1758376260,4469.0,4469.01,4465.3,4465.52,1134760.0
1758376440,4465.53,4467.38,4465.52,4466.62,504138.0
1758376620,4466.62,4467.0,4466.12,4466.12,192076.0
1758376800,4466.13,4466.13,4463.11,4465.29,924430.0
1758376980,4465.29,4465.77,4463.84,4464.63,930016.0
1758377160,4464.63,4465.15,4463.35,4463.35,642088.0
1758377340,4463.35,4463.35,4462.0,4462.88,909270.0
1758377520,4462.88,4464.4,4462.59,4464.4,411320.0
1758377700,4464.4,4465.5,4463.63,4465.49,491190.0
1758377880,4465.5,4466.09,4464.76,4464.77,286560.0
1758378060,4464.76,4466.29,4464.76,4466.29,382882.0
1758378240,4466.29,4466.29,4464.65,4464.66,333086.0
1758378420,4464.66,4465.44,4464.41,4465.27,405558.0
1758378600,4465.27,4465.27,4464.17,4464.78,815208.0
1758378780,4464.78,4470.53,4464.77,4469.66,4499288.0
1758378960,4469.66,4471.3,4469.22,4470.19,1271694.0
1758379140,4470.19,4471.85,4470.19,4470.99,912252.0
1758379320,4470.99,4472.15,4470.89,4472.14,1750656.0
1758379500,4472.14,4485.0,4472.14,4482.55,9960224.0
1758379680,4482.88,4495.94,4482.18,4492.79,27030902.0
1758379860,4492.26,4494.34,4487.81,4487.81,6960852.0
1758380040,4487.79,4489.59,4485.64,4486.82,4447912.0
1758380220,4486.83,4486.83,4485.0,4485.44,2584288.0
1758380400,4485.44,4489.62,4485.44,4488.31,5315664.0
1758380580,4488.31,4488.31,4484.66,4484.99,2505484.0
1758380760,4485.0,4494.62,4485.0,4491.86,5998116.0
1758380940,4491.85,4497.56,4490.19,4496.3,8217552.0
1758381120,4496.21,4497.22,4492.6,4495.06,4185988.0
1758381300,4495.05,4499.31,4494.56,4499.28,4788276.0
1758381480,4499.29,4504.34,4499.24,4500.01,10734742.0
1758381660,4500.01,4500.39,4496.21,4498.2,4389456.0
1758381840,4498.2,4505.45,4498.2,4503.87,3946344.0
1758382020,4503.79,4503.79,4499.05,4501.66,2256030.0
1758382200,4501.67,4502.0,4494.62,4497.42,5128596.0
1758382380,4497.42,4498.75,4493.36,4496.54,2558242.0
1758382560,4496.54,4496.55,4492.95,4494.52,3241514.0
1758382740,4494.51,4495.51,4493.39,4493.71,1674984.0
1758382920,4493.71,4498.0,4493.71,4497.36,1136916.0
1758383100,4497.37,4497.37,4492.22,4492.41,2476322.0
1758383280,4492.41,4497.66,4492.23,4497.65,2234868.0
1758383460,4497.65,4498.32,4494.7,4494.7,2074462.0
1758383640,4494.7,4496.9,4494.61,4495.36,1520836.0
1758383820,4495.36,4496.37,4494.7,4496.36,1610316.0
1758384000,4496.37,4502.67,4495.92,4499.67,4011922.0
1758384180,4499.67,4499.67,4498.37,4499.16,1140668.0
1758384360,4499.17,4502.4,4498.0,4498.4,1490462.0
1758384540,4498.4,4501.57,4498.39,4500.91,1214708.0
1758384720,4500.9,4501.0,4497.38,4497.39,1231600.0
1758384900,4497.39,4499.75,4497.21,4497.22,1145222.0
1758385080,4497.22,4497.22,4493.56,4494.5,2426188.0
1758385260,4494.49,4495.16,4493.55,4493.56,1806886.0
1758385440,4493.56,4493.56,4488.94,4489.85,3829494.0
1758385620,4489.35,4493.0,4487.08,4492.11,2047488.0
1758385800,4492.1,4496.34,4489.56,4496.34,3934284.0
1758385980,4496.33,4499.81,4496.0,4498.91,1942722.0
1758386160,4498.9,4500.62,4498.49,4500.01,2868328.0
1758386340,4500.01,4506.75,4499.55,4506.31,3726784.0
1758386520,4506.32,4506.32,4502.1,4502.11,1722890.0
1758386700,4502.11,4503.65,4499.21,4499.46,1071506.0
1758386880,4499.45,4499.71,4498.04,4498.33,1296816.0
1758387060,4498.34,4502.0,4498.33,4500.54,696714.0
1758387240,4500.54,4500.55,4498.15,4500.54,919916.0
1758387420,4500.54,4500.74,4500.01,4500.09,631314.0
1758387600,4500.1,4500.99,4497.11,4497.12,1004252.0
1758387780,4497.11,4497.35,4494.82,4494.83,1073658.0
1758387960,4494.83,4495.99,4494.6,4495.65,618032.0
1758388140,4495.65,4495.66,4494.24,4494.94,758948.0
1758388320,4494.94,4495.7,4473.16,4479.67,17281848.0
1758388500,4479.4,4480.56,4467.27,4479.35,16297656.0
1758388680,4479.46,4482.83,4478.0,4480.0,6095192.0
1758388860,4480.01,4480.5,4478.2,4479.93,1730976.0
1758389040,4479.93,4482.28,4479.3,4482.0,1350978.0
1758389220,4482.0,4482.01,4477.44,4478.97,3667732.0
1758389400,4478.97,4484.0,4478.03,4483.61,1451726.0
1758389580,4483.31,4483.32,4480.28,4481.97,798742.0
1758389760,4481.99,4484.61,4481.65,4483.59,1120680.0
1758389940,4483.59,4484.43,4482.65,4482.65,588066.0
1758390120,4482.65,4483.0,4481.07,4482.48,368168.0
1758390300,4482.48,4482.48,4480.01,4480.03,675860.0
1758390480,4480.02,4482.63,4480.0,4482.11,1489956.0
1758390660,4482.1,4485.19,4481.25,4484.51,1261068.0
1758390840,4484.51,4484.52,4482.52,4483.01,463314.0
1758391020,4483.01,4484.88,4482.77,4483.88,504752.0
1758391200,4483.88,4483.88,4482.0,4482.0,918150.0
1758391380,4482.01,4482.01,4478.3,4478.95,2597312.0
1758391560,4478.95,4478.95,4476.5,4476.5,1238320.0
1758391740,4476.5,4479.18,4476.49,4479.17,781558.0
1758391920,4479.17,4479.8,4477.71,4479.15,814998.0
1758392100,4479.14,4479.15,4474.55,4475.01,1512120.0
1758392280,4475.0,4480.78,4475.0,4480.28,1574658.0
1758392460,4480.28,4483.0,4480.2,4482.01,1413586.0
1758392640,4482.01,4482.01,4478.82,4480.29,2043724.0
1758392820,4480.3,4485.0,4479.72,4483.65,2015726.0
1758393000,4484.2,4484.41,4481.75,4481.76,1046324.0
1758393180,4481.75,4481.76,4473.87,4473.87,4708048.0
1758393360,4473.88,4476.08,4470.73,4474.43,3799684.0
1758393540,4474.43,4476.95,4473.59,4476.91,1845660.0
1758393720,4476.9,4480.59,4476.49,4480.58,1642510.0
1758393900,4480.59,4480.59,4473.05,4473.44,3222736.0
1758394080,4473.45,4474.5,4471.06,4473.82,3857292.0
1758394260,4473.82,4474.57,4472.13,4474.56,1052852.0
1758394440,4474.56,4475.0,4472.76,4473.29,1123814.0
1758394620,4473.29,4474.21,4472.78,4472.79,864520.0
1758394800,4472.78,4472.79,4470.0,4470.01,2718730.0
1758394980,4470.0,4471.63,4469.33,4470.58,2303292.0
1758395160,4470.58,4475.0,4470.58,4473.81,826342.0
1758395340,4473.81,4473.82,4470.89,4472.3,721508.0
1758395520,4472.69,4475.35,4472.43,4474.78,1131718.0
1758395700,4474.78,4478.2,4474.13,4477.78,719258.0
1758395880,4478.23,4479.35,4475.96,4479.05,758106.0
1758396060,4479.0,4482.3,4479.0,4482.28,1940874.0
1758396240,4482.29,4483.23,4481.28,4481.29,988328.0
1758396420,4481.28,4482.36,4478.85,4479.27,1333764.0
1758396600,4479.27,4481.05,4479.26,4480.56,401676.0
1758396780,4480.57,4481.35,4478.08,4478.09,320902.0
1758396960,4478.08,4479.0,4475.48,4476.55,756820.0
1758397140,4477.3,4477.38,4475.0,4476.06,670512.0
1758397320,4476.3,4477.21,4475.66,4477.2,678290.0
1758397500,4477.21,4477.21,4474.44,4474.99,930410.0
1758397680,4474.99,4475.89,4474.11,4475.88,434782.0
1758397860,4475.88,4475.89,4474.27,4475.31,333616.0
1758398040,4475.31,4477.59,4474.0,4476.21,652236.0
1758398220,4476.22,4478.2,4476.21,4477.87,338620.0
1758398400,4477.64,4481.2,4475.89,4480.85,559952.0
1758398580,4480.84,4483.0,4479.78,4482.99,1011202.0
1758398760,4482.99,4483.0,4480.34,4481.19,473376.0
1758398940,4481.18,4481.63,4479.64,4479.77,432334.0
1758399120,4479.77,4482.0,4479.76,4481.99,400142.0
1758399300,4482.0,4482.06,4480.89,4481.27,472410.0
1758399480,4481.27,4481.27,4480.1,4480.1,370926.0
1758399660,4480.11,4481.0,4480.1,4480.1,259026.0
1758399840,4480.1,4482.0,4479.02,4482.0,580430.0
1758400020,4481.99,4483.24,4481.99,4482.2,710524.0
1758400200,4482.2,4482.7,4481.42,4481.8,381496.0
1758400380,4481.8,4482.64,4481.36,4481.89,286864.0
1758400560,4481.9,4482.88,4481.4,4482.29,829122.0
1758400740,4482.29,4485.45,4482.29,4484.48,865442.0
1758400920,4484.48,4484.55,4483.4,4483.41,962824.0
1758401100,4483.41,4484.0,4483.1,4483.35,354540.0
1758401280,4483.36,4483.94,4481.41,4481.82,449826.0
1758401460,4482.0,4482.91,4480.0,4481.16,779270.0
1758401640,4481.16,4485.0,4481.16,4483.55,313088.0
1758401820,4483.55,4485.16,4481.44,4481.78,784412.0
1758402000,4481.77,4484.35,4481.77,4484.34,281082.0
1758402180,4484.35,4485.0,4483.72,4483.73,575454.0
1758402360,4483.72,4483.95,4482.19,4483.65,330022.0
1758402540,4483.64,4484.08,4483.31,4484.08,206546.0
1758402720,4484.08,4489.51,4483.68,4489.12,1367724.0
1758402900,4489.12,4489.53,4485.74,4485.75,1040914.0
1758403080,4485.74,4487.56,4485.29,4487.54,396082.0
1758403260,4487.54,4488.88,4487.41,4488.88,755426.0
1758403440,4488.87,4489.55,4488.61,4489.53,646190.0
1758403620,4489.53,4498.11,4489.53,4497.46,3839352.0
1758403800,4497.46,4497.46,4491.9,4495.31,2899342.0
1758403980,4495.33,4496.39,4494.98,4494.98,522544.0
1758404160,4494.99,4496.74,4492.55,4495.22,984750.0
1758404340,4495.22,4499.54,4495.22,4495.86,2548158.0
1758404520,4495.86,4497.39,4495.47,4495.63,533854.0
1758404700,4495.63,4495.63,4490.39,4491.65,1995928.0
1758404880,4490.15,4491.04,4487.7,4489.25,1700696.0
1758405060,4489.24,4489.28,4486.27,4487.17,642768.0
1758405240,4487.17,4488.71,4486.95,4487.4,318096.0
1758405420,4487.39,4490.49,4486.77,4487.99,1080622.0
1758405600,4487.98,4490.49,4486.88,4489.14,856150.0
1758405780,4489.14,4489.84,4486.85,4488.55,1330208.0
1758405960,4488.55,4490.7,4488.22,4490.7,412886.0
1758406140,4490.69,4490.7,4487.11,4487.35,505842.0
1758406320,4487.35,4490.76,4487.34,4490.76,748850.0
1758406500,4490.76,4490.76,4488.48,4488.97,388450.0
1758406680,4488.97,4490.96,4488.97,4490.31,504728.0
1758406860,4490.32,4492.45,4490.28,4492.45,545904.0
1758407040,4492.45,4492.45,4491.0,4491.02,284152.0
1758407220,4491.01,4491.41,4491.0,4491.41,198126.0
1758407400,4491.41,4491.71,4487.51,4487.52,812532.0
1758407580,4487.52,4488.35,4487.08,4487.42,457430.0
1758407760,4487.42,4487.99,4486.17,4486.95,1185460.0
1758407940,4486.95,4487.98,4485.42,4485.43,304174.0
1758408120,4485.43,4487.81,4485.25,4487.8,991984.0
1758408300,4487.81,4491.35,4487.8,4491.34,727792.0
1758408480,4491.34,4491.87,4490.41,4491.08,405280.0
1758408660,4491.08,4492.82,4490.45,4492.81,404086.0
1758408840,4492.81,4492.82,4491.63,4492.28,703158.0
1758409020,4492.27,4492.28,4491.38,4491.38,330718.0
1758409200,4491.39,4491.39,4488.78,4489.78,521582.0
1758409380,4489.78,4489.78,4488.76,4489.11,320558.0
1758409560,4489.11,4489.65,4488.2,4488.2,262140.0
1758409740,4488.2,4488.21,4485.96,4486.46,704372.0
1758409920,4486.46,4487.12,4486.28,4486.31,327740.0
1758410100,4486.32,4486.41,4485.76,4485.83,317486.0
1758410280,4485.76,4485.77,4482.35,4483.66,1184944.0
1758410460,4483.66,4483.67,4480.65,4481.49,1471368.0
1758410640,4481.49,4483.41,4481.09,4483.41,560116.0
1758410820,4483.41,4483.41,4481.09,4481.1,283408.0
1758411000,4481.09,4481.09,4477.47,4480.0,1746266.0
1758411180,4480.0,4480.8,4478.48,4478.49,382398.0
1758411360,4478.48,4479.65,4478.06,4478.07,363592.0
1758411540,4478.06,4481.74,4477.37,4481.74,418896.0
1758411720,4481.52,4481.9,4478.71,4478.72,979060.0
1758411900,4478.71,4478.72,4477.0,4477.88,604896.0
1758412080,4478.39,4480.0,4478.14,4478.14,439662.0
1758412260,4478.14,4478.43,4477.46,4478.07,384512.0
1758412440,4478.07,4478.99,4477.56,4477.57,415560.0
1758412620,4477.57,4478.57,4477.04,4478.26,546096.0
1758412800,4478.27,4478.37,4477.2,4478.0,666740.0
1758412980,4478.0,4479.76,4478.0,4479.76,485056.0
1758413160,4479.76,4479.8,4478.95,4479.2,642892.0
1758413340,4479.2,4482.77,4478.82,4482.5,1587388.0
1758413520,4482.5,4482.78,4480.65,4480.66,348808.0
1758413700,4480.6,4481.46,4480.23,4480.6,579178.0
1758413880,4480.6,4481.09,4478.41,4478.42,394892.0
1758414060,4478.42,4478.42,4474.11,4474.11,2167308.0
1758414240,4474.11,4475.09,4474.11,4474.13,658464.0
1758414420,4474.13,4474.89,4473.12,4474.88,1136574.0
1758414600,4474.88,4475.0,4472.71,4473.28,698048.0
1758414780,4473.28,4473.28,4472.32,4472.39,905346.0
1758414960,4472.39,4472.84,4472.11,4472.83,547250.0
1758415140,4472.84,4477.53,4472.84,4476.96,1394254.0
1758415320,4476.96,4481.83,4476.95,4481.0,1444496.0
1758415500,4481.0,4483.84,4480.99,4483.84,952710.0
1758415680,4483.84,4485.11,4482.16,4485.11,843660.0
1758415860,4485.28,4485.95,4483.9,4485.01,1959020.0
1758416040,4485.01,4487.68,4485.01,4487.66,754992.0
1758416220,4487.67,4487.67,4483.34,4484.94,1120196.0
1758416400,4484.94,4484.95,4482.33,4484.74,980222.0
1758416580,4484.74,4487.0,4483.35,4483.35,643238.0
1758416760,4483.0,4483.0,4480.4,4482.69,493482.0
1758416940,4482.7,4483.53,4480.5,4481.0,779478.0
1758417120,4481.01,4482.29,4480.66,4482.28,1094490.0
1758417300,4482.28,4484.08,4482.04,4482.29,582668.0
1758417480,4482.29,4484.27,4481.59,4484.26,751242.0
1758417660,4484.26,4485.37,4483.22,4483.22,510552.0
1758417840,4483.22,4485.3,4483.22,4485.16,328732.0
1758418020,4485.16,4485.16,4483.5,4483.78,426974.0
1758418200,4483.77,4483.78,4482.08,4482.45,392892.0
1758418380,4482.45,4483.11,4482.0,4482.01,366176.0
1758418560,4482.01,4483.26,4481.12,4481.12,402830.0
1758418740,4481.12,4481.13,4478.24,4479.79,1365614.0
1758418920,4479.79,4479.96,4477.64,4479.33,683340.0
1758419100,4479.34,4480.36,4477.27,4477.55,864330.0
1758419280,4477.55,4480.12,4477.39,4478.42,670632.0
1758419460,4478.42,4480.58,4477.1,4477.85,1140900.0
1758419640,4477.86,4477.86,4476.08,4477.18,550430.0
1758419820,4477.18,4479.55,4476.8,4479.55,355092.0
1758420000,4479.1,4481.28,4477.83,4481.27,680938.0
1758420180,4481.27,4481.27,4479.25,4480.52,533412.0
1758420360,4480.53,4480.77,4479.47,4479.68,325512.0
1758420540,4479.67,4482.74,4479.63,4482.73,559416.0
1758420720,4482.73,4485.0,4482.73,4484.01,1130542.0
1758420900,4484.01,4486.29,4477.81,4478.95,5676864.0
1758421080,4478.95,4478.96,4465.92,4469.13,5153288.0
1758421260,4468.81,4468.81,4452.59,4466.4,24054582.0
1758421440,4466.4,4467.13,4464.68,4464.69,1622356.0
1758421620,4464.69,4475.35,4464.68,4473.55,6118212.0
1758421800,4473.56,4473.56,4470.43,4472.3,1983764.0
1758421980,4472.3,4476.38,4472.3,4475.63,1454412.0
1758422160,4475.62,4475.63,4473.9,4474.56,546294.0
1758422340,4474.56,4476.01,4474.37,4476.01,617714.0
1758422520,4476.0,4477.44,4475.0,4475.0,702998.0
1758422700,4475.01,4475.55,4474.0,4475.54,1023180.0
1758422880,4475.54,4478.5,4475.54,4478.21,694500.0
1758423060,4478.22,4478.22,4476.49,4477.47,447442.0
1758423240,4477.47,4478.22,4477.0,4477.07,399672.0
1758423420,4477.07,4477.08,4476.0,4476.52,626064.0
1758423600,4476.52,4477.5,4476.51,4477.49,529788.0
1758423780,4477.5,4477.5,4475.36,4475.65,742576.0
1758423960,4475.65,4475.65,4474.3,4475.64,791350.0
1758424140,4475.63,4475.64,4473.0,4473.01,851948.0
1758424320,4473.0,4475.52,4472.79,4475.51,742010.0
1758424500,4475.34,4475.35,4472.01,4472.02,658426.0
1758424680,4472.01,4473.14,4470.57,4472.21,1455488.0
1758424860,4472.21,4473.42,4471.69,4471.7,1177116.0
1758425040,4471.69,4474.87,4471.69,4474.66,697504.0
1758425220,4474.67,4476.57,4474.67,4475.34,784258.0
1758425400,4475.34,4476.21,4473.55,4475.0,430304.0
1758425580,4475.0,4475.48,4473.28,4473.29,511804.0
1758425760,4473.28,4474.54,4471.97,4473.96,1034272.0
1758425940,4474.04,4475.48,4473.73,4475.48,437764.0
1758426120,4475.48,4475.48,4474.14,4474.14,254960.0
1758426300,4474.14,4475.62,4474.14,4475.07,475148.0
1758426480,4475.07,4476.66,4475.06,4476.65,511646.0
1758426660,4476.65,4476.68,4474.76,4475.43,406560.0
1758426840,4475.43,4476.07,4474.91,4476.07,535624.0
1758427020,4476.06,4476.56,4475.04,4476.07,340396.0
1758427200,4476.12,4476.72,4474.0,4474.0,353060.0
1758427380,4474.01,4476.0,4474.0,4474.27,436266.0
1758427560,4474.27,4474.27,4470.23,4471.24,1303506.0
1758427740,4471.25,4471.67,4468.43,4468.44,877072.0
1758427920,4468.43,4468.66,4466.87,4468.66,1213376.0
1758428100,4468.66,4469.1,4467.99,4468.99,763736.0
1758428280,4468.99,4469.9,4468.7,4468.75,450400.0
1758428460,4468.75,4469.74,4467.92,4469.73,774598.0
1758428640,4469.74,4470.1,4468.09,4468.09,825164.0
1758428820,4468.09,4468.48,4467.8,4468.2,366764.0
1758429000,4469.0,4469.96,4468.6,4468.66,739486.0
1758429180,4468.66,4470.0,4467.65,4468.78,453132.0
1758429360,4468.78,4470.18,4468.26,4468.63,609676.0
1758429540,4468.63,4470.2,4468.63,4470.19,233596.0
1758429720,4470.19,4471.02,4469.16,4469.16,322950.0
1758429900,4469.16,4469.4,4468.88,4469.09,432662.0
1758430080,4469.09,4469.1,4468.0,4468.52,433154.0
1758430260,4468.51,4470.51,4467.7,4469.52,679604.0
1758430440,4469.28,4470.0,4468.19,4468.41,664294.0
1758430620,4468.41,4469.52,4468.15,4469.06,260232.0
1758430800,4469.96,4470.97,4468.32,4470.97,562882.0
1758430980,4470.97,4471.09,4467.91,4467.92,653850.0
1758431160,4467.92,4467.92,4465.45,4466.54,1787820.0
1758431340,4466.54,4467.0,4464.52,4466.1,1190534.0
1758431520,4466.1,4466.77,4465.53,4465.53,593118.0
1758431700,4465.53,4467.16,4465.29,4465.67,616646.0
1758431880,4465.97,4467.54,4465.52,4467.53,467098.0
1758432060,4467.53,4468.0,4467.12,4467.55,482692.0
1758432240,4467.67,4467.79,4466.48,4467.26,461182.0
1758432420,4467.26,4468.09,4467.25,4467.65,294728.0
1758432600,4467.65,4469.08,4467.29,4467.29,881044.0
1758432780,4467.29,4469.25,4466.14,4466.49,783950.0
1758432960,4466.66,4468.23,4466.65,4467.77,276394.0
1758433140,4467.76,4468.46,4467.64,4468.26,327492.0
1758433320,4468.26,4470.45,4468.25,4470.44,1072460.0
1758433500,4470.44,4473.27,4470.4,4473.06,766982.0
1758433680,4473.07,4475.27,4473.06,4473.92,1319162.0
1758433860,4473.93,4475.24,4473.02,4475.23,702790.0
1758434040,4475.24,4476.0,4475.23,4475.99,685904.0
1758434220,4475.99,4476.0,4474.45,4475.69,699502.0
1758434400,4475.7,4479.0,4475.7,4477.43,1722686.0
1758434580,4477.43,4478.35,4475.43,4478.35,602194.0
1758434760,4478.35,4480.44,4478.3,4480.44,1692218.0
1758434940,4480.43,4480.82,4479.65,4480.82,1538480.0
1758435120,4480.82,4482.54,4480.82,4480.94,1713744.0
1758435300,4480.94,4482.82,4480.38,4480.85,1424836.0
1758435480,4480.85,4480.94,4478.08,4478.22,1125924.0
1758435660,4478.22,4479.99,4477.5,4479.56,931430.0
1758435840,4479.57,4480.01,4479.48,4480.0,804004.0
1758436020,4480.0,4480.73,4479.78,4480.62,571522.0
1758436200,4480.61,4480.94,4478.36,4479.0,509070.0
1758436380,4478.99,4480.68,4478.99,4480.67,1053334.0
1758436560,4480.68,4480.95,4479.29,4479.3,1175626.0
1758436740,4479.3,4489.51,4478.0,4487.15,6768642.0
1758436920,4486.72,4490.97,4486.2,4489.64,5494612.0
1758437100,4489.64,4489.64,4486.65,4486.65,1656334.0
1758437280,4486.66,4486.66,4484.84,4485.91,1179478.0
1758437460,4485.9,4487.13,4485.12,4485.12,901758.0
1758437640,4485.11,4485.12,4484.09,4484.09,913720.0
1758437820,4484.1,4484.69,4482.61,4482.89,639646.0
1758438000,4482.89,4483.93,4482.15,4483.01,759138.0
1758438180,4483.01,4483.01,4481.62,4481.63,386164.0
1758438360,4481.03,4481.04,4476.53,4478.48,2145080.0
1758438540,4478.48,4481.02,4478.3,4481.01,789688.0
1758438720,4481.01,4481.29,4479.55,4479.88,629004.0
1758438900,4479.88,4479.88,4477.0,4477.01,830266.0
1758439080,4477.01,4479.25,4476.71,4479.03,585820.0
1758439260,4479.03,4479.03,4477.67,4477.84,588074.0
1758439440,4477.84,4478.44,4476.32,4478.43,588444.0
1758439620,4478.44,4478.88,4477.84,4478.65,457720.0
1758439800,4478.7,4480.0,4478.51,4479.99,505732.0
1758439980,4479.99,4480.0,4478.94,4478.95,358562.0
1758440160,4478.95,4480.64,4478.94,4480.64,328334.0
1758440340,4480.63,4481.3,4479.74,4480.42,1260152.0
1758440520,4480.41,4480.42,4478.51,4478.85,469672.0
1758440700,4478.85,4478.85,4476.73,4476.73,617358.0
1758440880,4476.73,4477.58,4475.47,4477.45,878398.0
1758441060,4477.45,4477.46,4474.98,4475.29,575070.0
1758441240,4475.3,4476.46,4473.7,4473.71,727402.0
1758441420,4473.71,4476.05,4473.7,4475.86,1080116.0
1758441600,4475.86,4477.74,4475.85,4477.3,724496.0
1758441780,4477.3,4477.76,4476.79,4477.4,432322.0
1758441960,4477.15,4477.15,4473.21,4473.22,711954.0
1758442140,4473.22,4473.22,4471.54,4471.74,861242.0
1758442320,4471.74,4473.27,4471.74,4472.35,740024.0
1758442500,4472.34,4473.0,4471.02,4471.03,1043156.0
1758442680,4471.03,4471.98,4469.43,4470.15,1142676.0
1758442860,4470.15,4470.15,4468.66,4469.24,688902.0
1758443040,4469.23,4469.24,4468.2,4468.21,643332.0
1758443220,4468.2,4470.0,4465.06,4465.61,3846406.0
1758443400,4465.62,4466.0,4465.0,4465.2,1637918.0
1758443580,4465.2,4466.84,4464.4,4466.83,2085604.0
1758443760,4466.83,4469.02,4466.83,4469.02,2254484.0
1758443940,4469.02,4469.02,4467.26,4467.51,808018.0
1758444120,4467.51,4468.81,4467.45,4468.68,746778.0
1758444300,4468.68,4469.16,4467.26,4467.27,457028.0
1758444480,4467.26,4468.67,4466.21,4467.42,858184.0
1758444660,4467.41,4467.42,4466.51,4466.52,886768.0
1758444840,4466.51,4467.31,4466.51,4466.52,981452.0
1758445020,4466.52,4467.63,4465.78,4467.26,959736.0
1758445200,4467.27,4470.16,4466.66,4468.0,1294328.0
1758445380,4468.0,4469.71,4467.18,4469.7,834134.0
1758445560,4469.7,4469.7,4467.31,4467.31,1648464.0
1758445740,4467.31,4472.0,4467.3,4471.79,2131028.0
1758445920,4471.79,4471.8,4463.0,4463.34,3857896.0
1758446100,4463.35,4464.3,4458.3,4460.4,5186486.0
1758446280,4460.4,4460.64,4457.93,4457.93,3006384.0
1758446460,4457.93,4460.0,4457.93,4459.01,1637282.0
1758446640,4459.01,4459.01,4451.48,4451.71,8426142.0
1758446820,4451.79,4454.7,4450.51,4454.7,4928144.0
1758447000,4454.69,4455.51,4442.0,4448.06,16114730.0
1758447180,4448.77,4451.08,4446.39,4446.5,5285108.0
1758447360,4446.5,4447.74,4443.13,4447.66,4935852.0
1758447540,4447.65,4451.01,4446.27,4450.51,3741456.0
1758447720,4450.51,4455.72,4449.86,4454.76,3284946.0
1758447900,4454.74,4455.72,4450.99,4455.31,3474452.0
1758448080,4455.32,4465.1,4455.31,4464.49,7699310.0
1758448260,4464.49,4464.65,4461.36,4461.86,2451706.0
1758448440,4461.86,4463.2,4460.22,4462.53,1320980.0
1758448620,4462.53,4465.79,4462.0,4464.1,2353520.0
1758448800,4464.1,4467.0,4464.09,4466.99,1529406.0
1758448980,4466.99,4467.0,4465.0,4465.98,1085228.0
1758449160,4465.98,4466.18,4459.0,4459.93,3708058.0
1758449340,4459.93,4461.82,4459.92,4461.43,1253650.0
1758449520,4461.43,4462.82,4461.42,4462.01,529078.0
1758449700,4462.01,4462.01,4457.56,4459.61,1605956.0
1758449880,4459.61,4459.62,4457.5,4458.55,804164.0
1758450060,4458.56,4460.58,4457.63,4460.58,693292.0
1758450240,4460.57,4465.36,4459.8,4461.16,1812498.0
1758450420,4461.16,4463.56,4461.15,4463.05,519996.0
1758450600,4463.05,4463.07,4462.1,4462.99,545016.0
1758450780,4462.99,4465.62,4462.05,4463.23,1275832.0
1758450960,4463.24,4467.04,4462.34,4466.37,1825846.0
1758451140,4466.37,4467.16,4465.44,4466.13,1610198.0
1758451320,4466.13,4466.66,4462.93,4462.93,401010.0
1758451500,4462.93,4462.94,4458.18,4460.12,861280.0
1758451680,4460.12,4460.12,4456.85,4457.5,2307312.0
1758451860,4457.5,4459.24,4457.44,4457.7,530080.0
1758452040,4457.7,4458.39,4456.0,4456.61,874420.0
1758452220,4456.62,4458.0,4456.3,4456.58,1030090.0
1758452400,4456.59,4456.59,4454.01,4456.17,1549656.0
1758452580,4456.17,4461.11,4456.17,4461.1,1922290.0
1758452760,4461.1,4464.66,4461.1,4462.43,2233484.0
1758452940,4462.44,4463.99,4460.24,4463.99,1102010.0
1758453120,4463.99,4464.08,4462.68,4462.7,763068.0
1758453300,4462.69,4463.27,4459.6,4460.08,661066.0
1758453480,4460.3,4461.47,4459.72,4460.45,670060.0
1758453660,4460.44,4460.45,4457.88,4458.51,1085186.0
1758453840,4458.5,4461.96,4458.35,4458.36,1041714.0
1758454020,4458.36,4460.73,4458.36,4460.73,901274.0
1758454200,4460.72,4461.0,4459.11,4459.51,740634.0
1758454380,4459.51,4463.0,4459.45,4460.72,937480.0
1758454560,4460.72,4462.06,4460.5,4461.65,642538.0
1758454740,4461.99,4464.0,4461.99,4463.0,1448372.0
1758454920,4463.0,4464.2,4462.28,4462.28,478436.0
1758455100,4462.28,4462.7,4459.77,4459.77,676560.0
1758455280,4459.77,4460.05,4457.28,4457.99,816196.0
1758455460,4457.99,4460.0,4457.92,4459.6,855380.0
1758455640,4459.6,4460.46,4459.14,4459.55,327252.0
1758455820,4459.55,4460.65,4458.25,4458.26,394308.0
1758456000,4458.26,4460.04,4458.01,4459.3,536060.0
1758456180,4459.3,4462.5,4459.0,4462.5,515558.0
1758456360,4462.49,4463.43,4461.67,4463.29,790994.0
1758456540,4463.29,4464.03,4463.04,4463.66,461412.0
1758456720,4463.66,4464.2,4462.99,4463.01,780946.0
1758456900,4463.0,4466.45,4463.0,4466.44,1204772.0
1758457080,4466.44,4467.39,4465.39,4467.38,1333048.0
1758457260,4467.38,4468.95,4466.26,4467.47,1386200.0
1758457440,4467.47,4468.34,4465.55,4465.99,1046122.0
1758457620,4466.21,4467.95,4466.21,4467.58,655514.0
1758457800,4467.58,4468.79,4466.55,4467.28,1012738.0
1758457980,4467.29,4469.0,4467.21,4468.36,909330.0
1758458160,4468.36,4471.83,4468.35,4469.72,1796096.0
1758458340,4469.72,4470.36,4462.73,4464.05,3224374.0
1758458520,4464.05,4465.14,4462.0,4463.0,1402466.0
1758458700,4462.99,4463.0,4459.43,4462.01,882786.0
1758458880,4462.0,4465.52,4461.06,4465.51,1304876.0
1758459060,4465.51,4467.54,4465.51,4466.62,721172.0
1758459240,4466.62,4467.69,4464.89,4465.16,660456.0
1758459420,4465.37,4466.55,4465.15,4465.15,657730.0
1758459600,4465.16,4466.0,4463.7,4465.97,825208.0
1758459780,4465.97,4469.38,4465.0,4469.37,1127658.0
1758459960,4469.37,4470.45,4469.16,4469.17,958552.0
1758460140,4469.18,4469.18,4466.96,4467.6,555212.0
1758460320,4467.6,4467.6,4466.17,4467.32,441824.0
1758460500,4467.32,4470.0,4466.86,4468.34,837202.0
1758460680,4468.35,4468.99,4466.0,4466.21,398732.0
1758460860,4466.21,4468.86,4466.21,4468.09,931952.0
1758461040,4468.09,4468.2,4466.48,4467.35,516988.0
1758461220,4467.36,4469.38,4467.35,4468.87,586804.0
1758461400,4468.86,4482.29,4468.86,4475.51,12449100.0
1758461580,4475.5,4475.51,4474.02,4474.02,1398898.0
1758461760,4474.02,4474.29,4471.2,4471.2,1248454.0
1758461940,4471.21,4471.61,4468.04,4469.43,1554476.0
1758462120,4469.43,4469.43,4466.73,4468.81,1301076.0
1758462300,4468.81,4471.65,4468.8,4470.89,1144986.0
1758462480,4470.88,4473.0,4470.88,4472.54,1045172.0
1758462660,4472.54,4474.67,4472.13,4474.66,954888.0
1758462840,4474.66,4474.93,4473.1,4473.34,932716.0
1758463020,4473.33,4474.51,4473.33,4474.0,524730.0
1758463200,4474.0,4475.9,4474.0,4475.71,966972.0
1758463380,4475.7,4475.71,4471.72,4471.87,1401282.0
1758463560,4471.87,4474.26,4469.6,4473.88,2562220.0
1758463740,4473.88,4475.71,4473.01,4475.71,614026.0
1758463920,4475.71,4477.3,4475.7,4476.98,919868.0
1758464100,4476.97,4477.3,4475.01,4476.0,1096242.0
1758464280,4475.99,4476.45,4473.04,4473.9,1104140.0
1758464460,4473.88,4475.57,4473.87,4475.56,521294.0
1758464640,4475.57,4476.46,4472.26,4472.26,1003740.0
1758464820,4472.27,4473.98,4472.26,4473.5,433708.0
1758465000,4473.5,4474.45,4472.57,4473.94,718970.0
1758465180,4473.94,4476.0,4473.94,4475.29,825482.0
1758465360,4475.29,4476.7,4475.02,4475.93,985654.0
1758465540,4475.94,4476.4,4469.21,4469.21,2318058.0
1758465720,4469.21,4477.45,4469.21,4477.45,2108042.0
1758465900,4477.62,4482.5,4477.62,4479.49,4974466.0
1758466080,4479.49,4479.72,4474.18,4474.19,1467446.0
1758466260,4474.19,4477.88,4474.19,4475.55,1296950.0
1758466440,4475.21,4475.49,4470.62,4473.34,1273264.0
1758466620,4473.34,4473.35,4470.41,4470.67,1357242.0
1758466800,4470.66,4472.67,4470.0,4470.0,1388536.0
1758466980,4470.0,4472.85,4470.0,4472.43,983728.0
1758467160,4472.43,4474.4,4471.62,4474.39,1046700.0
1758467340,4474.39,4475.99,4474.39,4475.45,1111300.0
1758467520,4475.45,4481.22,4475.45,4480.91,2790426.0
1758467700,4480.9,4480.96,4478.5,4480.95,1031800.0
1758467880,4480.95,4482.0,4480.76,4481.29,1363162.0
1758468060,4481.29,4481.88,4477.82,4477.9,1042790.0
1758468240,4477.9,4479.04,4476.61,4478.64,949248.0
1758468420,4478.64,4478.65,4476.15,4476.16,741712.0
1758468600,4476.15,4479.05,4476.15,4477.21,595080.0
1758468780,4477.2,4477.83,4472.44,4474.62,2063544.0
1758468960,4474.78,4479.06,4474.78,4475.84,1008468.0
1758469140,4475.97,4479.64,4475.02,4475.34,1328178.0
1758469320,4475.35,4484.8,4475.34,4482.25,2454416.0
1758469500,4482.24,4484.79,4479.13,4479.51,3031514.0
1758469680,4479.5,4484.36,4479.24,4482.96,1545830.0
1758469860,4482.96,4482.96,4480.0,4480.01,877302.0
1758470040,4480.0,4481.13,4479.59,4480.46,942988.0
1758470220,4480.45,4482.59,4480.45,4480.63,1247878.0
1758470400,4480.62,4483.83,4480.62,4483.46,1662002.0
1758470580,4483.46,4483.88,4481.39,4483.17,1538858.0
1758470760,4483.17,4484.58,4482.5,4483.73,981680.0
1758470940,4483.74,4485.68,4482.46,4484.34,1960388.0
1758471120,4484.34,4486.99,4480.81,4481.05,5297508.0
1758471300,4481.05,4482.31,4475.37,4476.22,2919306.0
1758471480,4476.23,4477.38,4475.47,4476.32,1305092.0
1758471660,4476.58,4476.77,4474.45,4474.7,2130690.0
1758471840,4474.7,4478.6,4474.15,4475.99,2221704.0
1758472020,4476.34,4482.35,4475.59,4482.34,1305512.0
1758472200,4482.34,4484.05,4477.87,4478.03,1637026.0
1758472380,4478.03,4480.74,4474.72,4475.69,2327470.0
1758472560,4475.69,4477.66,4468.0,4469.35,4138860.0
1758472740,4469.34,4470.86,4464.01,4468.01,5603354.0
1758472920,4467.67,4470.49,4465.0,4468.98,4956152.0
1758473100,4468.98,4470.78,4464.25,4468.6,3693816.0
1758473280,4468.6,4468.6,4462.36,4464.8,4524240.0
1758473460,4464.79,4467.65,4464.79,4465.01,906990.0
1758473640,4465.02,4467.06,4464.11,4467.06,1280904.0
1758473820,4467.06,4475.19,4465.89,4474.67,2238748.0
1758474000,4474.66,4476.7,4472.42,4472.79,2392218.0
1758474180,4472.79,4472.79,4465.58,4470.0,2810972.0
1758474360,4469.99,4470.41,4467.84,4468.23,996814.0
1758474540,4468.24,4469.8,4467.0,4467.0,787864.0
1758474720,4467.4,4471.0,4466.24,4469.3,1642926.0
1758474900,4469.3,4471.63,4465.0,4471.5,2329366.0
1758475080,4471.49,4472.72,4469.44,4469.45,997412.0
1758475260,4469.45,4473.48,4469.44,4472.54,747222.0
1758475440,4472.54,4472.62,4471.3,4472.3,815908.0
1758475620,4471.77,4471.78,4468.42,4470.88,939982.0
1758475800,4470.89,4471.79,4465.4,4466.12,2063358.0
1758475980,4466.12,4471.28,4466.12,4471.28,771056.0
1758476160,4471.27,4471.28,4466.22,4467.93,828190.0
1758476340,4467.93,4472.58,4467.92,4471.3,1164176.0
1758476520,4471.29,4473.42,4467.43,4472.08,1171868.0
1758476700,4472.08,4474.17,4471.63,4473.83,1414100.0
1758476880,4473.31,4476.03,4472.6,4475.53,995884.0
1758477060,4475.53,4478.57,4475.52,4478.57,1221112.0
1758477240,4478.56,4487.86,4478.56,4487.85,6204054.0
1758477420,4487.86,4492.69,4487.85,4489.52,6310990.0
1758477600,4489.53,4493.7,4487.69,4489.49,3811816.0
1758477780,4489.49,4491.0,4486.88,4489.14,3088848.0
1758477960,4489.13,4489.45,4487.18,4488.23,1413354.0
1758478140,4488.23,4488.55,4485.92,4488.25,1159362.0
1758478320,4488.25,4488.99,4485.36,4485.36,1216482.0
1758478500,4485.36,4489.8,4485.0,4485.0,1365002.0
1758478680,4485.0,4485.35,4483.11,4484.5,1036200.0
1758478860,4484.5,4484.5,4482.07,4482.22,848658.0
1758479040,4482.22,4484.5,4482.22,4483.39,784182.0
1758479220,4483.4,4485.21,4483.0,4484.38,1306542.0
1758479400,4484.38,4489.06,4484.38,4489.05,463554.0
1758479580,4489.08,4492.47,4489.06,4490.39,2446476.0
1758479760,4490.23,4490.66,4488.43,4489.97,1406104.0
1758479940,4489.97,4491.86,4489.96,4490.87,806186.0
1758480120,4490.87,4490.88,4489.26,4490.41,797288.0
1758480300,4490.41,4491.85,4490.0,4491.85,825608.0
1758480480,4491.85,4492.15,4490.46,4490.46,976250.0
1758480660,4490.46,4494.0,4490.0,4493.99,805098.0
1758480840,4493.99,4494.85,4492.8,4493.01,1979324.0
1758481020,4493.01,4495.28,4493.01,4495.27,1467856.0
1758481200,4495.28,4497.01,4490.64,4491.68,3908522.0
1758481380,4491.69,4491.7,4488.4,4488.85,1010978.0
1758481560,4488.85,4490.46,4472.51,4474.6,11691906.0
1758481740,4474.6,4478.61,4474.6,4476.4,2442856.0
1758481920,4476.41,4478.6,4476.4,4478.6,1037114.0
1758482100,4478.6,4478.86,4476.07,4477.13,705238.0
1758482280,4477.13,4481.3,4475.81,4479.72,1223628.0
1758482460,4479.71,4484.65,4479.71,4484.64,1013250.0
1758482640,4484.64,4486.9,4484.26,4486.03,680162.0
1758482820,4486.03,4490.69,4485.28,4490.69,1431732.0
1758483000,4490.7,4491.4,4488.37,4488.37,1185748.0
1758483180,4488.37,4488.51,4486.47,4487.43,571796.0
1758483360,4487.43,4487.44,4484.36,4485.89,511554.0
1758483540,4485.89,4486.81,4483.72,4483.72,701622.0
1758483720,4483.72,4484.61,4483.43,4484.61,673152.0
1758483900,4484.6,4487.23,4484.34,4486.91,1502824.0
1758484080,4486.69,4490.36,4486.55,4489.31,1808726.0
1758484260,4489.32,4491.31,4489.31,4491.3,702534.0
1758484440,4491.3,4491.89,4490.49,4491.22,645310.0
1758484620,4491.22,4492.76,4491.22,4492.2,1014076.0
1758484800,4492.2,4492.92,4489.32,4490.84,767800.0
1758484980,4490.84,4491.3,4487.01,4487.01,992008.0
1758485160,4487.02,4487.02,4482.37,4482.38,905022.0
1758485340,4482.38,4483.72,4482.37,4483.15,521074.0
1758485520,4483.15,4484.85,4483.15,4484.85,296630.0
1758485700,4484.85,4486.0,4482.61,4485.77,824956.0
1758485880,4485.77,4485.77,4482.48,4483.81,507098.0
1758486060,4483.81,4488.03,4483.8,4486.47,1004864.0
1758486240,4486.47,4488.73,4485.82,4488.54,582560.0
1758486420,4488.54,4489.65,4488.53,4489.08,478666.0
1758486600,4487.99,4488.36,4482.71,4483.77,807664.0
1758486780,4483.77,4484.75,4482.45,4482.62,557162.0
1758486960,4482.62,4484.1,4479.28,4481.09,494878.0
1758487140,4481.1,4481.1,4479.16,4479.39,729962.0
1758487320,4479.39,4481.66,4477.58,4477.81,1116512.0
1758487500,4477.82,4478.0,4476.11,4477.55,1282502.0
1758487680,4477.55,4479.87,4476.92,4476.93,590128.0
1758487860,4476.92,4478.26,4476.0,4476.0,577044.0
1758488040,4476.0,4476.01,4475.26,4475.27,519110.0
1758488220,4475.27,4477.5,4472.34,4472.37,1353330.0
1758488400,4472.36,4473.55,4471.23,4471.23,1310894.0
1758488580,4471.23,4472.44,4469.16,4469.16,1777436.0
1758488760,4469.17,4469.17,4467.79,4467.8,1207276.0
1758488940,4467.79,4467.8,4467.78,4467.78,526250.0
1758489120,4467.78,4473.66,4467.78,4473.65,1907322.0
1758489300,4473.65,4473.65,4468.32,4468.32,968348.0
1758489480,4468.32,4469.7,4467.59,4467.69,913814.0
1758489660,4467.69,4467.95,4465.11,4467.94,1295258.0
1758489840,4467.95,4470.33,4467.58,4469.3,474462.0
1758490020,4469.3,4469.3,4465.73,4465.74,333216.0
1758490200,4465.73,4470.08,4465.0,4470.08,1631022.0
1758490380,4470.3,4474.26,4470.02,4473.55,1423636.0
1758490560,4473.55,4473.88,4471.89,4471.89,459414.0
1758490740,4471.89,4476.35,4471.88,4473.69,1584122.0
1758490920,4473.68,4475.4,4473.68,4474.18,549324.0
1758491100,4474.17,4474.18,4469.94,4469.94,526768.0
1758491280,4469.95,4471.84,4468.56,4470.05,361690.0
1758491460,4470.04,4470.4,4468.03,4470.39,348764.0
1758491640,4470.4,4471.53,4469.3,4469.3,535700.0
1758491820,4469.31,4470.73,4468.98,4469.0,648442.0
1758492000,4469.0,4475.44,4467.36,4473.99,2184688.0
1758492180,4473.99,4475.77,4469.87,4471.56,1495928.0
1758492360,4471.56,4471.85,4463.55,4464.11,2079604.0
1758492540,4464.1,4464.11,4457.0,4460.51,5864058.0
1758492720,4459.86,4459.86,4454.77,4455.21,4263418.0
1758492900,4454.78,4458.71,4454.15,4457.94,2937316.0
1758493080,4457.93,4457.94,4451.04,4451.05,2287228.0
1758493260,4451.05,4451.72,4441.71,4449.41,13288932.0
1758493440,4449.41,4456.05,4449.41,4455.17,4208872.0
1758493620,4455.16,4456.5,4454.55,4454.86,1481262.0
1758493800,4454.86,4457.13,4453.01,4455.0,1798112.0
1758493980,4454.45,4455.0,4450.02,4451.21,2158096.0
1758494160,4451.21,4456.45,4451.21,4456.45,1710626.0
1758494340,4456.45,4459.71,4455.74,4458.85,1812434.0
1758494520,4458.84,4465.06,4458.84,4464.3,1489284.0
1758494700,4464.3,4467.94,4464.13,4466.29,1692636.0
1758494880,4466.34,4466.87,4461.57,4464.78,1452122.0
1758495060,4464.78,4466.8,4464.78,4465.7,1381780.0
1758495240,4465.71,4467.0,4465.57,4465.57,709246.0
1758495420,4465.33,4465.33,4463.01,4463.02,1080986.0
1758495600,4463.02,4463.02,4458.32,4458.54,1279730.0
1758495780,4458.54,4458.54,4450.02,4451.01,2910408.0
1758495960,4451.02,4451.62,4443.52,4445.51,5540802.0
1758496140,4445.51,4446.59,4440.53,4445.17,6931546.0
1758496320,4444.34,4448.84,4444.34,4445.51,3587070.0
1758496500,4445.5,4447.07,4444.19,4444.68,1362608.0
1758496680,4444.68,4444.68,4441.04,4442.29,2369130.0
1758496860,4442.3,4445.6,4442.0,4443.95,1609394.0
1758497040,4443.95,4450.0,4443.94,4445.91,2122346.0
1758497220,4445.91,4451.01,4445.91,4449.88,1803260.0
1758497400,4449.89,4453.31,4445.0,4445.29,3229700.0
1758497580,4445.29,4449.33,4445.23,4449.33,1058408.0
1758497760,4449.32,4454.67,4446.77,4453.2,1779142.0
1758497940,4453.19,4453.2,4449.45,4450.03,667100.0
1758498120,4450.03,4454.69,4450.03,4452.92,1559124.0
1758498300,4452.92,4452.93,4449.05,4451.05,807702.0
1758498480,4451.05,4451.05,4447.61,4448.5,1001832.0
1758498660,4448.5,4451.25,4446.55,4451.02,577204.0
1758498840,4451.02,4451.02,4447.0,4447.55,724776.0
1758499020,4447.54,4450.22,4441.7,4443.0,2840464.0
1758499200,4443.01,4446.48,4437.16,4446.47,9375012.0
1758499380,4446.54,4451.99,4446.54,4451.99,3902520.0
1758499560,4451.99,4453.22,4450.0,4450.01,1941400.0
1758499740,4450.01,4451.77,4446.17,4451.77,2039476.0
1758499920,4451.76,4454.01,4447.65,4447.65,3259776.0
1758500100,4447.65,4449.59,4444.39,4449.59,2967532.0
1758500280,4449.19,4449.19,4433.88,4434.32,8935380.0
1758500460,4433.88,4434.62,4425.64,4430.0,14047564.0
1758500640,4430.0,4431.99,4421.54,4424.94,10252484.0
1758500820,4425.33,4425.9,4420.01,4425.3,8077946.0
1758501000,4424.64,4424.64,4366.58,4378.85,61492014.0
1758501180,4378.36,4386.32,4350.0,4364.85,88721304.0
1758501360,4366.2,4377.32,4349.92,4364.52,25234122.0
1758501540,4364.66,4367.34,4357.5,4366.52,11233142.0
1758501720,4366.74,4373.68,4358.16,4359.01,10321618.0
1758501900,4358.66,4364.25,4350.9,4355.6,14935442.0
1758502080,4355.76,4356.99,4323.42,4324.93,35657722.0
1758502260,4322.55,4343.69,4320.0,4338.0,25632002.0
1758502440,4337.52,4341.01,4326.08,4330.16,9678108.0
1758502620,4330.54,4342.6,4326.83,4333.46,8482788.0
1758502800,4332.86,4337.27,4326.64,4337.27,13280426.0
1758502980,4337.6,4349.54,4336.58,4345.21,12650990.0
1758503160,4344.65,4345.64,4328.04,4330.19,8870138.0
1758503340,4330.51,4336.55,4328.65,4328.73,8058166.0
1758503520,4328.47,4342.78,4328.0,4339.81,8729582.0
1758503700,4339.82,4347.42,4329.33,4332.65,12053576.0
1758503880,4332.64,4334.84,4326.74,4331.11,7444534.0
1758504060,4331.05,4333.95,4327.35,4329.99,6476780.0
1758504240,4330.0,4336.24,4325.76,4335.95,12690480.0
1758504420,4335.65,4339.95,4333.87,4337.69,5226300.0
1758504600,4337.68,4344.53,4332.24,4342.01,5240272.0
1758504780,4342.01,4345.35,4341.79,4344.56,4220626.0
1758504960,4344.57,4345.19,4340.01,4343.0,4596250.0
1758505140,4343.0,4347.61,4342.42,4346.45,3960170.0
1758505320,4346.46,4347.45,4341.2,4343.62,2451756.0
1758505500,4343.63,4348.62,4340.82,4345.02,4749700.0
1758505680,4344.79,4346.96,4340.84,4341.73,2420984.0
1758505860,4341.49,4341.49,4333.24,4334.35,6616022.0
1758506040,4334.79,4335.0,4325.56,4326.27,9925534.0
1758506220,4327.17,4328.89,4323.58,4325.73,7063320.0
1758506400,4325.74,4334.0,4316.52,4323.0,13125354.0
1758506580,4323.0,4338.3,4323.0,4331.36,7806116.0
1758506760,4331.84,4333.0,4323.0,4331.88,5644454.0
1758506940,4332.38,4334.24,4326.32,4326.32,2562900.0
1758507120,4326.33,4329.6,4326.0,4326.19,3201994.0
1758507300,4326.18,4330.47,4322.69,4329.33,2943450.0
1758507480,4328.99,4330.68,4321.3,4321.3,4472586.0
1758507660,4321.81,4327.18,4319.87,4320.87,4962500.0
1758507840,4320.87,4324.83,4311.29,4313.12,14010392.0
1758508020,4313.12,4314.29,4283.7,4307.53,62185984.0
1758508200,4307.53,4308.11,4255.15,4280.44,45504304.0
1758508380,4280.03,4295.74,4274.57,4284.71,21349382.0
1758508560,4284.84,4292.87,4278.58,4280.67,11702670.0
1758508740,4280.67,4292.87,4278.57,4290.3,13148010.0
1758508920,4290.0,4291.36,4283.4,4289.8,4663350.0
1758509100,4289.8,4296.39,4288.01,4296.3,7553002.0
1758509280,4296.37,4297.31,4290.38,4290.38,6037430.0
1758509460,4290.38,4297.36,4288.58,4289.77,6180210.0
1758509640,4289.77,4291.85,4286.99,4289.35,4113268.0
1758509820,4289.34,4290.01,4285.4,4286.02,3198380.0
1758510000,4286.23,4295.49,4285.2,4291.62,3076252.0
1758510180,4291.62,4297.0,4290.65,4295.71,3984354.0
1758510360,4295.71,4303.51,4294.09,4298.01,9560862.0
1758510540,4297.68,4300.98,4292.6,4293.2,4404560.0
1758510720,4293.2,4301.47,4293.2,4296.63,3904068.0
1758510900,4296.68,4304.1,4296.29,4302.48,4140044.0
1758511080,4302.48,4302.48,4295.0,4296.42,3220638.0
1758511260,4296.42,4301.76,4294.26,4301.45,2189352.0
1758511440,4301.46,4301.46,4297.0,4300.0,2979448.0
1758511620,4300.0,4302.8,4300.0,4302.8,2102510.0
1758511800,4302.79,4305.54,4296.47,4304.0,4730952.0
1758511980,4304.0,4304.01,4296.7,4297.05,2062116.0
1758512160,4297.04,4297.91,4293.15,4293.71,3113288.0
1758512340,4293.32,4293.57,4290.23,4292.2,2780894.0
1758512520,4292.2,4293.77,4291.54,4292.44,2212596.0
1758512700,4292.44,4301.25,4292.28,4300.0,4626978.0
1758512880,4300.0,4303.6,4298.65,4300.02,1944626.0
1758513060,4300.02,4304.9,4300.0,4303.76,1575326.0
1758513240,4303.77,4306.08,4303.49,4304.1,2063108.0
1758513420,4304.11,4305.0,4302.46,4303.61,1545164.0
1758513600,4302.9,4302.9,4298.09,4300.55,2784522.0
1758513780,4300.56,4303.99,4300.55,4302.67,1479056.0
1758513960,4302.67,4308.77,4302.67,4304.84,4397608.0
1758514140,4304.84,4304.84,4295.73,4296.85,3561746.0
1758514320,4296.85,4299.5,4294.83,4294.84,2352446.0
1758514500,4295.34,4299.06,4288.93,4296.01,6645202.0
1758514680,4296.0,4299.04,4293.15,4298.53,3732944.0
1758514860,4298.91,4300.96,4293.39,4295.98,1979814.0
1758515040,4296.32,4298.87,4295.52,4297.2,2198880.0
1758515220,4297.21,4299.49,4297.2,4299.49,1503006.0
1758515400,4299.48,4305.0,4298.67,4301.32,2546920.0
1758515580,4301.32,4301.32,4296.04,4296.75,1514366.0
1758515760,4297.0,4299.76,4296.05,4297.72,1403952.0
1758515940,4297.71,4297.72,4295.39,4296.65,1848240.0
1758516120,4296.99,4300.0,4295.4,4295.8,1363722.0
1758516300,4295.83,4295.84,4292.18,4293.02,2893120.0
1758516480,4293.02,4294.76,4291.0,4292.1,2062334.0
1758516660,4292.09,4294.33,4289.39,4289.62,2315366.0
1758516840,4289.99,4293.23,4286.57,4287.83,3248046.0
1758517020,4287.83,4289.25,4286.2,4288.01,3101432.0
1758517200,4287.68,4288.98,4285.17,4286.3,3331872.0
1758517380,4286.3,4288.47,4285.75,4286.55,3650494.0
1758517560,4286.56,4286.56,4281.0,4281.85,4824246.0
1758517740,4281.85,4284.0,4280.0,4282.34,3325468.0
1758517920,4283.62,4291.25,4282.74,4288.77,2803188.0
1758518100,4288.77,4290.12,4285.35,4286.5,2251944.0
1758518280,4286.49,4288.92,4284.14,4284.14,1231330.0
1758518460,4284.14,4291.47,4283.01,4290.67,2114506.0
1758518640,4291.09,4294.12,4290.76,4291.01,2247662.0
1758518820,4291.0,4296.59,4290.13,4294.44,2238584.0
1758519000,4294.43,4294.44,4283.09,4283.09,3865800.0
1758519180,4283.0,4285.84,4282.01,4282.01,3278832.0
1758519360,4282.01,4284.26,4281.26,4282.22,3809860.0
1758519540,4281.91,4283.71,4279.69,4281.26,2604662.0
1758519720,4281.26,4282.88,4277.0,4278.21,4449118.0
1758519900,4278.21,4285.0,4276.17,4283.0,2710410.0
1758520080,4283.01,4285.0,4280.87,4281.32,1289522.0
1758520260,4281.32,4282.41,4280.45,4280.71,980668.0
1758520440,4281.25,4282.52,4280.48,4280.48,1740654.0
1758520620,4280.49,4280.96,4277.93,4279.03,652734.0
1758520800,4216.89,4234.5,4026.01,4088.35,228855362.0
1758520980,4085.31,4148.05,4085.31,4141.32,97185238.0
1758521160,4142.24,4160.43,4131.07,4139.77,37965084.0
1758521340,4138.64,4159.91,4137.65,4146.95,28045682.0
1758521520,4147.7,4158.3,4145.7,4152.46,21575770.0
1758521700,4151.86,4176.26,4144.24,4169.94,27149488.0
1758521880,4169.8,4179.99,4166.2,4176.37,15737708.0
1758522060,4176.37,4185.4,4162.3,4184.42,23172684.0
1758522240,4184.6,4200.0,4180.18,4182.96,29928158.0
1758522420,4183.25,4184.86,4173.69,4177.98,24573820.0
1758522600,4178.6,4182.62,4171.19,4178.65,13623022.0
1758522780,4179.14,4194.89,4175.73,4194.0,15476272.0
1758522960,4194.0,4196.33,4186.51,4191.25,9894686.0
1758523140,4190.41,4192.27,4179.58,4187.56,9995376.0
1758523320,4188.95,4192.8,4186.44,4191.46,12023416.0
1758523500,4191.55,4192.94,4186.24,4191.99,7781004.0
1758523680,4192.59,4193.48,4185.52,4190.34,7095804.0
1758523860,4190.34,4190.34,4180.26,4180.9,7423466.0
1758524040,4181.03,4183.37,4177.09,4181.99,7848832.0
1758524220,4181.99,4190.81,4180.17,4190.01,8610730.0
1758524400,4190.01,4192.77,4186.81,4191.57,13443270.0
1758524580,4191.57,4214.64,4190.18,4196.19,20671380.0
1758524760,4196.19,4198.01,4190.44,4190.61,5668586.0
1758524940,4190.85,4192.33,4184.49,4190.42,15813644.0
1758525120,4190.42,4192.7,4186.69,4190.01,6955454.0
1758525300,4190.0,4196.28,4188.38,4190.31,6404030.0
1758525480,4190.1,4194.05,4181.23,4194.01,7612880.0
1758525660,4194.01,4195.95,4189.04,4194.37,9227554.0
1758525840,4194.36,4195.62,4190.0,4195.4,6350730.0
1758526020,4195.0,4202.51,4195.0,4200.29,7843532.0
1758526200,4200.3,4214.65,4194.06,4212.53,10755686.0
1758526380,4212.21,4224.25,4206.92,4212.11,25778138.0
1758526560,4212.09,4212.1,4201.3,4204.19,9966630.0
1758526740,4203.97,4204.73,4198.15,4202.12,7250674.0
1758526920,4202.13,4202.26,4198.85,4201.52,3241908.0
1758527100,4201.51,4203.9,4199.0,4199.0,4689206.0
1758527280,4199.0,4200.18,4191.66,4194.93,6186844.0
1758527460,4195.03,4199.02,4193.1,4194.23,4286244.0
1758527640,4194.23,4198.22,4191.56,4192.0,4507378.0
1758527820,4192.0,4196.47,4190.57,4191.45,5107862.0
1758528000,4191.46,4192.57,4184.51,4185.79,8678214.0
1758528180,4186.45,4191.46,4184.8,4191.03,6469632.0
1758528360,4191.03,4197.13,4187.16,4196.43,4947108.0
1758528540,4196.43,4205.82,4195.23,4199.48,7456608.0
1758528720,4199.2,4204.47,4196.64,4196.65,5383754.0
1758528900,4196.65,4197.73,4185.85,4196.41,6481546.0
1758529080,4196.42,4202.68,4195.9,4200.07,3746480.0
1758529260,4200.08,4203.98,4191.44,4191.93,3450462.0
1758529440,4191.94,4195.89,4191.53,4194.44,1809736.0
1758529620,4193.77,4193.8,4190.03,4191.93,3499794.0
1758529800,4191.71,4195.29,4189.0,4191.59,4822074.0
1758529980,4191.99,4203.0,4187.57,4201.31,3664570.0
1758530160,4201.31,4201.31,4196.21,4197.74,2953916.0
1758530340,4197.74,4200.0,4195.17,4195.99,2846954.0
1758530520,4196.36,4201.31,4196.26,4198.51,1506782.0
1758530700,4198.08,4201.94,4197.92,4200.32,1695960.0
1758530880,4200.13,4203.0,4196.86,4197.72,2851896.0
1758531060,4197.72,4198.2,4195.0,4196.49,1306990.0
1758531240,4196.48,4198.72,4194.4,4196.42,1031144.0
1758531420,4194.24,4194.36,4190.0,4192.54,2723398.0
1758531600,4193.11,4195.49,4189.86,4191.99,2472482.0
1758531780,4192.0,4192.0,4184.01,4186.78,5084908.0
1758531960,4186.94,4193.3,4184.46,4191.53,2737370.0
1758532140,4191.85,4191.85,4184.0,4186.22,4086224.0
1758532320,4186.22,4187.04,4181.65,4182.71,4217984.0
1758532500,4182.71,4190.0,4182.33,4189.69,4911290.0
1758532680,4189.68,4189.69,4183.07,4183.99,1780342.0
1758532860,4184.62,4184.97,4174.6,4177.89,9194250.0
1758533040,4178.16,4185.67,4175.36,4183.36,5834486.0
1758533220,4183.37,4184.09,4180.66,4180.8,2003682.0
1758533400,4180.8,4182.47,4171.61,4174.24,7137506.0
1758533580,4174.25,4178.0,4171.35,4174.95,4604200.0
1758533760,4174.94,4175.55,4165.76,4167.92,12188330.0
1758533940,4167.92,4169.04,4160.51,4166.5,11361518.0
1758534120,4166.51,4167.35,4163.39,4164.97,3595022.0
1758534300,4164.98,4170.66,4158.13,4159.13,6414960.0
1758534480,4159.13,4163.73,4150.56,4154.73,14561338.0
1758534660,4154.54,4158.39,4135.01,4141.91,24903522.0
1758534840,4142.01,4157.23,4141.73,4153.99,12409854.0
1758535020,4155.08,4155.09,4145.0,4149.6,5901062.0
1758535200,4149.59,4152.72,4144.5,4147.56,7639850.0
1758535380,4146.64,4162.0,4137.21,4162.0,11913154.0
1758535560,4162.23,4167.57,4159.32,4167.24,12427386.0
1758535740,4167.24,4169.04,4162.56,4167.6,6267356.0
1758535920,4167.92,4168.78,4159.95,4161.5,2756696.0
1758536100,4161.55,4169.98,4161.29,4166.18,5643398.0
1758536280,4165.88,4169.2,4163.0,4167.83,3850122.0
1758536460,4168.0,4170.74,4165.97,4166.56,2583712.0
1758536640,4166.55,4171.88,4166.55,4168.08,2919500.0
1758536820,4168.08,4171.72,4166.1,4169.44,3056350.0
1758537000,4169.43,4169.44,4160.05,4162.0,4633564.0
1758537180,4162.01,4166.52,4160.8,4160.81,2015686.0
1758537360,4160.8,4162.76,4154.54,4155.97,3457238.0
1758537540,4155.98,4157.95,4152.96,4154.0,2127074.0
1758537720,4154.01,4157.79,4152.8,4156.51,1469170.0
1758537900,4156.5,4169.0,4156.18,4168.68,3825054.0
1758538080,4168.65,4172.93,4166.74,4172.36,3637082.0
1758538260,4171.92,4181.67,4171.51,4181.62,8743496.0
1758538440,4181.62,4187.83,4177.26,4185.31,7195916.0
1758538620,4185.02,4187.55,4180.0,4180.02,5268598.0
1758538800,4180.01,4186.03,4180.0,4183.48,4450052.0
1758538980,4183.48,4183.49,4175.74,4176.64,2873294.0
1758539160,4176.01,4185.0,4175.73,4184.38,2569160.0
1758539340,4184.52,4187.69,4183.2,4183.62,4204312.0
1758539520,4183.61,4183.62,4179.16,4179.99,1799180.0
1758539700,4179.99,4180.55,4171.34,4173.87,7728216.0
1758539880,4173.91,4178.0,4173.11,4175.31,2070192.0
1758540060,4175.32,4189.6,4175.31,4185.41,4261090.0
1758540240,4185.42,4187.6,4176.38,4180.85,2401728.0
1758540420,4181.07,4182.46,4179.0,4179.01,1111816.0
1758540600,4178.79,4181.2,4175.62,4175.64,2509628.0
1758540780,4175.62,4180.54,4175.62,4179.84,1916218.0
1758540960,4179.83,4182.2,4177.0,4177.69,2082824.0
1758541140,4177.69,4180.0,4175.93,4178.05,1344158.0
1758541320,4178.04,4182.0,4177.7,4180.82,879558.0
1758541500,4180.82,4187.43,4179.13,4179.83,2051984.0
1758541680,4179.83,4183.0,4175.09,4177.46,2555612.0
1758541860,4177.45,4180.72,4176.32,4176.66,1474000.0
1758542040,4177.37,4180.09,4176.14,4179.66,1953476.0
1758542220,4179.66,4179.91,4176.84,4179.53,1219290.0
1758542400,4179.54,4181.16,4170.62,4173.47,3122644.0
1758542580,4173.48,4175.46,4169.23,4171.29,4760390.0
1758542760,4171.29,4173.57,4167.23,4171.64,4132850.0
1758542940,4171.63,4175.08,4170.64,4172.92,3303512.0
1758543120,4172.92,4178.85,4172.73,4177.33,1701660.0
1758543300,4177.32,4181.0,4172.77,4180.21,1184066.0
1758543480,4180.21,4185.81,4177.02,4179.01,1970500.0
1758543660,4179.01,4184.71,4176.68,4182.48,2872572.0
1758543840,4182.49,4187.19,4180.22,4186.51,2034066.0
1758544020,4186.5,4188.02,4181.61,4181.84,1958222.0
1758544200,4181.85,4184.99,4178.47,4180.35,2286170.0
1758544380,4180.35,4180.35,4175.23,4175.24,2131074.0
1758544560,4175.23,4179.56,4171.87,4178.38,1524804.0
1758544740,4178.38,4179.32,4175.58,4178.87,1142894.0
1758544920,4178.86,4182.32,4177.0,4178.03,1411230.0
1758545100,4178.03,4181.8,4176.81,4179.93,1617748.0
1758545280,4179.69,4186.88,4178.45,4186.54,2062918.0
1758545460,4186.55,4197.76,4185.8,4189.08,10031780.0
1758545640,4189.08,4194.09,4187.12,4192.3,3757626.0
1758545820,4192.29,4192.79,4188.6,4190.36,1662312.0
1758546000,4190.36,4193.94,4186.37,4192.29,2600306.0
1758546180,4192.58,4196.93,4191.6,4195.58,4681460.0
1758546360,4195.58,4199.81,4192.72,4199.65,3989194.0
1758546540,4199.57,4199.57,4195.0,4198.84,2649766.0
1758546720,4198.84,4203.87,4197.0,4203.55,4634932.0
1758546900,4203.68,4204.24,4196.0,4197.82,3888016.0
1758547080,4197.84,4199.0,4191.39,4192.14,2993280.0
1758547260,4192.07,4218.0,4191.76,4205.99,13341434.0
1758547440,4205.93,4205.93,4195.0,4196.01,4435176.0
1758547620,4196.28,4201.9,4195.58,4201.41,2549366.0
1758547800,4201.1,4201.1,4184.52,4191.57,9519652.0
1758547980,4191.57,4192.39,4185.52,4189.17,4904222.0
1758548160,4189.18,4192.63,4181.97,4182.37,5701746.0
1758548340,4182.38,4185.49,4177.36,4179.54,7031784.0
1758548520,4180.2,4184.77,4179.06,4180.0,2982406.0
1758548700,4179.71,4183.36,4171.89,4175.68,9587566.0
1758548880,4175.87,4183.5,4174.72,4180.77,4673764.0
1758549060,4180.94,4190.54,4177.32,4190.54,4447360.0
1758549240,4190.3,4198.79,4190.29,4198.79,6003236.0
1758549420,4199.0,4206.85,4193.91,4205.6,6157890.0
1758549600,4205.03,4212.44,4200.2,4205.29,8582414.0
1758549780,4205.29,4206.02,4197.07,4199.12,5373668.0
1758549960,4199.11,4207.67,4196.69,4199.51,4966426.0
1758550140,4199.51,4206.61,4196.57,4199.02,3759796.0
1758550320,4199.02,4201.62,4195.0,4195.01,2602656.0
1758550500,4195.55,4207.83,4195.55,4204.86,3331242.0
1758550680,4204.86,4209.0,4197.84,4203.56,5044374.0
1758550860,4203.56,4214.26,4202.73,4213.59,6755184.0
1758551040,4213.8,4217.3,4198.55,4200.88,8664078.0
1758551220,4200.25,4215.58,4199.73,4214.48,4482872.0
1758551400,4214.48,4217.24,4200.0,4201.11,9304060.0
1758551580,4201.11,4205.75,4198.69,4203.01,5600602.0
1758551760,4203.01,4203.01,4192.0,4196.48,5457830.0
1758551940,4196.49,4198.06,4192.23,4196.95,3187866.0
1758552120,4196.45,4197.77,4194.11,4196.85,1941250.0
1758552300,4196.76,4199.34,4185.48,4185.85,4833818.0
1758552480,4186.1,4190.84,4184.47,4184.66,5157838.0
1758552660,4184.66,4189.18,4182.28,4186.79,3549034.0
1758552840,4187.08,4187.48,4180.94,4187.03,3133578.0
1758553020,4187.03,4192.5,4187.03,4188.0,2419838.0
1758553200,4187.99,4193.99,4185.0,4185.01,3463824.0
1758553380,4185.33,4188.76,4167.21,4169.67,12775586.0
1758553560,4168.37,4179.13,4168.37,4178.58,10162608.0
1758553740,4178.58,4184.98,4175.43,4177.27,4563494.0
1758553920,4177.28,4177.28,4172.21,4172.21,3504704.0
1758554100,4172.2,4176.68,4170.0,4172.5,4457202.0
1758554280,4172.16,4172.5,4165.02,4170.16,8678816.0
1758554460,4170.16,4172.0,4167.45,4168.08,3147422.0
1758554640,4168.08,4174.0,4166.34,4173.3,3633460.0
1758554820,4173.31,4176.0,4170.24,4175.88,3830912.0
1758555000,4175.88,4180.0,4170.84,4177.37,6382584.0
1758555180,4177.18,4177.48,4169.09,4169.67,4998084.0
1758555360,4169.32,4175.83,4165.55,4174.02,4569594.0
1758555540,4173.74,4175.03,4170.59,4171.09,1945414.0
1758555720,4171.09,4172.25,4168.12,4168.89,2235520.0
1758555900,4168.89,4173.16,4156.5,4166.04,9335968.0
1758556080,4166.05,4174.58,4165.66,4169.78,6041836.0
1758556260,4169.8,4169.8,4161.08,4162.57,3765328.0
1758556440,4162.57,4167.65,4162.57,4166.97,5398650.0
1758556620,4166.97,4168.98,4164.72,4165.82,2169448.0
1758556800,4165.83,4168.73,4162.87,4167.68,4542054.0
1758556980,4167.04,4173.27,4165.55,4170.16,3722994.0
1758557160,4170.16,4171.53,4164.28,4167.16,2362362.0
1758557340,4167.01,4174.96,4167.01,4174.72,3949794.0
1758557520,4174.72,4178.41,4172.76,4177.12,3607460.0
1758557700,4177.11,4177.12,4167.93,4170.18,3147250.0
1758557880,4171.2,4177.0,4171.2,4174.39,1944736.0
1758558060,4174.39,4178.9,4166.81,4167.01,2731404.0
1758558240,4167.0,4181.06,4166.81,4178.19,3504966.0
1758558420,4178.2,4179.0,4172.0,4173.54,2179222.0
1758558600,4173.75,4178.39,4169.06,4176.95,1917286.0
1758558780,4177.09,4178.52,4165.53,4167.93,2868604.0
1758558960,4167.92,4170.48,4165.26,4168.49,1754836.0
1758559140,4168.48,4172.47,4165.74,4169.55,2593244.0
1758559320,4169.29,4169.29,4165.0,4165.26,1958714.0
1758559500,4165.1,4168.13,4162.47,4163.6,3122464.0
1758559680,4163.6,4171.82,4163.6,4167.62,2520772.0
1758559860,4167.62,4167.62,4158.25,4160.2,3210010.0
1758560040,4160.2,4166.65,4160.2,4163.89,1954388.0
1758560220,4164.51,4168.55,4161.76,4162.61,1453398.0
1758560400,4163.28,4164.83,4149.77,4153.36,4991324.0
1758560580,4152.89,4159.24,4152.78,4153.73,6644658.0
1758560760,4153.73,4156.47,4146.56,4147.28,12312598.0
1758560940,4146.0,4151.07,4144.52,4147.66,8674454.0
1758561120,4147.67,4156.4,4146.92,4152.24,3330198.0
1758561300,4152.41,4156.13,4149.24,4154.94,2456204.0
1758561480,4154.94,4158.88,4154.35,4157.08,1770438.0
1758561660,4157.37,4171.89,4157.37,4168.77,6514580.0
1758561840,4168.27,4170.53,4164.53,4169.71,2288794.0
1758562020,4169.71,4170.0,4165.42,4165.94,2542818.0
1758562200,4165.78,4173.24,4164.59,4172.15,2481384.0
1758562380,4172.15,4172.99,4159.27,4159.68,4374690.0
1758562560,4160.07,4177.92,4159.32,4170.69,7141658.0
1758562740,4170.69,4174.6,4168.93,4174.43,2671526.0
1758562920,4174.44,4174.44,4168.4,4169.7,1912726.0
1758563100,4169.7,4172.85,4167.01,4168.45,1620282.0
1758563280,4168.45,4174.73,4168.45,4173.34,3201314.0
1758563460,4173.2,4173.2,4163.47,4164.22,2366356.0
1758563640,4164.22,4166.01,4160.21,4161.99,1549464.0
1758563820,4161.49,4164.37,4159.24,4162.64,1526652.0
1758564000,4162.65,4164.93,4160.19,4162.1,2085668.0
1758564180,4162.11,4165.38,4160.0,4162.91,1201648.0
1758564360,4162.91,4171.19,4161.61,4169.43,1919832.0
1758564540,4168.97,4171.17,4167.79,4168.03,1152720.0
1758564720,4167.75,4171.87,4167.75,4171.61,864912.0
1758564900,4171.21,4172.76,4167.0,4169.44,1099970.0
1758565080,4169.44,4173.68,4168.4,4170.04,1498954.0
1758565260,4170.03,4173.84,4166.86,4173.83,1239458.0
1758565440,4173.83,4173.84,4168.63,4171.72,1134342.0
1758565620,4171.71,4173.67,4168.7,4169.99,721182.0
1758565800,4170.0,4172.07,4169.23,4171.86,1530122.0
1758565980,4171.87,4176.3,4171.86,4174.22,2179418.0
1758566160,4173.85,4173.85,4170.0,4170.39,1073170.0
1758566340,4170.4,4173.38,4168.71,4168.72,955674.0
1758566520,4168.14,4169.96,4163.66,4163.66,1379410.0
1758566700,4163.3,4163.65,4158.14,4160.04,3269832.0
1758566880,4160.04,4162.98,4156.38,4157.02,2003288.0
1758567060,4157.02,4159.12,4154.0,4154.59,2440740.0
1758567240,4154.48,4156.39,4153.72,4156.39,1691974.0
1758567420,4156.46,4158.19,4153.6,4153.61,3561492.0
1758567600,4153.61,4156.23,4152.98,4153.0,1545984.0
1758567780,4153.01,4155.44,4148.01,4149.99,3031950.0
1758567960,4149.99,4156.67,4149.99,4150.49,2655802.0
1758568140,4150.49,4155.32,4147.43,4153.2,1682448.0
1758568320,4153.05,4154.58,4151.69,4153.5,920264.0
1758568500,4153.5,4156.65,4142.61,4149.41,4123220.0
1758568680,4149.42,4154.28,4146.16,4153.74,2526442.0
1758568860,4153.74,4155.35,4147.05,4147.8,1641474.0
1758569040,4147.79,4164.4,4147.75,4156.48,3097922.0
1758569220,4156.48,4156.72,4150.85,4151.77,1582424.0
1758569400,4151.75,4153.03,4146.84,4149.31,2943590.0
1758569580,4149.3,4151.72,4139.78,4139.78,4715204.0
1758569760,4139.95,4140.7,4116.03,4139.9,35411340.0
1758569940,4139.89,4147.44,4139.18,4144.91,4041814.0
1758570120,4145.06,4145.99,4138.07,4140.91,5013268.0
1758570300,4141.61,4142.58,4124.63,4134.35,16603318.0
1758570480,4134.36,4138.14,4128.32,4135.96,4856868.0
1758570660,4135.96,4147.0,4129.65,4143.66,4817116.0
1758570840,4143.66,4146.23,4138.68,4138.68,2818038.0
1758571020,4138.68,4139.19,4130.76,4133.14,4069818.0
1758571200,4133.18,4139.99,4132.48,4135.12,3154548.0
1758571380,4136.36,4145.64,4135.0,4144.98,2911602.0
1758571560,4144.66,4146.99,4140.63,4145.67,2986832.0
1758571740,4145.66,4153.35,4142.17,4152.29,4040744.0
1758571920,4152.29,4154.17,4148.65,4149.65,3373206.0
1758572100,4149.23,4152.8,4144.0,4146.71,2572066.0
1758572280,4146.85,4153.79,4145.46,4152.6,1765184.0
1758572460,4152.6,4156.58,4149.0,4155.51,1967968.0
1758572640,4155.55,4155.56,4149.75,4153.08,985878.0
1758572820,4153.09,4158.0,4152.6,4157.03,1595254.0
1758573000,4156.91,4165.63,4156.49,4164.15,4229064.0
1758573180,4164.15,4174.11,4163.0,4170.97,6217656.0
1758573360,4170.97,4172.38,4167.26,4172.38,2239622.0
1758573540,4172.37,4173.0,4168.44,4171.15,2494836.0
1758573720,4171.16,4174.52,4169.47,4173.45,4549828.0
1758573900,4173.45,4174.94,4169.73,4173.7,2819544.0
1758574080,4173.7,4176.0,4170.84,4174.59,1671240.0
1758574260,4174.5,4183.4,4174.12,4180.56,7975094.0
1758574440,4180.56,4187.92,4179.83,4182.79,5824286.0
1758574620,4182.61,4183.36,4178.17,4179.77,3714760.0
1758574800,4179.77,4182.6,4174.07,4177.86,2984894.0
1758574980,4177.86,4185.19,4177.86,4183.61,1487844.0
1758575160,4183.6,4185.13,4180.28,4182.13,3432290.0
1758575340,4182.13,4182.13,4178.71,4178.97,943704.0
1758575520,4179.11,4179.13,4177.0,4179.13,1481746.0
1758575700,4179.43,4185.0,4179.12,4183.7,1098946.0
1758575880,4183.71,4186.72,4183.7,4186.36,1107126.0
1758576060,4186.36,4190.78,4184.62,4190.3,1799840.0
1758576240,4190.0,4191.0,4184.12,4185.47,2097424.0
1758576420,4185.99,4187.88,4184.77,4186.82,1414404.0
1758576600,4186.83,4188.89,4185.06,4187.72,1571142.0
1758576780,4187.73,4190.0,4187.05,4190.0,677632.0
1758576960,4190.0,4194.25,4189.99,4193.95,2134050.0
1758577140,4193.95,4194.3,4189.0,4190.02,1130824.0
1758577320,4190.02,4193.49,4189.75,4193.49,797070.0
1758577500,4193.48,4193.53,4188.41,4188.42,1056412.0
1758577680,4188.41,4190.26,4188.41,4190.26,452690.0
1758577860,4190.25,4195.56,4190.25,4193.57,1015798.0
1758578040,4193.57,4193.57,4189.33,4193.28,919556.0
1758578220,4193.28,4196.75,4193.27,4195.95,1077350.0
1758578400,4195.78,4196.49,4189.2,4190.97,2751418.0
1758578580,4190.96,4193.47,4188.0,4193.47,1733380.0
1758578760,4193.73,4194.0,4186.73,4188.21,1769286.0
1758578940,4188.21,4190.61,4184.19,4187.17,2312362.0
1758579120,4187.17,4190.2,4187.17,4189.68,1610114.0
1758579300,4189.67,4189.67,4186.6,4188.6,1803604.0
1758579480,4188.59,4193.79,4187.0,4193.79,3322546.0
1758579660,4193.92,4196.18,4193.68,4193.9,2912906.0
1758579840,4193.9,4195.4,4192.15,4192.43,1441744.0
1758580020,4193.0,4193.07,4187.0,4187.0,1123438.0
1758580200,4187.01,4190.84,4186.3,4187.34,1212874.0
1758580380,4186.64,4190.66,4186.64,4187.73,1260054.0
1758580560,4187.73,4192.44,4182.63,4183.79,2530316.0
1758580740,4183.78,4186.58,4183.78,4186.56,903190.0
1758580920,4186.56,4189.56,4186.03,4188.79,794852.0
1758581100,4188.8,4189.41,4185.61,4185.61,1092784.0
1758581280,4185.61,4185.96,4182.34,4184.09,1442848.0
1758581460,4184.09,4185.68,4183.08,4185.67,1243422.0
1758581640,4185.68,4186.6,4183.2,4183.28,724484.0
1758581820,4183.3,4189.99,4183.3,4188.45,1738066.0
1758582000,4188.45,4191.37,4187.14,4190.0,804844.0
1758582180,4190.01,4193.02,4190.0,4192.82,1495486.0
1758582360,4192.81,4195.64,4190.32,4195.64,2291382.0
1758582540,4195.64,4195.99,4194.14,4195.19,891478.0
1758582720,4194.69,4196.16,4194.69,4195.97,1059446.0
1758582900,4195.98,4206.33,4195.97,4198.89,8742872.0
1758583080,4198.89,4202.0,4196.71,4200.75,2981514.0
1758583260,4200.32,4203.5,4198.8,4199.18,1785296.0
1758583440,4199.17,4203.14,4199.17,4202.0,940344.0
1758583620,4202.0,4203.58,4199.56,4201.11,1268912.0
1758583800,4201.68,4203.47,4198.2,4198.64,2030596.0
1758583980,4198.64,4202.6,4198.38,4201.43,1617978.0
1758584160,4201.43,4205.66,4201.41,4205.28,917384.0
1758584340,4205.28,4205.29,4200.55,4200.55,971058.0
1758584520,4200.55,4203.64,4200.32,4201.6,979416.0
1758584700,4201.59,4202.99,4198.9,4201.46,1059340.0
1758584880,4201.47,4203.16,4196.89,4197.48,1842860.0
1758585060,4197.02,4197.2,4193.7,4195.28,1085478.0
1758585240,4195.27,4197.02,4193.83,4196.59,708476.0
1758585420,4196.6,4197.9,4195.52,4196.86,889152.0
1758585600,4196.86,4205.67,4193.21,4205.67,2879406.0
1758585780,4205.66,4205.8,4198.25,4199.88,1592336.0
1758585960,4199.89,4204.07,4193.68,4195.24,2053116.0
1758586140,4195.25,4199.6,4194.21,4198.65,2070338.0
1758586320,4198.64,4203.93,4197.33,4203.24,1541352.0
1758586500,4203.25,4209.81,4202.09,4205.55,4593330.0
1758586680,4205.1,4209.99,4204.88,4208.01,2319930.0
1758586860,4208.61,4209.36,4204.0,4205.24,2200346.0
1758587040,4205.24,4208.89,4205.0,4207.89,1461532.0
1758587220,4208.39,4209.96,4205.29,4205.63,1242102.0
1758587400,4205.62,4209.6,4200.01,4200.18,1799172.0
1758587580,4200.18,4201.67,4195.48,4198.54,3990424.0
1758587760,4198.54,4199.07,4195.36,4198.68,1245708.0
1758587940,4197.83,4198.12,4192.62,4192.98,1474016.0
1758588120,4192.98,4194.34,4191.47,4193.51,1155232.0
1758588300,4193.51,4195.74,4191.01,4195.4,1795810.0
1758588480,4195.44,4195.44,4188.76,4188.83,2278742.0
1758588660,4188.83,4192.06,4188.42,4189.57,1460372.0
1758588840,4189.57,4190.87,4187.99,4189.48,1865350.0
1758589020,4189.47,4191.42,4188.49,4189.92,1731946.0
1758589200,4189.92,4191.65,4185.1,4185.84,1657454.0
1758589380,4185.84,4187.4,4182.2,4185.4,2415456.0
1758589560,4185.39,4185.49,4182.39,4183.49,2121618.0
1758589740,4183.49,4183.9,4179.3,4179.3,2821034.0
1758589920,4179.31,4179.31,4173.38,4175.13,5619262.0
1758590100,4175.59,4182.52,4173.56,4181.83,3443584.0
1758590280,4181.82,4186.62,4180.0,4180.26,1916794.0
1758590460,4180.26,4190.1,4180.26,4188.41,2602044.0
1758590640,4188.4,4194.11,4188.4,4192.01,2292318.0
1758590820,4192.0,4197.74,4191.25,4195.98,2654762.0
1758591000,4195.98,4196.99,4189.5,4189.67,1264166.0
1758591180,4189.66,4189.66,4181.22,4183.19,2092798.0
1758591360,4183.59,4183.72,4178.2,4178.69,1843260.0
1758591540,4178.7,4179.09,4170.1,4171.74,4452738.0
1758591720,4171.89,4172.87,4161.59,4171.69,6690960.0
1758591900,4171.9,4176.53,4171.69,4174.42,2526902.0
1758592080,4174.41,4178.19,4171.31,4171.31,3576176.0
1758592260,4171.83,4172.08,4162.17,4165.19,5150998.0
1758592440,4165.19,4166.41,4161.98,4165.19,3020118.0
1758592620,4165.2,4167.61,4161.24,4162.24,4535658.0
1758592800,4162.23,4171.1,4162.23,4167.65,3653740.0
1758592980,4167.65,4169.08,4159.04,4165.72,4565746.0
1758593160,4165.93,4171.48,4165.92,4169.56,2275174.0
1758593340,4169.56,4182.0,4168.95,4181.99,3372538.0
1758593520,4180.97,4181.13,4175.3,4175.72,1539688.0
1758593700,4175.72,4176.55,4170.37,4170.38,3347168.0
1758593880,4170.06,4175.55,4168.57,4171.48,1640526.0
1758594060,4171.16,4171.16,4165.56,4168.44,3099448.0
1758594240,4168.44,4168.45,4162.0,4162.82,4430258.0
1758594420,4162.76,4162.77,4156.0,4157.14,4768846.0
1758594600,4157.12,4161.33,4153.41,4154.75,5283044.0
1758594780,4154.75,4160.39,4151.31,4160.39,3586578.0
1758594960,4160.14,4163.79,4157.44,4160.63,3821024.0
1758595140,4160.53,4161.95,4156.95,4158.2,1042692.0
1758595320,4158.0,4160.36,4156.33,4157.72,1858170.0
1758595500,4157.72,4159.31,4151.52,4154.73,2239432.0
1758595680,4154.73,4154.75,4151.12,4153.06,1915228.0
1758595860,4153.06,4155.9,4146.0,4146.0,5318808.0
1758596040,4145.64,4150.0,4138.84,4150.0,9397302.0
1758596220,4149.99,4150.0,4141.67,4142.04,3481384.0
1758596400,4141.69,4141.83,4133.58,4138.95,11623700.0
1758596580,4139.45,4140.56,4128.03,4130.51,10155560.0
1758596760,4130.51,4131.21,4122.97,4123.36,9319548.0
1758596940,4123.36,4126.05,4112.5,4115.39,12335068.0
1758597120,4115.4,4136.59,4115.05,4136.04,13803194.0
1758597300,4136.05,4147.27,4134.81,4147.26,9692582.0
1758597480,4147.27,4157.47,4146.15,4156.86,12353662.0
1758597660,4157.26,4162.0,4154.72,4158.32,9764150.0
1758597840,4157.65,4173.0,4156.52,4171.16,10380166.0
1758598020,4170.92,4180.0,4170.85,4175.24,10164434.0
1758598200,4175.21,4187.0,4175.02,4181.38,12382354.0
1758598380,4180.48,4195.72,4179.06,4186.24,16139036.0
1758598560,4186.31,4191.77,4186.31,4187.34,3929228.0
1758598740,4186.6,4189.92,4184.24,4187.64,4038770.0
1758598920,4187.64,4189.0,4181.31,4181.54,4557540.0
1758599100,4181.81,4191.44,4181.81,4191.44,3833940.0
1758599280,4191.43,4191.5,4188.54,4190.44,2507222.0
1758599460,4190.45,4193.64,4187.34,4187.4,2635180.0
1758599640,4187.4,4187.79,4184.99,4186.29,2579726.0
1758599820,4186.28,4186.65,4183.86,4186.49,2126938.0
1758600000,4186.49,4192.1,4186.49,4191.49,2665696.0
1758600180,4191.49,4191.71,4186.85,4188.03,1441732.0
1758600360,4188.0,4188.01,4181.03,4185.0,2807720.0
1758600540,4185.11,4185.11,4176.02,4177.5,4366432.0
1758600720,4177.51,4178.3,4174.98,4175.19,2791214.0
1758600900,4175.18,4175.19,4168.91,4173.94,4529762.0
1758601080,4173.99,4176.98,4172.01,4172.01,1211302.0
1758601260,4172.0,4173.35,4168.64,4169.61,2287228.0
1758601440,4169.6,4171.57,4164.6,4164.6,2839338.0
1758601620,4164.61,4164.97,4161.65,4161.93,2674134.0
1758601800,4161.92,4164.7,4153.06,4154.53,5161622.0
1758601980,4154.74,4160.3,4152.64,4160.15,4912424.0
1758602160,4160.14,4168.7,4158.04,4165.2,4374840.0
1758602340,4165.2,4174.73,4165.2,4172.84,3670978.0
1758602520,4172.84,4173.13,4170.13,4172.03,2624602.0
1758602700,4171.78,4172.03,4167.17,4168.09,1598216.0
1758602880,4168.09,4177.15,4165.96,4177.15,4409104.0
1758603060,4177.14,4177.18,4174.49,4176.01,2763152.0
1758603240,4176.0,4176.61,4171.37,4171.62,2515070.0
1758603420,4171.62,4175.6,4171.62,4175.37,1428034.0
1758603600,4175.37,4177.85,4174.42,4176.17,2933290.0
1758603780,4175.97,4177.42,4167.44,4168.0,3488286.0
1758603960,4168.01,4172.52,4162.82,4164.09,3631564.0
1758604140,4164.22,4172.41,4163.44,4172.41,2035468.0
1758604320,4172.41,4181.76,4172.41,4180.61,3476944.0
1758604500,4180.62,4182.88,4173.26,4174.0,3745708.0
1758604680,4174.0,4181.0,4173.3,4181.0,2726638.0
1758604860,4181.0,4181.08,4177.97,4180.11,1647680.0
1758605040,4180.11,4187.77,4179.01,4181.72,4415158.0
1758605220,4181.8,4184.46,4180.6,4183.96,1475016.0
1758605400,4183.94,4189.13,4183.84,4188.34,3753358.0
1758605580,4188.05,4191.52,4186.8,4187.39,3374208.0
1758605760,4187.39,4192.16,4187.38,4190.27,2496238.0
1758605940,4190.27,4192.98,4188.67,4190.39,2038394.0
1758606120,4190.39,4190.97,4187.6,4188.21,1379742.0
1758606300,4188.21,4190.7,4185.29,4190.0,3615830.0
1758606480,4190.24,4192.15,4186.83,4187.76,2509032.0
1758606660,4187.75,4187.76,4182.04,4182.15,2805188.0
1758606840,4182.15,4185.41,4182.15,4183.5,1265518.0
1758607020,4183.5,4184.99,4181.08,4181.08,1675664.0
1758607200,4181.08,4184.94,4180.66,4183.01,1430074.0
1758607380,4183.01,4183.02,4176.29,4177.56,2014892.0
1758607560,4177.57,4190.57,4176.96,4189.44,3107268.0
1758607740,4189.45,4195.0,4189.22,4193.52,3808954.0
1758607920,4193.52,4194.5,4190.97,4192.8,3497902.0
1758608100,4192.93,4192.93,4187.6,4191.14,2716496.0
1758608280,4191.13,4198.38,4191.13,4195.35,2753412.0
1758608460,4195.05,4197.96,4191.74,4197.96,2774378.0
1758608640,4197.96,4198.17,4196.38,4197.45,2359438.0
1758608820,4197.46,4202.91,4195.36,4199.8,7113864.0
1758609000,4199.79,4205.0,4198.13,4203.9,4494786.0
1758609180,4203.92,4214.88,4202.8,4212.3,9001804.0
1758609360,4212.2,4213.54,4203.77,4204.35,10097406.0
1758609540,4204.35,4209.0,4199.39,4199.76,5512880.0
1758609720,4199.97,4203.38,4199.76,4201.68,2640946.0
1758609900,4201.68,4204.5,4199.0,4204.41,3189954.0
1758610080,4204.41,4212.22,4204.4,4205.22,5365122.0
1758610260,4205.21,4207.23,4201.66,4205.04,4536264.0
1758610440,4205.04,4205.95,4202.52,4204.99,1633962.0
1758610620,4204.99,4206.0,4204.62,4205.09,377536.0
1758610800,4203.1,4204.09,4199.46,4200.35,6091870.0
1758610980,4200.07,4203.2,4197.62,4198.25,5077474.0
1758611160,4198.25,4206.31,4198.12,4204.31,2853862.0
1758611340,4204.31,4206.93,4200.57,4206.52,2199398.0
1758611520,4206.53,4207.31,4203.31,4203.98,1172274.0
1758611700,4203.56,4203.99,4199.36,4203.53,1997348.0
1758611880,4203.53,4206.0,4203.01,4206.0,1922762.0
1758612060,4206.0,4209.72,4204.54,4208.43,2704404.0
1758612240,4208.44,4210.59,4200.18,4200.64,2858588.0
1758612420,4200.3,4203.66,4199.51,4199.95,2265484.0
1758612600,4199.86,4201.0,4195.62,4200.84,3764796.0
1758612780,4202.34,4206.49,4199.17,4204.27,3055190.0
1758612960,4203.92,4208.48,4202.18,4204.99,2133030.0
1758613140,4205.27,4207.93,4204.66,4205.31,1536674.0
1758613320,4205.35,4206.43,4202.44,4205.72,1208050.0
1758613500,4206.0,4207.91,4204.03,4206.68,1599416.0
1758613680,4206.24,4207.81,4204.11,4206.91,2508128.0
1758613860,4206.91,4206.92,4201.8,4205.66,1752542.0
1758614040,4205.67,4205.67,4202.01,4203.17,1186262.0
1758614220,4203.17,4205.0,4202.52,4203.24,899166.0
1758614400,4203.23,4209.53,4201.45,4207.77,3426726.0
1758614580,4207.76,4207.77,4196.99,4199.23,4786762.0
1758614760,4199.22,4207.2,4190.68,4204.95,6297278.0
1758614940,4204.96,4206.0,4201.44,4203.43,2903388.0
1758615120,4203.43,4207.27,4200.64,4204.91,2704364.0
1758615300,4204.91,4209.04,4203.67,4207.34,2698932.0
1758615480,4207.34,4209.87,4206.0,4207.08,2365180.0
1758615660,4206.83,4208.15,4204.81,4206.72,2002644.0
1758615840,4206.73,4212.82,4206.72,4212.01,3325688.0
1758616020,4212.01,4212.01,4207.04,4208.28,2615576.0
1758616200,4208.28,4208.83,4202.82,4203.0,2317260.0
1758616380,4203.73,4205.62,4202.5,4204.81,1734976.0
1758616560,4204.8,4209.41,4203.91,4208.82,1158988.0
1758616740,4208.86,4209.19,4206.77,4207.32,793852.0
1758616920,4207.33,4212.19,4207.32,4210.69,2504566.0
1758617100,4210.68,4210.99,4204.6,4206.7,1392886.0
1758617280,4207.0,4208.73,4205.9,4206.96,951016.0
1758617460,4207.0,4208.84,4204.64,4208.54,1146050.0
1758617640,4208.32,4208.33,4205.09,4206.9,859396.0
1758617820,4206.9,4208.31,4206.48,4206.88,563206.0
1758618000,4206.9,4208.41,4203.05,4203.33,2282030.0
1758618180,4203.32,4208.67,4203.32,4208.37,1163548.0
1758618360,4208.37,4212.51,4207.75,4212.46,1809358.0
1758618540,4212.47,4233.43,4211.3,4218.28,15563822.0
1758618720,4218.27,4221.56,4218.27,4219.98,5396284.0
1758618900,4219.99,4220.81,4211.59,4212.46,4966102.0
1758619080,4212.46,4217.43,4212.1,4212.99,2949202.0
1758619260,4212.99,4215.57,4211.81,4212.59,1561802.0
1758619440,4212.6,4212.6,4206.6,4206.99,3145698.0
1758619620,4207.0,4207.0,4197.81,4202.53,7051810.0
1758619800,4202.54,4202.99,4196.46,4197.63,8173434.0
1758619980,4197.63,4200.84,4196.0,4196.99,4357028.0
1758620160,4197.37,4200.84,4196.84,4198.05,2182276.0
1758620340,4198.05,4199.86,4193.5,4195.47,3110458.0
1758620520,4195.47,4196.32,4192.43,4192.84,6158866.0
1758620700,4192.84,4193.7,4186.53,4188.74,8428192.0
1758620880,4188.74,4190.03,4182.65,4189.83,5525066.0
1758621060,4189.84,4192.71,4188.43,4192.71,2102294.0
1758621240,4192.7,4193.16,4190.17,4191.23,858246.0
1758621420,4191.24,4192.5,4189.05,4189.93,1796176.0
1758621600,4189.92,4190.36,4183.38,4188.97,3092726.0
1758621780,4188.97,4191.0,4185.34,4186.31,1980540.0
1758621960,4186.3,4191.3,4186.3,4188.72,1932770.0
1758622140,4188.73,4192.96,4188.72,4191.12,2385812.0
1758622320,4191.13,4192.0,4189.06,4192.0,1594960.0
1758622500,4192.17,4195.0,4190.74,4191.83,3118550.0
1758622680,4191.82,4192.37,4185.45,4186.49,1973926.0
1758622860,4186.49,4191.98,4186.49,4190.85,1830154.0
1758623040,4191.8,4194.3,4191.34,4194.0,1268258.0
1758623220,4194.01,4194.01,4188.91,4188.91,849532.0
1758623400,4188.88,4190.29,4185.32,4188.29,2743632.0
1758623580,4188.3,4192.66,4186.2,4190.9,1559374.0
1758623760,4190.9,4191.83,4185.44,4186.08,1407856.0
1758623940,4185.95,4187.18,4183.65,4183.68,2663178.0
1758624120,4183.68,4189.41,4183.68,4188.44,1488252.0
1758624300,4188.44,4192.42,4188.44,4191.58,993848.0
1758624480,4191.76,4194.0,4190.0,4193.0,1772370.0
1758624660,4193.0,4193.0,4191.0,4191.84,2279156.0
1758624840,4191.84,4194.29,4191.03,4191.36,1303842.0
1758625020,4191.36,4192.86,4190.63,4191.03,1788510.0
1758625200,4191.03,4191.03,4184.0,4185.13,4128946.0
1758625380,4185.19,4186.01,4180.48,4180.71,1929466.0
1758625560,4180.71,4183.2,4175.99,4178.56,8208228.0
1758625740,4178.69,4182.39,4178.56,4181.51,1771330.0
1758625920,4181.5,4182.15,4179.19,4181.94,1213154.0
1758626100,4181.94,4184.5,4179.01,4183.68,3389266.0
1758626280,4183.52,4186.27,4180.07,4183.38,1982832.0
1758626460,4183.39,4187.18,4182.83,4184.71,1778562.0
1758626640,4184.72,4187.18,4183.17,4186.7,1379330.0
1758626820,4186.69,4189.07,4185.81,4187.01,1015774.0
1758627000,4187.01,4192.7,4185.52,4191.67,2145520.0
1758627180,4191.67,4192.77,4189.91,4191.57,1910756.0
1758627360,4191.57,4191.72,4188.61,4189.24,1121870.0
1758627540,4189.23,4193.61,4189.23,4191.6,1394212.0
1758627720,4191.6,4192.69,4190.37,4192.12,1393252.0
1758627900,4192.13,4193.0,4189.26,4189.73,1610364.0
1758628080,4189.73,4189.99,4187.31,4187.45,1743826.0
1758628260,4187.45,4189.78,4187.11,4189.23,1071068.0
1758628440,4189.23,4192.0,4189.22,4190.6,1000668.0
1758628620,4190.6,4192.0,4189.49,4189.74,922124.0
1758628800,4189.56,4189.79,4187.79,4188.99,891938.0
1758628980,4189.0,4193.66,4187.91,4191.78,1708116.0
1758629160,4191.79,4193.68,4187.08,4187.77,2086514.0
1758629340,4187.76,4189.91,4183.53,4188.41,1683178.0
1758629520,4188.42,4193.51,4187.06,4193.35,1541864.0
1758629700,4193.35,4198.76,4191.33,4194.12,5778382.0
1758629880,4194.13,4195.44,4189.36,4189.51,1506744.0
1758630060,4189.52,4189.79,4182.15,4183.45,4066388.0
1758630240,4183.45,4186.72,4182.75,4186.05,1492432.0
1758630420,4186.05,4186.63,4184.1,4184.11,1172928.0
1758630600,4184.11,4190.0,4181.7,4190.0,3389410.0
1758630780,4190.0,4190.68,4187.64,4189.3,1580578.0
1758630960,4189.3,4190.78,4185.91,4190.25,1610122.0
1758631140,4190.24,4195.95,4190.24,4191.61,2704390.0
1758631320,4191.6,4197.32,4190.55,4196.16,2104954.0
1758631500,4196.16,4202.51,4196.16,4199.58,3217024.0
1758631680,4199.58,4202.8,4195.77,4195.96,2852824.0
1758631860,4195.96,4195.99,4189.31,4193.4,3642742.0
1758632040,4193.41,4193.63,4188.52,4188.67,2615338.0
1758632220,4188.67,4194.64,4187.32,4193.18,2401962.0
1758632400,4193.18,4193.49,4189.14,4190.61,2189124.0
1758632580,4190.62,4194.3,4189.45,4189.46,1574958.0
1758632760,4188.94,4196.26,4187.27,4194.19,1771178.0
1758632940,4193.39,4195.8,4192.36,4193.9,1997874.0
1758633120,4193.62,4194.92,4191.89,4192.35,1690628.0
1758633300,4192.35,4193.0,4189.24,4189.28,2146610.0
1758633480,4189.27,4190.31,4185.5,4186.08,1764632.0
1758633660,4185.5,4192.65,4185.18,4192.22,814846.0
1758633840,4192.23,4193.32,4189.92,4192.04,1070710.0
1758634020,4192.05,4196.96,4191.68,4194.32,1170666.0
1758634200,4193.72,4197.34,4190.08,4195.54,2588592.0
1758634380,4195.53,4207.32,4194.02,4200.68,7582570.0
1758634560,4200.78,4207.37,4187.27,4193.81,8801746.0
1758634740,4193.8,4200.84,4185.0,4185.84,4731468.0
1758634920,4185.85,4187.84,4178.43,4186.77,9343826.0
1758635100,4186.76,4192.99,4179.01,4189.4,5158196.0
1758635280,4189.4,4191.82,4181.47,4185.62,5042248.0
1758635460,4185.8,4192.48,4185.16,4189.61,5038954.0
1758635640,4190.0,4190.09,4180.44,4184.99,6210388.0
1758635820,4184.99,4188.96,4183.15,4185.41,2330898.0
1758636000,4185.87,4188.98,4182.51,4183.84,4088622.0
1758636180,4183.84,4191.81,4178.0,4190.8,5293178.0
1758636360,4190.81,4194.48,4185.28,4192.83,5660090.0
1758636540,4193.97,4209.6,4193.84,4202.84,9415624.0
1758636720,4202.85,4203.19,4191.31,4196.26,5330370.0
1758636900,4196.26,4197.04,4189.65,4190.41,7568542.0
1758637080,4190.08,4190.74,4185.24,4185.25,5005988.0
1758637260,4184.7,4186.5,4180.01,4183.6,9668842.0
1758637440,4183.59,4185.0,4180.5,4180.86,3229980.0
1758637620,4180.52,4184.0,4179.1,4182.6,4363132.0
1758637800,4182.6,4187.07,4180.0,4183.86,4150914.0
1758637980,4183.92,4186.41,4159.85,4168.31,26326702.0
1758638160,4168.54,4177.57,4164.3,4172.55,10694340.0
1758638340,4172.56,4188.69,4172.56,4188.11,7455016.0
1758638520,4187.81,4192.43,4187.59,4189.52,5306500.0
1758638700,4189.51,4190.0,4179.54,4180.94,5221608.0
1758638880,4180.94,4180.94,4172.49,4173.95,4204252.0
1758639060,4174.2,4177.01,4172.86,4175.77,3447214.0
1758639240,4175.77,4188.0,4175.48,4183.79,5270672.0
1758639420,4183.8,4184.44,4170.11,4172.56,5321188.0
1758639600,4172.55,4173.83,4165.0,4166.47,9415390.0
1758639780,4166.47,4177.61,4160.0,4177.07,13258258.0
1758639960,4177.07,4178.04,4168.81,4170.63,4206686.0
1758640140,4170.29,4179.9,4169.97,4179.61,3529388.0
1758640320,4179.62,4186.0,4179.61,4180.57,6403906.0
1758640500,4180.56,4182.35,4176.2,4178.86,4389526.0
1758640680,4178.85,4179.54,4173.52,4175.71,3729842.0
1758640860,4175.71,4185.92,4172.68,4185.91,5628870.0
1758641040,4185.91,4202.47,4185.91,4199.11,15380066.0
1758641220,4197.88,4201.31,4190.56,4190.57,5538904.0
1758641400,4190.57,4192.8,4183.69,4183.77,4172612.0
1758641580,4183.78,4187.85,4181.57,4185.25,3858156.0
1758641760,4185.25,4188.55,4184.28,4186.64,2633460.0
1758641940,4186.66,4189.98,4180.59,4181.1,1860080.0
1758642120,4181.1,4182.16,4177.14,4178.59,2522362.0
1758642300,4178.59,4183.25,4177.89,4181.34,2108472.0
1758642480,4181.35,4182.4,4178.49,4180.65,1906328.0
1758642660,4180.64,4187.66,4179.58,4179.58,2110630.0
1758642840,4179.58,4183.64,4175.54,4176.05,2403094.0
1758643020,4176.05,4180.89,4175.68,4178.8,1856728.0
1758643200,4179.11,4181.79,4173.0,4173.92,2800758.0
1758643380,4173.92,4178.71,4172.9,4175.89,4389792.0
1758643560,4175.88,4177.79,4166.0,4167.36,6579184.0
1758643740,4167.35,4169.59,4162.71,4167.54,6042024.0
1758643920,4167.29,4172.92,4164.0,4172.92,3533520.0
1758644100,4172.92,4178.81,4169.71,4177.5,5251168.0
1758644280,4177.5,4186.6,4176.09,4186.56,3528604.0
1758644460,4186.56,4190.34,4183.68,4184.86,4124880.0
1758644640,4184.86,4189.7,4184.4,4188.69,2449598.0
1758644820,4189.38,4191.57,4186.59,4186.92,3382772.0
1758645000,4186.92,4187.84,4177.53,4177.81,2613958.0
1758645180,4177.81,4180.88,4170.32,4170.32,6257866.0
1758645360,4170.33,4176.52,4161.42,4175.63,10136802.0
1758645540,4175.62,4175.63,4164.59,4167.96,5731830.0
1758645720,4167.97,4174.0,4166.46,4170.17,2926382.0
1758645900,4170.16,4181.92,4170.16,4181.28,3274380.0
1758646080,4180.8,4184.54,4178.78,4184.54,3541468.0
1758646260,4184.55,4205.67,4183.48,4197.71,16479674.0
1758646440,4197.72,4198.32,4186.12,4190.89,7485316.0
1758646620,4191.27,4194.96,4189.62,4190.22,2423792.0
1758646800,4190.23,4191.89,4177.01,4177.08,4246970.0
1758646980,4177.08,4182.29,4175.0,4179.79,3854920.0
1758647160,4179.55,4182.36,4177.0,4177.81,2815532.0
1758647340,4177.81,4180.03,4173.55,4173.95,2652034.0
1758647520,4173.8,4176.0,4171.78,4174.36,2520266.0
1758647700,4174.29,4179.94,4171.35,4178.1,2465366.0
1758647880,4178.11,4179.72,4175.01,4175.54,1672912.0
1758648060,4175.54,4183.25,4175.54,4183.0,1236138.0
1758648240,4182.99,4184.05,4171.76,4173.61,2269992.0
1758648420,4173.6,4174.91,4167.56,4168.0,3813224.0
1758648600,4166.66,4169.26,4164.37,4164.84,5077740.0
1758648780,4164.83,4169.29,4155.32,4157.42,7830376.0
1758648960,4157.58,4159.96,4153.41,4156.43,6110434.0
1758649140,4156.43,4156.99,4141.0,4141.96,15219610.0
1758649320,4141.96,4150.04,4132.83,4142.76,11698406.0
1758649500,4142.15,4148.13,4135.3,4146.29,11039514.0
1758649680,4146.19,4157.45,4145.0,4151.56,8208202.0
1758649860,4151.57,4153.32,4142.72,4145.68,3621278.0
1758650040,4145.69,4148.87,4141.15,4142.77,3534684.0
1758650220,4142.6,4150.7,4141.2,4147.11,4811650.0
1758650400,4147.68,4154.49,4145.0,4152.48,8432876.0
1758650580,4151.78,4152.15,4144.32,4148.88,6187244.0
1758650760,4148.88,4155.25,4147.22,4154.07,4109576.0
1758650940,4153.38,4155.87,4148.26,4148.26,2654626.0
1758651120,4148.0,4152.95,4147.45,4152.31,3474780.0
1758651300,4152.32,4153.76,4148.06,4148.89,2346722.0
1758651480,4148.88,4153.0,4148.55,4148.76,2738274.0
1758651660,4148.75,4155.48,4147.79,4152.4,3705772.0
1758651840,4152.41,4162.85,4150.3,4160.34,5705516.0
1758652020,4160.33,4160.33,4155.2,4157.71,3207748.0
1758652200,4157.04,4160.95,4150.86,4160.15,4124488.0
1758652380,4160.16,4164.45,4157.54,4158.4,5711938.0
1758652560,4157.98,4165.93,4154.76,4160.97,3866368.0
1758652740,4160.97,4160.98,4152.0,4155.3,2860784.0
1758652920,4155.29,4157.0,4148.0,4149.24,3278960.0
1758653100,4149.15,4151.2,4147.25,4150.88,3650112.0
1758653280,4150.38,4150.64,4146.03,4147.7,2250972.0
1758653460,4147.57,4149.96,4146.05,4147.66,2541548.0
1758653640,4147.66,4152.31,4145.15,4150.36,3913196.0
1758653820,4150.36,4156.99,4147.0,4155.45,3004004.0
1758654000,4155.45,4168.01,4155.45,4166.93,6278562.0
1758654180,4166.93,4171.28,4163.92,4167.46,7799940.0
1758654360,4167.66,4175.0,4166.71,4166.71,7320458.0
1758654540,4166.71,4174.41,4166.13,4171.24,6374252.0
1758654720,4171.69,4172.05,4167.57,4168.31,1822088.0
1758654900,4168.31,4174.49,4165.14,4171.92,3530480.0
1758655080,4171.45,4181.46,4171.27,4171.27,5995064.0
1758655260,4171.28,4173.0,4166.22,4170.87,2080808.0
1758655440,4170.87,4171.45,4165.25,4166.34,2172874.0
1758655620,4165.99,4168.81,4162.57,4168.35,2447752.0
1758655800,4168.36,4170.76,4164.0,4164.0,1753972.0
1758655980,4164.01,4165.49,4158.23,4160.65,3042784.0
1758656160,4160.65,4160.65,4154.82,4156.71,3611226.0
1758656340,4156.71,4163.99,4156.71,4162.05,2317646.0
1758656520,4161.81,4162.22,4155.53,4155.7,1829870.0
1758656700,4155.56,4157.29,4151.46,4152.81,2989746.0
1758656880,4152.81,4154.77,4146.0,4146.17,6134048.0
1758657060,4146.17,4151.57,4140.24,4148.69,9613984.0
1758657240,4148.9,4154.22,4146.35,4148.67,3544456.0
1758657420,4148.66,4152.71,4146.04,4151.45,5461044.0
1758657600,4151.44,4158.18,4148.37,4158.18,4493630.0
1758657780,4158.18,4159.05,4152.0,4152.98,3012012.0
1758657960,4152.97,4156.99,4150.4,4152.21,1452630.0
1758658140,4152.21,4159.05,4150.0,4158.2,2362682.0
1758658320,4158.01,4162.0,4157.06,4157.52,3376656.0
1758658500,4157.99,4160.0,4156.53,4157.82,1357336.0
1758658680,4157.83,4159.56,4153.15,4154.52,1332404.0
1758658860,4154.48,4155.63,4148.25,4152.27,4670994.0
1758659040,4152.27,4153.0,4146.87,4151.0,2585648.0
1758659220,4151.0,4154.22,4149.4,4149.6,505844.0
1758659400,4149.6,4154.22,4149.19,4151.91,743484.0
1758659580,4152.41,4152.41,4137.31,4138.11,6112470.0
1758659760,4138.11,4155.27,4137.61,4154.56,3484016.0
1758659940,4154.56,4163.02,4154.56,4161.48,3311084.0
1758660120,4161.48,4165.82,4160.52,4163.35,3473774.0
1758660300,4163.36,4164.75,4158.0,4158.42,2643300.0
1758660480,4158.43,4160.82,4156.91,4159.72,1815392.0
1758660660,4159.72,4160.0,4155.17,4156.55,1682894.0
1758660840,4155.96,4165.78,4155.4,4165.41,1187292.0
1758661020,4165.78,4174.74,4165.56,4174.22,5694630.0
1758661200,4173.51,4174.44,4168.19,4170.0,6253268.0
1758661380,4171.17,4171.17,4165.84,4168.41,3087122.0
1758661560,4167.71,4167.72,4161.78,4161.91,1869700.0
1758661740,4161.91,4165.22,4161.9,4163.81,1147994.0
1758661920,4163.81,4167.63,4162.18,4167.63,1859378.0
1758662100,4167.63,4168.66,4164.64,4167.81,727762.0
1758662280,4167.8,4169.14,4163.69,4167.04,2104460.0
1758662460,4167.05,4167.19,4163.29,4164.04,639318.0
1758662640,4164.04,4168.8,4163.68,4168.62,761448.0
1758662820,4168.62,4173.55,4168.62,4173.13,1376472.0
1758663000,4173.12,4178.45,4172.28,4178.45,2407138.0
1758663180,4178.45,4182.54,4177.86,4179.36,3698996.0
1758663360,4179.37,4182.07,4177.43,4177.44,2261122.0
1758663540,4177.44,4184.87,4176.83,4184.86,2613288.0
1758663720,4184.87,4189.45,4181.4,4185.97,5533284.0
1758663900,4185.96,4186.69,4180.39,4182.95,1693096.0
1758664080,4182.95,4183.68,4181.18,4183.25,862042.0
1758664260,4183.25,4185.53,4182.03,4185.52,836280.0
1758664440,4185.52,4185.9,4181.22,4183.41,866754.0
1758664620,4183.41,4183.51,4179.68,4182.09,821228.0
1758664800,4181.65,4181.65,4172.51,4175.39,2299338.0
1758664980,4175.98,4179.59,4174.22,4177.77,3335046.0
1758665160,4177.76,4180.88,4177.76,4179.91,957680.0
1758665340,4179.9,4182.36,4177.74,4181.98,871724.0
1758665520,4181.99,4181.99,4174.19,4175.84,2155512.0
1758665700,4176.23,4178.3,4173.5,4175.36,1258674.0
1758665880,4175.36,4177.25,4173.16,4176.99,1309458.0
1758666060,4176.99,4176.99,4171.91,4173.48,1065910.0
1758666240,4173.49,4173.96,4171.03,4171.15,840658.0
1758666420,4171.15,4172.79,4166.78,4169.41,2891492.0
1758666600,4169.4,4176.74,4169.4,4176.73,1352386.0
1758666780,4176.73,4181.99,4176.73,4181.08,1882138.0
1758666960,4181.08,4183.44,4180.69,4183.15,718232.0
1758667140,4183.15,4185.0,4181.31,4183.83,1237274.0
1758667320,4183.83,4187.06,4181.65,4182.22,2160746.0
1758667500,4182.22,4183.86,4174.83,4183.43,3162582.0
1758667680,4183.43,4183.43,4179.74,4180.79,536574.0
1758667860,4180.79,4181.73,4177.09,4179.96,1206178.0
1758668040,4179.97,4181.93,4177.17,4181.73,555674.0
1758668220,4181.73,4182.0,4178.31,4179.69,545908.0
1758668400,4179.69,4180.47,4174.44,4175.14,1105216.0
1758668580,4175.14,4175.37,4172.28,4174.15,1167234.0
1758668760,4174.14,4180.5,4172.58,4179.95,643302.0
1758668940,4179.94,4183.43,4179.94,4180.89,1310418.0
1758669120,4180.89,4181.33,4177.38,4179.12,283772.0
1758669300,4179.35,4181.34,4176.49,4176.65,887364.0
1758669480,4177.14,4178.0,4167.67,4168.3,2920926.0
1758669660,4168.3,4168.3,4162.9,4166.36,2820878.0
1758669840,4166.11,4166.11,4159.16,4163.26,5619706.0
1758670020,4163.27,4163.27,4158.45,4160.71,2032608.0
1758670200,4160.71,4165.52,4159.67,4165.52,2480990.0
1758670380,4165.52,4168.08,4164.36,4168.07,1021352.0
1758670560,4168.07,4175.6,4168.03,4174.99,1922476.0
1758670740,4174.98,4175.21,4168.43,4169.68,1507800.0
1758670920,4169.67,4170.66,4167.5,4170.31,692454.0
1758671100,4170.31,4170.36,4167.78,4169.62,575404.0
1758671280,4169.63,4170.0,4166.18,4167.04,485750.0
1758671460,4167.04,4167.23,4164.03,4164.04,767056.0
1758671640,4164.04,4164.72,4163.0,4163.01,594004.0
1758671820,4163.0,4164.26,4161.64,4162.24,1470462.0
1758672000,4162.24,4165.07,4161.04,4163.61,2497848.0
1758672180,4163.6,4166.83,4160.18,4160.31,1020132.0
1758672360,4160.31,4163.79,4156.4,4160.48,2775352.0
1758672540,4160.47,4162.4,4157.0,4162.24,997100.0
1758672720,4162.24,4170.0,4162.02,4168.54,2519570.0
1758672900,4168.54,4173.69,4167.84,4173.26,3040058.0
1758673080,4173.35,4185.29,4172.72,4185.29,5158468.0
1758673260,4184.96,4193.0,4184.96,4189.27,6565054.0
1758673440,4189.54,4191.0,4182.76,4183.86,2961906.0
1758673620,4183.85,4186.83,4182.07,4183.46,1110782.0
1758673800,4183.46,4183.92,4177.11,4177.91,2565712.0
1758673980,4177.71,4178.12,4174.04,4174.47,1663892.0
1758674160,4174.57,4176.19,4172.07,4175.89,1514458.0
1758674340,4175.89,4178.16,4174.84,4176.37,843330.0
1758674520,4176.37,4177.31,4174.17,4177.31,584944.0
1758674700,4177.3,4186.26,4177.3,4180.46,3191198.0
1758674880,4180.46,4181.61,4174.85,4175.0,740250.0
1758675060,4175.0,4177.55,4174.0,4174.7,707008.0
1758675240,4174.67,4177.78,4172.14,4172.41,1081632.0
1758675420,4172.41,4173.27,4171.21,4172.12,1622002.0
1758675600,4172.13,4172.2,4166.45,4168.24,1443298.0
1758675780,4168.24,4177.76,4167.64,4177.53,1562168.0
1758675960,4177.52,4181.99,4177.52,4181.53,1918438.0
1758676140,4181.54,4181.57,4176.52,4180.58,908434.0
1758676320,4180.49,4182.14,4178.51,4182.14,401764.0
1758676500,4182.14,4183.68,4180.28,4181.47,1210790.0
1758676680,4181.47,4187.37,4181.05,4187.18,2990910.0
1758676860,4187.17,4187.18,4184.5,4187.0,1549728.0
1758677040,4187.0,4187.98,4185.01,4185.02,1154740.0
1758677220,4185.01,4188.33,4184.5,4188.1,1118228.0
1758677400,4187.71,4189.2,4183.52,4188.61,1090926.0
1758677580,4188.97,4189.0,4186.72,4187.26,920762.0
1758677760,4187.27,4190.71,4186.19,4190.13,1421650.0
1758677940,4190.13,4191.84,4186.93,4187.33,1805080.0
1758678120,4187.32,4187.82,4182.59,4182.67,1469322.0
1758678300,4182.66,4185.96,4182.35,4185.95,748786.0
1758678480,4185.95,4191.0,4185.23,4190.04,1372388.0
1758678660,4190.04,4190.96,4190.0,4190.69,891436.0
1758678840,4190.74,4190.82,4188.0,4189.99,688388.0
1758679020,4189.99,4190.46,4187.6,4187.76,672936.0
1758679200,4187.76,4189.93,4186.56,4186.73,1491780.0
1758679380,4186.73,4189.03,4186.05,4186.05,618874.0
1758679560,4186.06,4186.06,4182.27,4182.94,915652.0
1758679740,4182.99,4183.52,4176.0,4176.37,2724968.0
1758679920,4176.65,4177.11,4165.64,4168.31,7445126.0
1758680100,4168.3,4170.8,4159.02,4161.01,6766458.0
1758680280,4161.01,4164.71,4159.0,4159.9,4364320.0
1758680460,4160.0,4166.69,4159.99,4166.69,2371818.0
1758680640,4166.69,4171.89,4166.69,4168.0,2558396.0
1758680820,4168.01,4172.26,4166.61,4172.26,1425320.0
1758681000,4172.26,4174.51,4168.43,4169.44,2197380.0
1758681180,4169.44,4172.0,4165.0,4166.4,3685980.0
1758681360,4165.81,4172.48,4165.77,4171.11,1618028.0
1758681540,4171.12,4171.29,4167.7,4168.48,635276.0
1758681720,4168.11,4170.18,4167.7,4169.36,432218.0
1758681900,4169.35,4171.02,4165.83,4167.43,1052994.0
1758682080,4167.42,4171.71,4162.44,4169.85,11912934.0
1758682260,4169.35,4173.96,4158.9,4168.09,8059974.0
1758682440,4168.09,4168.39,4159.16,4165.0,2987424.0
1758682620,4165.01,4172.88,4164.99,4167.58,1490926.0
1758682800,4167.38,4169.72,4165.0,4169.71,935814.0
1758682980,4169.42,4172.26,4166.4,4167.06,1248884.0
1758683160,4167.07,4168.13,4160.42,4160.42,2011768.0
1758683340,4160.4,4162.19,4156.23,4159.49,3046298.0
1758683520,4159.49,4163.53,4159.48,4162.0,2052228.0
1758683700,4162.0,4164.98,4149.26,4152.33,18243992.0
1758683880,4152.33,4155.28,4148.67,4148.85,4770700.0
1758684060,4148.85,4150.15,4140.49,4141.0,7569246.0
1758684240,4141.32,4150.69,4140.44,4145.15,5493612.0
1758684420,4145.13,4145.13,4129.08,4133.74,15589842.0
1758684600,4134.53,4144.27,4134.53,4139.93,6642332.0
1758684780,4140.38,4140.8,4134.17,4135.84,3414840.0
1758684960,4135.84,4136.55,4126.98,4129.87,6560470.0
1758685140,4129.98,4139.98,4129.98,4136.87,6121990.0
1758685320,4136.86,4142.23,4135.74,4142.01,3051134.0
1758685500,4142.0,4145.95,4137.48,4137.74,5123906.0
1758685680,4137.73,4141.27,4136.56,4140.0,3508288.0
1758685860,4140.0,4148.56,4138.64,4147.48,3478774.0
1758686040,4147.16,4150.75,4144.16,4145.21,3005122.0
1758686220,4145.2,4147.92,4144.12,4145.41,3576410.0
1758686400,4145.4,4145.83,4138.12,4142.66,3147120.0
1758686580,4142.7,4143.49,4122.26,4127.0,15234392.0
1758686760,4127.0,4129.43,4107.16,4110.85,18874504.0
1758686940,4110.19,4119.32,4069.62,4078.02,69907294.0
1758687120,4079.23,4103.8,4078.6,4098.12,26527272.0
1758687300,4097.8,4111.72,4095.31,4102.01,13664888.0
1758687480,4101.38,4106.3,4092.85,4098.81,8562072.0
1758687660,4098.79,4103.7,4095.0,4101.74,6872164.0
1758687840,4101.75,4112.0,4100.0,4110.65,6052694.0
1758688020,4110.65,4128.19,4110.0,4125.87,12944172.0
1758688200,4125.99,4144.36,4125.99,4141.48,15384430.0
1758688380,4141.98,4143.7,4138.95,4140.74,10605766.0
1758688560,4140.74,4154.13,4140.21,4152.16,9591190.0
1758688740,4151.94,4160.27,4151.51,4154.49,9019588.0
1758688920,4154.81,4158.0,4151.35,4151.99,7249612.0
1758689100,4151.99,4153.81,4133.98,4136.15,12448996.0
1758689280,4136.51,4139.98,4135.0,4138.61,5051038.0
1758689460,4138.79,4142.72,4137.4,4138.46,2578022.0
1758689640,4138.45,4144.99,4137.66,4139.55,4590740.0
1758689820,4139.55,4141.77,4137.01,4138.89,1684880.0
1758690000,4138.89,4149.11,4136.58,4147.3,2680282.0
1758690180,4147.29,4149.6,4141.63,4141.63,2897930.0
1758690360,4141.63,4148.0,4141.01,4146.2,1365276.0
1758690540,4146.2,4148.0,4143.78,4147.99,1075734.0
1758690720,4148.0,4150.0,4145.82,4149.23,1495914.0
1758690900,4148.99,4150.94,4146.66,4147.76,1963704.0
1758691080,4147.75,4149.16,4146.0,4149.16,1074126.0
1758691260,4149.15,4156.46,4147.39,4155.63,3075542.0
1758691440,4155.63,4156.77,4153.12,4156.13,1710842.0
1758691620,4156.14,4159.72,4155.51,4155.66,4083372.0
1758691800,4155.66,4156.0,4150.79,4152.97,2068356.0
1758691980,4152.98,4157.94,4150.94,4157.47,836204.0
1758692160,4157.79,4159.99,4157.33,4159.17,2635798.0
1758692340,4159.17,4164.12,4158.72,4163.68,3887248.0
1758692520,4164.01,4169.77,4163.01,4168.0,5143250.0
1758692700,4168.0,4171.25,4164.0,4170.39,3927214.0
1758692880,4170.38,4173.98,4169.43,4169.44,2701038.0
1758693060,4169.45,4174.0,4166.37,4169.57,3484896.0
1758693240,4169.57,4172.42,4168.69,4170.99,1615028.0
1758693420,4170.98,4171.78,4169.23,4170.58,1729804.0
1758693600,4170.58,4173.0,4168.01,4171.74,2907372.0
1758693780,4171.74,4172.63,4169.08,4170.89,1926200.0
1758693960,4170.88,4175.99,4170.8,4172.89,6840906.0
1758694140,4172.9,4178.55,4172.89,4178.52,3157546.0
1758694320,4178.51,4178.52,4174.16,4175.0,3535436.0
1758694500,4175.0,4177.91,4173.3,4174.8,4294986.0
1758694680,4174.8,4175.47,4169.44,4170.61,3444934.0
1758694860,4170.61,4170.61,4165.01,4166.48,5469576.0
1758695040,4166.47,4169.0,4165.4,4166.86,1997510.0
1758695220,4166.57,4171.22,4166.5,4171.21,2791600.0
1758695400,4171.38,4173.99,4169.44,4169.92,3836146.0
1758695580,4169.91,4174.83,4169.53,4173.65,1193804.0
1758695760,4173.37,4174.2,4170.55,4172.65,1656194.0
1758695940,4172.66,4174.92,4171.86,4172.74,1203396.0
1758696120,4172.75,4174.25,4172.01,4173.19,948592.0
1758696300,4173.19,4176.89,4173.19,4176.89,1424002.0
1758696480,4176.89,4179.58,4175.75,4178.33,2867974.0
1758696660,4178.33,4182.2,4178.01,4180.39,3109444.0
1758696840,4180.08,4180.09,4177.12,4178.44,1285052.0
1758697020,4178.68,4180.0,4178.03,4179.07,972852.0
1758697200,4179.48,4180.97,4177.32,4179.58,2286492.0
1758697380,4180.59,4181.23,4178.0,4179.47,1383284.0
1758697560,4179.46,4179.47,4176.42,4177.49,1465362.0
1758697740,4177.49,4180.52,4177.49,4179.37,1926696.0
1758697920,4179.37,4180.98,4174.3,4176.68,2661910.0
1758698100,4176.67,4181.19,4176.41,4180.01,1140070.0
1758698280,4180.01,4182.72,4179.48,4181.83,1787396.0
1758698460,4181.82,4181.83,4173.08,4174.79,1925702.0
1758698640,4174.8,4174.8,4166.93,4167.42,2917006.0
1758698820,4167.41,4168.47,4163.52,4168.01,4237554.0
1758699000,4168.01,4169.99,4166.68,4168.9,1780754.0
1758699180,4168.9,4169.35,4166.16,4166.29,1277054.0
1758699360,4166.29,4168.6,4165.66,4166.92,1432934.0
1758699540,4166.92,4172.59,4166.4,4172.59,1710072.0
1758699720,4172.58,4176.9,4172.58,4174.72,2117932.0
1758699900,4174.73,4177.0,4173.24,4176.99,1028306.0
1758700080,4177.0,4178.0,4174.38,4175.33,2015714.0
1758700260,4175.33,4175.33,4173.0,4174.44,689872.0
1758700440,4174.43,4174.44,4168.59,4170.24,1235220.0
1758700620,4170.25,4170.77,4169.83,4170.28,227518.0
1758700800,4173.42,4174.63,4170.85,4173.14,1381882.0
1758700980,4173.13,4175.08,4171.44,4174.16,847124.0
1758701160,4174.17,4176.6,4173.51,4176.51,1753410.0
1758701340,4176.52,4176.81,4171.65,4171.66,1401754.0
1758701520,4171.66,4175.56,4171.59,4174.82,1159970.0
1758701700,4174.82,4175.98,4166.57,4168.72,3572646.0
1758701880,4168.72,4170.7,4166.66,4166.98,2317618.0
1758702060,4166.98,4168.22,4166.02,4168.21,1877822.0
1758702240,4168.22,4171.66,4168.15,4168.15,2101982.0
1758702420,4168.15,4170.2,4167.15,4168.14,739790.0
1758702600,4168.14,4175.34,4168.13,4173.08,1719194.0
1758702780,4173.33,4175.84,4173.33,4173.34,1460868.0
1758702960,4173.34,4175.89,4173.34,4175.13,902338.0
1758703140,4175.13,4175.13,4171.3,4173.71,1530176.0
1758703320,4173.7,4175.5,4171.89,4175.15,1360498.0
1758703500,4175.01,4175.48,4172.09,4172.52,1126178.0
1758703680,4172.53,4176.16,4171.05,4173.42,1117458.0
1758703860,4173.6,4174.18,4168.95,4168.95,1146738.0
1758704040,4170.0,4173.27,4168.65,4173.08,927952.0
1758704220,4173.09,4174.79,4172.98,4173.09,931712.0
1758704400,4173.09,4173.37,4169.14,4169.83,1527416.0
1758704580,4169.83,4172.29,4169.02,4171.84,503940.0
1758704760,4171.85,4172.77,4170.44,4171.6,487432.0
1758704940,4171.59,4171.6,4168.11,4168.62,1233090.0
1758705120,4168.62,4169.75,4168.09,4169.75,437312.0
1758705300,4169.75,4173.01,4169.74,4171.35,1110094.0
1758705480,4171.34,4174.0,4169.82,4171.22,723620.0
1758705660,4171.21,4172.39,4170.25,4171.65,303468.0
1758705840,4171.65,4173.78,4171.65,4172.4,644394.0
1758706020,4172.4,4174.42,4168.72,4174.41,2205960.0
1758706200,4174.41,4180.75,4174.23,4178.69,3927618.0
1758706380,4178.7,4178.7,4174.94,4177.53,1821504.0
1758706560,4177.54,4181.3,4176.5,4180.84,1993850.0
1758706740,4180.49,4183.13,4179.25,4180.35,3757536.0
1758706920,4180.36,4180.45,4177.66,4177.91,904394.0
1758707100,4177.91,4179.33,4176.4,4176.64,689370.0
1758707280,4176.65,4179.8,4174.59,4178.92,1582926.0
1758707460,4178.92,4180.5,4178.0,4179.95,1198824.0
1758707640,4179.95,4180.9,4178.79,4180.62,948912.0
1758707820,4180.91,4182.01,4179.3,4181.11,1379686.0
1758708000,4181.12,4182.31,4179.08,4179.59,1276160.0
1758708180,4179.87,4181.43,4177.29,4177.85,873002.0
1758708360,4177.85,4181.23,4177.62,4180.67,1936812.0
1758708540,4180.67,4182.01,4179.59,4180.19,1436972.0
1758708720,4180.19,4181.76,4177.63,4177.64,865114.0
1758708900,4177.63,4178.5,4177.12,4178.0,702082.0
1758709080,4178.0,4178.0,4177.06,4177.08,1178634.0
1758709260,4177.08,4177.31,4172.79,4174.17,2317726.0
1758709440,4173.96,4174.45,4167.34,4168.22,3433148.0
1758709620,4168.22,4168.26,4166.0,4166.01,2519910.0
1758709800,4166.0,4170.42,4162.0,4170.18,5157930.0
1758709980,4169.92,4172.1,4169.68,4171.74,1305030.0
1758710160,4171.75,4172.91,4171.55,4172.04,1063648.0
1758710340,4172.03,4173.15,4171.43,4171.82,1444130.0
1758710520,4171.81,4172.06,4167.42,4168.87,3971814.0
1758710700,4168.88,4168.88,4167.31,4168.35,894348.0
1758710880,4168.35,4170.64,4168.35,4169.13,465280.0
1758711060,4169.13,4171.01,4167.4,4171.01,1252506.0
1758711240,4171.24,4173.19,4171.0,4171.01,1430266.0
1758711420,4171.46,4176.83,4171.46,4175.39,2582600.0
1758711600,4175.4,4176.01,4172.58,4174.85,2284786.0
1758711780,4174.85,4177.0,4174.85,4175.81,1178000.0
1758711960,4175.81,4179.36,4175.66,4175.73,4294852.0
1758712140,4175.74,4182.0,4175.74,4181.99,3509448.0
1758712320,4182.92,4195.72,4182.37,4190.73,16814794.0
1758712500,4190.74,4194.79,4190.09,4191.21,4468070.0
1758712680,4191.05,4194.78,4187.09,4187.94,3711478.0
1758712860,4187.94,4188.24,4185.0,4186.97,2218034.0
1758713040,4186.97,4189.7,4186.37,4188.04,1326184.0
1758713220,4188.05,4188.05,4183.92,4184.88,1850620.0
1758713400,4184.89,4189.27,4182.89,4185.79,2232386.0
1758713580,4185.79,4188.73,4183.89,4186.24,1626374.0
1758713760,4186.23,4187.68,4177.17,4177.18,2575114.0
1758713940,4177.18,4180.01,4177.18,4179.62,2834528.0
1758714120,4179.39,4183.45,4177.53,4182.81,1947982.0
1758714300,4182.81,4182.89,4180.0,4180.95,1155816.0
1758714480,4180.95,4182.89,4180.14,4182.53,958068.0
1758714660,4182.52,4183.0,4172.39,4175.32,3460934.0
1758714840,4175.58,4179.34,4174.1,4178.17,1719040.0
1758715020,4178.16,4181.76,4178.16,4179.95,1200048.0
1758715200,4179.95,4182.36,4179.16,4181.65,1538624.0
1758715380,4181.66,4182.99,4179.01,4179.01,1165328.0
1758715560,4179.01,4179.01,4175.17,4176.01,1287120.0
1758715740,4176.14,4176.92,4174.0,4176.2,1578440.0
1758715920,4176.2,4179.04,4175.27,4177.7,1070624.0
1758716100,4177.69,4179.49,4173.6,4174.39,1608568.0
1758716280,4174.07,4175.94,4173.85,4173.86,777296.0
1758716460,4173.85,4176.66,4168.89,4171.36,6622078.0
1758716640,4171.37,4175.02,4171.37,4174.83,1076392.0
1758716820,4174.84,4177.0,4174.49,4175.47,907904.0
1758717000,4175.48,4178.12,4173.9,4174.8,912556.0
1758717180,4174.79,4179.28,4174.79,4179.27,891132.0
1758717360,4179.27,4181.81,4178.7,4179.73,2561712.0
1758717540,4179.49,4183.49,4178.78,4181.4,1437438.0
1758717720,4181.69,4183.81,4181.5,4181.5,1422292.0
1758717900,4181.5,4185.17,4181.5,4183.18,1657698.0
1758718080,4183.18,4184.22,4182.51,4183.74,1184328.0
1758718260,4183.73,4184.14,4176.22,4176.61,1690138.0
1758718440,4176.61,4178.27,4175.29,4177.49,1104960.0
1758718620,4177.73,4179.62,4176.82,4178.35,820428.0
1758718800,4178.35,4180.32,4177.12,4179.02,1198472.0
1758718980,4179.02,4183.85,4179.02,4181.41,1109996.0
1758719160,4181.41,4182.29,4175.98,4177.57,1347136.0
1758719340,4177.07,4177.91,4174.39,4177.1,1232954.0
1758719520,4177.09,4177.77,4171.62,4173.84,1820152.0
1758719700,4173.85,4175.99,4172.94,4173.6,1242134.0
1758719880,4173.61,4175.76,4171.31,4173.91,1292286.0
1758720060,4173.92,4176.97,4171.75,4175.75,1395248.0
1758720240,4175.74,4176.15,4172.0,4172.47,1877164.0
1758720420,4172.48,4177.0,4171.08,4172.94,1786882.0
1758720600,4172.93,4177.93,4169.13,4171.61,4644550.0
1758720780,4171.6,4179.09,4170.0,4178.35,4441840.0
1758720960,4178.05,4180.35,4157.68,4164.8,17444160.0
1758721140,4164.79,4180.48,4164.49,4176.22,7227244.0
1758721320,4176.48,4179.89,4171.25,4171.38,3832346.0
1758721500,4171.82,4174.14,4163.13,4170.31,5643398.0
1758721680,4171.13,4173.0,4158.66,4161.01,6227696.0
1758721860,4161.0,4163.92,4156.41,4160.01,8236830.0
1758722040,4160.01,4160.01,4153.25,4155.15,6854860.0
1758722220,4155.61,4155.98,4139.44,4148.49,15707760.0
1758722400,4147.99,4162.06,4147.84,4161.57,8632408.0
1758722580,4161.32,4164.5,4158.7,4160.07,4053966.0
1758722760,4160.75,4161.72,4156.64,4161.15,1955172.0
1758722940,4161.15,4165.99,4160.0,4165.49,2684188.0
1758723120,4165.49,4168.74,4160.06,4166.0,3461680.0
1758723300,4166.01,4172.07,4166.0,4169.09,4529954.0
1758723480,4168.69,4169.58,4163.6,4164.83,2116396.0
1758723660,4164.82,4170.12,4161.7,4168.43,1816104.0
1758723840,4168.44,4172.33,4163.3,4169.61,3356272.0
1758724020,4169.0,4171.64,4166.9,4170.51,1297656.0
1758724200,4170.22,4177.14,4170.21,4174.45,3000142.0
1758724380,4174.44,4175.75,4167.59,4174.27,2991738.0
1758724560,4174.26,4174.77,4171.21,4174.33,1075578.0
1758724740,4174.34,4177.63,4171.38,4173.99,3342012.0
1758724920,4173.99,4180.0,4172.55,4179.79,2946142.0
1758725100,4179.36,4191.32,4177.21,4188.75,9875216.0
1758725280,4188.75,4194.63,4187.52,4194.62,7291974.0
1758725460,4194.62,4204.98,4194.44,4197.33,13847628.0
1758725640,4196.21,4199.59,4192.5,4196.66,9249974.0
1758725820,4196.67,4197.0,4190.21,4191.37,5359236.0
1758726000,4191.76,4196.07,4191.47,4194.68,5852332.0
1758726180,4194.69,4194.69,4187.34,4187.82,7848668.0
1758726360,4187.81,4190.0,4177.83,4181.03,5562828.0
1758726540,4181.03,4188.47,4180.14,4181.0,3950356.0
1758726720,4181.01,4192.38,4180.36,4185.28,2923986.0
1758726900,4185.28,4195.24,4185.28,4187.01,3731806.0
1758727080,4187.22,4191.69,4186.29,4189.12,1510304.0
1758727260,4189.12,4194.3,4188.0,4192.86,1379878.0
1758727440,4192.87,4194.05,4190.22,4191.57,1154154.0
1758727620,4193.19,4194.32,4190.0,4190.39,2131108.0
1758727800,4190.39,4190.99,4186.49,4188.48,2065638.0
1758727980,4188.48,4189.34,4185.52,4188.8,1543470.0
1758728160,4188.8,4193.82,4186.26,4187.07,1663284.0
1758728340,4187.08,4194.14,4186.16,4189.23,1629078.0
1758728520,4188.9,4192.51,4188.8,4189.29,710348.0
1758728700,4189.29,4189.97,4184.0,4185.35,2310722.0
1758728880,4185.35,4185.95,4176.15,4176.69,4408244.0
1758729060,4176.7,4176.7,4162.44,4170.38,16172956.0
1758729240,4169.83,4174.16,4166.6,4170.46,4174310.0
1758729420,4171.0,4171.87,4160.24,4163.82,6547414.0
1758729600,4163.82,4166.17,4157.4,4160.49,6735110.0
1758729780,4161.13,4163.94,4158.02,4159.68,5600562.0
1758729960,4159.99,4164.61,4158.0,4158.8,3113198.0
1758730140,4158.95,4162.9,4156.78,4157.46,5449090.0
1758730320,4157.46,4162.58,4152.22,4158.21,8791538.0
1758730500,4158.0,4162.66,4157.17,4162.27,3105268.0
1758730680,4162.47,4170.69,4162.26,4164.84,4405518.0
1758730860,4164.84,4169.64,4164.0,4169.44,2990856.0
1758731040,4169.44,4169.45,4164.22,4164.22,1811548.0
1758731220,4164.23,4170.7,4164.23,4167.87,1479444.0
1758731400,4167.87,4170.51,4165.8,4168.42,2726524.0
1758731580,4168.42,4169.45,4163.37,4168.98,1468556.0
1758731760,4168.99,4171.35,4167.21,4171.14,1317740.0
1758731940,4171.35,4174.41,4170.02,4173.6,2537446.0
1758732120,4173.6,4174.48,4167.7,4172.0,3748490.0
1758732300,4171.99,4173.0,4168.14,4170.73,1898770.0
1758732480,4170.73,4172.32,4168.01,4169.36,909722.0
1758732660,4169.36,4172.4,4169.0,4171.3,941798.0
1758732840,4171.3,4172.44,4168.92,4169.52,850256.0
1758733020,4169.51,4170.98,4167.5,4170.97,745114.0
1758733200,4171.26,4172.0,4165.81,4166.82,2013504.0
1758733380,4166.82,4170.01,4165.8,4166.33,1093028.0
1758733560,4166.18,4171.0,4163.72,4170.72,2678248.0
1758733740,4170.72,4178.32,4170.72,4177.57,3904800.0
1758733920,4177.57,4183.2,4177.57,4178.79,2953606.0
1758734100,4178.79,4179.6,4173.49,4178.44,1706772.0
1758734280,4178.44,4179.6,4177.71,4179.04,1213718.0
1758734460,4179.04,4180.32,4171.07,4171.08,2218786.0
1758734640,4171.07,4176.89,4171.07,4174.0,1194090.0
1758734820,4174.31,4177.35,4174.31,4177.12,918748.0
1758735000,4177.12,4186.8,4176.65,4186.8,2944208.0
1758735180,4186.8,4188.3,4183.7,4185.06,4282548.0
1758735360,4184.64,4187.65,4183.84,4185.77,2736482.0
1758735540,4185.39,4192.47,4184.5,4191.7,3716244.0
1758735720,4191.71,4191.98,4185.69,4186.03,3296970.0
1758735900,4185.72,4185.73,4180.04,4180.22,2859328.0
1758736080,4180.65,4183.51,4179.46,4183.17,2056888.0
1758736260,4183.17,4185.78,4178.82,4179.83,1583060.0
1758736440,4179.84,4184.66,4179.83,4181.32,812502.0
1758736620,4181.32,4183.0,4180.41,4181.35,1030140.0
1758736800,4181.65,4182.22,4178.75,4180.3,1184710.0
1758736980,4180.3,4181.66,4178.0,4181.66,1360856.0
1758737160,4181.66,4181.66,4177.0,4177.86,835956.0
1758737340,4177.86,4177.86,4168.61,4170.11,3084420.0
1758737520,4170.11,4170.96,4167.88,4169.77,2993586.0
1758737700,4169.78,4172.74,4166.54,4166.9,1726902.0
1758737880,4166.89,4168.67,4163.77,4168.67,2970232.0
1758738060,4168.67,4173.64,4166.85,4172.84,1216472.0
1758738240,4172.85,4175.27,4171.3,4172.61,2048566.0
1758738420,4172.61,4178.26,4172.6,4177.03,1482432.0
1758738600,4177.04,4179.36,4173.01,4174.02,1864634.0
1758738780,4174.02,4176.44,4171.86,4175.19,1119160.0
1758738960,4175.27,4178.0,4174.32,4176.9,689664.0
1758739140,4176.9,4177.0,4175.0,4175.63,563252.0
1758739320,4175.63,4175.64,4172.99,4172.99,978720.0
1758739500,4172.94,4174.34,4169.65,4169.96,1061426.0
1758739680,4170.14,4170.43,4163.78,4168.01,3427404.0
1758739860,4168.0,4171.79,4165.96,4170.87,1537804.0
1758740040,4171.44,4171.44,4169.54,4169.55,804350.0
1758740220,4169.54,4170.41,4168.0,4170.08,810664.0
1758740400,4170.08,4172.1,4164.99,4165.66,1690760.0
1758740580,4165.66,4169.66,4165.66,4167.58,467892.0
1758740760,4167.58,4169.99,4166.49,4166.5,932694.0
1758740940,4166.5,4168.28,4165.0,4167.44,1133564.0
1758741120,4167.44,4167.95,4162.34,4163.69,1692234.0
1758741300,4163.69,4167.66,4163.04,4165.78,1547882.0
1758741480,4165.78,4168.27,4165.77,4167.61,626352.0
1758741660,4167.6,4168.84,4165.89,4166.19,881832.0
1758741840,4166.36,4166.36,4163.31,4163.91,744182.0
1758742020,4163.91,4163.92,4158.65,4160.14,3287048.0
1758742200,4160.15,4160.87,4156.32,4157.97,2219936.0
1758742380,4157.97,4158.17,4154.41,4155.4,3007860.0
1758742560,4155.7,4159.06,4155.54,4157.09,1050830.0
1758742740,4157.09,4160.25,4157.09,4158.41,1079156.0
1758742920,4158.41,4159.23,4156.21,4156.21,920858.0
1758743100,4156.22,4157.2,4152.93,4157.2,1658144.0
1758743280,4157.21,4160.68,4156.86,4160.0,1603570.0
1758743460,4160.01,4162.85,4160.01,4162.11,1185172.0
1758743640,4162.11,4163.73,4161.06,4161.87,1098820.0
1758743820,4161.87,4163.03,4158.66,4158.66,1520036.0
1758744000,4158.96,4161.44,4156.0,4156.01,1931302.0
1758744180,4156.0,4159.36,4155.02,4159.18,861174.0
1758744360,4159.18,4160.46,4154.2,4155.98,1025852.0
1758744540,4155.97,4160.38,4155.97,4158.01,784006.0
1758744720,4157.5,4157.5,4156.0,4156.94,488442.0
1758744900,4156.94,4159.18,4155.53,4155.54,869324.0
1758745080,4155.53,4162.0,4154.23,4161.25,1545478.0
1758745260,4161.02,4162.56,4159.7,4161.5,674294.0
1758745440,4161.5,4161.5,4159.39,4160.75,775958.0
1758745620,4160.74,4161.99,4157.02,4157.55,1095610.0
1758745800,4157.56,4157.58,4154.49,4155.28,1125334.0
1758745980,4155.28,4155.43,4150.63,4153.3,3131180.0
1758746160,4153.31,4153.6,4149.26,4149.81,2352218.0
1758746340,4149.81,4152.36,4146.68,4152.36,2694356.0
1758746520,4152.35,4161.49,4150.41,4161.48,1849572.0
1758746700,4161.48,4162.21,4160.04,4161.83,1152612.0
1758746880,4161.84,4164.41,4161.41,4163.71,912874.0
1758747060,4163.7,4166.28,4163.28,4165.54,1464026.0
1758747240,4165.55,4166.67,4165.12,4166.66,911934.0
1758747420,4166.66,4166.85,4162.22,4163.06,1165206.0
1758747600,4163.06,4163.81,4161.11,4163.68,830724.0
1758747780,4163.68,4165.88,4162.15,4165.88,655954.0
1758747960,4165.88,4166.53,4165.18,4165.62,1055500.0
1758748140,4165.62,4167.09,4165.28,4166.98,762844.0
1758748320,4166.98,4169.6,4166.53,4169.25,1328748.0
1758748500,4169.07,4169.46,4167.1,4167.32,945626.0
1758748680,4167.32,4167.83,4166.25,4166.39,1323062.0
1758748860,4166.39,4167.0,4165.0,4166.99,548760.0
1758749040,4166.99,4168.68,4166.99,4167.01,510532.0
1758749220,4167.01,4168.91,4167.0,4168.39,439256.0
1758749400,4168.4,4168.4,4167.45,4167.84,462944.0
1758749580,4167.85,4167.88,4165.16,4165.16,351670.0
1758749760,4165.16,4165.17,4161.15,4161.16,608270.0
1758749940,4161.16,4162.81,4160.0,4161.82,1155238.0
1758750120,4161.82,4165.18,4161.81,4163.51,666508.0
1758750300,4163.51,4166.13,4162.09,4162.09,827102.0
1758750480,4162.09,4164.02,4159.52,4164.02,1076368.0
1758750660,4164.01,4164.04,4162.24,4162.25,258740.0
1758750840,4162.25,4162.25,4158.45,4159.43,501618.0
1758751020,4159.43,4159.44,4125.0,4142.89,19507306.0
1758751200,4142.88,4155.87,4140.85,4153.6,5372728.0
1758751380,4153.97,4157.87,4145.99,4148.12,4376704.0
1758751560,4148.12,4150.27,4144.79,4150.01,2376834.0
1758751740,4150.0,4157.55,4150.0,4156.53,2965960.0
1758751920,4156.81,4160.56,4156.81,4158.9,1837644.0
1758752100,4158.9,4161.76,4157.69,4157.71,1648208.0
1758752280,4157.71,4158.94,4151.99,4153.85,1245810.0
1758752460,4153.63,4155.95,4150.48,4155.6,936332.0
1758752640,4155.93,4156.37,4150.83,4151.99,848388.0
1758752820,4152.0,4153.39,4149.0,4152.36,1156144.0
1758753000,4152.37,4155.99,4150.62,4152.16,1186554.0
1758753180,4152.16,4154.86,4150.83,4152.31,866768.0
1758753360,4152.32,4154.58,4151.0,4154.58,644992.0
1758753540,4154.58,4157.83,4154.58,4157.82,501692.0
1758753720,4157.83,4160.73,4155.7,4155.7,2045012.0
1758753900,4155.71,4158.09,4154.17,4154.18,546270.0
1758754080,4153.51,4155.42,4150.0,4150.65,822512.0
1758754260,4150.65,4151.12,4147.24,4148.96,989382.0
1758754440,4148.95,4149.98,4147.0,4149.0,603498.0
1758754620,4148.99,4153.12,4148.45,4151.98,1190858.0
1758754800,4151.99,4158.33,4151.8,4157.79,1316218.0
1758754980,4158.32,4160.0,4154.4,4160.0,1186540.0
1758755160,4159.99,4159.99,4152.9,4153.02,1202320.0
1758755340,4153.01,4154.51,4152.49,4154.32,659666.0
1758755520,4154.32,4158.0,4152.53,4157.99,548274.0
1758755700,4157.44,4158.94,4152.9,4153.38,1798726.0
1758755880,4153.37,4153.75,4150.0,4150.01,668892.0
1758756060,4150.01,4153.0,4150.0,4151.0,765850.0
1758756240,4151.01,4157.94,4151.0,4156.53,1822926.0
1758756420,4156.54,4158.0,4153.21,4153.76,868934.0
1758756600,4153.76,4155.0,4150.69,4150.86,1090346.0
1758756780,4150.71,4150.72,4148.13,4148.14,1436812.0
1758756960,4148.14,4152.33,4147.76,4150.84,1047944.0
1758757140,4150.84,4151.1,4146.04,4148.41,1544324.0
1758757320,4148.11,4148.12,4146.42,4146.42,711890.0
1758757500,4146.42,4149.36,4144.31,4146.62,1584792.0
1758757680,4145.78,4147.92,4142.4,4144.25,1783800.0
1758757860,4144.25,4145.77,4142.58,4143.94,1022972.0
1758758040,4143.67,4152.48,4143.67,4151.43,2268648.0
1758758220,4151.43,4151.55,4149.41,4150.51,871440.0
1758758400,4150.5,4152.28,4148.0,4152.28,1642874.0
1758758580,4152.29,4156.0,4152.28,4155.0,2722472.0
1758758760,4155.01,4158.0,4153.63,4157.35,1595534.0
1758758940,4157.35,4158.95,4156.0,4158.94,1643190.0
1758759120,4158.94,4158.94,4154.58,4157.47,1058794.0
1758759300,4157.48,4157.48,4151.0,4153.6,1484184.0
1758759480,4153.61,4153.61,4142.08,4145.39,3628398.0
1758759660,4145.38,4145.52,4138.02,4138.02,3615262.0
1758759840,4138.03,4139.08,4135.0,4135.58,3718364.0
1758760020,4136.1,4139.96,4133.59,4137.02,4624970.0
1758760200,4137.03,4142.0,4136.27,4139.25,2007796.0
1758760380,4139.0,4143.68,4139.0,4140.38,1727392.0
1758760560,4141.02,4141.29,4130.84,4137.45,2511160.0
1758760740,4137.0,4149.17,4136.13,4144.36,3553910.0
1758760920,4144.36,4147.53,4138.7,4139.48,2668948.0
1758761100,4139.48,4142.0,4125.73,4133.38,3812246.0
1758761280,4133.25,4135.46,4130.01,4134.61,3187270.0
1758761460,4134.61,4136.2,4129.0,4129.0,7306116.0
1758761640,4129.01,4135.09,4125.14,4130.02,6732940.0
1758761820,4130.02,4130.02,4120.21,4126.94,12843268.0
1758762000,4126.93,4126.93,4117.73,4123.93,10141638.0
1758762180,4124.0,4132.61,4123.34,4123.63,6273488.0
1758762360,4123.64,4126.45,4121.0,4121.0,2960236.0
1758762540,4120.78,4127.65,4115.02,4125.3,5341542.0
1758762720,4125.45,4134.49,4119.69,4124.09,5904546.0
1758762900,4123.33,4126.15,4116.67,4120.28,6587032.0
1758763080,4120.27,4126.87,4115.68,4119.78,6392264.0
1758763260,4119.78,4120.72,4110.82,4112.08,7079932.0
1758763440,4112.68,4114.83,4096.08,4102.06,19439172.0
1758763620,4102.06,4107.74,4099.54,4107.21,8264812.0
1758763800,4107.16,4107.16,4093.01,4097.5,11682460.0
1758763980,4097.51,4102.2,4094.39,4099.0,5041634.0
1758764160,4099.0,4105.7,4092.28,4095.0,7611548.0
1758764340,4095.06,4096.26,4083.52,4086.98,19487928.0
1758764520,4086.98,4091.68,4077.22,4082.65,19466012.0
1758764700,4082.65,4100.6,4080.41,4092.3,15288910.0
1758764880,4092.78,4098.74,4088.79,4089.99,9069026.0
1758765060,4090.0,4094.51,4080.3,4090.88,11943852.0
1758765240,4090.87,4098.35,4088.12,4098.15,5756502.0
1758765420,4098.49,4100.82,4096.8,4099.7,3747640.0
1758765600,4099.76,4114.0,4097.36,4108.64,11989500.0
1758765780,4108.65,4112.99,4107.64,4110.43,5325236.0
1758765960,4110.43,4115.06,4101.51,4102.45,8886688.0
1758766140,4102.45,4102.45,4090.47,4093.59,5202334.0
1758766320,4093.58,4093.59,4085.73,4088.99,6338684.0
1758766500,4088.99,4091.05,4066.2,4078.56,24697370.0
1758766680,4078.96,4081.23,4060.1,4064.84,18016038.0
1758766860,4064.85,4073.42,4061.81,4073.41,10938250.0
1758767040,4073.63,4086.62,4073.62,4080.43,8594890.0
1758767220,4080.79,4084.4,4079.0,4080.88,4426858.0
1758767400,4079.99,4132.36,4079.76,4132.36,35915894.0
1758767580,4132.7,4136.53,4107.77,4109.34,29023980.0
1758767760,4109.84,4112.76,4103.31,4109.84,7855478.0
1758767940,4109.85,4111.8,4105.53,4106.22,4063482.0
1758768120,4106.22,4106.22,4097.23,4099.28,5700554.0
1758768300,4099.28,4106.99,4098.27,4105.51,5631282.0
1758768480,4105.28,4109.77,4103.07,4104.35,3434622.0
1758768660,4104.35,4104.35,4097.37,4097.37,1656410.0
1758768840,4097.31,4098.26,4090.38,4095.4,5131788.0
1758769020,4095.4,4102.78,4095.4,4099.51,1595396.0
1758769200,4099.71,4101.0,4091.69,4094.77,3840116.0
1758769380,4094.77,4094.78,4090.02,4091.01,3542554.0
1758769560,4092.39,4094.36,4089.36,4092.18,3178674.0
1758769740,4092.18,4097.0,4090.78,4094.26,2595584.0
1758769920,4094.27,4094.27,4082.86,4086.42,5016288.0
1758770100,4086.57,4089.55,4078.62,4079.04,6323894.0
1758770280,4078.95,4081.68,4062.78,4069.99,13763162.0
1758770460,4070.0,4070.0,4041.49,4054.29,37449448.0
1758770640,4054.29,4058.28,4030.0,4038.57,25818056.0
1758770820,4039.39,4045.36,4031.76,4034.77,14610362.0
1758771000,4034.75,4043.79,4014.6,4043.79,32389490.0
1758771180,4043.32,4045.57,4037.76,4040.96,11867984.0
1758771360,4041.28,4051.39,4035.17,4050.47,7408980.0
1758771540,4050.47,4054.92,4045.61,4054.49,6619578.0
1758771720,4054.48,4054.49,4044.65,4046.43,5727952.0
1758771900,4046.42,4052.0,4045.74,4050.64,3538522.0
1758772080,4051.0,4051.4,4041.65,4046.48,4842412.0
1758772260,4045.89,4047.32,4035.8,4039.83,5819840.0
1758772440,4040.0,4043.34,4036.49,4043.34,3323774.0
1758772620,4043.34,4063.68,4043.34,4060.11,14013082.0
1758772800,4059.77,4060.69,4056.02,4057.35,5887984.0
1758772980,4057.35,4057.97,4046.72,4057.49,7299848.0
1758773160,4057.49,4068.89,4057.4,4063.48,7799452.0
1758773340,4063.32,4064.44,4049.61,4051.72,4702092.0
1758773520,4051.72,4052.69,4038.66,4045.85,11119258.0
1758773700,4045.85,4046.07,4017.99,4018.14,14639948.0
1758773880,4018.38,4024.58,4005.66,4018.4,38798180.0
1758774060,4019.04,4025.99,4012.41,4024.85,11808782.0
1758774240,4025.37,4032.86,4022.24,4028.31,6615076.0
1758774420,4028.09,4035.0,4027.64,4032.4,6324080.0
1758774600,4032.63,4032.76,4019.04,4025.22,9134252.0
1758774780,4025.13,4026.64,4021.81,4024.44,4171452.0
1758774960,4024.45,4029.2,4014.06,4015.68,6217336.0
1758775140,4015.68,4017.72,4007.24,4013.69,10012964.0
1758775320,4013.68,4039.22,4013.1,4037.23,12008454.0
1758775500,4037.22,4040.53,4032.18,4036.93,8724210.0
1758775680,4037.32,4037.32,4014.18,4018.01,7106290.0
1758775860,4018.01,4018.01,3963.55,3975.77,49815554.0
1758776040,3977.81,3998.49,3976.99,3989.47,37848362.0
1758776220,3989.17,4011.0,3986.93,4000.19,17078394.0
1758776400,4000.18,4007.99,3986.29,3990.85,11990668.0
1758776580,3991.24,4007.09,3976.52,4006.01,26174930.0
1758776760,4006.77,4014.83,4005.6,4009.2,9666252.0
1758776940,4009.2,4019.09,4007.55,4014.45,8193168.0
1758777120,4014.45,4016.91,4009.62,4012.13,5786832.0
1758777300,4012.13,4023.25,4011.31,4023.25,7833912.0
1758777480,4023.25,4033.97,4022.85,4022.98,9676854.0
1758777660,4022.89,4036.47,4022.89,4035.89,5532520.0
1758777840,4035.89,4038.6,4027.21,4033.15,8500314.0
1758778020,4033.09,4033.72,4028.27,4031.2,4471476.0
1758778200,4030.64,4031.95,4025.77,4026.9,3135004.0
1758778380,4026.9,4031.51,4021.12,4022.56,4506778.0
1758778560,4022.82,4028.78,4020.21,4027.69,4132130.0
1758778740,4027.69,4032.0,4025.76,4031.76,2923364.0
1758778920,4030.88,4030.89,4023.38,4026.9,3489870.0
1758779100,4026.9,4030.0,4015.43,4016.93,5453396.0
1758779280,4016.92,4023.86,4015.85,4023.44,5056372.0
1758779460,4023.44,4029.75,4022.38,4024.2,2771022.0
1758779640,4024.34,4027.78,4022.22,4026.0,2079688.0
1758779820,4026.01,4028.35,4023.0,4023.01,1790696.0
1758780000,4022.5,4026.37,4019.09,4022.13,2919256.0
1758780180,4021.89,4022.97,4012.81,4020.41,4340700.0
1758780360,4020.41,4021.03,4007.47,4008.94,5499030.0
1758780540,4009.51,4013.43,4003.92,4013.43,8641262.0
1758780720,4013.43,4013.43,4002.98,4004.11,6000042.0
1758780900,4004.11,4009.74,3997.69,4002.23,8332232.0
1758781080,4002.23,4015.15,3994.63,4014.15,12901094.0
1758781260,4013.34,4013.83,4007.0,4013.82,4048114.0
1758781440,4013.82,4018.6,4002.32,4002.32,3666196.0
1758781620,4003.65,4006.47,4000.0,4002.96,4484868.0
1758781800,4002.96,4012.86,4002.96,4008.84,4334118.0
1758781980,4008.85,4012.1,4002.95,4010.03,3852088.0
1758782160,4010.03,4011.99,4004.92,4011.62,2740572.0
1758782340,4011.61,4015.55,4003.0,4004.56,3458052.0
1758782520,4004.25,4005.89,3998.88,3999.47,4552922.0
1758782700,3999.47,4007.55,3998.11,4006.48,4059688.0
1758782880,4006.48,4008.78,3998.1,3999.63,3905332.0
1758783060,3999.22,4003.4,3996.35,3998.74,3936188.0
1758783240,3998.74,3998.74,3992.72,3994.56,6345748.0
1758783420,3994.99,3997.26,3992.19,3995.46,3613798.0
1758783600,3996.23,3998.16,3990.77,3995.87,5240318.0
1758783780,3994.25,4008.02,3991.37,4007.31,5528896.0
1758783960,4006.72,4008.72,3984.55,3991.37,9331090.0
1758784140,3991.79,4006.25,3991.79,4001.44,7437658.0
1758784320,4001.44,4004.4,3993.56,3997.8,3820418.0
1758784500,3998.13,4014.52,3996.55,4014.51,7417480.0
1758784680,4014.32,4017.0,4006.21,4007.69,6245668.0
1758784860,4007.54,4015.53,4004.29,4010.71,5247416.0
1758785040,4010.7,4010.7,4004.01,4009.93,2946654.0
1758785220,4009.92,4012.5,4006.75,4010.99,2231792.0
1758785400,4010.99,4012.99,4008.0,4011.35,2124274.0
1758785580,4011.0,4016.0,4008.61,4009.9,4539662.0
1758785760,4010.34,4019.8,4010.34,4019.8,4087356.0
1758785940,4019.8,4019.84,4013.43,4018.1,3757960.0
1758786120,4018.1,4019.85,4015.69,4016.0,1572658.0
1758786300,4015.99,4018.0,4012.79,4012.82,2450500.0
1758786480,4012.83,4013.17,4009.44,4009.44,2330820.0
1758786660,4009.44,4011.9,4008.38,4009.06,2013944.0
1758786840,4009.28,4012.0,4008.44,4008.44,1318626.0
1758787020,4008.44,4008.45,4003.87,4006.95,3123344.0
1758787200,4006.95,4017.59,4006.41,4017.16,3741980.0
1758787380,4016.78,4027.8,4016.78,4026.94,9668664.0
1758787560,4027.7,4028.41,4018.9,4021.39,6262656.0
1758787740,4021.21,4028.94,4020.57,4024.6,5580050.0
1758787920,4024.61,4030.0,4024.52,4029.61,2662250.0
1758788100,4029.6,4035.05,4026.88,4031.03,9400580.0
1758788280,4031.04,4032.0,4022.55,4024.07,2577530.0
1758788460,4024.07,4024.48,4021.0,4023.49,1672764.0
1758788640,4023.5,4029.01,4020.14,4027.71,4430626.0
1758788820,4027.94,4031.16,4027.09,4030.57,2657192.0
1758789000,4030.22,4030.22,4025.81,4025.81,2014746.0
1758789180,4025.81,4027.28,4022.44,4023.77,1722462.0
1758789360,4023.78,4023.97,4018.84,4019.95,1841828.0
1758789540,4019.96,4022.69,4019.33,4020.56,1132486.0
1758789720,4020.56,4020.57,4009.38,4010.3,5188526.0
1758789900,4010.36,4012.58,4002.15,4004.25,7932620.0
1758790080,4004.25,4007.85,4003.41,4007.64,3501938.0
1758790260,4007.26,4011.03,4001.78,4003.31,3716790.0
1758790440,4003.31,4008.0,4003.03,4007.99,1887582.0
1758790620,4007.99,4012.38,4007.4,4010.67,870638.0
1758790800,4013.56,4015.65,4011.01,4015.65,2422772.0
1758790980,4015.72,4021.67,4015.04,4019.72,3402050.0
1758791160,4019.72,4028.34,4019.72,4026.42,5488492.0
1758791340,4026.42,4029.0,4025.52,4027.32,1590648.0
1758791520,4027.32,4032.23,4025.8,4031.5,4109726.0
1758791700,4031.5,4047.0,4026.6,4040.54,13814812.0
1758791880,4040.54,4044.65,4034.6,4038.0,6195688.0
1758792060,4037.76,4040.38,4031.91,4040.21,6501154.0
1758792240,4040.29,4044.45,4036.0,4041.38,4877654.0
1758792420,4041.81,4042.86,4036.01,4037.01,2747820.0
1758792600,4037.0,4053.17,4036.7,4050.0,12491996.0
1758792780,4050.01,4051.22,4044.65,4050.68,14086262.0
1758792960,4050.4,4051.52,4044.11,4050.0,9493060.0
1758793140,4050.0,4050.01,4040.0,4040.39,4874050.0
1758793320,4040.39,4040.63,4035.75,4036.39,3589600.0
1758793500,4036.39,4036.39,4032.11,4032.77,3952080.0
1758793680,4032.77,4033.52,4029.39,4029.5,2803916.0
1758793860,4029.51,4030.2,4025.25,4025.25,3299612.0
1758794040,4025.51,4027.0,4020.87,4023.66,4459574.0
1758794220,4023.67,4024.89,4020.44,4023.55,2865826.0
1758794400,4023.39,4024.42,4017.63,4024.42,4125422.0
1758794580,4024.0,4026.21,4022.8,4024.54,3705350.0
1758794760,4024.55,4027.0,4022.0,4026.01,2231444.0
1758794940,4026.24,4028.94,4026.01,4027.26,2189698.0
1758795120,4027.26,4032.33,4027.26,4028.88,2737212.0
1758795300,4029.56,4037.57,4029.56,4033.17,2878116.0
1758795480,4033.16,4034.33,4028.96,4032.0,2046040.0
1758795660,4031.8,4041.74,4030.59,4039.68,3359078.0
1758795840,4039.68,4041.54,4033.56,4033.76,2949864.0
1758796020,4033.76,4034.28,4028.86,4028.86,1472368.0
1758796200,4028.86,4029.2,4025.02,4026.99,1473746.0
1758796380,4026.99,4031.34,4024.06,4029.68,1337880.0
1758796560,4029.68,4029.81,4023.95,4029.0,3476104.0
1758796740,4029.0,4030.0,4022.19,4022.88,2204800.0
1758796920,4023.18,4024.55,4018.04,4019.5,4003370.0
1758797100,4019.5,4020.57,4015.12,4015.81,3837160.0
1758797280,4015.82,4017.7,4012.22,4013.17,3788162.0
1758797460,4012.89,4013.46,4008.01,4010.12,5280088.0
1758797640,4010.12,4015.78,4010.0,4014.75,2621718.0
1758797820,4014.76,4016.09,4010.76,4012.2,1733082.0
1758798000,4012.19,4014.74,4009.45,4014.26,2850210.0
1758798180,4014.26,4018.62,4011.57,4011.57,2043296.0
1758798360,4011.58,4014.26,4005.47,4007.23,2757162.0
1758798540,4007.23,4007.9,3989.82,3999.36,12712182.0
1758798720,3998.45,4004.91,3994.68,4003.29,6269320.0
1758798900,4003.28,4005.36,3997.85,3998.48,6428006.0
1758799080,3998.47,4004.83,3994.0,3999.33,3720790.0
1758799260,3999.67,4001.47,3996.0,3999.61,4773956.0
1758799440,3999.61,4003.11,3997.94,4003.01,2353350.0
1758799620,4002.62,4007.45,4000.29,4005.93,5082458.0
1758799800,4005.62,4008.24,4003.88,4007.19,2699060.0
1758799980,4007.04,4007.04,4000.3,4001.93,2920380.0
1758800160,4002.03,4008.74,4001.22,4006.37,3014032.0
1758800340,4006.37,4008.15,4004.23,4006.17,1515792.0
1758800520,4006.18,4006.18,3998.03,3998.03,2669064.0
1758800700,3998.03,4003.08,3993.48,3995.49,5386584.0
1758800880,3995.86,3997.88,3992.8,3995.93,4381308.0
1758801060,3995.54,4003.59,3994.97,4002.98,3892734.0
1758801240,4002.98,4004.6,4000.16,4000.88,1942270.0
1758801420,4001.07,4001.21,3997.75,4000.94,2139862.0
1758801600,4000.94,4005.52,3999.44,4005.27,5194680.0
1758801780,4005.26,4011.64,4004.1,4005.69,5490982.0
1758801960,4005.68,4014.93,4002.82,4012.79,3916124.0
1758802140,4012.79,4014.0,4010.76,4012.76,1925008.0
1758802320,4012.49,4014.13,4008.04,4009.27,2690588.0
1758802500,4009.26,4009.27,4001.5,4002.76,2232004.0
1758802680,4002.76,4003.08,3999.58,4002.86,2044404.0
1758802860,4002.87,4009.76,3997.24,4006.35,3390282.0
1758803040,4006.35,4006.35,3999.51,4004.19,2323884.0
1758803220,4004.19,4007.27,3926.26,3942.56,62405538.0
1758803400,3940.1,3980.93,3925.93,3975.92,63412204.0
1758803580,3975.76,4000.3,3970.47,3999.36,21274314.0
1758803760,3999.85,4000.24,3972.84,3976.01,16932478.0
1758803940,3974.1,3985.0,3972.43,3980.09,9224874.0
1758804120,3979.55,4003.93,3979.13,3994.28,25652268.0
1758804300,3994.38,3994.39,3981.98,3988.78,12751232.0
1758804480,3988.78,3999.4,3984.44,3990.45,8530366.0
1758804660,3990.44,3997.87,3990.44,3993.01,5684026.0
1758804840,3992.6,3993.5,3979.2,3980.0,9412356.0
1758805020,3979.66,3980.92,3976.0,3977.2,6447754.0
1758805200,3977.18,3979.0,3963.29,3969.65,17735040.0
1758805380,3969.01,3970.58,3953.6,3957.99,16480066.0
1758805560,3958.0,3971.8,3956.64,3961.83,11031418.0
1758805740,3961.52,3968.54,3956.88,3965.45,7996300.0
1758805920,3965.45,3978.18,3962.32,3974.54,8114518.0
1758806100,3974.15,4002.77,3967.2,4001.84,31381996.0
1758806280,4002.85,4005.22,3992.53,3999.17,14789730.0
1758806460,3998.65,4005.8,3993.64,3998.97,8211748.0
1758806640,3998.97,4004.37,3995.9,3999.45,4166274.0
1758806820,3999.81,4005.79,3999.26,4001.61,6808868.0
1758807000,4001.36,4001.61,3987.86,3998.39,11348008.0
1758807180,3998.63,4003.45,3984.33,3987.14,11224848.0
1758807360,3986.19,3988.31,3969.23,3969.84,15298232.0
1758807540,3969.96,3972.98,3954.91,3962.75,24175254.0
1758807720,3962.74,3964.82,3943.57,3957.33,19095392.0
1758807900,3957.32,3971.49,3955.36,3966.48,17867310.0
1758808080,3965.5,3971.99,3961.41,3969.75,8544370.0
1758808260,3970.0,3973.94,3958.79,3962.26,10036240.0
1758808440,3962.57,3964.41,3958.73,3960.53,5726108.0
1758808620,3960.54,3969.0,3954.07,3969.0,8134694.0
1758808800,3969.1,3983.52,3967.53,3975.11,12552222.0
1758808980,3975.48,3984.53,3973.48,3984.53,8003870.0
1758809160,3984.53,3992.37,3983.21,3987.39,9504258.0
1758809340,3987.91,3997.63,3985.98,3996.69,8924640.0
1758809520,3996.7,4001.53,3993.0,3999.17,9918328.0
1758809700,4000.17,4021.42,4000.0,4012.6,21921164.0
1758809880,4012.9,4018.55,4006.5,4015.77,11857626.0
1758810060,4015.92,4017.64,4008.83,4013.95,6833510.0
1758810240,4013.0,4018.68,4009.87,4015.81,9697932.0
1758810420,4015.35,4019.2,4005.69,4006.9,17877192.0
1758810600,4006.47,4014.52,4006.06,4013.87,5099102.0
1758810780,4013.87,4021.86,4013.15,4015.56,9238388.0
1758810960,4015.56,4016.0,4004.51,4010.62,8291458.0
1758811140,4010.62,4011.84,4005.6,4009.57,4302366.0
1758811320,4010.37,4019.28,4010.37,4014.01,6822138.0
1758811500,4015.0,4018.14,4011.01,4011.01,4815090.0
1758811680,4011.01,4015.61,4005.03,4006.28,3391888.0
1758811860,4007.01,4009.0,4004.02,4005.01,3906666.0
1758812040,4005.01,4014.28,4002.38,4012.78,3055444.0
1758812220,4012.79,4016.36,4011.72,4012.01,1718324.0
1758812400,4012.48,4014.98,4002.81,4003.19,5874758.0
1758812580,4003.19,4009.22,4003.19,4008.23,4363526.0
1758812760,4008.24,4008.24,3993.07,3993.24,8095228.0
1758812940,3993.25,4006.28,3991.57,4005.2,6304118.0
1758813120,4005.2,4005.2,4000.11,4002.61,3747260.0
1758813300,4002.62,4005.0,3998.54,4003.86,3771854.0
1758813480,4003.79,4003.79,3991.47,3992.47,3742988.0
1758813660,3992.48,3996.33,3987.53,3991.26,6578818.0
1758813840,3991.26,3991.26,3978.86,3981.29,8555964.0
1758814020,3981.29,3988.67,3981.2,3987.75,4108090.0
1758814200,3987.74,3994.81,3986.8,3991.06,4266130.0
1758814380,3992.16,4002.2,3992.16,4000.05,5564548.0
1758814560,4000.05,4003.84,3998.48,4000.61,3276934.0
1758814740,4000.6,4006.3,4000.51,4003.49,5770584.0
1758814920,4002.38,4004.39,3996.51,3997.8,5604472.0
1758815100,3997.8,3997.81,3992.71,3995.31,3607396.0
1758815280,3995.57,4001.76,3995.31,4001.24,2589720.0
1758815460,4001.57,4003.0,3989.96,3989.98,2384640.0
1758815640,3990.77,4000.14,3989.31,3995.56,3511006.0
1758815820,3995.56,4000.98,3994.0,4000.98,3585296.0
1758816000,4001.07,4004.77,3995.06,4001.26,3949842.0
1758816180,4001.24,4001.26,3992.68,3994.85,2804794.0
1758816360,3995.4,4003.95,3995.39,3999.4,2079052.0
1758816540,3999.08,4000.64,3996.87,3999.99,2637680.0
1758816720,4000.0,4002.35,3994.57,3996.7,2290984.0
1758816900,3996.69,3996.69,3983.5,3986.0,6792702.0
1758817080,3986.0,3990.55,3981.0,3986.68,4899166.0
1758817260,3986.67,3987.39,3977.13,3978.51,5720822.0
1758817440,3978.51,3980.29,3966.09,3971.33,8669796.0
1758817620,3971.45,3972.19,3961.34,3964.38,9891166.0
1758817800,3965.0,3975.51,3963.2,3975.51,8353128.0
1758817980,3975.43,3976.81,3968.4,3968.81,4448932.0
1758818160,3968.81,3971.41,3965.11,3967.44,3293244.0
1758818340,3967.99,3968.0,3948.76,3950.75,24701772.0
1758818520,3951.52,3952.55,3945.79,3949.85,14377252.0
1758818700,3949.85,3956.73,3925.06,3933.31,33644344.0
1758818880,3933.61,3946.93,3933.51,3943.7,10531724.0
1758819060,3943.7,3952.29,3941.0,3941.17,7807292.0
1758819240,3941.0,3941.85,3930.44,3934.22,10202552.0
1758819420,3935.13,3939.68,3926.0,3938.16,9535592.0
1758819600,3938.0,3940.99,3932.01,3935.21,5297692.0
1758819780,3935.21,3936.0,3923.41,3926.92,8437986.0
1758819960,3926.92,3935.89,3915.61,3918.47,16049774.0
1758820140,3918.58,3926.88,3915.01,3920.69,10911764.0
1758820320,3920.72,3922.84,3896.83,3896.83,20874862.0
1758820500,3896.0,3916.75,3887.6,3910.0,42151610.0
1758820680,3909.88,3913.23,3885.0,3891.07,19110530.0
1758820860,3891.45,3902.73,3870.25,3897.62,50917282.0
1758821040,3897.28,3916.01,3894.98,3908.21,25558006.0
1758821220,3908.21,3908.47,3897.71,3899.04,7168754.0
1758821400,3899.05,3906.86,3890.27,3891.77,12738890.0
1758821580,3891.76,3892.83,3877.96,3884.17,20567722.0
1758821760,3884.17,3884.17,3857.0,3874.47,40519972.0
1758821940,3875.05,3878.13,3867.29,3871.48,10207624.0
1758822120,3871.47,3873.95,3862.42,3864.77,10870828.0
1758822300,3865.2,3869.98,3855.0,3860.93,19278926.0
1758822480,3860.83,3866.19,3850.12,3864.02,15344318.0
1758822660,3864.06,3864.48,3846.69,3852.09,14597762.0
1758822840,3852.16,3855.0,3840.81,3847.04,18701836.0
1758823020,3846.99,3847.14,3822.59,3837.05,44655162.0
1758823200,3837.05,3842.0,3826.01,3832.16,25048710.0
1758823380,3832.53,3837.54,3823.01,3831.95,14638146.0
1758823560,3831.94,3847.99,3831.94,3844.29,18928864.0
1758823740,3844.29,3846.82,3827.11,3828.15,9868432.0
1758823920,3828.83,3861.7,3824.8,3859.52,19538682.0
1758824100,3858.72,3858.83,3845.91,3853.85,10139068.0
1758824280,3853.84,3879.24,3850.44,3877.02,22972968.0
1758824460,3876.89,3882.72,3867.99,3877.02,22135312.0
1758824640,3877.01,3888.19,3876.0,3885.19,13157268.0
1758824820,3884.11,3886.65,3877.15,3880.44,7490780.0
1758825000,3880.65,3884.94,3875.95,3876.66,5069542.0
1758825180,3877.05,3879.36,3868.52,3875.43,12827392.0
1758825360,3874.72,3880.58,3874.19,3876.93,5051686.0
1758825540,3877.22,3894.4,3875.12,3889.69,8240638.0
1758825720,3889.68,3894.99,3886.87,3888.42,7704710.0
1758825900,3888.05,3889.11,3878.26,3887.96,5766516.0
1758826080,3887.96,3906.0,3885.89,3899.52,15647792.0
1758826260,3899.69,3921.69,3896.01,3917.65,21627082.0
1758826440,3917.65,3922.64,3912.28,3917.26,13297792.0
1758826620,3916.82,3924.0,3912.81,3923.96,7838812.0
1758826800,3923.71,3937.68,3922.46,3932.51,20253800.0
1758826980,3932.5,3936.87,3927.42,3936.4,6622408.0
1758827160,3936.4,3936.41,3925.27,3926.93,7002012.0
1758827340,3926.92,3929.0,3925.29,3926.42,3530164.0
1758827520,3926.19,3926.19,3921.56,3922.47,3620254.0
1758827700,3922.72,3925.26,3917.03,3920.87,6800932.0
1758827880,3921.44,3937.26,3921.43,3936.5,4799452.0
1758828060,3936.0,3941.42,3931.36,3936.34,5387208.0
1758828240,3936.33,3946.65,3935.62,3940.0,9133146.0
1758828420,3940.92,3943.8,3935.87,3937.62,8482412.0
1758828600,3937.46,3943.37,3930.39,3931.75,4728796.0
1758828780,3931.75,3935.53,3930.86,3934.76,3030778.0
1758828960,3934.76,3934.99,3928.78,3934.99,3171642.0
1758829140,3935.19,3938.65,3926.53,3926.71,3193304.0
1758829320,3926.88,3931.92,3924.21,3929.44,2946708.0
1758829500,3929.18,3929.99,3920.65,3921.73,6218270.0
1758829680,3922.07,3922.48,3918.4,3919.68,5210486.0
1758829860,3919.69,3919.99,3911.71,3913.42,7188278.0
1758830040,3913.42,3921.97,3912.49,3918.07,4410462.0
1758830220,3918.17,3918.8,3906.43,3910.06,7997416.0
1758830400,3911.66,3917.43,3907.76,3909.24,5215712.0
1758830580,3909.48,3912.0,3902.99,3905.5,4946238.0
1758830760,3905.64,3905.99,3896.52,3900.72,6568488.0
1758830940,3900.73,3903.06,3894.38,3894.39,4277876.0
1758831120,3894.39,3894.78,3882.99,3894.74,10820824.0
1758831300,3894.96,3894.97,3887.73,3893.54,3813158.0
1758831480,3893.8,3917.0,3891.24,3912.76,10980240.0
1758831660,3912.76,3914.31,3908.1,3908.35,3983480.0
1758831840,3908.64,3909.0,3901.91,3903.45,1859322.0
1758832020,3903.45,3906.65,3901.2,3904.79,1987778.0
1758832200,3904.79,3904.84,3890.28,3892.89,5857608.0
1758832380,3892.82,3895.27,3885.83,3894.16,3712582.0
1758832560,3894.16,3897.94,3878.85,3879.28,5250072.0
1758832740,3879.25,3881.57,3876.21,3879.48,4945340.0
1758832920,3879.49,3894.14,3879.48,3891.55,5413920.0
1758833100,3891.01,3900.51,3891.0,3897.48,3806716.0
1758833280,3897.47,3899.29,3881.04,3884.15,5702052.0
1758833460,3883.98,3885.0,3876.76,3885.0,2591788.0
1758833640,3884.99,3890.64,3884.99,3888.01,2354102.0
1758833820,3888.0,3888.19,3880.85,3884.57,2046104.0
1758834000,3884.86,3895.79,3884.86,3891.81,3575352.0
1758834180,3891.81,3893.9,3886.23,3892.99,2673968.0
1758834360,3893.0,3914.78,3892.99,3911.05,10809064.0
1758834540,3910.73,3916.69,3908.63,3908.64,4843692.0
1758834720,3908.64,3908.64,3895.97,3898.71,3938920.0
1758834900,3898.36,3908.15,3893.64,3900.1,3091202.0
1758835080,3900.88,3906.37,3895.0,3905.04,2393962.0
1758835260,3905.04,3908.71,3903.48,3905.92,1809360.0
1758835440,3905.78,3905.78,3891.34,3892.82,2131128.0
1758835620,3892.79,3898.22,3887.05,3894.09,2790950.0
1758835800,3894.09,3895.04,3880.78,3881.12,2998926.0
1758835980,3881.11,3887.59,3880.0,3885.09,2749250.0
1758836160,3885.1,3890.93,3882.46,3888.22,3183058.0
1758836340,3887.6,3887.6,3879.67,3884.12,2664754.0
1758836520,3884.74,3891.54,3884.73,3889.61,1275454.0
1758836700,3889.6,3893.74,3888.22,3891.59,1781398.0
1758836880,3891.59,3901.67,3891.59,3901.11,2750308.0
1758837060,3901.11,3906.39,3901.11,3904.29,1719240.0
1758837240,3904.3,3907.73,3901.35,3907.73,1133832.0
1758837420,3907.83,3909.66,3898.96,3903.6,2457948.0
1758837600,3903.6,3914.11,3902.65,3909.82,3045352.0
1758837780,3909.82,3910.36,3895.83,3897.66,3832220.0
1758837960,3897.3,3907.05,3897.0,3906.12,1437764.0
1758838140,3906.13,3926.35,3906.12,3925.44,5589452.0
1758838320,3924.83,3928.97,3921.01,3927.71,3657816.0
1758838500,3927.5,3935.68,3927.5,3930.37,5425026.0
1758838680,3930.59,3930.6,3918.59,3923.27,5834180.0
1758838860,3923.27,3925.88,3920.61,3920.99,2165140.0
1758839040,3921.01,3923.45,3918.4,3918.4,1806030.0
1758839220,3917.53,3917.53,3907.7,3908.68,2804832.0
1758839400,3908.69,3910.19,3902.42,3904.56,1920474.0
1758839580,3904.56,3905.32,3900.41,3903.39,1564340.0
1758839760,3902.98,3903.28,3895.39,3897.27,1931724.0
1758839940,3897.08,3903.76,3894.69,3901.35,3008992.0
1758840120,3901.35,3901.79,3898.1,3899.37,1101110.0
1758840300,3899.37,3899.55,3883.0,3886.02,5519204.0
1758840480,3886.79,3888.67,3881.55,3885.8,3554472.0
1758840660,3885.91,3887.31,3883.0,3886.06,1874002.0
1758840840,3885.49,3889.48,3880.22,3889.14,3100384.0
1758841020,3889.37,3894.35,3889.0,3891.23,3179378.0
1758841200,3891.87,3895.32,3885.0,3888.03,3168120.0
1758841380,3887.73,3902.64,3887.54,3900.43,3626492.0
1758841560,3900.43,3903.8,3898.46,3899.67,2027162.0
1758841740,3899.67,3904.14,3896.0,3897.17,1938262.0
1758841920,3897.18,3897.46,3888.0,3889.7,2689008.0
1758842100,3889.77,3893.07,3888.88,3888.89,1961214.0
1758842280,3888.89,3889.49,3886.0,3888.89,2114236.0
1758842460,3888.9,3893.72,3888.26,3893.36,1804692.0
1758842640,3893.62,3894.67,3876.48,3879.99,4822272.0
1758842820,3879.99,3889.67,3879.02,3889.38,3817008.0
1758843000,3889.39,3889.39,3870.0,3870.01,6032688.0
1758843180,3870.01,3871.5,3857.61,3863.33,13794022.0
1758843360,3863.32,3872.87,3848.28,3865.16,20239912.0
1758843540,3865.49,3866.57,3856.84,3865.01,6571338.0
1758843720,3865.4,3873.36,3864.55,3871.92,6364312.0
1758843900,3871.91,3871.91,3861.53,3862.89,3846864.0
1758844080,3862.88,3871.23,3861.83,3865.6,2903856.0
1758844260,3865.79,3867.99,3861.08,3861.08,4330516.0
1758844440,3861.09,3863.95,3854.67,3862.92,4823480.0
1758844620,3862.92,3873.1,3861.86,3873.09,3875086.0
1758844800,3873.1,3888.69,3873.0,3888.69,6176974.0
1758844980,3888.46,3891.84,3883.61,3886.57,4829030.0
1758845160,3886.38,3895.38,3886.38,3895.37,4128272.0
1758845340,3895.37,3897.0,3888.0,3893.42,2860998.0
1758845520,3892.8,3896.44,3891.63,3894.02,2615510.0
1758845700,3894.15,3897.84,3889.83,3895.69,3962930.0
1758845880,3896.0,3910.78,3893.2,3907.07,7125552.0
1758846060,3906.9,3908.12,3897.08,3898.85,2937182.0
1758846240,3898.85,3906.22,3898.85,3901.52,2234842.0
1758846420,3901.38,3911.46,3901.11,3901.8,3961790.0
1758846600,3901.66,3901.66,3889.4,3889.68,3618136.0
1758846780,3889.91,3890.75,3886.26,3887.46,3592966.0
1758846960,3887.46,3896.85,3887.0,3889.64,2521940.0
1758847140,3889.63,3895.65,3888.24,3888.93,1582814.0
1758847320,3888.9,3889.06,3872.53,3872.72,5744832.0
1758847500,3872.73,3879.32,3866.71,3868.36,5380592.0
1758847680,3868.0,3890.46,3866.33,3883.93,8613842.0
1758847860,3883.65,3917.88,3883.0,3913.43,14296680.0
1758848040,3913.17,3927.92,3912.21,3926.22,8648932.0
1758848220,3925.86,3937.41,3924.66,3930.79,8804454.0
1758848400,3930.79,3938.63,3921.15,3925.8,6292964.0
1758848580,3925.8,3939.0,3923.32,3937.04,5301256.0
1758848760,3936.65,3936.7,3921.16,3923.8,5063094.0
1758848940,3922.99,3925.88,3919.36,3920.54,4222866.0
1758849120,3921.0,3940.0,3918.97,3936.09,5648856.0
1758849300,3936.08,3942.99,3933.31,3939.01,4171232.0
1758849480,3938.74,3943.55,3935.62,3938.6,4178746.0
1758849660,3938.32,3940.99,3931.51,3932.66,3277862.0
1758849840,3932.66,3939.28,3930.57,3930.58,2980834.0
1758850020,3930.57,3932.0,3927.44,3927.79,2686086.0
1758850200,3927.79,3933.0,3925.0,3933.0,4502704.0
1758850380,3933.64,3940.78,3929.58,3938.0,4824056.0
1758850560,3938.01,3939.76,3931.6,3935.19,2310416.0
1758850740,3935.19,3937.29,3932.22,3933.3,1630104.0
1758850920,3933.31,3941.99,3932.12,3941.62,2417212.0
1758851100,3941.62,3956.22,3940.77,3953.02,17396270.0
1758851280,3952.21,3955.61,3941.0,3941.0,5507346.0
1758851460,3941.0,3944.72,3936.33,3942.56,3539510.0
1758851640,3942.55,3946.92,3942.01,3943.43,2910144.0
1758851820,3943.44,3949.42,3939.56,3947.52,4345296.0
1758852000,3947.21,3951.72,3943.92,3950.48,3693858.0
1758852180,3950.59,3965.42,3950.48,3962.22,9279830.0
1758852360,3962.26,3962.27,3944.29,3946.2,4792020.0
1758852540,3946.2,3951.43,3941.6,3942.01,4318894.0
1758852720,3942.49,3948.57,3940.28,3945.64,4469032.0
1758852900,3945.48,3956.0,3944.01,3954.48,3105196.0
1758853080,3954.28,3959.45,3947.16,3947.16,2948840.0
1758853260,3947.15,3955.6,3946.32,3946.8,1970782.0
1758853440,3946.15,3947.63,3942.15,3942.48,2460756.0
1758853620,3942.25,3945.08,3942.25,3944.52,1798402.0
1758853800,3944.52,3947.99,3940.4,3946.06,3618458.0
1758853980,3947.38,3953.09,3947.23,3951.82,3599832.0
1758854160,3951.82,3957.56,3950.01,3955.03,2395998.0
1758854340,3955.03,3957.0,3950.63,3952.44,1888546.0
1758854520,3952.45,3957.83,3952.16,3957.82,1437250.0
1758854700,3957.82,3964.5,3957.06,3963.6,4588986.0
1758854880,3963.59,3969.88,3963.59,3967.2,4639302.0
1758855060,3967.2,3968.38,3955.78,3960.01,3750494.0
1758855240,3960.02,3960.49,3955.0,3955.73,3224576.0
1758855420,3955.59,3958.65,3952.23,3957.47,2526042.0
1758855600,3957.46,3958.29,3949.66,3950.36,2051924.0
1758855780,3950.35,3953.74,3946.66,3953.66,3250058.0
1758855960,3953.66,3953.66,3945.0,3948.84,2266204.0
1758856140,3948.84,3958.0,3948.04,3957.08,1972700.0
1758856320,3957.08,3962.31,3955.29,3959.6,1514702.0
1758856500,3959.6,3966.87,3958.66,3964.32,1853608.0
1758856680,3964.05,3964.05,3953.98,3958.07,2398116.0
1758856860,3957.36,3963.61,3956.96,3958.35,1369618.0
1758857040,3958.36,3960.27,3955.84,3957.53,1706664.0
1758857220,3957.54,3960.0,3952.59,3954.23,2154108.0
1758857400,3954.23,3956.27,3949.82,3949.99,2391358.0
1758857580,3949.62,3951.6,3946.88,3948.27,3203220.0
1758857760,3948.27,3949.31,3943.0,3946.04,5276142.0
1758857940,3946.03,3954.55,3946.03,3954.55,2288838.0
1758858120,3954.55,3956.83,3951.57,3956.51,1161630.0
1758858300,3957.0,3960.87,3955.42,3957.0,1847940.0
1758858480,3957.2,3961.45,3951.98,3960.25,1270222.0
1758858660,3960.6,3964.54,3957.29,3964.53,2106292.0
1758858840,3964.54,3965.0,3962.16,3964.07,1446718.0
1758859020,3964.01,3967.71,3962.77,3964.0,1873832.0
1758859200,3963.99,3968.87,3963.24,3967.78,5707646.0
1758859380,3967.78,3969.99,3964.0,3965.68,2744842.0
1758859560,3966.07,3966.52,3957.09,3958.65,3500092.0
1758859740,3958.64,3969.83,3957.42,3969.24,1900374.0
1758859920,3969.24,3969.83,3964.22,3964.89,2130422.0
1758860100,3964.89,3965.5,3959.23,3964.47,2412874.0
1758860280,3964.47,3975.22,3964.08,3973.2,7219186.0
1758860460,3973.68,3973.68,3969.41,3970.11,4457164.0
1758860640,3970.35,3970.36,3962.41,3962.42,1816584.0
1758860820,3962.43,3966.23,3952.62,3960.9,4783464.0
1758861000,3960.9,3960.9,3952.72,3954.04,3100248.0
1758861180,3954.03,3954.04,3949.2,3949.55,2444032.0
1758861360,3950.23,3950.4,3941.0,3943.3,7359314.0
1758861540,3943.29,3945.17,3940.64,3940.99,4815606.0
1758861720,3940.99,3942.38,3937.73,3942.37,3396340.0
1758861900,3942.37,3945.0,3938.04,3941.08,3892580.0
1758862080,3941.08,3946.31,3939.46,3944.32,2655342.0
1758862260,3944.32,3948.49,3944.09,3944.51,2616656.0
1758862440,3944.51,3948.0,3944.33,3947.63,1424720.0
1758862620,3947.29,3947.63,3941.7,3944.29,1092952.0
1758862800,3944.48,3945.0,3941.5,3945.0,2021544.0
1758862980,3945.26,3956.46,3945.25,3950.41,4211180.0
1758863160,3950.4,3953.95,3949.31,3951.81,1224884.0
1758863340,3952.1,3953.4,3950.69,3952.38,846900.0
1758863520,3952.39,3952.52,3949.27,3950.76,1344000.0
1758863700,3950.76,3957.0,3950.75,3955.04,1427720.0
1758863880,3955.05,3959.52,3955.02,3955.6,3720994.0
1758864060,3956.12,3961.73,3956.12,3961.21,1562532.0
1758864240,3960.72,3961.76,3954.33,3954.78,1548450.0
1758864420,3954.77,3956.29,3953.06,3955.7,1427202.0
1758864600,3955.69,3956.29,3950.0,3950.64,1458960.0
1758864780,3950.64,3950.64,3947.2,3947.21,1179790.0
1758864960,3947.22,3947.48,3943.46,3944.07,1681104.0
1758865140,3944.06,3946.79,3943.81,3944.68,1038134.0
1758865320,3944.68,3945.0,3942.02,3942.79,903284.0
1758865500,3942.79,3945.43,3935.35,3935.64,3942004.0
1758865680,3935.0,3938.6,3923.51,3926.03,15297226.0
1758865860,3926.95,3927.58,3917.62,3919.99,10141278.0
1758866040,3920.0,3924.91,3918.23,3922.93,9633258.0
1758866220,3922.97,3926.42,3917.91,3919.61,9085104.0
1758866400,3919.61,3924.27,3917.0,3918.25,6428504.0
1758866580,3918.24,3922.92,3915.6,3922.35,3008888.0
1758866760,3922.67,3926.28,3917.05,3920.88,6205666.0
1758866940,3920.89,3921.43,3906.46,3913.31,6757978.0
1758867120,3913.31,3931.34,3910.01,3928.76,6604878.0
1758867300,3928.36,3939.24,3927.95,3936.65,6501928.0
1758867480,3936.58,3944.94,3935.57,3940.21,4748270.0
1758867660,3940.27,3944.74,3933.72,3936.38,3240326.0
1758867840,3936.39,3944.0,3936.38,3943.2,2529692.0
1758868020,3942.75,3947.0,3937.07,3938.59,3083194.0
1758868200,3938.6,3938.6,3933.91,3934.84,2002090.0
1758868380,3934.61,3936.03,3931.62,3935.43,3137848.0
1758868560,3935.43,3942.82,3935.08,3941.03,1152892.0
1758868740,3941.04,3943.76,3936.55,3943.27,1338640.0
1758868920,3943.89,3946.35,3942.17,3942.18,2109464.0
1758869100,3942.18,3942.52,3918.33,3926.01,12581920.0
1758869280,3926.01,3928.95,3919.62,3922.24,6704098.0
1758869460,3922.23,3922.63,3915.7,3917.39,5071120.0
1758869640,3917.4,3921.04,3917.0,3917.91,3434776.0
1758869820,3917.91,3919.88,3913.06,3919.01,2749728.0
1758870000,3919.26,3925.0,3919.08,3919.13,5401876.0
1758870180,3919.14,3920.77,3916.37,3917.43,2611104.0
1758870360,3917.56,3927.63,3917.56,3918.94,5826508.0
1758870540,3918.94,3922.0,3916.95,3921.99,3057376.0
1758870720,3921.99,3932.53,3921.99,3932.41,4149496.0
1758870900,3932.4,3936.19,3931.26,3935.49,2422884.0
1758871080,3936.0,3938.0,3934.61,3937.09,2814918.0
1758871260,3937.1,3944.44,3936.0,3941.48,3949976.0
1758871440,3941.49,3946.59,3929.47,3932.08,7027194.0
1758871620,3931.76,3935.69,3928.8,3928.8,3265110.0
1758871800,3928.81,3928.81,3909.15,3912.78,11393846.0
1758871980,3912.78,3914.08,3906.0,3913.47,8969498.0
1758872160,3913.47,3915.39,3910.4,3914.99,6148612.0
1758872340,3915.0,3918.21,3911.91,3913.32,6246848.0
1758872520,3913.31,3916.37,3905.34,3908.24,6865542.0
1758872700,3907.54,3915.37,3905.14,3911.95,8400634.0
1758872880,3911.95,3916.74,3908.96,3914.29,5803554.0
1758873060,3914.29,3919.99,3913.25,3919.78,4737992.0
1758873240,3919.79,3924.0,3919.22,3919.22,3515918.0
1758873420,3919.22,3938.32,3918.57,3936.61,8168096.0
1758873600,3936.6,3940.58,3931.48,3932.34,8444010.0
1758873780,3932.33,3939.0,3932.33,3935.87,4753992.0
1758873960,3935.45,3939.56,3935.45,3937.91,3410206.0
1758874140,3938.06,3939.55,3934.61,3934.62,2582636.0
1758874320,3935.58,3939.55,3934.36,3935.82,2460882.0
1758874500,3935.83,3939.36,3933.33,3937.05,2950428.0
1758874680,3937.06,3938.58,3934.15,3935.28,1258120.0
1758874860,3935.28,3937.21,3929.43,3930.46,2374178.0
1758875040,3931.49,3932.37,3927.16,3927.4,3525178.0
1758875220,3927.39,3937.0,3923.82,3934.63,2268734.0
1758875400,3934.74,3942.21,3934.39,3939.02,6176490.0
1758875580,3939.6,3939.6,3932.75,3934.88,1687208.0
1758875760,3934.99,3935.19,3932.14,3933.86,1388168.0
1758875940,3933.47,3937.08,3932.25,3935.19,1042098.0
1758876120,3935.19,3939.51,3932.22,3937.82,1452574.0
1758876300,3938.29,3943.07,3935.39,3940.01,3169430.0
1758876480,3940.06,3941.58,3932.44,3932.65,2028990.0
1758876660,3932.64,3936.0,3931.53,3933.31,2285170.0
1758876840,3933.32,3935.79,3932.65,3933.49,1130026.0
1758877020,3933.5,3934.38,3931.0,3932.48,1260580.0
1758877200,3932.49,3933.68,3928.08,3930.06,1642824.0
1758877380,3930.06,3933.0,3925.42,3928.5,1503750.0
1758877560,3928.49,3938.57,3928.49,3934.2,1699842.0
1758877740,3934.21,3935.26,3928.25,3934.79,1449944.0
1758877920,3934.7,3936.44,3932.62,3934.64,1033650.0
1758878100,3934.65,3935.04,3929.6,3932.4,1126002.0
1758878280,3932.4,3933.31,3927.24,3932.45,1661356.0
1758878460,3932.45,3934.23,3924.89,3927.56,1807988.0
1758878640,3927.56,3927.56,3923.22,3924.74,1904416.0
1758878820,3924.74,3927.18,3923.0,3925.76,1372424.0
1758879000,3925.52,3928.4,3915.39,3915.47,6086540.0
1758879180,3915.47,3916.76,3910.61,3910.82,5631196.0
1758879360,3910.81,3912.05,3906.5,3907.49,6723992.0
1758879540,3907.09,3907.09,3894.61,3902.25,11978386.0
1758879720,3902.11,3904.36,3899.0,3904.36,5812972.0
1758879900,3904.36,3910.98,3901.45,3908.31,4146258.0
1758880080,3908.35,3913.0,3904.1,3911.25,2928830.0
1758880260,3911.24,3915.1,3910.43,3912.51,2409352.0
1758880440,3912.13,3912.83,3909.84,3912.07,1868002.0
1758880620,3912.07,3912.13,3910.0,3912.0,462422.0
1758880800,3913.53,3914.99,3903.0,3904.01,2275610.0
1758880980,3904.01,3904.52,3897.61,3898.46,2951714.0
1758881160,3898.47,3898.47,3887.36,3891.99,9567352.0
1758881340,3891.69,3893.85,3888.68,3893.84,4152646.0
1758881520,3893.84,3893.84,3880.12,3885.28,13085922.0
1758881700,3885.28,3885.86,3875.62,3878.69,12848396.0
1758881880,3878.89,3891.91,3878.89,3891.02,8285088.0
1758882060,3891.02,3891.41,3885.0,3888.96,3327530.0
1758882240,3888.96,3889.2,3883.01,3884.76,2378556.0
1758882420,3884.75,3887.48,3884.0,3884.83,1999174.0
1758882600,3884.83,3885.39,3876.07,3876.39,7870888.0
1758882780,3876.61,3894.26,3872.0,3889.63,8975022.0
1758882960,3890.25,3891.07,3884.26,3888.86,2220604.0
1758883140,3888.85,3890.25,3887.55,3888.19,1603516.0
1758883320,3888.18,3889.92,3886.21,3886.21,1315722.0
1758883500,3886.2,3886.78,3880.76,3884.1,2534332.0
1758883680,3884.11,3884.11,3876.62,3882.98,5194118.0
1758883860,3882.98,3890.52,3879.85,3890.36,4341554.0
1758884040,3890.36,3893.0,3890.02,3890.44,3325420.0
1758884220,3890.44,3891.32,3883.5,3886.61,1849338.0
1758884400,3886.61,3889.41,3883.22,3888.35,2533182.0
1758884580,3888.35,3888.68,3882.65,3883.79,3081990.0
1758884760,3883.78,3883.79,3873.34,3873.35,5255042.0
1758884940,3874.2,3878.64,3874.2,3878.33,2642018.0
1758885120,3878.0,3878.0,3871.0,3875.51,5208458.0
1758885300,3875.5,3881.94,3873.88,3878.08,4915394.0
1758885480,3878.09,3891.98,3876.83,3891.48,3477916.0
1758885660,3891.04,3891.05,3880.83,3882.84,4104448.0
1758885840,3882.71,3890.0,3879.58,3889.53,3345020.0
1758886020,3889.53,3891.96,3888.0,3888.98,2026832.0
1758886200,3888.98,3899.62,3888.93,3899.61,4420072.0
1758886380,3899.87,3905.88,3899.19,3902.46,5995438.0
1758886560,3902.46,3906.35,3900.47,3903.16,3777242.0
1758886740,3903.16,3912.48,3902.97,3911.2,5594686.0
1758886920,3911.08,3913.59,3907.86,3908.01,3656830.0
1758887100,3908.01,3913.5,3904.61,3913.5,4094368.0
1758887280,3912.72,3914.71,3907.4,3912.0,2124168.0
1758887460,3912.01,3912.64,3904.8,3905.15,2075438.0
1758887640,3905.29,3909.0,3905.28,3906.81,1744804.0
1758887820,3906.82,3907.36,3902.7,3903.89,1722722.0
1758888000,3903.89,3903.89,3898.0,3898.7,3856828.0
1758888180,3898.7,3901.76,3893.97,3898.93,3638288.0
1758888360,3898.93,3899.46,3891.67,3894.32,2223986.0
1758888540,3894.32,3894.4,3879.27,3882.96,6580852.0
1758888720,3883.01,3883.88,3878.07,3878.58,3659264.0
1758888900,3878.57,3890.86,3878.57,3888.37,5155702.0
1758889080,3888.37,3890.93,3880.37,3882.26,3870840.0
1758889260,3882.26,3882.61,3873.48,3878.97,7562694.0
1758889440,3878.89,3887.1,3877.37,3886.72,5412204.0
1758889620,3887.15,3904.9,3886.65,3901.82,7816306.0
1758889800,3902.43,3937.03,3885.93,3932.29,40594054.0
1758889980,3933.95,3933.95,3919.5,3929.4,14602252.0
1758890160,3929.11,3960.74,3927.66,3943.42,29671260.0
1758890340,3943.02,3944.51,3935.63,3938.52,10588386.0
1758890520,3937.97,3948.98,3936.85,3946.86,7386572.0
1758890700,3946.86,3949.32,3934.88,3937.99,6261814.0
1758890880,3937.32,3941.08,3930.5,3932.57,5463820.0
1758891060,3932.54,3938.42,3929.3,3930.47,5886854.0
1758891240,3930.85,3937.49,3925.0,3935.33,5129194.0
1758891420,3935.32,3941.34,3935.3,3935.34,2551524.0
1758891600,3935.54,3938.44,3931.24,3931.24,3296274.0
1758891780,3931.25,3937.8,3929.48,3936.35,3160456.0
1758891960,3936.15,3937.11,3925.0,3931.21,6040582.0
1758892140,3930.88,3934.36,3926.34,3926.57,4206900.0
1758892320,3926.86,3928.06,3922.04,3926.26,4937900.0
1758892500,3926.26,3927.61,3916.5,3917.95,5206900.0
1758892680,3917.95,3927.58,3917.0,3926.84,3345078.0
1758892860,3926.56,3928.99,3922.52,3922.92,3859842.0
1758893040,3922.93,3923.12,3914.3,3917.59,2406884.0
1758893220,3917.67,3919.89,3907.86,3913.68,5956692.0
1758893400,3914.2,3925.81,3904.39,3925.66,11958672.0
1758893580,3924.39,3928.46,3914.22,3924.76,7187752.0
1758893760,3926.19,3934.61,3920.2,3928.72,9519052.0
1758893940,3928.42,3943.0,3927.51,3929.97,9751924.0
1758894120,3929.97,3943.0,3929.97,3937.19,8247626.0
1758894300,3936.66,3954.74,3930.52,3948.52,17514532.0
1758894480,3949.47,3965.76,3943.84,3956.04,24311210.0
1758894660,3953.81,3983.18,3945.27,3975.74,51879186.0
1758894840,3976.38,3979.85,3972.35,3973.89,12401888.0
1758895020,3973.32,3978.76,3967.86,3969.07,10691036.0
1758895200,3968.32,3976.83,3963.95,3964.19,9425016.0
1758895380,3963.85,3963.85,3953.02,3955.96,11092024.0
1758895560,3955.95,3957.58,3946.56,3951.05,9335014.0
1758895740,3951.01,3960.48,3949.59,3950.38,6231390.0
1758895920,3950.38,3953.05,3942.88,3945.15,6321670.0
1758896100,3944.83,3950.71,3936.27,3950.3,9200754.0
1758896280,3950.08,3955.99,3945.26,3951.53,3638852.0
1758896460,3951.53,3951.53,3935.0,3937.3,8045556.0
1758896640,3937.8,3939.0,3924.89,3925.65,8517022.0
1758896820,3926.71,3939.37,3925.47,3939.23,6720680.0
1758897000,3939.05,3939.12,3926.89,3929.84,5779052.0
1758897180,3929.85,3934.06,3922.25,3927.36,6861866.0
1758897360,3927.19,3938.99,3927.19,3937.26,3858254.0
1758897540,3937.25,3946.57,3937.25,3944.45,5453222.0
1758897720,3944.39,3944.49,3935.01,3939.62,3426744.0
1758897900,3939.62,3945.1,3930.49,3932.16,3588726.0
1758898080,3932.16,3934.75,3927.39,3928.25,3481472.0
1758898260,3928.24,3940.76,3928.24,3930.38,2716322.0
1758898440,3930.43,3934.0,3922.96,3923.81,5769032.0
1758898620,3923.52,3932.57,3923.01,3929.52,3234818.0
1758898800,3929.86,3937.45,3927.61,3936.0,3802828.0
1758898980,3937.2,3947.37,3935.29,3942.19,3959902.0
1758899160,3942.19,3953.86,3940.42,3948.28,4787300.0
1758899340,3948.29,3950.33,3934.37,3938.23,5347392.0
1758899520,3938.23,3939.9,3933.81,3936.72,2424048.0
1758899700,3936.0,3958.1,3932.6,3954.04,6831180.0
1758899880,3953.68,3958.06,3950.1,3953.44,5127460.0
1758900060,3953.19,3953.2,3943.25,3947.25,5454100.0
1758900240,3946.23,3955.0,3943.12,3955.0,3878228.0
1758900420,3954.99,3960.78,3953.61,3958.8,3116278.0
1758900600,3958.46,3960.5,3954.64,3958.36,4012516.0
1758900780,3958.38,3960.0,3951.42,3955.8,2585826.0
1758900960,3956.0,3960.71,3945.89,3946.93,3640402.0
1758901140,3946.92,3955.51,3946.74,3954.77,2456858.0
1758901320,3954.78,3955.98,3949.83,3950.31,1922958.0
1758901500,3950.32,3952.48,3947.3,3947.75,2811592.0
1758901680,3948.06,3953.59,3944.26,3944.51,3425258.0
1758901860,3944.51,3948.53,3941.2,3942.61,4090388.0
1758902040,3942.4,3946.15,3940.11,3945.13,3532220.0
1758902220,3945.01,3946.0,3942.6,3944.42,2015526.0
1758902400,3944.21,3951.2,3941.01,3948.45,4191616.0
1758902580,3947.79,3964.53,3946.44,3960.46,8836116.0
1758902760,3960.7,3964.0,3956.43,3959.99,3333636.0
1758902940,3959.99,3971.0,3957.66,3966.89,7266320.0
1758903120,3967.73,3970.34,3962.87,3962.87,5742202.0
1758903300,3962.48,3976.0,3960.79,3975.4,7567754.0
1758903480,3975.78,3980.0,3975.23,3978.97,7206196.0
1758903660,3978.96,3992.0,3978.65,3983.21,11638284.0
1758903840,3982.95,3992.85,3980.15,3980.15,7468920.0
1758904020,3979.6,3980.16,3974.88,3979.48,4198290.0
1758904200,3979.48,3982.0,3973.59,3973.83,3172794.0
1758904380,3974.15,3978.17,3971.0,3976.5,2656520.0
1758904560,3976.78,3979.66,3973.7,3975.75,1808614.0
1758904740,3975.75,3978.14,3969.21,3978.14,3801800.0
1758904920,3978.07,3982.4,3977.74,3979.82,2267504.0
1758905100,3979.82,3985.7,3979.0,3983.48,3395870.0
1758905280,3983.38,3990.0,3980.69,3988.71,4087668.0
1758905460,3989.0,3992.01,3980.0,3980.01,3653626.0
1758905640,3980.36,3986.53,3980.36,3983.59,2478698.0
1758905820,3983.88,3990.98,3982.0,3988.33,3548532.0
1758906000,3988.0,3992.84,3986.13,3992.83,2912812.0
1758906180,3992.84,3993.88,3982.04,3983.42,4085050.0
1758906360,3982.91,3985.0,3974.09,3979.06,3822892.0
1758906540,3979.1,3990.64,3979.1,3990.09,3702802.0
1758906720,3990.09,3997.78,3989.96,3994.76,5030742.0
1758906900,3994.76,3994.96,3990.75,3990.75,2491094.0
1758907080,3990.75,3992.24,3988.48,3991.81,2159682.0
1758907260,3992.02,3997.94,3989.51,3997.94,3035336.0
1758907440,3997.94,4026.21,3997.94,4023.8,37868028.0
1758907620,4022.97,4027.99,4021.0,4023.82,10089710.0
1758907800,4023.81,4024.81,4014.02,4016.53,9675480.0
1758907980,4016.53,4027.92,4016.46,4027.01,6127332.0
1758908160,4027.95,4030.36,4022.52,4025.47,6225396.0
1758908340,4025.47,4032.4,4025.0,4030.28,6692138.0
1758908520,4030.29,4031.65,4022.68,4024.58,4862556.0
1758908700,4023.98,4032.33,4023.84,4029.04,4557772.0
1758908880,4029.05,4040.11,4028.3,4039.09,14726696.0
1758909060,4039.09,4041.27,4034.88,4037.54,8564584.0
1758909240,4037.5,4039.78,4032.0,4035.77,5046450.0
1758909420,4035.78,4043.88,4032.86,4042.27,7847386.0
1758909600,4042.27,4052.54,4041.33,4049.04,15482584.0
1758909780,4048.71,4054.64,4043.63,4043.64,12297782.0
1758909960,4043.6,4048.28,4035.79,4037.36,9623452.0
1758910140,4037.5,4040.0,4034.31,4038.32,5385340.0
1758910320,4038.32,4048.39,4038.0,4048.23,4196996.0
1758910500,4048.24,4066.1,4047.41,4061.44,14621298.0
1758910680,4061.36,4064.27,4057.46,4057.74,7570590.0
1758910860,4057.52,4063.2,4055.33,4060.92,4935870.0
1758911040,4060.92,4061.89,4058.2,4058.22,3906408.0
1758911220,4057.08,4057.08,4051.02,4052.01,4747938.0
1758911400,4053.46,4054.24,4046.19,4046.61,6799124.0
1758911580,4046.79,4053.16,4046.68,4051.61,4364358.0
1758911760,4051.6,4056.17,4047.0,4048.63,3956720.0
1758911940,4048.88,4049.07,4038.42,4039.9,5849998.0
1758912120,4040.28,4044.34,4038.99,4040.09,4419494.0
1758912300,4040.1,4042.64,4035.42,4039.89,5206920.0
1758912480,4039.95,4047.49,4038.97,4045.43,2742004.0
1758912660,4045.6,4046.17,4039.61,4042.1,3016344.0
1758912840,4042.1,4045.3,4040.57,4042.65,1605818.0
1758913020,4042.66,4043.17,4040.88,4041.59,1230108.0
1758913200,4041.6,4043.19,4033.04,4033.2,4167950.0
1758913380,4033.53,4036.96,4026.92,4033.99,10092882.0
1758913560,4034.0,4034.76,4027.51,4029.22,5311114.0
1758913740,4029.42,4036.33,4029.41,4033.75,3983142.0
1758913920,4033.81,4037.88,4029.97,4036.73,4137554.0
1758914100,4036.9,4042.27,4033.53,4040.07,5962150.0
1758914280,4040.08,4043.37,4033.58,4034.82,3393276.0
1758914460,4034.83,4038.66,4031.22,4038.39,2104110.0
1758914640,4037.73,4037.73,4024.02,4024.93,5227778.0
1758914820,4024.98,4025.99,4020.07,4020.51,4372476.0
1758915000,4020.0,4023.29,4010.5,4011.19,10205524.0
1758915180,4011.19,4011.54,4005.53,4009.55,11027746.0
1758915360,4009.54,4015.78,4008.96,4009.32,4425604.0
1758915540,4010.01,4014.19,4006.0,4008.0,3369782.0
1758915720,4008.0,4011.27,4005.92,4010.46,3220656.0
1758915900,4010.59,4013.64,4005.5,4006.0,4590004.0
1758916080,4006.0,4021.04,4005.45,4014.99,3850674.0
1758916260,4015.49,4020.8,4012.5,4018.88,3873924.0
1758916440,4018.88,4024.71,4018.4,4019.51,5778148.0
1758916620,4019.51,4026.44,4019.18,4021.62,3740746.0
1758916800,4022.02,4022.02,4012.01,4014.74,3885058.0
1758916980,4015.22,4016.35,4009.26,4010.99,2128616.0
1758917160,4011.0,4018.0,4010.99,4017.99,2714806.0
1758917340,4018.0,4026.45,4016.13,4023.36,3923234.0
1758917520,4023.36,4027.66,4020.5,4026.63,2680194.0
1758917700,4026.61,4027.65,4018.49,4018.5,2163100.0
1758917880,4018.5,4018.87,4014.71,4016.6,1724318.0
1758918060,4016.12,4018.22,4014.73,4015.24,1096188.0
1758918240,4015.25,4017.95,4013.06,4017.53,1135222.0
1758918420,4017.54,4020.24,4015.78,4016.4,1180778.0
1758918600,4015.84,4020.42,4013.73,4016.21,1487170.0
1758918780,4016.21,4018.17,4014.9,4017.07,1490646.0
1758918960,4017.07,4019.36,4015.0,4015.3,1364522.0
1758919140,4015.3,4015.3,4009.44,4011.4,2671468.0
1758919320,4011.4,4011.91,4006.77,4007.5,2692968.0
1758919500,4007.51,4008.77,4006.88,4007.18,1225188.0
1758919680,4007.19,4013.6,4007.18,4012.05,1428872.0
1758919860,4012.06,4013.08,4008.71,4009.6,1448408.0
1758920040,4009.6,4011.61,4008.33,4010.3,1545642.0
1758920220,4010.3,4011.56,4006.5,4007.4,2767102.0
1758920400,4007.4,4010.21,4002.62,4007.96,2999270.0
1758920580,4007.96,4008.21,4004.0,4004.55,1170122.0
1758920760,4004.35,4007.91,4003.0,4005.69,1444144.0
1758920940,4005.69,4005.97,4002.64,4004.41,1531648.0
1758921120,4004.41,4015.42,4004.41,4014.73,2646630.0
1758921300,4014.73,4015.87,4007.72,4010.75,1186006.0
1758921480,4010.74,4013.6,4007.56,4008.08,1182450.0
1758921660,4008.08,4011.3,4007.0,4010.21,755308.0
1758921840,4010.21,4015.0,4009.52,4011.55,1114926.0
1758922020,4011.55,4017.76,4010.42,4017.76,1328378.0
1758922200,4017.76,4019.29,4012.41,4012.84,1207704.0
1758922380,4012.85,4013.66,4010.58,4010.59,944624.0
1758922560,4010.59,4014.72,4010.0,4014.71,727540.0
1758922740,4014.72,4014.72,4010.84,4010.84,529654.0
1758922920,4010.85,4010.85,4010.02,4010.24,398064.0
1758923100,4010.24,4016.5,4010.0,4014.05,1268910.0
1758923280,4014.04,4020.98,4007.78,4020.47,3885966.0
1758923460,4020.47,4022.45,4012.64,4015.91,2255436.0
1758923640,4015.91,4019.31,4014.92,4018.64,1081244.0
1758923820,4018.64,4023.21,4018.42,4021.37,2337804.0
1758924000,4021.36,4022.43,4018.82,4018.82,2401726.0
1758924180,4019.16,4021.12,4017.36,4018.71,2166284.0
1758924360,4018.69,4021.16,4017.69,4021.16,2241236.0
1758924540,4021.15,4031.08,4021.15,4026.81,4770268.0
1758924720,4026.81,4037.13,4026.8,4031.07,5175510.0
1758924900,4031.07,4035.0,4027.41,4035.0,3512442.0
1758925080,4035.0,4038.0,4030.86,4031.67,3570770.0
1758925260,4032.04,4033.24,4028.1,4032.18,3859700.0
1758925440,4031.93,4032.92,4030.0,4031.23,1145386.0
1758925620,4031.23,4031.68,4028.01,4028.01,1734902.0
1758925800,4028.01,4038.28,4027.5,4030.0,2772270.0
1758925980,4030.01,4031.44,4028.85,4030.01,1800576.0
1758926160,4030.01,4032.42,4029.04,4032.02,1112722.0
1758926340,4032.03,4032.42,4029.02,4030.01,1118632.0
1758926520,4030.02,4031.36,4028.82,4028.83,852482.0
1758926700,4028.82,4030.49,4028.82,4030.37,670458.0
1758926880,4030.37,4033.95,4029.99,4031.11,1159398.0
1758927060,4031.12,4031.44,4026.21,4027.23,899410.0
1758927240,4027.24,4027.24,4022.66,4022.95,1254276.0
1758927420,4022.94,4026.02,4022.82,4024.58,935882.0
1758927600,4024.57,4025.06,4016.8,4016.81,1767680.0
1758927780,4016.81,4018.68,4015.82,4016.39,2122604.0
1758927960,4016.39,4017.92,4015.66,4017.92,1165166.0
1758928140,4017.92,4018.73,4016.0,4016.6,632452.0
1758928320,4016.61,4017.6,4015.8,4017.19,851250.0
1758928500,4017.18,4017.61,4012.39,4014.96,2300422.0
1758928680,4014.96,4019.95,4014.95,4019.95,974350.0
1758928860,4019.95,4022.85,4018.0,4019.5,1081514.0
1758929040,4019.5,4021.0,4018.0,4020.08,774848.0
1758929220,4020.09,4022.67,4019.33,4021.85,1441432.0
1758929400,4021.85,4030.45,4020.66,4027.97,4047784.0
1758929580,4028.07,4032.63,4027.56,4030.01,3704528.0
1758929760,4030.0,4030.61,4028.0,4029.32,2114832.0
1758929940,4029.33,4032.0,4029.26,4031.28,828780.0
1758930120,4031.28,4033.3,4030.58,4031.47,853892.0
1758930300,4031.46,4031.95,4028.57,4029.88,1548996.0
1758930480,4029.64,4030.79,4029.52,4030.79,828430.0
1758930660,4030.78,4034.47,4030.14,4034.29,1092212.0
1758930840,4034.3,4034.96,4032.32,4032.41,1935652.0
1758931020,4032.41,4032.41,4029.83,4030.57,978416.0
1758931200,4030.17,4030.18,4020.52,4022.09,3326700.0
1758931380,4021.68,4027.0,4021.68,4024.63,1426024.0
1758931560,4024.63,4027.4,4023.14,4026.3,736178.0
1758931740,4026.3,4026.3,4021.62,4021.62,855524.0
1758931920,4021.62,4022.18,4020.09,4020.73,1130378.0
1758932100,4020.72,4022.93,4018.72,4022.58,1728132.0
1758932280,4022.57,4027.96,4020.21,4024.62,1086714.0
1758932460,4024.62,4024.62,4019.45,4021.7,669230.0
1758932640,4021.7,4025.0,4021.08,4023.43,572736.0
1758932820,4023.43,4026.84,4022.18,4026.59,705574.0
1758933000,4026.58,4029.0,4024.5,4028.1,1118284.0
1758933180,4028.1,4031.19,4021.68,4022.27,1539114.0
1758933360,4022.28,4024.72,4021.58,4023.63,731924.0
1758933540,4023.64,4026.0,4020.51,4021.2,1054458.0
1758933720,4021.99,4021.99,4019.5,4020.17,1305782.0
1758933900,4020.16,4020.51,4016.0,4016.21,2218210.0
1758934080,4016.23,4021.94,4015.0,4020.99,1708660.0
1758934260,4020.99,4026.37,4018.32,4025.01,1314534.0
1758934440,4025.45,4025.46,4021.59,4022.15,618630.0
1758934620,4022.15,4026.0,4021.59,4025.26,1339792.0
1758934800,4025.09,4026.55,4024.0,4024.25,1692016.0
1758934980,4024.54,4024.88,4021.9,4021.9,1027060.0
1758935160,4021.91,4027.5,4021.9,4026.15,1142946.0
1758935340,4026.16,4026.16,4016.26,4016.53,1694582.0
1758935520,4016.53,4022.0,4015.45,4020.56,899636.0
1758935700,4020.56,4021.49,4016.83,4019.99,1022472.0
1758935880,4020.37,4023.8,4016.24,4016.24,1815752.0
1758936060,4016.84,4018.15,4014.17,4015.76,1647650.0
1758936240,4015.45,4016.05,4014.22,4015.28,641056.0
1758936420,4015.59,4015.88,4005.0,4013.01,7897756.0
1758936600,4013.01,4014.05,4006.9,4007.52,1366932.0
1758936780,4007.51,4013.58,4006.41,4009.77,3742158.0
1758936960,4009.76,4013.9,4009.76,4013.9,725244.0
1758937140,4013.89,4013.9,4008.8,4009.38,1750532.0
1758937320,4009.39,4012.9,4009.32,4012.02,529690.0
1758937500,4012.02,4015.38,4012.02,4014.78,988538.0
1758937680,4014.79,4016.53,4012.67,4016.12,519152.0
1758937860,4016.12,4016.59,4013.08,4016.59,566208.0
1758938040,4016.79,4017.6,4014.22,4015.86,710088.0
1758938220,4015.85,4017.19,4015.85,4016.69,423528.0
1758938400,4016.69,4018.71,4014.67,4014.67,709638.0
1758938580,4014.67,4015.53,4013.93,4014.94,417254.0
1758938760,4014.95,4020.0,4014.48,4017.23,1285052.0
1758938940,4016.78,4017.23,4012.62,4014.15,848848.0
1758939120,4014.15,4019.28,4014.14,4019.13,768010.0
1758939300,4019.13,4021.0,4017.77,4020.06,1837028.0
1758939480,4019.63,4020.68,4011.31,4012.63,2264354.0
1758939660,4012.63,4013.24,4008.0,4010.28,3039182.0
1758939840,4010.29,4012.07,4010.03,4010.8,1144180.0
1758940020,4010.8,4011.34,4010.07,4011.25,515392.0
1758940200,4011.26,4013.3,4008.0,4010.43,1607364.0
1758940380,4010.43,4012.5,4009.66,4010.55,734152.0
1758940560,4010.55,4013.7,4010.55,4013.69,470286.0
1758940740,4013.69,4014.94,4012.84,4014.94,714746.0
1758940920,4014.94,4015.5,4013.82,4015.49,580940.0
1758941100,4015.49,4017.16,4014.12,4014.65,1084786.0
1758941280,4014.64,4014.97,4011.56,4012.54,1116054.0
1758941460,4012.55,4014.17,4011.0,4011.0,533152.0
1758941640,4011.01,4011.8,4009.72,4009.95,1100404.0
1758941820,4009.96,4011.71,4009.2,4010.84,746646.0
1758942000,4010.84,4014.26,4009.79,4014.13,565960.0
1758942180,4014.37,4015.98,4010.52,4011.4,1476732.0
1758942360,4011.41,4013.51,4008.8,4009.21,2383872.0
1758942540,4009.21,4010.22,4009.0,4009.54,575186.0
1758942720,4009.53,4011.17,4008.6,4010.23,1059588.0
1758942900,4010.24,4011.95,4009.34,4011.94,537392.0
1758943080,4011.94,4014.54,4011.68,4014.29,522210.0
1758943260,4014.29,4015.46,4013.12,4013.13,1004454.0
1758943440,4013.12,4018.0,4013.12,4017.26,2031410.0
1758943620,4017.26,4023.35,4016.77,4021.64,3277604.0
1758943800,4021.64,4026.0,4018.8,4026.0,2687842.0
1758943980,4025.59,4027.4,4019.34,4022.81,3263572.0
1758944160,4022.82,4026.77,4022.15,4022.58,1930130.0
1758944340,4022.58,4025.98,4022.06,4024.57,750350.0
1758944520,4024.46,4025.0,4022.7,4023.37,1170772.0
1758944700,4023.37,4025.0,4022.67,4024.81,859750.0
1758944880,4024.81,4026.02,4017.74,4019.16,1822690.0
1758945060,4019.17,4020.22,4018.51,4019.9,724324.0
1758945240,4019.9,4019.9,4017.13,4017.13,819820.0
1758945420,4017.14,4018.0,4016.64,4017.21,1447384.0
1758945600,4017.21,4018.8,4015.24,4017.99,998446.0
1758945780,4017.98,4020.28,4017.3,4019.01,1727506.0
1758945960,4019.4,4019.76,4016.67,4017.01,730920.0
1758946140,4017.01,4017.01,4014.34,4014.34,572916.0
1758946320,4014.35,4014.92,4012.99,4013.33,937094.0
1758946500,4013.33,4017.75,4013.33,4016.65,780724.0
1758946680,4016.66,4017.36,4015.98,4015.98,267098.0
1758946860,4015.99,4018.6,4015.98,4017.73,546694.0
1758947040,4017.73,4019.97,4017.54,4018.97,446718.0
1758947220,4018.97,4025.22,4017.49,4024.64,2528522.0
1758947400,4024.64,4026.4,4022.39,4022.94,1438098.0
1758947580,4022.95,4024.7,4021.38,4023.19,1269390.0
1758947760,4023.19,4025.28,4021.92,4022.01,647838.0
1758947940,4022.0,4022.0,4020.12,4021.56,766484.0
1758948120,4021.57,4022.03,4020.0,4020.15,448020.0
1758948300,4020.14,4020.15,4017.74,4018.6,726724.0
1758948480,4018.59,4021.36,4018.03,4021.01,411776.0
1758948660,4021.01,4021.02,4017.83,4020.27,336406.0
1758948840,4020.28,4021.88,4019.02,4019.03,430444.0
1758949020,4019.02,4020.94,4019.02,4020.0,190488.0
1758949200,4020.01,4020.01,4016.67,4016.67,899050.0
1758949380,4016.67,4018.78,4016.0,4016.01,569196.0
1758949560,4016.01,4016.79,4014.03,4014.83,1237000.0
1758949740,4015.01,4016.35,4012.34,4013.5,1341538.0
1758949920,4013.5,4013.51,4010.69,4012.44,1303012.0
1758950100,4012.44,4015.38,4010.58,4014.31,1171630.0
1758950280,4014.28,4016.31,4012.85,4013.5,681672.0
1758950460,4013.5,4013.74,4012.01,4012.01,659540.0
1758950640,4012.02,4012.38,4010.57,4012.0,1301452.0
1758950820,4011.99,4013.32,4011.61,4012.13,398168.0
1758951000,4012.13,4014.9,4010.12,4014.17,1085448.0
1758951180,4014.17,4015.0,4013.07,4014.5,310570.0
1758951360,4014.51,4016.93,4014.5,4016.41,667174.0
1758951540,4016.41,4017.29,4016.0,4016.43,444826.0
1758951720,4016.42,4017.62,4015.19,4017.61,277380.0
1758951900,4017.62,4019.19,4016.36,4019.08,891832.0
1758952080,4019.08,4019.08,4016.99,4017.92,981844.0
1758952260,4017.92,4019.91,4017.03,4019.91,760476.0
1758952440,4019.91,4020.0,4017.19,4017.2,917452.0
1758952620,4017.19,4018.21,4016.2,4018.05,515562.0
1758952800,4018.04,4018.05,4013.39,4014.95,765994.0
1758952980,4014.95,4016.8,4014.95,4015.23,449618.0
1758953160,4015.23,4015.23,4012.76,4013.57,693488.0
1758953340,4012.77,4013.57,4012.52,4012.66,495910.0
1758953520,4012.67,4014.39,4012.16,4013.02,844762.0
1758953700,4013.02,4013.02,4011.6,4011.6,875808.0
1758953880,4011.61,4013.29,4010.5,4013.29,1511884.0
1758954060,4013.3,4014.31,4012.68,4013.96,541842.0
1758954240,4013.95,4014.41,4011.0,4012.07,630594.0
1758954420,4012.07,4013.01,4011.56,4012.32,770198.0
1758954600,4012.16,4012.8,4011.14,4011.45,698244.0
1758954780,4011.44,4012.24,4011.1,4011.14,601084.0
1758954960,4011.13,4015.0,4011.01,4013.53,680236.0
1758955140,4013.53,4013.9,4012.2,4013.89,327448.0
1758955320,4013.89,4015.01,4013.4,4014.09,668640.0
1758955500,4014.09,4016.0,4013.52,4016.0,463434.0
1758955680,4016.0,4016.73,4015.04,4016.33,420594.0
1758955860,4016.32,4017.68,4016.26,4016.41,539534.0
1758956040,4016.42,4018.45,4016.41,4018.04,1043674.0
1758956220,4018.03,4018.04,4016.68,4017.17,225158.0
1758956400,4017.18,4019.63,4016.94,4019.62,1199220.0
1758956580,4019.62,4019.85,4017.21,4019.84,1148754.0
1758956760,4019.84,4020.58,4017.0,4018.29,971304.0
1758956940,4018.29,4018.29,4016.56,4017.51,451102.0
1758957120,4017.51,4019.41,4017.49,4017.5,869918.0
1758957300,4017.5,4018.14,4013.52,4013.91,933320.0
1758957480,4013.91,4016.79,4013.41,4015.21,543864.0
1758957660,4015.22,4016.78,4013.28,4013.69,748310.0
1758957840,4013.69,4013.7,4011.61,4011.93,1234366.0
1758958020,4011.94,4012.4,4011.0,4011.76,1291340.0
1758958200,4011.76,4012.7,4008.39,4010.76,3721396.0
1758958380,4010.77,4011.0,4008.38,4008.53,1598570.0
1758958560,4008.53,4009.33,4006.6,4006.6,1511250.0
1758958740,4006.61,4008.7,4006.6,4008.7,1555292.0
1758958920,4008.69,4010.7,4006.99,4007.0,1780616.0
1758959100,4006.99,4007.01,4004.43,4006.16,2545168.0
1758959280,4006.16,4008.93,4006.16,4007.39,1817518.0
1758959460,4007.4,4009.59,4007.0,4008.0,675898.0
1758959640,4008.0,4008.01,4006.66,4007.09,827848.0
1758959820,4007.09,4007.42,4005.64,4006.0,691838.0
1758960000,4005.99,4006.0,4003.32,4005.42,1525280.0
1758960180,4005.42,4005.74,3987.2,3994.62,15047180.0
1758960360,3994.43,3998.39,3983.28,3989.69,14158546.0
1758960540,3989.7,3992.56,3985.61,3990.7,5520930.0
1758960720,3990.69,3990.7,3985.7,3989.17,2469134.0
1758960900,3987.88,3992.13,3987.0,3989.66,4091638.0
1758961080,3989.01,3993.47,3988.16,3993.46,5130032.0
1758961260,3993.46,3995.9,3993.46,3994.5,1862842.0
1758961440,3994.5,3995.4,3993.2,3994.36,1445652.0
1758961620,3994.35,3996.8,3991.32,3996.8,2021660.0
1758961800,3996.79,3996.79,3991.23,3992.36,2048582.0
1758961980,3992.37,3994.0,3991.31,3993.04,929478.0
1758962160,3993.01,3994.52,3990.6,3991.26,2043902.0
1758962340,3991.26,3991.56,3989.56,3991.01,1523670.0
1758962520,3991.01,3991.02,3988.01,3989.39,1108352.0
1758962700,3989.39,3991.38,3988.96,3988.96,677954.0
1758962880,3988.81,3988.81,3984.76,3985.18,2076328.0
1758963060,3985.18,3989.49,3984.62,3986.88,1737914.0
1758963240,3986.88,3986.88,3981.32,3982.89,3445780.0
1758963420,3982.88,3984.42,3982.17,3984.39,2972950.0
1758963600,3984.39,3986.65,3983.51,3983.51,3549014.0
1758963780,3983.51,3983.51,3977.75,3977.9,7512256.0
1758963960,3977.91,3978.72,3975.03,3975.12,4748076.0
1758964140,3975.47,3975.47,3971.45,3975.27,6703080.0
1758964320,3975.27,3976.9,3973.34,3975.06,3378510.0
1758964500,3975.06,3978.37,3973.52,3978.16,2352042.0
1758964680,3978.16,3979.29,3975.51,3977.69,2590898.0
1758964860,3977.69,3979.8,3976.42,3978.27,1728012.0
1758965040,3978.27,3978.27,3973.13,3974.85,4352652.0
1758965220,3975.23,3979.33,3973.22,3979.27,1983144.0
1758965400,3979.27,3984.56,3977.0,3982.26,4901192.0
1758965580,3982.25,3984.0,3980.03,3981.63,2474712.0
1758965760,3981.62,3989.24,3981.32,3988.98,6318672.0
1758965940,3988.98,3990.0,3987.23,3988.36,2643872.0
1758966120,3988.37,3988.56,3986.48,3987.55,915342.0
1758966300,3987.56,3993.6,3986.56,3993.19,2967306.0
1758966480,3993.19,3993.73,3990.1,3991.82,1668714.0
1758966660,3991.83,3996.39,3991.82,3995.2,4061100.0
1758966840,3995.2,3995.81,3994.35,3995.01,1300806.0
1758967020,3995.01,3995.01,3992.57,3993.58,1205832.0
1758967200,3993.58,3994.0,3990.75,3991.94,1819716.0
1758967380,3991.93,3996.52,3990.71,3994.72,1931710.0
1758967560,3994.68,3994.69,3992.48,3993.01,919308.0
1758967740,3993.0,3993.01,3989.52,3989.53,1151104.0
1758967920,3989.53,3992.87,3989.52,3990.5,1177714.0
1758968100,3990.49,3994.49,3989.52,3992.32,1206814.0
1758968280,3991.95,3992.16,3989.79,3990.79,479724.0
1758968460,3990.79,3992.5,3989.52,3989.8,1570038.0
1758968640,3989.8,3990.06,3987.4,3989.6,3619366.0
1758968820,3989.61,3989.61,3988.01,3988.53,437508.0
1758969000,3988.52,3991.99,3988.52,3991.42,844658.0
1758969180,3991.43,4004.84,3990.3,4002.6,9887198.0
1758969360,4002.26,4015.94,4002.25,4013.49,12578306.0
1758969540,4012.62,4015.0,4006.0,4007.44,6768902.0
1758969720,4007.23,4011.46,4006.21,4011.08,3619694.0
1758969900,4011.09,4012.77,4008.36,4008.37,3934238.0
1758970080,4008.37,4016.51,4008.28,4012.58,6932872.0
1758970260,4012.58,4013.61,4009.89,4009.9,2465290.0
1758970440,4009.89,4009.9,4007.66,4009.42,1796452.0
1758970620,4009.43,4009.83,4008.0,4008.0,395198.0
1758970800,4007.65,4008.07,4005.09,4007.67,2754776.0
1758970980,4007.68,4010.21,4007.67,4007.96,1367960.0
1758971160,4007.96,4007.97,4006.11,4006.5,885740.0
1758971340,4006.5,4006.89,4005.0,4005.85,756380.0
1758971520,4005.85,4006.22,4005.02,4005.03,1201226.0
1758971700,4005.02,4006.63,4005.02,4006.63,748518.0
1758971880,4006.63,4010.31,4005.83,4008.28,3606838.0
1758972060,4008.28,4009.82,4006.85,4009.64,1324170.0
1758972240,4009.64,4009.65,4007.29,4009.05,1179978.0
1758972420,4009.04,4011.8,4009.04,4011.1,1438756.0
1758972600,4011.1,4011.1,4008.8,4010.0,985234.0
1758972780,4010.0,4010.0,4007.12,4007.12,829348.0
1758972960,4007.12,4008.24,4005.5,4006.49,1458622.0
1758973140,4006.49,4006.49,4002.32,4002.96,1933836.0
1758973320,4002.95,4004.0,4001.66,4003.05,2056496.0
1758973500,4003.05,4003.86,4000.28,4000.64,2065324.0
1758973680,4000.63,4001.95,4000.2,4000.51,914516.0
1758973860,4000.51,4002.44,3999.58,4000.87,2825278.0
1758974040,4000.88,4000.97,3997.39,3999.34,2049578.0
1758974220,3999.35,4001.23,3999.34,4000.87,898402.0
1758974400,4000.98,4001.28,3997.08,3997.43,1567236.0
1758974580,3997.43,3997.44,3995.08,3996.78,2174938.0
1758974760,3996.77,3996.99,3993.02,3994.34,2006870.0
1758974940,3994.34,3996.34,3993.02,3994.85,1479738.0
1758975120,3994.84,3995.47,3993.04,3995.47,956846.0
1758975300,3995.87,3997.99,3994.68,3995.74,806138.0
1758975480,3995.73,3996.72,3994.68,3994.79,812554.0
1758975660,3994.68,3997.0,3993.52,3995.51,469770.0
1758975840,3995.51,3996.91,3993.83,3994.75,782896.0
1758976020,3994.75,3996.84,3994.74,3996.74,321628.0
1758976200,3996.74,3998.73,3996.19,3997.12,2222388.0
1758976380,3997.12,3997.83,3995.05,3996.55,746884.0
1758976560,3996.55,4002.18,3996.55,4000.87,976208.0
1758976740,4000.87,4006.0,4000.87,4004.65,3417688.0
1758976920,4004.28,4010.24,4004.12,4008.86,5465542.0
1758977100,4008.53,4037.61,4006.93,4029.0,24598510.0
1758977280,4028.55,4038.02,4018.33,4018.39,12108942.0
1758977460,4018.38,4021.0,4015.84,4017.64,2732116.0
1758977640,4017.64,4018.52,4016.28,4018.52,1762192.0
1758977820,4018.52,4040.0,4018.32,4027.2,10919990.0
1758978000,4027.2,4030.33,4022.13,4024.73,8413622.0
1758978180,4024.73,4024.73,4020.76,4020.77,2513974.0
1758978360,4020.76,4023.82,4020.0,4021.01,2803800.0
1758978540,4021.01,4022.0,4017.0,4018.6,2238488.0
1758978720,4018.59,4020.0,4014.5,4014.51,1643704.0
1758978900,4014.32,4018.66,4014.32,4018.65,1557220.0
1758979080,4018.65,4020.25,4016.31,4016.89,1558092.0
1758979260,4016.88,4016.89,4014.62,4015.5,1300526.0
1758979440,4015.49,4020.43,4015.49,4017.96,1541880.0
1758979620,4017.95,4020.11,4017.95,4019.28,1181946.0
1758979800,4019.28,4019.93,4017.53,4017.54,1524386.0
1758979980,4017.53,4018.55,4015.6,4017.87,1037264.0
1758980160,4017.87,4020.63,4017.63,4020.62,1158690.0
1758980340,4020.63,4023.57,4020.21,4022.39,888698.0
1758980520,4022.4,4025.54,4019.93,4023.49,2276720.0
1758980700,4023.48,4025.0,4020.56,4021.65,1357870.0
1758980880,4021.64,4022.53,4020.26,4021.49,2056460.0
1758981060,4021.48,4021.49,4017.13,4017.64,1098918.0
1758981240,4017.65,4019.57,4017.64,4019.13,593400.0
1758981420,4019.13,4019.88,4017.04,4018.41,595364.0
1758981600,4018.4,4020.01,4016.53,4016.54,628128.0
1758981780,4016.53,4018.9,4013.68,4016.62,2111024.0
1758981960,4016.61,4018.61,4014.72,4016.87,1642632.0
1758982140,4016.88,4022.9,4016.87,4022.36,1294214.0
1758982320,4022.37,4024.76,4022.0,4022.0,1047188.0
1758982500,4022.0,4022.73,4018.57,4020.33,1209838.0
1758982680,4020.33,4020.33,4016.84,4018.0,957252.0
1758982860,4018.01,4018.77,4015.6,4015.6,744422.0
1758983040,4015.61,4018.73,4015.12,4017.26,967314.0
1758983220,4017.25,4017.88,4016.7,4017.15,472848.0
1758983400,4017.15,4019.85,4015.69,4019.54,540636.0
1758983580,4019.54,4020.12,4016.69,4017.07,980878.0
1758983760,4017.07,4021.4,4017.07,4019.61,1081780.0
1758983940,4019.94,4022.41,4017.45,4017.94,1387860.0
1758984120,4017.93,4019.03,4015.5,4015.51,1623944.0
1758984300,4015.14,4015.27,4007.65,4008.32,4753144.0
1758984480,4008.32,4011.53,4008.32,4010.02,2989480.0
1758984660,4010.02,4013.25,4009.57,4012.78,1854278.0
1758984840,4012.31,4013.88,4012.15,4013.6,656162.0
1758985020,4013.61,4013.61,4012.0,4013.05,1120976.0
1758985200,4013.05,4013.6,4007.34,4008.64,1872862.0
1758985380,4008.63,4010.39,4001.76,4003.54,6518862.0
1758985560,4003.55,4006.8,3997.59,3999.01,4570314.0
1758985740,3999.0,4004.29,3998.27,4001.17,3299110.0
1758985920,3999.97,4002.0,3997.55,4001.0,3569254.0
1758986100,4001.0,4005.29,4000.99,4003.14,1827838.0
1758986280,4003.13,4007.19,4002.36,4006.5,2752394.0
1758986460,4006.5,4010.38,4006.24,4007.36,3351354.0
1758986640,4007.36,4009.0,4006.09,4009.0,1664094.0
1758986820,4009.0,4011.97,4007.01,4011.39,1842018.0
1758987000,4011.39,4013.59,4007.01,4009.01,1548450.0
1758987180,4009.01,4016.91,4009.01,4013.16,1933156.0
1758987360,4013.88,4015.77,4010.22,4010.23,1281224.0
1758987540,4010.47,4015.46,4010.47,4014.84,1170034.0
1758987720,4014.84,4017.69,4014.24,4015.03,1513970.0
1758987900,4015.03,4017.2,4013.72,4016.82,865638.0
1758988080,4016.81,4020.0,4013.65,4017.88,1800164.0
1758988260,4017.88,4019.61,4015.64,4019.01,2083864.0
1758988440,4019.0,4019.1,4016.34,4017.39,1207676.0
1758988620,4017.4,4020.49,4017.0,4017.2,2002384.0
1758988800,4017.42,4018.27,4012.79,4013.12,1503612.0
1758988980,4013.12,4014.24,4010.4,4011.66,1680300.0
1758989160,4011.66,4013.69,4011.35,4013.36,995938.0
1758989340,4013.36,4015.62,4009.78,4010.37,1729564.0
1758989520,4010.36,4012.96,4010.04,4010.05,861504.0
1758989700,4010.05,4010.71,4006.16,4008.28,3488732.0
1758989880,4008.28,4010.5,4006.79,4010.49,1070540.0
1758990060,4010.49,4014.48,4007.7,4014.47,3222778.0
1758990240,4014.08,4014.09,4012.26,4013.52,846026.0
1758990420,4013.02,4013.49,4009.89,4009.9,564190.0
1758990600,4009.89,4010.58,4006.39,4007.42,1022298.0
1758990780,4007.42,4011.07,4006.03,4010.65,1043016.0
1758990960,4010.65,4012.95,4007.86,4007.86,665788.0
1758991140,4007.68,4012.52,4007.66,4011.52,684600.0
1758991320,4011.51,4012.72,4008.0,4008.12,539508.0
1758991500,4008.12,4011.0,4008.12,4010.74,597074.0
1758991680,4010.74,4010.84,4006.69,4007.28,762372.0
1758991860,4007.27,4007.54,4002.33,4006.19,1671600.0
1758992040,4006.64,4008.56,4003.93,4005.71,2420348.0
1758992220,4005.71,4006.6,4002.57,4005.99,2647466.0
1758992400,4005.99,4006.17,3988.72,3992.55,13459114.0
1758992580,3992.7,3998.85,3984.16,3993.72,15739528.0
1758992760,3994.36,4001.15,3994.36,3998.45,5066360.0
1758992940,3998.45,4000.0,3996.76,3998.23,1965568.0
1758993120,3998.23,3999.22,3991.37,3993.47,3431346.0
1758993300,3993.47,3993.76,3984.16,3986.93,5734530.0
1758993480,3987.46,3987.46,3980.0,3984.89,7185614.0
1758993660,3985.0,3990.55,3984.99,3989.83,4304872.0
1758993840,3989.83,3989.83,3980.1,3982.29,3821946.0
1758994020,3982.29,3988.99,3979.64,3987.87,6635460.0
1758994200,3987.87,4001.25,3986.0,3994.77,7218696.0
1758994380,3994.77,3998.88,3994.77,3996.62,2071936.0
1758994560,3996.62,3998.0,3994.36,3995.31,1224804.0
1758994740,3995.31,3996.35,3993.8,3994.34,826264.0
1758994920,3994.35,3995.7,3994.0,3994.3,723012.0
1758995100,3994.3,3994.31,3991.19,3991.19,999760.0
1758995280,3991.2,3994.57,3989.24,3993.61,3213106.0
1758995460,3993.6,4000.53,3992.58,3998.2,2511974.0
1758995640,3998.2,4000.92,3996.68,4000.0,742716.0
1758995820,4000.0,4001.69,3998.69,4000.0,1416714.0
1758996000,3999.88,4002.65,3997.71,4001.28,1603238.0
1758996180,4000.95,4001.29,3992.13,3993.77,2888954.0
1758996360,3993.78,3995.37,3990.66,3995.07,2105324.0
1758996540,3995.07,3996.0,3993.64,3996.0,928938.0
1758996720,3996.0,3996.0,3994.36,3994.57,414810.0
1758996900,3994.57,3996.55,3990.86,3996.55,2310920.0
1758997080,3996.55,3997.4,3994.0,3995.1,730898.0
1758997260,3995.11,3996.46,3995.1,3996.45,306878.0
1758997440,3996.45,3996.83,3992.34,3993.06,915028.0
1758997620,3993.07,3994.39,3993.06,3994.21,427678.0
1758997800,3994.22,3995.49,3988.39,3988.57,1620394.0
1758997980,3988.58,3990.4,3988.22,3989.93,1007428.0
1758998160,3989.93,3990.4,3989.0,3989.63,367864.0
1758998340,3989.64,3989.69,3988.0,3988.01,1085752.0
1758998520,3988.01,3988.01,3984.89,3985.84,2710030.0
1758998700,3985.84,3987.94,3985.84,3987.49,617418.0
1758998880,3987.49,3988.4,3987.47,3988.15,614390.0
1758999060,3988.14,3992.32,3988.14,3990.7,1321284.0
1758999240,3990.7,3993.59,3990.69,3993.58,667708.0
1758999420,3993.58,3995.26,3993.58,3994.65,941356.0
1758999600,3994.65,3995.96,3994.65,3995.46,939286.0
1758999780,3995.45,3995.5,3992.86,3993.17,750298.0
1758999960,3993.17,3994.49,3992.08,3994.22,993934.0
1759000140,3994.22,3994.5,3992.5,3992.51,340478.0
1759000320,3992.51,3993.42,3990.05,3990.93,1005002.0
1759000500,3990.94,3993.39,3989.59,3992.5,832098.0
1759000680,3992.5,3995.79,3992.49,3995.48,886704.0
1759000860,3995.48,3997.47,3994.81,3996.63,1553384.0
1759001040,3996.63,3997.95,3995.63,3995.87,605216.0
1759001220,3995.87,3997.9,3995.87,3997.57,386934.0
1759001400,3997.57,3997.6,3995.01,3995.14,1167974.0
1759001580,3995.15,3995.83,3994.85,3994.86,346528.0
1759001760,3994.86,3995.46,3994.84,3994.9,472198.0
1759001940,3994.9,3997.23,3992.32,3996.05,1445392.0
1759002120,3996.04,3996.37,3995.7,3996.0,368876.0
1759002300,3995.99,3997.3,3994.87,3997.3,452654.0
1759002480,3997.3,4001.42,3997.29,4000.68,988914.0
1759002660,4000.67,4000.68,3998.81,3999.05,758974.0
1759002840,3999.06,4001.69,3999.05,4001.69,313534.0
1759003020,4001.69,4001.69,4000.0,4000.65,379438.0
1759003200,4000.65,4002.85,3999.19,3999.92,807838.0
1759003380,3999.92,4005.46,3999.78,4001.58,2011034.0
1759003560,4001.58,4002.81,3999.34,4002.8,1183242.0
1759003740,4002.8,4004.73,4002.47,4004.05,578288.0
1759003920,4004.04,4004.38,4001.24,4001.43,427894.0
1759004100,4001.42,4001.94,3998.99,3999.35,921188.0
1759004280,3999.36,4002.0,3999.35,4000.91,648366.0
1759004460,4000.92,4001.2,3999.53,4000.52,355848.0
1759004640,4000.52,4001.44,4000.0,4000.0,246480.0
1759004820,4000.01,4001.79,3999.73,4001.79,232516.0
1759005000,4001.79,4001.79,3999.65,4000.16,494010.0
1759005180,4000.15,4003.7,4000.15,4003.44,519984.0
1759005360,4003.43,4008.42,4002.84,4006.6,1982200.0
1759005540,4006.59,4006.9,4003.86,4004.89,1142904.0
1759005720,4004.89,4005.37,4002.22,4002.23,653670.0
1759005900,4002.23,4003.37,4000.17,4000.86,309684.0
1759006080,4000.86,4000.87,3999.61,3999.62,348240.0
1759006260,3999.61,4001.27,3998.76,4001.27,402424.0
1759006440,4001.27,4002.87,4001.26,4002.87,243030.0
1759006620,4002.87,4005.2,4002.86,4005.19,517338.0
1759006800,4005.2,4005.98,4004.71,4005.01,746324.0
1759006980,4005.01,4007.0,4004.81,4007.0,313286.0
1759007160,4007.0,4007.53,4006.99,4007.53,193750.0
1759007340,4007.52,4009.81,4007.52,4009.12,608306.0
1759007520,4009.11,4012.52,4009.11,4012.33,1375984.0
1759007700,4012.33,4012.33,4008.12,4008.13,969292.0
1759007880,4008.13,4010.25,4008.12,4010.25,425380.0
1759008060,4010.25,4010.81,4009.68,4010.16,602328.0
1759008240,4010.16,4010.42,4008.73,4008.79,323640.0
1759008420,4008.79,4009.63,4007.67,4009.63,412510.0
1759008600,4009.63,4010.2,4008.2,4010.19,645380.0
1759008780,4010.2,4010.5,4009.14,4010.49,383054.0
1759008960,4010.49,4012.33,4010.49,4012.33,558932.0
1759009140,4012.33,4012.52,4011.01,4012.51,363644.0
1759009320,4012.52,4015.83,4012.51,4014.86,869032.0
1759009500,4014.86,4015.81,4014.85,4014.96,403468.0
1759009680,4014.96,4014.96,4013.91,4013.91,265514.0
1759009860,4013.92,4014.76,4013.0,4014.75,580550.0
1759010040,4014.76,4019.22,4014.75,4016.82,2186866.0
1759010220,4016.82,4016.83,4012.68,4013.31,599344.0
1759010400,4013.31,4015.33,4012.5,4012.81,727272.0
1759010580,4012.8,4019.21,4012.6,4018.48,1394056.0
1759010760,4018.49,4019.32,4015.72,4015.73,801652.0
1759010940,4015.73,4020.0,4015.73,4019.15,1595588.0
1759011120,4019.35,4021.69,4019.2,4021.23,1408122.0
1759011300,4021.23,4023.28,4020.02,4022.36,2368250.0
1759011480,4022.37,4024.43,4022.37,4023.93,1367810.0
1759011660,4023.93,4028.92,4023.93,4027.12,4239904.0
1759011840,4027.12,4032.7,4027.11,4031.0,4829964.0
1759012020,4031.0,4031.99,4030.96,4031.29,2554586.0
1759012200,4031.28,4031.7,4024.99,4028.59,2231586.0
1759012380,4028.59,4029.29,4024.34,4024.34,1042436.0
1759012560,4024.35,4024.35,4020.9,4022.62,953646.0
1759012740,4022.62,4026.6,4021.12,4021.86,941152.0
1759012920,4021.86,4023.0,4017.52,4017.95,2028720.0
1759013100,4017.95,4019.29,4015.9,4016.81,1764322.0
1759013280,4017.19,4018.36,4013.66,4016.48,1328286.0
1759013460,4016.69,4020.3,4016.69,4018.76,877012.0
1759013640,4018.76,4019.27,4018.13,4019.26,394074.0
1759013820,4019.26,4021.83,4019.26,4021.0,1388198.0
1759014000,4021.0,4025.04,4019.67,4023.81,1954620.0
1759014180,4023.81,4025.67,4023.09,4023.32,594170.0
1759014360,4023.32,4023.33,4014.32,4016.93,2008040.0
1759014540,4017.07,4021.86,4016.51,4018.51,1108918.0
1759014720,4018.51,4024.77,4018.51,4022.75,1018726.0
1759014900,4022.75,4024.48,4017.2,4017.73,1591538.0
1759015080,4015.73,4016.68,4013.03,4016.68,2880830.0
1759015260,4016.67,4018.43,4015.75,4016.0,626196.0
1759015440,4016.01,4018.85,4015.27,4018.85,439256.0
1759015620,4018.85,4020.17,4015.77,4016.91,397954.0
1759015800,4016.91,4018.5,4015.48,4018.5,459218.0
1759015980,4018.5,4019.01,4016.11,4018.07,602954.0
1759016160,4018.07,4018.73,4015.51,4016.83,696832.0
1759016340,4016.82,4016.83,4012.15,4013.0,1161520.0
1759016520,4012.99,4016.25,4011.88,4016.25,565826.0
1759016700,4016.25,4016.55,4014.6,4016.19,719826.0
1759016880,4016.18,4016.55,4013.94,4016.54,409054.0
1759017060,4016.54,4020.0,4015.67,4016.16,3245390.0
1759017240,4016.16,4016.16,4013.0,4013.54,1384666.0
1759017420,4013.54,4017.0,4013.15,4017.0,754030.0
1759017600,4017.01,4018.65,4015.51,4015.64,1059740.0
1759017780,4015.33,4021.41,4015.33,4017.88,1732264.0
1759017960,4017.88,4017.88,4010.12,4010.57,2104516.0
1759018140,4010.87,4011.98,4008.17,4010.14,2168798.0
1759018320,4010.14,4012.31,4004.58,4011.14,3926004.0
1759018500,4011.14,4013.24,4009.44,4010.7,943454.0
1759018680,4010.7,4016.69,4010.7,4014.71,1579746.0
1759018860,4014.72,4019.87,4014.71,4019.87,1417126.0
1759019040,4019.87,4022.56,4019.45,4020.83,1719994.0
1759019220,4020.76,4030.03,4020.76,4027.71,4618290.0
1759019400,4027.52,4030.55,4025.65,4028.36,3008540.0
1759019580,4028.36,4028.36,4018.03,4018.43,2436032.0
1759019760,4018.43,4020.8,4014.36,4015.58,1649808.0
1759019940,4015.58,4023.0,4015.33,4021.16,2311134.0
1759020120,4021.16,4026.92,4020.57,4023.0,1631148.0
1759020300,4023.0,4023.7,4018.29,4018.51,1589492.0
1759020480,4018.29,4018.45,4014.67,4017.0,1136586.0
1759020660,4016.7,4017.96,4013.06,4015.56,966926.0
1759020840,4015.57,4018.13,4014.72,4016.01,755208.0
1759021020,4016.0,4017.88,4013.12,4014.73,725214.0
1759021200,4014.72,4016.4,4011.49,4012.82,2112584.0
1759021380,4012.81,4013.16,4009.43,4011.27,1222588.0
1759021560,4011.28,4011.87,4000.73,4004.85,5438282.0
1759021740,4003.26,4008.27,4002.08,4008.27,3712894.0
1759021920,4008.27,4008.27,4002.37,4003.74,2352728.0
1759022100,4003.93,4008.95,4003.51,4004.04,2001922.0
1759022280,4004.05,4011.8,4003.5,4010.28,2154828.0
1759022460,4010.28,4010.29,4006.0,4008.55,1551536.0
1759022640,4008.55,4011.3,4007.64,4007.65,803502.0
1759022820,4007.64,4009.38,4005.32,4005.32,656882.0
1759023000,4005.22,4010.39,4003.13,4007.54,2090010.0
1759023180,4007.54,4011.32,4007.54,4008.35,874660.0
1759023360,4007.66,4007.66,3996.68,3998.5,4965526.0
1759023540,3998.49,3998.5,3995.0,3995.51,3145412.0
1759023720,3995.52,3996.61,3991.07,3995.51,2340444.0
1759023900,3996.27,3997.1,3992.09,3994.86,2612598.0
1759024080,3994.86,3998.59,3994.86,3996.39,2188584.0
1759024260,3996.96,3997.63,3994.0,3997.4,1018458.0
1759024440,3997.2,3997.73,3995.3,3996.99,710982.0
1759024620,3996.99,3998.3,3994.01,3995.01,1453974.0
1759024800,3995.01,4000.5,3994.01,3998.56,2112016.0
1759024980,3998.57,4002.25,3996.9,4001.9,1287996.0
1759025160,4001.89,4004.4,3999.99,4000.07,2430758.0
1759025340,4000.07,4000.19,3994.5,3994.71,2018086.0
1759025520,3994.72,3995.28,3993.8,3994.01,988318.0
1759025700,3994.02,3997.55,3993.8,3997.42,955602.0
1759025880,3997.42,4000.0,3996.44,3999.51,1034402.0
1759026060,3999.51,4002.0,3998.52,4002.0,857220.0
1759026240,4002.0,4004.86,4000.67,4004.15,2336652.0
1759026420,4004.15,4004.15,3999.84,4002.88,1054032.0
1759026600,4002.88,4006.49,4001.84,4005.99,2125046.0
1759026780,4006.0,4008.0,4005.76,4006.74,2500902.0
1759026960,4006.74,4008.55,4006.53,4008.1,1207970.0
1759027140,4008.09,4009.0,4004.96,4004.96,1829904.0
1759027320,4004.8,4004.8,3998.42,4001.37,4407296.0
1759027500,4001.36,4001.36,3996.0,3998.74,3042560.0
1759027680,3998.73,4000.0,3998.03,3998.64,533996.0
1759027860,3998.32,4000.5,3998.32,3999.73,1781084.0
1759028040,3999.73,4001.0,3997.18,3999.02,879094.0
1759028220,3999.03,3999.62,3998.32,3999.12,429280.0
1759028400,3999.45,4002.0,3998.99,4001.99,1321058.0
1759028580,4002.0,4004.55,4001.31,4001.51,1041500.0
1759028760,4001.51,4002.57,4000.0,4002.56,942498.0
1759028940,4002.56,4003.39,4000.7,4003.39,588764.0
1759029120,4003.38,4004.0,4002.57,4003.09,517762.0
1759029300,4003.08,4008.49,4002.01,4002.49,1877040.0
1759029480,4002.49,4002.49,3999.78,4000.1,441776.0
1759029660,4000.1,4001.44,3998.74,4000.37,783098.0
1759029840,4000.38,4001.68,4000.03,4001.32,420312.0
1759030020,4001.33,4002.0,4001.0,4001.3,194184.0
1759030200,4001.3,4003.0,3996.21,3997.33,2694886.0
1759030380,3997.34,3997.87,3995.37,3996.01,1135956.0
1759030560,3996.0,3996.58,3995.0,3995.99,1292038.0
1759030740,3995.99,3998.56,3995.99,3998.07,1244094.0
1759030920,3998.07,3998.56,3997.06,3997.92,701462.0
1759031100,3997.92,3999.29,3996.82,3997.39,251148.0
1759031280,3997.39,4000.9,3997.38,3999.12,613896.0
1759031460,3999.11,4001.4,3999.11,4000.72,550028.0
1759031640,4000.72,4002.0,4000.72,4001.76,349704.0
1759031820,4001.76,4001.99,4000.51,4000.57,419452.0
1759032000,4000.57,4001.41,3999.48,3999.48,376036.0
1759032180,3999.26,4000.64,3996.72,4000.12,654044.0
1759032360,3999.95,4000.6,3998.32,4000.6,434174.0
1759032540,4000.6,4003.8,4000.59,4002.27,1696414.0
1759032720,4002.27,4002.28,3996.79,3996.98,1930558.0
1759032900,3996.98,4000.0,3996.98,3999.54,462990.0
1759033080,3999.53,3999.54,3995.84,3995.84,570470.0
1759033260,3995.85,3996.71,3995.0,3996.64,719590.0
1759033440,3996.63,3997.78,3996.29,3996.29,518848.0
1759033620,3996.3,3997.78,3995.0,3995.0,831222.0
1759033800,3995.0,3997.08,3994.55,3997.08,852660.0
1759033980,3997.08,4001.0,3997.07,3999.48,1485472.0
1759034160,3999.47,4000.0,3997.82,3999.6,945990.0
1759034340,3999.6,4002.76,3999.6,4002.76,800818.0
1759034520,4002.76,4002.95,4001.98,4002.57,903608.0
1759034700,4002.57,4002.57,4001.58,4001.59,365232.0
1759034880,4001.59,4003.6,4001.28,4003.28,947406.0
1759035060,4003.28,4003.66,4002.35,4003.25,909486.0
1759035240,4003.25,4003.25,3999.17,3999.34,442858.0
1759035420,3999.33,4003.17,3999.0,4003.16,783896.0
1759035600,4003.16,4006.64,4002.55,4006.63,1011656.0
1759035780,4006.63,4007.65,4004.96,4004.97,2095268.0
1759035960,4005.34,4005.85,4002.8,4002.81,756572.0
1759036140,4002.81,4004.1,4002.8,4002.96,862450.0
1759036320,4002.97,4002.97,4001.7,4001.7,668726.0
1759036500,4001.7,4005.77,4001.28,4005.77,955390.0
1759036680,4005.77,4007.6,4004.7,4007.59,486638.0
1759036860,4007.59,4009.02,4006.86,4007.83,1924464.0
1759037040,4007.83,4008.39,4006.55,4008.39,524536.0
1759037220,4008.39,4010.0,4008.38,4009.88,890008.0
1759037400,4009.88,4018.5,4009.03,4014.17,3918420.0
1759037580,4014.18,4015.52,4011.05,4012.29,1264900.0
1759037760,4012.3,4014.0,4010.27,4010.91,1285744.0
1759037940,4010.91,4012.88,4009.58,4010.77,876202.0
1759038120,4010.77,4010.77,4007.68,4010.33,1003352.0
1759038300,4010.33,4011.0,4006.29,4006.41,1239576.0
1759038480,4006.41,4007.76,4005.68,4007.19,607978.0
1759038660,4007.2,4008.0,4006.08,4007.4,1116298.0
1759038840,4007.41,4008.53,4006.59,4007.44,326960.0
1759039020,4007.44,4009.24,4007.44,4009.0,487878.0
1759039200,4009.0,4010.69,4008.61,4010.4,555514.0
1759039380,4010.39,4014.65,4010.39,4012.9,739924.0
1759039560,4012.9,4015.39,4012.32,4012.74,1241496.0
1759039740,4012.74,4013.6,4010.73,4010.75,621518.0
1759039920,4010.75,4010.76,4009.19,4009.46,463608.0
1759040100,4009.46,4010.71,4007.5,4010.24,985144.0
1759040280,4010.34,4012.38,4008.7,4012.37,551400.0
1759040460,4012.38,4013.12,4010.0,4010.0,710392.0
1759040640,4010.0,4010.68,4004.05,4005.44,1345016.0
1759040820,4005.43,4005.6,3997.91,3998.63,4151484.0
1759041000,3998.63,3999.09,3994.76,3995.0,4053376.0
1759041180,3995.0,3999.45,3995.0,3998.7,2269894.0
1759041360,3998.7,4001.96,3998.06,4001.95,2120512.0
1759041540,4001.96,4010.32,3998.86,3998.88,8298846.0
1759041720,3999.65,4001.0,3997.77,4000.33,2634788.0
1759041900,4000.34,4001.92,4000.22,4000.81,763722.0
1759042080,4000.81,4000.86,3997.02,3998.79,1209596.0
1759042260,3998.01,4000.88,3997.85,4000.88,924802.0
1759042440,4000.87,4002.4,4000.87,4002.02,437972.0
1759042620,4002.02,4005.09,4002.02,4004.4,746606.0
1759042800,4004.4,4006.61,4004.4,4005.89,1407646.0
1759042980,4005.98,4006.61,4002.75,4003.12,1296512.0
1759043160,4003.12,4003.12,4000.4,4000.4,1000448.0
1759043340,4000.4,4007.41,4000.4,4005.64,1725166.0
1759043520,4005.64,4006.2,4004.5,4006.19,567696.0
1759043700,4006.19,4008.0,4005.09,4007.39,878656.0
1759043880,4007.39,4010.58,4007.38,4008.64,1088266.0
1759044060,4008.63,4009.71,4008.0,4008.74,889328.0
1759044240,4008.74,4009.85,4007.4,4009.51,1060870.0
1759044420,4009.58,4009.59,4008.34,4008.34,597606.0
1759044600,4008.34,4011.4,4005.99,4011.39,2076542.0
1759044780,4011.4,4011.95,4010.04,4011.49,1174088.0
1759044960,4011.49,4012.52,4008.83,4009.3,1813774.0
1759045140,4009.31,4009.58,4008.13,4009.57,658460.0
1759045320,4009.58,4011.42,4008.04,4011.42,569528.0
1759045500,4011.41,4012.09,4009.84,4009.85,868078.0
1759045680,4009.85,4011.37,4009.84,4011.36,691400.0
1759045860,4011.37,4014.22,4011.36,4013.72,1437990.0
1759046040,4013.71,4014.0,4010.59,4013.99,1311722.0
1759046220,4014.0,4014.73,4013.0,4013.0,1029384.0
1759046400,4013.0,4014.75,4013.0,4013.97,803700.0
1759046580,4013.96,4014.39,4008.15,4008.63,1154528.0
1759046760,4008.63,4011.71,4008.63,4010.4,1107590.0
1759046940,4010.4,4011.76,4009.52,4009.85,493234.0
1759047120,4009.85,4012.61,4009.85,4010.51,554554.0
1759047300,4010.5,4011.74,4007.5,4007.51,1938248.0
1759047480,4007.5,4008.61,4005.05,4006.76,1119650.0
1759047660,4006.75,4006.97,4001.5,4002.52,2613348.0
1759047840,4002.51,4006.03,4002.51,4002.85,1528952.0
1759048020,4002.86,4004.56,4002.2,4003.75,1308038.0
1759048200,4003.75,4005.46,4001.6,4002.62,1481294.0
1759048380,4002.61,4003.79,3999.0,4000.97,3081472.0
1759048560,4000.98,4002.04,3998.31,3999.01,3092624.0
1759048740,3999.0,4003.2,3999.0,4000.96,864802.0
1759048920,4000.97,4005.0,4000.81,4002.37,1098780.0
1759049100,4002.36,4006.15,4002.36,4005.94,973902.0
1759049280,4005.94,4007.98,4004.45,4006.1,1135530.0
1759049460,4006.11,4007.21,4004.04,4004.81,1483698.0
1759049640,4004.8,4005.33,4001.35,4002.17,1114936.0
1759049820,4002.17,4002.87,4000.03,4000.14,919624.0
1759050000,4000.14,4004.68,4000.14,4002.59,974078.0
1759050180,4002.59,4002.59,3996.87,3998.52,3034368.0
1759050360,3998.53,3998.53,3991.33,3993.33,5442514.0
1759050540,3993.33,3995.33,3992.0,3993.85,3155510.0
1759050720,3993.85,3994.56,3986.86,3991.2,5694054.0
1759050900,3991.18,3991.19,3987.0,3990.12,3546616.0
1759051080,3990.01,3994.97,3990.0,3994.18,2184956.0
1759051260,3994.17,3994.65,3991.15,3994.0,2672726.0
1759051440,3994.31,3995.12,3992.44,3994.3,1085588.0
1759051620,3994.3,3996.45,3992.42,3995.73,1293832.0
1759051800,3995.72,3999.5,3995.58,3997.69,2069694.0
1759051980,3997.69,3998.96,3996.35,3997.24,861054.0
1759052160,3997.54,3999.13,3995.87,3998.18,662986.0
1759052340,3998.18,4002.46,3997.69,4002.46,2443944.0
1759052520,4002.46,4002.7,4000.81,4000.81,1160174.0
1759052700,4000.81,4000.82,3996.53,3996.95,1193760.0
1759052880,3996.94,3999.26,3994.83,3995.7,1266244.0
1759053060,3995.69,3997.59,3995.45,3995.8,806640.0
1759053240,3995.8,3996.19,3994.36,3996.19,580422.0
1759053420,3996.19,3997.59,3993.77,3993.77,559460.0
1759053600,3993.78,3993.78,3991.33,3991.77,857054.0
1759053780,3991.61,3991.61,3983.17,3985.25,8346328.0
1759053960,3985.24,3990.38,3984.79,3989.5,3487982.0
1759054140,3989.5,3992.0,3988.67,3990.11,1306410.0
1759054320,3990.12,3993.37,3990.0,3992.31,732178.0
1759054500,3992.31,3993.01,3990.79,3990.79,1148758.0
1759054680,3990.79,3993.7,3990.41,3993.69,1706584.0
1759054860,3993.69,3993.97,3992.04,3993.01,642728.0
1759055040,3993.0,3993.01,3990.58,3990.68,676840.0
1759055220,3990.68,3992.37,3989.28,3989.56,1025486.0
1759055400,3989.56,3994.63,3989.56,3994.63,1728930.0
1759055580,3994.63,3994.8,3990.76,3990.77,1103814.0
1759055760,3990.76,3993.52,3989.42,3993.52,1253464.0
1759055940,3993.52,3995.68,3993.51,3995.2,1389070.0
1759056120,3995.2,3998.41,3994.92,3996.15,1615390.0
1759056300,3996.14,3998.3,3994.14,3995.61,1445032.0
1759056480,3995.61,3996.28,3994.0,3994.29,324572.0
1759056660,3994.29,3996.0,3994.29,3995.0,298378.0
1759056840,3995.0,3995.4,3993.75,3994.54,462374.0
1759057020,3994.55,3995.81,3994.44,3994.45,602346.0
1759057200,3994.44,3995.19,3992.0,3992.0,825098.0
1759057380,3992.0,3994.4,3991.41,3993.92,1122804.0
1759057560,3993.91,3993.92,3991.2,3991.81,907558.0
1759057740,3991.81,3992.0,3990.05,3990.78,1001930.0
1759057920,3990.78,3991.48,3990.75,3990.78,263832.0
1759058100,3990.78,3993.0,3990.67,3991.99,397074.0
1759058280,3992.0,3993.0,3988.54,3989.02,1730248.0
1759058460,3989.02,3989.68,3984.25,3986.26,3168842.0
1759058640,3986.4,3987.0,3983.44,3983.49,2435290.0
1759058820,3983.96,3985.56,3982.7,3984.69,2094590.0
1759059000,3984.7,3988.61,3984.64,3986.3,1870204.0
1759059180,3986.3,3994.39,3985.0,3987.76,4988990.0
1759059360,3987.76,3987.76,3984.84,3985.74,1130724.0
1759059540,3986.07,3989.31,3984.64,3989.3,999764.0
1759059720,3989.3,3989.3,3986.0,3986.27,834380.0
1759059900,3986.27,3986.28,3984.46,3984.46,959942.0
1759060080,3984.46,3987.69,3983.8,3987.69,1078380.0
1759060260,3987.8,3988.35,3986.6,3987.01,1172060.0
1759060440,3987.0,3992.44,3987.0,3992.44,1390366.0
1759060620,3992.43,3993.0,3990.83,3991.12,472498.0
1759060800,3990.73,3991.09,3988.8,3990.54,1399640.0
1759060980,3990.54,3990.54,3986.32,3986.32,1428782.0
1759061160,3986.32,3987.97,3984.78,3987.11,2316896.0
1759061340,3987.11,3989.95,3985.83,3989.95,901600.0
1759061520,3989.95,3990.76,3986.12,3987.17,1396296.0
1759061700,3987.17,3987.45,3984.0,3984.2,1855356.0
1759061880,3984.21,3984.41,3982.65,3983.69,1932246.0
1759062060,3983.69,3984.92,3982.74,3984.44,1169170.0
1759062240,3984.45,3989.99,3984.44,3989.2,1155090.0
1759062420,3989.2,3990.0,3985.83,3987.49,918486.0
1759062600,3987.49,3988.11,3984.0,3984.85,708928.0
1759062780,3984.86,3985.84,3982.74,3982.75,1005752.0
1759062960,3982.75,3984.24,3981.0,3981.34,1686308.0
1759063140,3981.33,3982.35,3975.0,3975.76,7435536.0
1759063320,3975.75,3977.83,3964.0,3969.57,16969914.0
1759063500,3969.73,3971.22,3964.85,3967.19,10671324.0
1759063680,3967.21,3975.71,3965.82,3975.71,8753784.0
1759063860,3975.7,3980.69,3974.0,3978.9,3563144.0
1759064040,3978.9,3980.0,3977.49,3977.79,1675226.0
1759064220,3977.39,3978.62,3975.94,3976.01,1365534.0
1759064400,3976.0,3980.17,3975.83,3979.38,1547254.0
1759064580,3979.39,3981.92,3976.86,3979.85,1497118.0
1759064760,3979.85,3982.46,3978.99,3982.45,1523772.0
1759064940,3982.45,3991.06,3982.45,3989.09,5889224.0
1759065120,3988.88,3990.37,3983.64,3986.0,2307346.0
1759065300,3986.0,3988.59,3983.65,3986.84,2564262.0
1759065480,3986.4,3994.0,3985.61,3992.09,4222988.0
1759065660,3992.08,3993.42,3990.39,3991.92,2625510.0
1759065840,3991.93,3993.52,3991.01,3991.35,1297682.0
1759066020,3990.45,4004.08,3989.0,3996.45,10940190.0
1759066200,3996.51,3998.0,3993.61,3995.7,4968904.0
1759066380,3995.7,4002.56,3995.58,4001.34,4725450.0
1759066560,4001.33,4002.4,3999.51,4001.48,3516516.0
1759066740,4001.48,4001.68,3998.24,4001.63,3098152.0
1759066920,4001.63,4002.4,3998.36,3999.02,2512080.0
1759067100,3999.03,3999.66,3994.8,3997.32,3794736.0
1759067280,3997.09,3998.8,3995.81,3998.8,1372316.0
1759067460,3998.8,4001.93,3998.79,3999.95,1310186.0
1759067640,3999.95,4028.07,3999.46,4015.26,25951374.0
1759067820,4015.14,4015.17,4010.16,4011.74,4468632.0
1759068000,4012.0,4013.64,4008.06,4008.45,4502380.0
1759068180,4008.46,4010.45,4006.65,4010.0,2972376.0
1759068360,4010.0,4012.17,4009.28,4010.9,2463792.0
1759068540,4010.89,4012.01,4008.57,4010.93,3005116.0
1759068720,4010.93,4014.23,4010.92,4012.18,1276136.0
1759068900,4012.18,4016.8,4010.28,4011.72,5254146.0
1759069080,4011.72,4023.7,4011.54,4020.99,6733006.0
1759069260,4020.99,4021.0,4017.67,4020.99,3547144.0
1759069440,4020.99,4025.0,4020.1,4023.6,4963698.0
1759069620,4023.6,4024.76,4018.09,4019.6,2504724.0
1759069800,4019.94,4020.23,4015.8,4018.32,4057438.0
1759069980,4018.33,4018.33,4016.4,4017.45,1668666.0
1759070160,4017.44,4018.02,4015.08,4017.42,2123332.0
1759070340,4017.41,4017.42,4012.12,4015.0,2459132.0
1759070520,4015.01,4016.5,4013.2,4016.49,1940920.0
1759070700,4016.56,4018.2,4014.23,4016.89,1873778.0
1759070880,4016.88,4018.0,4013.93,4017.95,1704998.0
1759071060,4017.95,4026.4,4017.95,4020.87,5807110.0
1759071240,4020.87,4021.75,4018.76,4021.1,1570934.0
1759071420,4021.1,4024.65,4019.99,4023.0,1753926.0
1759071600,4023.01,4027.86,4020.0,4025.56,3485000.0
1759071780,4025.37,4027.27,4021.58,4022.97,2446236.0
1759071960,4022.97,4023.0,4017.77,4020.03,3492116.0
1759072140,4020.02,4020.65,4017.6,4017.6,2983504.0
1759072320,4017.61,4020.46,4016.0,4020.46,2123094.0
1759072500,4020.45,4023.0,4019.47,4021.74,1870456.0
1759072680,4021.73,4024.56,4020.16,4020.55,2857438.0
1759072860,4020.56,4021.31,4018.58,4018.88,1366168.0
1759073040,4018.88,4018.89,4017.6,4018.88,1706752.0
1759073220,4018.89,4022.01,4018.88,4022.01,1670590.0
1759073400,4022.0,4022.01,4019.62,4020.35,2229272.0
1759073580,4020.35,4021.0,4019.28,4019.29,560842.0
1759073760,4019.05,4020.0,4017.0,4017.01,2391870.0
1759073940,4017.01,4017.61,4014.51,4016.64,2683092.0
1759074120,4016.64,4020.0,4016.64,4020.0,1446846.0
1759074300,4020.0,4020.0,4016.27,4018.82,3454466.0
1759074480,4018.82,4021.81,4018.67,4019.77,2482560.0
1759074660,4019.78,4019.79,4016.1,4019.0,2059212.0
1759074840,4019.0,4021.0,4018.99,4020.51,1190490.0
1759075020,4020.51,4020.52,4017.72,4019.91,1441824.0
1759075200,4019.91,4026.64,4019.47,4025.39,2978318.0
1759075380,4025.4,4027.14,4020.48,4027.0,4123276.0
1759075560,4027.01,4052.84,4027.0,4039.08,28268492.0
1759075740,4038.99,4038.99,4033.49,4036.2,5938582.0
1759075920,4036.0,4037.01,4031.2,4033.12,3236654.0
1759076100,4032.8,4033.13,4028.6,4028.61,4607538.0
1759076280,4028.61,4032.92,4027.79,4032.25,4952064.0
1759076460,4032.25,4036.61,4030.1,4036.01,2634116.0
1759076640,4036.02,4036.93,4031.84,4031.84,1615424.0
1759076820,4031.84,4033.79,4029.1,4029.1,2217220.0
1759077000,4029.1,4031.01,4027.1,4028.0,2131600.0
1759077180,4028.0,4028.63,4022.37,4025.15,3906112.0
1759077360,4025.15,4025.98,4022.1,4022.11,2203716.0
1759077540,4022.1,4027.66,4022.1,4026.52,1746208.0
1759077720,4026.53,4028.87,4025.8,4026.39,1425076.0
1759077900,4026.4,4030.08,4025.27,4026.01,1124646.0
1759078080,4026.0,4027.25,4025.0,4026.51,1645682.0
1759078260,4026.52,4028.7,4025.69,4027.56,1115164.0
1759078440,4027.56,4029.15,4026.84,4028.8,1000736.0
1759078620,4028.79,4032.17,4028.16,4031.85,1442028.0
1759078800,4031.86,4032.8,4027.45,4027.62,3499876.0
1759078980,4027.63,4033.52,4027.62,4033.43,2202606.0
1759079160,4033.43,4043.65,4033.43,4037.03,6798988.0
1759079340,4036.57,4039.74,4036.48,4038.92,2218136.0
1759079520,4038.92,4042.44,4035.59,4038.61,3866214.0
1759079700,4038.07,4038.28,4033.85,4033.85,3761178.0
1759079880,4033.86,4034.73,4031.67,4032.08,1927862.0
1759080060,4032.08,4032.09,4027.17,4027.18,1891040.0
1759080240,4027.18,4029.29,4022.1,4029.28,5253552.0
1759080420,4029.29,4041.41,4028.18,4036.04,5576906.0
1759080600,4036.03,4038.34,4030.95,4032.44,2545790.0
1759080780,4032.45,4036.9,4030.94,4035.59,4054554.0
1759080960,4035.84,4041.34,4035.84,4038.98,2285744.0
1759081140,4038.99,4043.38,4038.98,4042.69,3215026.0
1759081320,4042.69,4046.59,4042.41,4043.58,3775300.0
1759081500,4043.58,4049.69,4042.6,4047.34,3544222.0
1759081680,4047.34,4047.34,4041.0,4041.01,3432966.0
1759081860,4041.01,4043.66,4037.0,4037.0,2576470.0
1759082040,4036.82,4038.75,4033.86,4035.66,3214236.0
1759082220,4035.67,4039.52,4035.66,4038.0,2063744.0
1759082400,4038.01,4041.63,4037.4,4040.53,1416314.0
1759082580,4040.54,4043.59,4038.46,4039.23,1287316.0
1759082760,4039.24,4042.0,4036.35,4037.81,2073986.0
1759082940,4037.81,4037.81,4035.18,4035.49,1231734.0
1759083120,4035.49,4037.08,4033.38,4035.97,1193726.0
1759083300,4035.96,4039.0,4034.74,4036.36,1489530.0
1759083480,4036.09,4038.0,4034.5,4035.96,796902.0
1759083660,4035.97,4039.0,4035.96,4036.08,618580.0
1759083840,4036.07,4037.29,4035.2,4036.92,409398.0
1759084020,4036.92,4037.35,4035.5,4035.5,589260.0
1759084200,4035.51,4038.0,4035.5,4036.1,850502.0
1759084380,4036.1,4039.52,4035.0,4038.29,735626.0
1759084560,4038.59,4041.0,4037.5,4038.56,1514574.0
1759084740,4038.56,4039.2,4036.02,4038.84,672246.0
1759084920,4038.85,4039.06,4037.44,4038.13,355980.0
1759085100,4038.13,4041.0,4038.13,4040.01,577076.0
1759085280,4040.0,4040.18,4035.77,4036.26,749674.0
1759085460,4036.25,4037.12,4036.25,4036.81,482738.0
1759085640,4036.8,4039.39,4036.8,4038.12,1225192.0
1759085820,4038.12,4041.43,4037.79,4040.74,551654.0
1759086000,4040.74,4041.12,4039.0,4040.04,1023300.0
1759086180,4040.04,4044.87,4040.04,4044.24,1463408.0
1759086360,4044.24,4044.25,4036.6,4038.06,2750168.0
1759086540,4038.06,4038.06,4032.41,4032.5,1873838.0
1759086720,4032.49,4034.3,4032.24,4032.25,684596.0
1759086900,4032.24,4034.51,4031.0,4032.76,1129366.0
1759087080,4032.76,4036.42,4032.76,4035.87,679222.0
1759087260,4035.87,4037.81,4034.72,4035.28,677308.0
1759087440,4035.29,4038.14,4035.28,4035.5,540872.0
1759087620,4035.5,4037.21,4035.1,4037.06,1081562.0
1759087800,4036.71,4037.06,4034.51,4034.98,796624.0
1759087980,4034.98,4038.64,4034.98,4037.2,499976.0
1759088160,4037.2,4037.2,4035.2,4035.74,310998.0
1759088340,4035.74,4037.61,4035.16,4035.62,333516.0
1759088520,4035.61,4036.4,4034.4,4035.74,275292.0
1759088700,4035.74,4037.0,4035.63,4036.4,423742.0
1759088880,4036.41,4038.42,4036.4,4037.34,1326442.0
1759089060,4037.34,4038.22,4035.6,4036.66,299576.0
1759089240,4036.65,4036.79,4034.78,4035.55,552758.0
1759089420,4035.56,4037.7,4035.52,4037.44,412114.0
1759089600,4037.43,4038.39,4037.43,4038.19,450894.0
1759089780,4038.2,4038.54,4035.53,4038.37,1059312.0
1759089960,4038.38,4038.38,4033.51,4035.82,775808.0
1759090140,4035.83,4037.67,4035.82,4036.91,427528.0
1759090320,4036.9,4038.11,4035.1,4035.81,645912.0
1759090500,4035.81,4036.46,4035.08,4035.86,649160.0
1759090680,4035.87,4042.0,4035.86,4041.87,1288730.0
1759090860,4041.88,4048.94,4041.87,4047.7,2628852.0
1759091040,4047.7,4052.46,4045.41,4050.94,4056574.0
1759091220,4050.71,4050.81,4046.5,4046.51,1727858.0
1759091400,4046.5,4050.83,4045.64,4047.8,2086918.0
1759091580,4047.8,4064.3,4045.81,4060.75,11850590.0
1759091760,4061.29,4061.51,4055.39,4058.25,4334980.0
1759091940,4058.39,4060.41,4055.78,4057.84,4550170.0
1759092120,4057.84,4057.84,4054.19,4055.01,1463966.0
1759092300,4055.0,4059.16,4055.0,4055.28,2105866.0
1759092480,4055.28,4057.6,4052.6,4053.52,1661920.0
1759092660,4053.51,4059.04,4049.73,4057.37,4499126.0
1759092840,4057.36,4057.37,4050.61,4051.64,1025794.0
1759093020,4051.04,4051.04,4048.65,4049.27,913536.0
1759093200,4049.59,4050.97,4049.27,4050.52,632732.0
1759093380,4050.52,4054.7,4050.52,4054.21,1075750.0
1759093560,4054.21,4059.17,4054.2,4059.16,994582.0
1759093740,4059.16,4060.59,4058.21,4058.21,1285710.0
1759093920,4058.21,4058.21,4051.47,4051.61,1093194.0
1759094100,4051.6,4053.84,4049.17,4049.18,1036240.0
1759094280,4049.18,4051.09,4049.08,4050.43,1321128.0
1759094460,4050.43,4053.32,4050.42,4051.41,528382.0
1759094640,4051.4,4051.8,4050.02,4050.03,333828.0
1759094820,4050.02,4050.03,4048.45,4048.45,620850.0
1759095000,4048.45,4048.46,4043.85,4043.86,1365450.0
1759095180,4043.85,4044.19,4041.45,4041.76,1859766.0
1759095360,4041.76,4042.66,4040.67,4041.15,1080454.0
1759095540,4041.14,4042.7,4040.15,4042.59,890944.0
1759095720,4042.6,4047.32,4042.59,4043.77,1725260.0
1759095900,4043.77,4045.58,4041.3,4042.87,610476.0
1759096080,4042.87,4047.51,4042.87,4043.5,470992.0
1759096260,4043.51,4045.57,4042.73,4045.3,389678.0
1759096440,4045.3,4045.56,4043.16,4045.55,367648.0
1759096620,4045.76,4048.29,4044.49,4048.29,486624.0
1759096800,4048.31,4059.17,4048.25,4057.14,2956340.0
1759096980,4057.05,4094.15,4051.36,4082.44,25510354.0
1759097160,4083.31,4113.38,4081.5,4099.99,36541174.0
1759097340,4099.98,4104.23,4089.13,4089.2,10527434.0
1759097520,4089.2,4090.2,4086.0,4086.77,6237640.0
1759097700,4086.98,4100.6,4086.98,4099.2,6355944.0
1759097880,4099.56,4114.96,4099.0,4111.08,15242604.0
1759098060,4110.86,4112.6,4097.51,4106.01,8615918.0
1759098240,4105.86,4110.26,4101.62,4103.42,3173956.0
1759098420,4103.37,4107.48,4102.21,4106.18,3608288.0
1759098600,4105.79,4123.62,4105.08,4122.12,16766032.0
1759098780,4121.19,4121.57,4111.29,4111.36,6944980.0
1759098960,4111.36,4115.35,4110.01,4111.96,2883688.0
1759099140,4111.51,4117.33,4110.01,4110.79,3292168.0
1759099320,4110.78,4123.11,4110.29,4121.5,3901860.0
1759099500,4121.49,4135.14,4120.2,4131.01,19041532.0
1759099680,4131.0,4132.6,4123.79,4131.3,8502022.0
1759099860,4131.3,4139.59,4129.6,4130.83,10639102.0
1759100040,4130.62,4132.17,4123.47,4128.19,6136952.0
1759100220,4128.19,4132.0,4127.5,4129.81,3042324.0
1759100400,4131.31,4137.6,4131.2,4131.44,5480574.0
1759100580,4131.67,4135.13,4127.59,4128.11,3054142.0
1759100760,4128.11,4135.0,4124.42,4133.57,5079034.0
1759100940,4133.06,4135.0,4123.56,4126.06,3893792.0
1759101120,4126.06,4130.9,4120.0,4126.88,6502848.0
1759101300,4126.89,4126.95,4119.76,4125.41,4181222.0
1759101480,4125.41,4127.95,4120.66,4127.95,1968990.0
1759101660,4127.95,4131.35,4121.17,4121.18,3411898.0
1759101840,4121.18,4125.3,4120.01,4125.3,1415994.0
1759102020,4125.3,4127.04,4122.92,4125.58,2083712.0
1759102200,4125.58,4129.28,4120.68,4124.07,2084896.0
1759102380,4124.07,4128.64,4122.76,4128.02,1152612.0
1759102560,4128.02,4133.0,4127.1,4132.05,2085226.0
1759102740,4131.52,4136.0,4131.52,4135.0,2452826.0
1759102920,4135.0,4141.34,4134.77,4137.27,6656518.0
1759103100,4137.27,4139.53,4134.24,4134.49,4228574.0
1759103280,4134.48,4140.73,4133.63,4133.63,4821232.0
1759103460,4133.64,4140.4,4133.63,4138.81,1900964.0
1759103640,4138.81,4139.84,4135.64,4136.71,1925456.0
1759103820,4136.71,4143.0,4136.3,4140.39,3405362.0
1759104000,4139.54,4143.26,4134.08,4138.59,8440924.0
1759104180,4138.59,4138.6,4135.6,4135.83,1784860.0
1759104360,4137.49,4140.77,4132.77,4137.85,3850948.0
1759104540,4137.86,4141.82,4133.53,4133.64,5562254.0
1759104720,4134.26,4138.27,4132.88,4134.87,3145396.0
1759104900,4134.87,4135.19,4124.03,4129.7,6851226.0
1759105080,4129.99,4130.97,4127.12,4128.99,3174714.0
1759105260,4128.99,4142.0,4128.99,4135.6,6060874.0
1759105440,4135.61,4143.33,4135.61,4141.23,3982506.0
1759105620,4141.14,4142.01,4136.26,4137.28,2111750.0
1759105800,4137.28,4138.26,4130.64,4132.3,2442862.0
1759105980,4133.26,4133.26,4126.19,4127.37,3346324.0
1759106160,4127.37,4127.37,4121.24,4126.02,6033330.0
1759106340,4126.05,4127.76,4122.38,4124.66,1811726.0
1759106520,4124.65,4127.65,4121.52,4126.55,1674978.0
1759106700,4126.55,4136.16,4125.86,4127.92,4031468.0
1759106880,4127.92,4132.18,4126.8,4128.02,1994980.0
1759107060,4128.02,4130.21,4126.18,4126.88,1586692.0
1759107240,4126.95,4128.0,4125.0,4126.35,969092.0
1759107420,4126.36,4126.36,4123.53,4125.45,1498488.0
1759107600,4125.44,4125.5,4122.23,4124.63,1621024.0
1759107780,4124.63,4124.88,4116.66,4123.64,4837066.0
1759107960,4123.63,4132.73,4123.63,4128.61,2826310.0
1759108140,4128.61,4133.0,4126.02,4133.0,2596162.0
1759108320,4133.0,4134.9,4130.08,4131.73,2333414.0
1759108500,4131.72,4135.84,4125.0,4133.33,3716492.0
1759108680,4133.01,4134.16,4126.06,4130.04,2390226.0
1759108860,4128.91,4129.56,4125.77,4126.43,1172892.0
1759109040,4126.43,4126.9,4122.02,4122.79,1543976.0
1759109220,4122.8,4123.63,4115.0,4117.94,5674886.0
1759109400,4117.94,4122.0,4114.75,4120.7,1983676.0
1759109580,4120.71,4124.9,4119.04,4124.44,1202836.0
1759109760,4124.44,4124.59,4118.1,4120.9,1625244.0
1759109940,4120.91,4123.59,4120.43,4123.17,743252.0
1759110120,4123.17,4124.99,4122.06,4122.43,1642012.0
1759110300,4122.44,4122.44,4117.99,4117.99,1529882.0
1759110480,4118.0,4120.04,4117.4,4118.01,1818976.0
1759110660,4118.0,4120.77,4116.41,4116.63,2726944.0
1759110840,4116.62,4118.61,4113.19,4113.28,4342362.0
1759111020,4113.02,4114.95,4110.26,4112.66,4233446.0
1759111200,4112.67,4116.11,4110.0,4111.51,2969266.0
1759111380,4111.52,4115.94,4110.01,4114.61,2477476.0
1759111560,4114.13,4115.31,4110.82,4114.99,1933850.0
1759111740,4115.0,4120.2,4114.99,4116.83,2978212.0
1759111920,4116.85,4118.73,4116.0,4116.81,1466022.0
1759112100,4116.8,4116.8,4111.5,4111.92,1924834.0
1759112280,4111.92,4114.08,4109.06,4112.0,2268616.0
1759112460,4112.2,4120.36,4112.19,4120.08,2307020.0
1759112640,4120.09,4125.0,4118.21,4124.39,3606544.0
1759112820,4124.08,4126.5,4119.95,4121.73,3459330.0
1759113000,4121.73,4123.79,4117.1,4118.51,1535082.0
1759113180,4118.51,4122.4,4116.4,4118.45,1466440.0
1759113360,4118.19,4118.73,4111.07,4111.51,2724056.0
1759113540,4111.51,4112.68,4107.72,4109.75,4647676.0
1759113720,4109.75,4109.76,4105.55,4107.3,2455538.0
1759113900,4107.3,4110.75,4105.59,4110.73,2842556.0
1759114080,4110.74,4110.74,4106.55,4107.12,1337228.0
1759114260,4107.13,4110.6,4106.34,4108.0,1557506.0
1759114440,4108.0,4109.87,4107.75,4109.15,675872.0
1759114620,4109.14,4111.19,4108.1,4110.14,2074250.0
1759114800,4110.14,4110.93,4107.67,4107.74,1045070.0
1759114980,4107.68,4109.92,4102.91,4103.24,2312118.0
1759115160,4103.4,4105.0,4102.0,4104.62,3131654.0
1759115340,4104.61,4107.05,4102.33,4106.24,1796394.0
1759115520,4106.14,4107.76,4102.21,4102.41,2115712.0
1759115700,4102.41,4105.0,4102.41,4104.39,1352392.0
1759115880,4104.65,4106.5,4101.31,4106.24,2550492.0
1759116060,4106.25,4106.76,4102.71,4105.73,1162120.0
1759116240,4105.73,4109.85,4105.73,4106.9,1276420.0
1759116420,4106.9,4110.19,4106.6,4109.72,1233300.0
1759116600,4109.71,4112.99,4109.48,4110.65,2006804.0
1759116780,4110.65,4110.66,4105.92,4107.51,1529886.0
1759116960,4107.99,4109.8,4107.5,4108.48,1022322.0
1759117140,4108.47,4109.38,4106.54,4108.42,1191442.0
1759117320,4108.42,4109.61,4106.0,4106.36,679702.0
1759117500,4106.36,4109.02,4105.03,4108.53,826736.0
1759117680,4108.52,4115.8,4108.24,4115.79,1697650.0
1759117860,4115.8,4117.09,4111.73,4113.93,2929744.0
1759118040,4113.93,4118.49,4111.96,4117.8,2706644.0
1759118220,4117.8,4119.68,4115.82,4119.68,2507240.0
1759118400,4119.67,4120.2,4115.44,4116.11,3623466.0
1759118580,4116.1,4120.25,4115.86,4118.96,1654252.0
1759118760,4118.96,4119.8,4117.78,4118.07,1227548.0
1759118940,4118.06,4118.75,4114.8,4116.32,1339682.0
1759119120,4116.84,4118.38,4114.0,4115.92,1774224.0
1759119300,4115.93,4117.66,4113.94,4116.59,1673688.0
1759119480,4116.35,4122.0,4114.43,4119.88,2832314.0
1759119660,4119.45,4120.56,4114.53,4115.14,759076.0
1759119840,4115.15,4115.63,4112.87,4113.6,1246250.0
1759120020,4113.6,4113.64,4111.42,4112.15,705172.0
1759120200,4112.15,4115.96,4111.38,4115.64,1695906.0
1759120380,4115.36,4118.96,4114.3,4117.88,709570.0
1759120560,4117.89,4118.72,4115.51,4117.56,776180.0
1759120740,4117.56,4120.73,4115.95,4119.43,1346532.0
1759120920,4119.43,4119.51,4117.18,4118.77,647550.0
1759121100,4118.77,4120.28,4116.77,4118.37,574486.0
1759121280,4118.37,4119.0,4116.08,4117.55,358576.0
1759121460,4117.55,4119.57,4115.56,4116.09,624560.0
1759121640,4116.08,4118.72,4116.08,4118.64,476168.0
1759121820,4118.64,4119.26,4116.88,4117.48,394990.0
1759122000,4117.48,4118.76,4113.98,4114.38,834480.0
1759122180,4114.38,4114.38,4109.02,4109.61,1764816.0
1759122360,4109.6,4109.64,4103.81,4104.58,4908692.0
1759122540,4104.99,4110.0,4104.57,4107.81,2220178.0
1759122720,4107.81,4108.0,4103.35,4106.9,1593602.0
1759122900,4106.9,4107.0,4102.49,4104.49,1985254.0
1759123080,4104.5,4104.84,4101.81,4103.75,1956450.0
1759123260,4103.75,4106.69,4103.21,4104.46,1625870.0
1759123440,4104.46,4107.73,4101.71,4107.38,2553484.0
1759123620,4107.06,4107.81,4106.0,4106.66,977140.0
1759123800,4106.46,4106.97,4104.06,4106.19,984492.0
1759123980,4106.18,4109.31,4106.18,4107.54,1115640.0
1759124160,4107.54,4110.67,4106.8,4110.67,1224456.0
1759124340,4110.67,4111.5,4105.75,4106.84,2149902.0
1759124520,4107.17,4109.9,4107.17,4109.9,436532.0
1759124700,4109.9,4111.6,4108.6,4111.6,1003584.0
1759124880,4111.6,4112.99,4111.07,4112.19,799130.0
1759125060,4112.32,4114.81,4112.31,4113.38,1181334.0
1759125240,4113.43,4113.43,4110.32,4111.61,901962.0
1759125420,4111.61,4112.87,4111.4,4112.39,378466.0
1759125600,4112.39,4113.09,4107.37,4107.38,950418.0
1759125780,4107.38,4107.39,4103.0,4106.15,1596678.0
1759125960,4106.15,4107.84,4105.0,4106.28,1593338.0
1759126140,4106.4,4107.8,4093.79,4096.64,6315248.0
1759126320,4096.64,4097.92,4094.2,4097.92,4013890.0
1759126500,4098.0,4103.44,4095.43,4103.43,2209006.0
1759126680,4103.44,4106.97,4102.08,4106.02,1457284.0
1759126860,4106.01,4107.77,4103.67,4104.52,1229870.0
1759127040,4104.51,4104.52,4095.82,4099.59,2743978.0
1759127220,4099.59,4102.65,4097.87,4100.94,802598.0
1759127400,4100.94,4104.0,4100.0,4102.26,1583392.0
1759127580,4102.26,4103.27,4100.21,4102.39,894090.0
1759127760,4102.39,4104.48,4102.0,4102.99,662340.0
1759127940,4103.0,4107.5,4102.99,4106.96,1064028.0
1759128120,4106.95,4107.63,4105.45,4107.02,1024006.0
1759128300,4107.35,4107.52,4102.0,4102.02,1582420.0
1759128480,4102.02,4104.77,4099.48,4104.76,1949298.0
1759128660,4104.76,4104.99,4098.7,4100.39,1822494.0
1759128840,4100.38,4102.64,4095.74,4095.75,2732170.0
1759129020,4095.75,4097.88,4095.15,4095.36,1058230.0
1759129200,4095.36,4098.39,4095.25,4096.64,1512364.0
1759129380,4096.64,4096.64,4094.56,4094.56,1178770.0
1759129560,4095.0,4095.0,4091.02,4094.53,2749990.0
1759129740,4094.53,4098.6,4091.99,4098.54,2048362.0
1759129920,4098.53,4098.9,4096.06,4096.52,858366.0
1759130100,4096.53,4097.43,4090.36,4091.12,3230658.0
1759130280,4091.07,4093.33,4085.97,4093.32,4965332.0
1759130460,4093.33,4094.98,4093.0,4093.54,1593332.0
1759130640,4093.55,4093.55,4090.0,4091.61,1034756.0
1759130820,4091.2,4093.76,4090.88,4092.53,1442150.0
1759131000,4092.53,4098.34,4091.73,4097.21,3052398.0
1759131180,4097.22,4101.89,4095.4,4101.23,2555636.0
1759131360,4101.22,4108.95,4101.13,4108.64,2395460.0
1759131540,4108.65,4109.15,4104.46,4105.0,3011918.0
1759131720,4105.0,4107.96,4104.57,4104.99,1860762.0
1759131900,4104.99,4107.99,4102.85,4107.85,1819034.0
1759132080,4107.85,4111.34,4107.75,4109.87,2143830.0
1759132260,4109.87,4111.2,4107.84,4107.85,4424902.0
1759132440,4107.84,4110.0,4107.59,4107.59,3866840.0
1759132620,4107.6,4108.29,4105.56,4106.61,1134242.0
1759132800,4106.6,4111.29,4106.24,4109.64,3461064.0
1759132980,4109.86,4117.48,4109.64,4111.84,5404334.0
1759133160,4111.5,4113.01,4107.46,4110.2,2730416.0
1759133340,4110.19,4114.54,4108.62,4109.41,1613868.0
1759133520,4109.4,4109.4,4106.6,4107.0,1557850.0
1759133700,4107.67,4111.71,4106.5,4111.35,1686844.0
1759133880,4111.21,4115.26,4110.33,4113.99,3359558.0
1759134060,4114.0,4115.28,4112.35,4113.61,1849954.0
1759134240,4113.62,4121.53,4113.62,4117.96,4061792.0
1759134420,4117.89,4120.79,4117.1,4119.39,3108306.0
1759134600,4119.39,4120.43,4115.13,4116.81,2210316.0
1759134780,4116.81,4125.64,4116.81,4124.71,4583696.0
1759134960,4124.56,4125.0,4119.36,4122.42,2463858.0
1759135140,4122.43,4124.0,4121.22,4123.64,2115924.0
1759135320,4123.36,4125.0,4122.7,4124.94,2420628.0
1759135500,4124.93,4134.35,4124.56,4130.15,9598804.0
1759135680,4130.0,4131.02,4124.98,4126.15,3485346.0
1759135860,4126.43,4130.93,4124.22,4129.94,2511080.0
1759136040,4129.63,4129.81,4125.26,4125.68,2848376.0
1759136220,4125.68,4127.79,4120.78,4121.2,3831226.0
1759136400,4120.21,4124.76,4119.65,4124.39,8919916.0
1759136580,4124.4,4125.62,4123.01,4124.97,3472856.0
1759136760,4124.98,4127.77,4124.97,4125.16,1602934.0
1759136940,4125.16,4129.17,4125.16,4128.9,2118830.0
1759137120,4128.91,4128.91,4121.04,4121.04,1414006.0
1759137300,4121.04,4121.47,4117.1,4119.57,4143110.0
1759137480,4119.57,4125.53,4117.03,4123.79,2522196.0
1759137660,4123.79,4124.72,4121.98,4124.01,1363634.0
1759137840,4124.01,4132.08,4123.09,4131.67,3331194.0
1759138020,4131.86,4135.77,4131.85,4133.09,6154648.0
1759138200,4133.08,4133.09,4127.17,4127.69,2916838.0
1759138380,4127.76,4131.41,4126.47,4128.31,4950946.0
1759138560,4128.31,4133.44,4127.2,4133.43,1600724.0
1759138740,4133.99,4138.0,4128.64,4129.82,3456912.0
1759138920,4129.83,4129.88,4123.0,4124.68,3337720.0
1759139100,4124.69,4128.27,4124.68,4126.86,1723372.0
1759139280,4126.86,4130.46,4126.77,4126.77,990042.0
1759139460,4126.89,4129.6,4124.9,4129.6,1473586.0
1759139640,4129.59,4131.97,4128.84,4131.9,2033464.0
1759139820,4131.89,4132.93,4131.53,4132.78,1217510.0
1759140000,4132.79,4132.82,4129.01,4131.31,2300378.0
1759140180,4131.31,4136.16,4130.15,4133.44,3088790.0
1759140360,4133.44,4135.86,4132.4,4134.57,2031760.0
1759140540,4134.57,4134.58,4131.47,4133.54,1447408.0
1759140720,4133.54,4133.79,4130.99,4132.77,5154604.0
1759140900,4132.78,4133.16,4130.44,4130.98,1684718.0
1759141080,4130.98,4133.37,4130.53,4132.39,2340112.0
1759141260,4132.39,4133.22,4129.0,4129.31,2016606.0
1759141440,4129.3,4130.79,4127.6,4129.56,1676840.0
1759141620,4129.57,4131.14,4129.56,4131.13,727188.0
1759141800,4131.14,4131.98,4125.33,4129.2,2166600.0
1759141980,4129.2,4129.44,4119.42,4121.47,3309140.0
1759142160,4121.47,4122.49,4118.19,4121.31,3407154.0
1759142340,4121.31,4122.83,4118.25,4119.91,3104248.0
1759142520,4119.92,4121.67,4118.19,4120.35,2434134.0
1759142700,4120.35,4122.72,4119.5,4119.94,1634576.0
1759142880,4119.94,4122.75,4118.67,4121.3,1328140.0
1759143060,4121.3,4121.3,4116.4,4117.11,2695160.0
1759143240,4117.27,4120.39,4117.27,4119.61,1466266.0
1759143420,4119.6,4120.54,4112.11,4114.37,3315082.0
1759143600,4114.38,4115.3,4110.5,4112.33,3340838.0
1759143780,4112.07,4113.21,4108.5,4109.7,3824772.0
1759143960,4109.99,4111.39,4103.04,4103.32,5222856.0
1759144140,4103.31,4104.16,4097.11,4100.95,6473884.0
1759144320,4100.95,4102.44,4092.08,4093.27,7803958.0
1759144500,4093.28,4102.07,4092.77,4099.67,5636260.0
1759144680,4099.67,4102.9,4096.95,4102.75,2844134.0
1759144860,4102.76,4103.94,4093.22,4094.48,3216114.0
1759145040,4094.36,4102.58,4093.45,4101.1,3443408.0
1759145220,4101.09,4103.6,4099.83,4102.69,1858434.0
1759145400,4102.69,4104.54,4098.15,4103.58,2838616.0
1759145580,4103.58,4107.41,4102.29,4105.01,3860646.0
1759145760,4105.0,4106.44,4102.5,4103.05,1101746.0
1759145940,4103.06,4103.96,4100.56,4101.92,2537954.0
1759146120,4102.62,4104.83,4102.05,4104.21,1366568.0
1759146300,4104.2,4104.96,4100.14,4100.27,1280076.0
1759146480,4100.27,4101.14,4098.0,4101.13,1417448.0
1759146660,4101.14,4103.33,4098.0,4099.95,1133290.0
1759146840,4099.95,4102.67,4099.55,4099.55,1779986.0
1759147020,4099.55,4102.88,4099.55,4100.88,1544326.0
1759147200,4100.87,4100.88,4097.75,4099.94,1479892.0
1759147380,4099.82,4099.9,4096.63,4099.89,1787754.0
1759147560,4099.82,4104.57,4099.42,4102.35,4216592.0
1759147740,4102.35,4106.66,4101.57,4105.79,1608224.0
1759147920,4105.31,4108.94,4104.5,4108.93,1880584.0
1759148100,4108.92,4110.5,4105.91,4105.91,3012324.0
1759148280,4105.91,4111.59,4105.91,4110.01,2508096.0
1759148460,4110.01,4111.85,4108.06,4111.63,1833936.0
1759148640,4111.54,4115.61,4110.98,4114.26,3137392.0
1759148820,4114.26,4117.61,4114.26,4116.84,2805628.0
1759149000,4116.84,4126.7,4112.22,4113.15,7879320.0
1759149180,4113.47,4117.42,4111.13,4112.6,5353084.0
1759149360,4112.49,4112.49,4102.93,4104.21,6336756.0
1759149540,4104.22,4104.26,4096.0,4099.57,4392434.0
1759149720,4099.57,4103.64,4095.82,4101.96,3710808.0
1759149900,4101.97,4114.74,4101.2,4108.49,6862850.0
1759150080,4108.5,4108.51,4103.39,4105.53,6499906.0
1759150260,4105.53,4105.58,4095.2,4098.06,4950496.0
1759150440,4098.06,4100.92,4095.41,4096.11,3862726.0
1759150620,4096.11,4096.43,4090.77,4091.58,2744660.0
1759150800,4095.88,4099.28,4086.79,4090.2,6172918.0
1759150980,4090.97,4091.86,4081.29,4090.07,12527450.0
1759151160,4090.48,4090.48,4083.01,4087.33,7860994.0
1759151340,4087.34,4093.2,4086.18,4089.38,5526404.0
1759151520,4089.39,4104.64,4089.38,4103.01,5847362.0
1759151700,4103.01,4106.15,4101.63,4105.26,4540760.0
1759151880,4105.53,4108.13,4103.32,4106.3,2416964.0
1759152060,4106.66,4110.96,4106.66,4108.41,3599118.0
1759152240,4108.47,4108.47,4102.01,4106.63,2878686.0
1759152420,4106.62,4108.59,4103.2,4106.87,2563520.0
1759152600,4106.97,4112.41,4103.72,4110.76,6077588.0
1759152780,4110.76,4112.75,4104.0,4110.32,4760494.0
1759152960,4110.31,4118.82,4107.69,4116.06,6452948.0
1759153140,4116.05,4122.78,4111.81,4116.06,8359024.0
1759153320,4116.42,4147.97,4115.0,4146.37,26471826.0
1759153500,4146.38,4162.07,4141.3,4150.04,40481792.0
1759153680,4150.19,4158.81,4149.72,4153.09,13393852.0
1759153860,4154.07,4173.4,4152.95,4173.28,26851994.0
1759154040,4173.12,4175.0,4165.59,4172.33,21220650.0
1759154220,4172.16,4184.36,4165.65,4166.64,46264102.0
1759154400,4166.94,4173.4,4160.0,4169.32,19693730.0
1759154580,4169.32,4175.54,4165.8,4172.07,14705242.0
1759154760,4172.46,4174.66,4157.08,4158.73,25586480.0
1759154940,4158.73,4173.91,4158.73,4171.29,9802642.0
1759155120,4171.56,4179.98,4170.35,4179.45,8227162.0
1759155300,4179.46,4187.87,4171.76,4171.76,18538180.0
1759155480,4171.59,4177.27,4164.28,4175.36,11762526.0
1759155660,4175.45,4178.61,4168.75,4171.05,6331876.0
1759155840,4171.04,4181.9,4169.04,4180.49,6803732.0
1759156020,4180.5,4183.05,4178.29,4178.42,5047592.0
1759156200,4178.29,4185.0,4178.12,4183.59,5920172.0
1759156380,4183.58,4183.6,4175.87,4177.41,4639090.0
1759156560,4177.6,4186.09,4175.66,4185.44,8726962.0
1759156740,4185.45,4192.34,4182.19,4189.68,15031150.0
1759156920,4189.57,4192.86,4185.55,4189.88,8383322.0
1759157100,4189.88,4195.1,4188.7,4192.76,11030256.0
1759157280,4192.76,4195.37,4189.01,4195.03,6227402.0
1759157460,4195.13,4203.4,4191.13,4192.55,23372666.0
1759157640,4192.76,4195.0,4189.57,4194.11,7405672.0
1759157820,4194.1,4195.0,4181.75,4186.06,10463874.0
1759158000,4186.06,4189.57,4183.26,4188.23,6858330.0
1759158180,4188.24,4197.27,4186.71,4194.25,5481324.0
1759158360,4193.61,4194.24,4185.18,4187.72,6264506.0
1759158540,4187.71,4187.89,4179.34,4179.34,8362036.0
1759158720,4179.83,4182.17,4178.4,4181.31,8171848.0
1759158900,4181.31,4185.0,4176.7,4176.95,6365282.0
1759159080,4177.11,4183.84,4175.8,4181.19,5141478.0
1759159260,4181.19,4182.78,4176.17,4176.18,2903300.0
1759159440,4176.17,4176.18,4164.69,4166.2,12554950.0
1759159620,4166.39,4171.18,4163.58,4168.84,7369230.0
1759159800,4168.83,4171.06,4165.32,4166.93,6941406.0
1759159980,4166.93,4174.0,4163.67,4171.7,5130904.0
1759160160,4171.7,4173.62,4166.0,4166.0,4020712.0
1759160340,4166.01,4171.61,4165.09,4169.99,3682094.0
1759160520,4169.99,4171.0,4166.33,4168.52,2123710.0
1759160700,4168.52,4168.92,4165.0,4165.38,2911568.0
1759160880,4165.39,4165.54,4150.35,4158.28,14514468.0
1759161060,4158.28,4162.36,4155.64,4158.56,7370698.0
1759161240,4159.02,4167.7,4159.02,4160.01,4851256.0
1759161420,4161.36,4164.03,4160.02,4162.71,2356520.0
1759161600,4162.71,4164.19,4160.32,4161.35,3730114.0
1759161780,4161.86,4164.0,4159.61,4163.83,2841384.0
1759161960,4163.82,4165.07,4156.57,4159.6,3359140.0
1759162140,4159.86,4168.28,4158.99,4167.2,5518646.0
1759162320,4167.2,4169.07,4165.67,4167.37,3991624.0
1759162500,4167.0,4172.82,4158.35,4158.56,4875014.0
1759162680,4158.56,4160.35,4154.81,4159.36,4231028.0
1759162860,4159.35,4163.91,4155.5,4161.65,3627434.0
1759163040,4161.65,4161.82,4157.73,4159.09,1806142.0
1759163220,4159.09,4160.06,4155.51,4156.25,1397706.0
1759163400,4156.66,4162.94,4156.43,4162.55,1664556.0
1759163580,4162.54,4164.61,4160.0,4160.83,2161154.0
1759163760,4160.83,4161.82,4156.44,4157.89,3179518.0
1759163940,4157.89,4157.89,4154.81,4154.81,3199342.0
1759164120,4154.82,4157.43,4148.18,4150.12,7777582.0
1759164300,4150.11,4154.4,4149.12,4150.55,2520076.0
1759164480,4150.56,4152.33,4146.8,4150.3,3870402.0
1759164660,4150.51,4151.66,4141.91,4143.68,7846700.0
1759164840,4143.67,4145.23,4139.2,4139.2,4289558.0
1759165020,4139.2,4140.78,4137.1,4139.99,10810696.0
1759165200,4140.0,4142.44,4130.93,4131.13,9651782.0
1759165380,4130.97,4136.73,4125.98,4136.08,12605290.0
1759165560,4136.02,4138.97,4133.64,4138.01,5336426.0
1759165740,4138.0,4144.21,4137.7,4142.41,4914930.0
1759165920,4142.4,4145.22,4138.25,4138.51,3819594.0
1759166100,4138.51,4138.51,4125.53,4134.0,7234510.0
1759166280,4134.03,4142.93,4134.03,4137.53,4294584.0
1759166460,4137.45,4144.87,4134.91,4144.87,3951930.0
1759166640,4144.99,4148.98,4144.09,4146.27,5412490.0
1759166820,4146.28,4146.99,4142.2,4145.05,3541432.0
1759167000,4145.04,4146.26,4142.28,4144.2,2364490.0
1759167180,4144.19,4145.65,4138.09,4139.53,2006022.0
1759167360,4139.52,4143.97,4139.52,4143.96,1079216.0
1759167540,4143.96,4147.49,4142.41,4145.9,2159220.0
1759167720,4145.91,4146.59,4142.4,4144.13,1219242.0
1759167900,4144.13,4150.76,4143.62,4149.84,3483834.0
1759168080,4149.82,4151.77,4147.59,4150.52,3013458.0
1759168260,4150.52,4156.89,4150.52,4155.74,6072750.0
1759168440,4155.74,4155.99,4151.38,4153.28,2188922.0
1759168620,4153.29,4156.05,4152.05,4153.13,1612494.0
1759168800,4154.01,4155.26,4149.75,4155.21,2431500.0
1759168980,4155.25,4156.0,4152.43,4153.5,2279146.0
1759169160,4153.51,4154.35,4144.6,4144.6,2210056.0
1759169340,4144.6,4148.19,4140.0,4147.76,3242018.0
1759169520,4147.77,4152.0,4146.71,4147.19,2220550.0
1759169700,4147.19,4151.74,4142.67,4145.53,2077246.0
1759169880,4145.53,4147.43,4145.0,4147.22,1194956.0
1759170060,4147.23,4150.38,4143.33,4143.34,1244616.0
1759170240,4143.34,4144.69,4141.9,4144.15,1749068.0
1759170420,4144.15,4151.0,4142.72,4150.81,1546980.0
1759170600,4150.81,4151.88,4148.24,4151.2,1340362.0
1759170780,4151.21,4153.71,4145.65,4148.64,1509806.0
1759170960,4148.26,4153.14,4148.25,4150.32,1584698.0
1759171140,4150.32,4153.0,4149.46,4152.98,694512.0
1759171320,4152.99,4154.66,4151.53,4154.24,854152.0
1759171500,4154.24,4158.2,4154.24,4157.59,1867506.0
1759171680,4158.01,4161.19,4157.7,4158.38,2318306.0
1759171860,4158.65,4159.4,4156.59,4156.91,1104816.0
1759172040,4156.92,4160.0,4156.91,4158.3,1071870.0
1759172220,4158.3,4160.0,4157.23,4159.48,824020.0
1759172400,4160.0,4163.0,4157.7,4160.76,1785708.0
1759172580,4160.75,4169.46,4160.0,4165.01,4669234.0
1759172760,4165.01,4169.54,4161.71,4166.41,3709290.0
1759172940,4166.73,4172.92,4166.28,4171.92,3606878.0
1759173120,4171.91,4172.87,4169.12,4172.87,3005078.0
1759173300,4172.87,4172.87,4157.86,4162.91,6268160.0
1759173480,4162.9,4169.47,4161.29,4169.44,2359360.0
1759173660,4169.43,4170.42,4165.5,4170.3,1476256.0
1759173840,4170.3,4172.62,4167.53,4170.85,1473188.0
1759174020,4170.84,4172.3,4169.51,4169.89,1408136.0
1759174200,4169.9,4169.9,4164.53,4166.77,2023470.0
1759174380,4166.77,4169.7,4161.12,4162.36,2571592.0
1759174560,4162.35,4168.65,4162.35,4168.65,1513794.0
1759174740,4168.66,4178.65,4168.66,4176.54,5248660.0
1759174920,4176.54,4181.71,4176.54,4180.31,3489816.0
1759175100,4180.31,4184.2,4177.46,4183.81,3199996.0
1759175280,4183.8,4192.53,4183.8,4187.89,9236368.0
1759175460,4188.24,4189.21,4180.52,4183.35,4633928.0
1759175640,4183.36,4187.17,4181.74,4183.75,1791200.0
1759175820,4183.75,4190.52,4183.23,4185.85,7063822.0
1759176000,4185.85,4189.13,4179.55,4182.25,2497538.0
1759176180,4182.25,4190.44,4182.25,4186.25,2534808.0
1759176360,4186.25,4188.97,4183.64,4185.95,3296514.0
1759176540,4185.94,4192.0,4185.94,4188.67,3799742.0
1759176720,4188.67,4193.02,4188.06,4192.98,1874826.0
1759176900,4192.66,4196.56,4191.58,4191.58,3653474.0
1759177080,4191.59,4191.59,4185.37,4187.75,1656392.0
1759177260,4187.76,4191.2,4185.0,4191.19,1500544.0
1759177440,4191.2,4192.69,4189.16,4189.73,970598.0
1759177620,4189.73,4192.0,4187.8,4189.05,900770.0
1759177800,4189.06,4189.55,4184.8,4188.67,1520126.0
1759177980,4188.67,4226.34,4187.9,4212.28,34935954.0
1759178160,4212.2,4214.76,4211.37,4213.71,6742518.0
1759178340,4213.62,4219.82,4210.4,4216.72,5152532.0
1759178520,4217.02,4232.48,4216.91,4229.15,13796376.0
1759178700,4229.4,4232.55,4216.11,4219.65,11705546.0
1759178880,4219.33,4229.36,4219.32,4224.52,3536040.0
1759179060,4224.51,4226.61,4218.91,4221.19,2729088.0
1759179240,4220.98,4224.79,4219.41,4221.73,3151574.0
1759179420,4221.73,4224.87,4216.96,4224.86,3154526.0
1759179600,4224.87,4228.66,4224.77,4226.1,3576468.0
1759179780,4226.09,4228.37,4220.63,4228.05,3110576.0
1759179960,4227.76,4234.27,4226.09,4226.91,4728720.0
1759180140,4225.85,4228.6,4223.59,4223.59,1577846.0
1759180320,4223.59,4223.6,4209.27,4213.38,4924944.0
1759180500,4213.44,4222.0,4212.55,4220.02,4535446.0
1759180680,4220.02,4220.32,4217.0,4218.3,2801788.0
1759180860,4218.3,4222.05,4217.7,4221.41,1501802.0
1759181040,4221.4,4223.91,4221.4,4222.49,822496.0
1759181220,4222.69,4225.13,4221.73,4221.73,947282.0
1759181400,4221.74,4221.87,4218.35,4221.36,1433454.0
1759181580,4221.36,4221.37,4218.26,4218.26,820476.0
1759181760,4218.26,4223.58,4217.81,4223.01,1330338.0
1759181940,4223.01,4223.33,4220.64,4222.11,772526.0
1759182120,4222.11,4223.85,4222.11,4223.65,660420.0
1759182300,4223.65,4226.36,4220.04,4221.27,1783928.0
1759182480,4221.27,4222.48,4217.48,4217.48,811910.0
1759182660,4217.49,4221.2,4215.64,4218.43,1296960.0
1759182840,4218.44,4224.63,4217.4,4224.63,1438784.0
1759183020,4224.63,4227.67,4222.09,4222.18,1898846.0
1759183200,4222.17,4226.31,4220.15,4221.35,2778822.0
1759183380,4221.35,4224.82,4219.0,4224.51,1791100.0
1759183560,4224.52,4224.52,4216.96,4217.65,3359384.0
1759183740,4217.88,4221.21,4215.71,4216.52,1588420.0
1759183920,4216.52,4221.65,4216.52,4220.47,1063168.0
1759184100,4220.47,4220.48,4218.52,4219.52,1728468.0
1759184280,4219.53,4221.15,4217.69,4220.14,1395012.0
1759184460,4219.71,4221.1,4215.86,4217.11,1594976.0
1759184640,4217.11,4217.34,4215.25,4216.07,1560608.0
1759184820,4216.07,4218.04,4215.44,4218.04,1897182.0
1759185000,4218.04,4224.84,4218.04,4221.45,2929546.0
1759185180,4221.45,4223.2,4215.0,4216.75,1404790.0
1759185360,4216.75,4217.13,4214.27,4214.69,1404930.0
1759185540,4214.69,4214.95,4211.62,4214.8,2132230.0
1759185720,4214.8,4215.0,4213.0,4214.99,905562.0
1759185900,4214.99,4219.4,4213.8,4219.15,1864768.0
1759186080,4219.14,4221.61,4219.14,4219.26,2834750.0
1759186260,4218.84,4221.33,4214.3,4216.73,4302394.0
1759186440,4216.72,4229.0,4216.72,4225.49,5418426.0
1759186620,4225.48,4226.24,4224.1,4224.1,2529882.0
1759186800,4224.41,4225.25,4219.37,4221.98,1805180.0
1759186980,4221.99,4228.24,4220.53,4223.03,2771178.0
1759187160,4223.03,4225.0,4218.64,4222.62,1986192.0
1759187340,4222.62,4226.64,4220.62,4220.62,2283986.0
1759187520,4220.62,4220.63,4216.8,4219.96,2699622.0
1759187700,4219.96,4220.15,4217.45,4219.12,3050390.0
1759187880,4219.13,4225.56,4219.12,4219.26,2007318.0
1759188060,4219.26,4220.0,4216.61,4219.99,2516772.0
1759188240,4219.99,4220.77,4218.6,4219.76,1259600.0
1759188420,4219.76,4221.58,4219.01,4219.16,1157912.0
1759188600,4219.16,4220.0,4217.64,4217.65,1537812.0
1759188780,4217.64,4218.96,4217.26,4217.27,781224.0
1759188960,4217.27,4217.27,4215.23,4216.53,1083602.0
1759189140,4216.53,4216.54,4214.51,4214.9,972352.0
1759189320,4214.9,4214.9,4212.64,4213.31,2898064.0
1759189500,4213.32,4216.35,4212.69,4214.54,1155520.0
1759189680,4214.54,4216.71,4213.8,4215.46,1262588.0
1759189860,4215.46,4215.47,4210.95,4212.75,1331980.0
1759190040,4212.74,4215.0,4210.96,4213.83,1049718.0
1759190220,4214.47,4215.28,4212.25,4212.98,2699880.0
1759190400,4212.99,4212.99,4205.05,4208.73,6046388.0
1759190580,4208.73,4212.75,4208.14,4211.07,1733172.0
1759190760,4211.29,4214.35,4211.29,4212.44,1513972.0
1759190940,4212.44,4221.92,4212.44,4219.44,3356544.0
1759191120,4219.45,4219.45,4211.44,4211.44,2760300.0
1759191300,4209.55,4209.55,4193.15,4203.0,9075412.0
1759191480,4202.36,4203.37,4194.35,4197.68,3961580.0
1759191660,4197.68,4199.0,4193.08,4196.3,3875424.0
1759191840,4196.4,4196.4,4192.4,4194.39,2223034.0
1759192020,4194.39,4198.62,4193.88,4196.89,2753562.0
1759192200,4196.89,4199.7,4196.36,4199.7,2299924.0
1759192380,4200.0,4217.75,4199.99,4215.85,7537724.0
1759192560,4215.01,4223.11,4209.36,4211.31,5679544.0
1759192740,4211.2,4217.27,4210.73,4214.41,1434104.0
1759192920,4214.41,4217.91,4213.59,4216.8,1779694.0
1759193100,4216.81,4217.48,4213.84,4214.82,1408404.0
1759193280,4214.81,4241.76,4214.07,4232.05,17852988.0
1759193460,4231.6,4234.17,4196.76,4203.2,26354424.0
1759193640,4203.47,4215.76,4203.2,4208.05,6531724.0
1759193820,4207.53,4207.61,4201.0,4203.72,2505886.0
1759194000,4203.71,4203.71,4199.0,4199.28,4177794.0
1759194180,4199.28,4206.01,4198.38,4200.64,3974192.0
1759194360,4200.61,4208.94,4199.31,4208.52,2195570.0
1759194540,4208.37,4214.0,4207.27,4212.48,3335130.0
1759194720,4212.48,4216.15,4210.82,4215.46,2101350.0
1759194900,4215.47,4220.45,4206.53,4207.36,3630230.0
1759195080,4207.37,4213.0,4202.76,4210.23,2463456.0
1759195260,4210.23,4222.36,4209.78,4219.61,4688672.0
1759195440,4220.11,4225.27,4217.91,4217.92,4804962.0
1759195620,4217.92,4219.92,4209.52,4209.99,2746852.0
1759195800,4209.99,4210.0,4199.3,4201.56,4233360.0
1759195980,4201.55,4204.12,4198.88,4200.0,4387512.0
1759196160,4200.0,4207.84,4197.15,4207.83,3773242.0
1759196340,4207.65,4210.32,4201.01,4202.01,3167888.0
1759196520,4202.01,4202.62,4197.18,4199.06,2952884.0
1759196700,4199.06,4199.06,4193.19,4195.85,3232728.0
1759196880,4195.62,4200.8,4193.2,4197.98,2978820.0
1759197060,4197.99,4198.09,4188.41,4190.0,5846774.0
1759197240,4189.99,4194.84,4189.07,4191.91,2180872.0
1759197420,4191.9,4202.14,4190.0,4200.49,3154428.0
1759197600,4200.72,4202.2,4197.09,4202.2,4719580.0
1759197780,4202.2,4205.99,4201.84,4203.96,2555256.0
1759197960,4203.96,4204.42,4201.49,4203.16,2530740.0
1759198140,4203.16,4206.31,4199.29,4199.58,2060594.0
1759198320,4199.58,4200.21,4196.49,4198.84,2487094.0
1759198500,4198.84,4205.89,4196.9,4196.92,1616316.0
1759198680,4196.61,4201.04,4194.2,4200.59,1535010.0
1759198860,4200.59,4203.92,4197.24,4202.52,2633866.0
1759199040,4202.52,4202.53,4196.76,4198.79,1388112.0
1759199220,4198.8,4200.77,4194.86,4195.2,1097100.0
1759199400,4195.19,4198.75,4194.44,4197.95,1318314.0
1759199580,4197.95,4197.95,4194.39,4196.17,1319162.0
1759199760,4196.16,4198.75,4195.41,4198.39,1121498.0
1759199940,4198.54,4205.0,4198.53,4204.84,1533502.0
1759200120,4204.83,4204.83,4199.9,4201.69,818442.0
1759200300,4201.68,4204.38,4200.24,4202.55,1218654.0
1759200480,4203.17,4208.85,4195.1,4196.14,4876128.0
1759200660,4196.37,4203.66,4195.11,4201.07,2676458.0
1759200840,4201.07,4201.07,4196.42,4196.78,729534.0
1759201020,4196.78,4198.0,4195.94,4196.5,1106750.0
1759201200,4196.5,4201.0,4192.88,4200.14,3473426.0
1759201380,4200.15,4200.74,4196.84,4198.85,929300.0
1759201560,4198.85,4199.61,4195.6,4195.61,936906.0
1759201740,4195.61,4197.69,4185.74,4188.46,5120896.0
1759201920,4188.05,4196.51,4188.05,4194.71,3836460.0
1759202100,4194.71,4198.6,4191.97,4198.07,1650856.0
1759202280,4197.8,4201.26,4197.49,4198.06,1458360.0
1759202460,4198.06,4199.51,4197.49,4197.62,746112.0
1759202640,4197.62,4199.94,4196.25,4199.23,725332.0
1759202820,4199.24,4200.07,4197.44,4199.59,915892.0
1759203000,4199.59,4200.45,4196.88,4198.42,1373726.0
1759203180,4198.58,4199.12,4196.2,4197.82,1189184.0
1759203360,4198.0,4198.56,4196.0,4197.61,476260.0
1759203540,4197.6,4201.0,4195.65,4199.99,1354136.0
1759203720,4199.99,4204.7,4199.52,4204.4,4204418.0
1759203900,4204.4,4205.53,4197.25,4200.25,1940296.0
1759204080,4199.99,4203.09,4198.35,4199.68,1711268.0
1759204260,4199.68,4199.95,4196.87,4198.43,1111516.0
1759204440,4198.44,4198.72,4195.81,4196.65,971368.0
1759204620,4196.65,4197.59,4195.85,4196.17,937668.0
1759204800,4196.17,4197.05,4194.61,4197.03,865826.0
1759204980,4197.04,4197.69,4194.6,4194.6,1062314.0
1759205160,4194.24,4195.36,4192.08,4195.05,1199280.0
1759205340,4195.04,4197.28,4193.51,4197.27,661518.0
1759205520,4197.27,4197.66,4192.47,4193.15,1214388.0
1759205700,4193.15,4196.3,4192.3,4194.39,1710938.0
1759205880,4194.27,4195.97,4193.31,4195.96,1623614.0
1759206060,4195.97,4198.71,4194.47,4197.23,1175336.0
1759206240,4197.24,4198.27,4195.98,4195.98,942272.0
1759206420,4195.99,4196.02,4194.25,4195.01,723528.0
1759206600,4195.01,4195.35,4193.34,4194.01,1416330.0
1759206780,4193.97,4197.46,4192.82,4194.96,892222.0
1759206960,4194.95,4197.64,4194.0,4197.0,717790.0
1759207140,4196.99,4197.23,4192.5,4193.07,977964.0
1759207320,4193.06,4194.0,4190.82,4193.99,1271244.0
1759207500,4193.99,4194.92,4192.33,4193.52,915332.0
1759207680,4193.53,4195.85,4190.66,4190.66,1570938.0
1759207860,4190.67,4193.0,4189.57,4189.65,1754436.0
1759208040,4189.65,4189.71,4186.75,4187.64,1759834.0
1759208220,4187.64,4187.97,4186.38,4186.61,1371582.0
1759208400,4186.62,4187.6,4182.5,4185.07,4940804.0
1759208580,4185.06,4189.78,4184.27,4188.55,2466682.0
1759208760,4188.55,4190.7,4187.05,4190.7,1806650.0
1759208940,4190.7,4192.59,4187.46,4188.89,1411266.0
1759209120,4188.89,4188.89,4176.63,4183.99,7815526.0
1759209300,4184.05,4184.05,4175.0,4178.99,5935262.0
1759209480,4178.99,4181.47,4177.22,4180.56,2933264.0
1759209660,4180.0,4181.75,4178.61,4180.78,2117466.0
1759209840,4180.77,4181.1,4177.2,4177.54,1654362.0
1759210020,4177.54,4181.07,4177.54,4178.56,1808766.0
1759210200,4178.56,4179.87,4176.31,4176.31,1600312.0
1759210380,4176.32,4178.66,4175.0,4175.11,2731588.0
1759210560,4175.11,4177.43,4175.0,4175.37,1456872.0
1759210740,4175.37,4177.88,4171.07,4176.84,4313538.0
1759210920,4176.83,4177.2,4174.16,4174.68,1521912.0
1759211100,4174.69,4174.71,4167.71,4170.46,5229710.0
1759211280,4170.47,4179.7,4170.35,4179.7,3270886.0
1759211460,4179.7,4182.7,4178.01,4179.0,2861596.0
1759211640,4179.0,4181.6,4179.0,4180.36,1861004.0
1759211820,4180.35,4187.34,4180.35,4182.44,5829576.0
1759212000,4182.44,4186.41,4180.17,4183.37,3722996.0
1759212180,4183.37,4183.37,4178.0,4178.0,1247804.0
1759212360,4178.4,4181.92,4177.54,4181.75,890404.0
1759212540,4181.76,4185.69,4180.0,4185.68,1699956.0
1759212720,4185.68,4189.41,4184.0,4188.85,3002054.0
1759212900,4188.85,4190.0,4188.26,4188.74,2134576.0
1759213080,4188.74,4188.74,4184.0,4185.5,2019386.0
1759213260,4185.5,4187.79,4183.35,4185.99,1582928.0
1759213440,4185.99,4187.71,4184.58,4187.52,920774.0
1759213620,4187.51,4197.18,4187.18,4194.41,7144092.0
1759213800,4194.42,4194.42,4190.14,4192.4,1783272.0
1759213980,4192.41,4198.95,4192.0,4196.77,2664946.0
1759214160,4196.77,4197.0,4195.15,4196.01,2383134.0
1759214340,4196.0,4197.0,4194.22,4195.33,1278584.0
1759214520,4195.33,4201.13,4195.32,4198.16,5774026.0
1759214700,4198.5,4199.02,4193.0,4193.99,2757152.0
1759214880,4194.24,4194.6,4192.0,4192.41,2482572.0
1759215060,4192.42,4195.59,4190.64,4191.35,2657940.0
1759215240,4191.35,4192.36,4190.01,4190.05,953902.0
1759215420,4190.0,4190.01,4186.79,4188.06,1648910.0
1759215600,4188.07,4192.21,4186.04,4191.57,2640768.0
1759215780,4191.55,4205.66,4190.92,4202.3,10390968.0
1759215960,4202.28,4202.28,4197.08,4197.75,2846682.0
1759216140,4197.75,4198.29,4194.03,4195.49,1722194.0
1759216320,4195.61,4198.91,4193.76,4194.08,2153784.0
1759216500,4194.08,4194.86,4193.06,4193.76,914332.0
1759216680,4193.76,4193.76,4188.01,4188.35,1455606.0
1759216860,4188.35,4191.51,4188.02,4189.83,1458784.0
1759217040,4189.71,4193.0,4189.15,4190.01,959242.0
1759217220,4190.01,4192.19,4190.01,4191.06,1200158.0
1759217400,4191.06,4191.72,4182.76,4183.73,2950212.0
1759217580,4183.73,4183.87,4179.31,4179.61,2448542.0
1759217760,4179.61,4183.41,4176.86,4178.31,2831600.0
1759217940,4178.67,4179.01,4176.09,4176.58,2772052.0
1759218120,4176.59,4176.59,4172.0,4176.07,6303848.0
1759218300,4176.07,4181.19,4174.72,4181.0,2988512.0
1759218480,4180.99,4182.06,4174.15,4180.28,3058772.0
1759218660,4180.72,4184.7,4178.0,4178.21,2030624.0
1759218840,4178.21,4184.47,4178.21,4183.41,2047310.0
1759219020,4183.19,4183.19,4178.0,4181.0,1483258.0
1759219200,4181.0,4182.0,4177.2,4177.2,2645412.0
1759219380,4177.63,4177.77,4173.0,4173.97,2737030.0
1759219560,4173.97,4176.22,4172.06,4174.5,1459734.0
1759219740,4174.5,4180.0,4174.49,4176.66,1906762.0
1759219920,4176.66,4177.42,4173.08,4177.07,1535546.0
1759220100,4177.07,4178.34,4176.0,4177.01,1608066.0
1759220280,4177.02,4178.74,4173.99,4175.02,1666294.0
1759220460,4175.02,4176.0,4173.4,4173.41,1380592.0
1759220640,4173.4,4175.18,4172.22,4174.31,1802200.0
1759220820,4174.27,4176.7,4174.2,4176.0,1231922.0
1759221000,4176.0,4176.8,4173.33,4173.52,1437584.0
1759221180,4173.52,4176.58,4161.05,4176.58,11559540.0
1759221360,4176.58,4178.09,4167.01,4167.52,4236488.0
1759221540,4167.52,4170.6,4165.8,4169.42,5717684.0
1759221720,4169.41,4171.36,4165.93,4168.84,2079054.0
1759221900,4168.84,4171.88,4166.88,4171.87,2226360.0
1759222080,4171.87,4173.17,4168.85,4171.56,2905898.0
1759222260,4171.56,4173.79,4169.6,4169.6,2806196.0
1759222440,4169.6,4172.25,4165.0,4169.1,2391128.0
1759222620,4169.11,4169.47,4166.83,4167.33,1271744.0
1759222800,4167.32,4169.53,4161.64,4161.65,4076530.0
1759222980,4160.96,4163.71,4160.05,4163.7,3730458.0
1759223160,4163.7,4167.39,4162.44,4162.63,2050566.0
1759223340,4162.63,4163.4,4160.35,4161.63,1688148.0
1759223520,4161.44,4161.44,4153.84,4154.83,7048342.0
1759223700,4154.82,4158.5,4151.45,4157.86,5786104.0
1759223880,4157.87,4165.77,4156.53,4163.72,4972856.0
1759224060,4163.72,4168.68,4163.44,4167.46,5166094.0
1759224240,4167.3,4167.3,4163.66,4165.84,1293914.0
1759224420,4165.83,4168.78,4165.64,4168.77,1317034.0
1759224600,4169.24,4175.14,4168.27,4169.54,5020172.0
1759224780,4169.43,4170.73,4163.2,4163.35,2631786.0
1759224960,4163.35,4163.35,4151.78,4152.86,3938862.0
1759225140,4152.8,4159.21,4151.1,4158.01,6234872.0
1759225320,4158.0,4161.11,4153.69,4155.09,4146124.0
1759225500,4154.72,4154.8,4146.46,4150.78,10415540.0
1759225680,4151.1,4152.79,4145.65,4147.17,4760938.0
1759225860,4147.26,4149.37,4145.76,4146.77,3569812.0
1759226040,4147.54,4147.92,4139.6,4140.27,12014412.0
1759226220,4140.27,4141.01,4132.22,4139.24,10676732.0
1759226400,4139.24,4139.98,4134.22,4139.98,6536612.0
1759226580,4139.98,4145.64,4139.12,4142.89,7646318.0
1759226760,4142.88,4147.04,4142.31,4146.72,3871282.0
1759226940,4146.71,4148.08,4143.7,4145.87,3610176.0
1759227120,4145.99,4146.54,4137.97,4139.3,4148340.0
1759227300,4139.3,4140.66,4137.17,4138.8,3222550.0
1759227480,4138.64,4145.65,4137.19,4140.81,3763134.0
1759227660,4140.99,4141.0,4137.0,4137.23,2773442.0
1759227840,4137.23,4146.07,4136.56,4144.84,3075310.0
1759228020,4144.83,4145.83,4142.62,4142.88,1812666.0
1759228200,4142.55,4143.26,4138.19,4140.23,1855244.0
1759228380,4140.22,4144.1,4140.04,4144.1,1951512.0
1759228560,4144.09,4147.65,4144.09,4147.3,2244930.0
1759228740,4147.47,4151.99,4147.46,4151.52,1997014.0
1759228920,4151.52,4155.06,4150.0,4154.29,4016052.0
1759229100,4154.29,4159.41,4153.55,4157.46,4575002.0
1759229280,4157.45,4159.77,4154.35,4157.99,2800934.0
1759229460,4157.7,4162.0,4155.34,4161.42,3416188.0
1759229640,4161.63,4163.87,4158.14,4159.05,3159556.0
1759229820,4159.06,4159.47,4155.81,4156.17,1387522.0
1759230000,4156.75,4160.33,4155.86,4158.35,2256682.0
1759230180,4158.36,4158.36,4152.81,4155.01,2330242.0
1759230360,4155.0,4155.75,4151.87,4154.01,1675232.0
1759230540,4154.01,4154.01,4148.78,4150.69,2722722.0
1759230720,4150.52,4153.0,4150.52,4152.99,1429442.0
1759230900,4153.03,4153.48,4148.62,4151.84,2280496.0
1759231080,4151.83,4152.51,4145.59,4152.09,4259466.0
1759231260,4152.45,4157.88,4151.3,4151.69,2832060.0
1759231440,4151.7,4157.98,4151.04,4156.96,1227318.0
1759231620,4157.66,4160.63,4157.5,4158.9,1699266.0
1759231800,4158.84,4165.79,4157.8,4159.24,4032904.0
1759231980,4159.24,4162.41,4158.54,4162.41,1323844.0
1759232160,4162.41,4163.04,4158.54,4159.99,2188560.0
1759232340,4159.99,4163.7,4159.46,4163.7,1483084.0
1759232520,4163.69,4167.38,4162.3,4164.17,4664002.0
1759232700,4164.17,4164.8,4161.56,4164.8,1236962.0
1759232880,4164.8,4167.87,4164.3,4165.98,2822562.0
1759233060,4165.99,4167.49,4161.09,4162.85,2539650.0
1759233240,4162.86,4164.26,4161.25,4164.26,1346218.0
1759233420,4164.25,4167.86,4162.79,4162.79,1908756.0
1759233600,4162.79,4162.79,4160.15,4161.41,1540222.0
1759233780,4161.41,4162.11,4156.66,4158.67,2528716.0
1759233960,4158.67,4164.3,4158.67,4163.44,1362218.0
1759234140,4163.44,4163.44,4155.71,4156.68,1428284.0
1759234320,4156.67,4162.27,4156.67,4159.12,1627300.0
1759234500,4158.99,4163.4,4157.05,4163.07,1069986.0
1759234680,4162.54,4165.8,4159.45,4163.54,1910116.0
1759234860,4163.54,4167.26,4163.1,4164.12,1456934.0
1759235040,4164.12,4167.23,4162.52,4166.43,1061616.0
1759235220,4166.43,4166.43,4163.91,4165.42,1024612.0
1759235400,4165.41,4170.53,4164.36,4169.7,4311430.0
1759235580,4169.98,4169.99,4165.08,4165.36,2547248.0
1759235760,4165.35,4170.79,4162.36,4170.01,1959370.0
1759235940,4170.0,4174.19,4166.22,4167.45,4934332.0
1759236120,4167.45,4169.26,4167.1,4167.61,6439516.0
1759236300,4167.61,4167.83,4166.33,4166.33,2561326.0
1759236480,4166.34,4166.34,4161.56,4162.44,3199782.0
1759236660,4162.43,4163.86,4160.77,4160.77,1316728.0
1759236840,4160.77,4160.78,4158.88,4159.84,1833788.0
1759237020,4159.85,4159.85,4152.81,4156.15,4279918.0
1759237200,4156.15,4158.32,4152.5,4155.53,4884436.0
1759237380,4155.54,4159.68,4148.0,4149.8,4032240.0
1759237560,4149.87,4151.7,4147.0,4150.15,4591932.0
1759237740,4150.16,4158.34,4150.16,4155.7,2993792.0
1759237920,4155.57,4156.48,4151.74,4154.26,1216580.0
1759238100,4154.22,4155.49,4150.02,4152.05,1686256.0
1759238280,4152.05,4159.99,4151.5,4157.06,2368206.0
1759238460,4156.68,4161.5,4156.0,4159.21,3214128.0
1759238640,4159.01,4164.27,4157.1,4164.27,2451002.0
1759238820,4164.27,4164.48,4161.63,4164.45,1777436.0
1759239000,4164.99,4164.99,4154.67,4155.33,5399466.0
1759239180,4155.38,4156.44,4147.82,4151.33,5492744.0
1759239360,4151.32,4162.42,4149.41,4160.31,4649492.0
1759239540,4160.29,4164.0,4155.69,4156.17,2650344.0
1759239720,4156.24,4172.79,4154.89,4170.23,4708736.0
1759239900,4170.0,4173.58,4162.36,4165.31,6248470.0
1759240080,4165.66,4167.79,4151.33,4155.16,5311872.0
1759240260,4155.15,4158.69,4151.0,4153.3,3626022.0
1759240440,4153.29,4153.29,4138.77,4150.28,12869786.0
1759240620,4150.16,4151.07,4147.0,4150.81,796122.0
1759240800,4152.3,4159.0,4146.82,4148.85,4364732.0
1759240980,4149.08,4150.42,4135.76,4137.59,9472848.0
1759241160,4137.11,4137.17,4127.64,4134.23,18492220.0
1759241340,4134.44,4137.9,4130.58,4135.73,4995684.0
1759241520,4135.79,4142.84,4135.79,4140.13,6240666.0
1759241700,4140.14,4147.2,4139.0,4144.93,4294760.0
1759241880,4144.92,4146.0,4140.07,4144.23,2449404.0
1759242060,4144.2,4150.84,4140.46,4140.71,4352326.0
1759242240,4141.19,4149.78,4118.8,4124.1,24484994.0
1759242420,4124.01,4127.49,4120.67,4124.43,7083188.0
1759242600,4124.43,4131.35,4119.82,4126.87,7534032.0
1759242780,4126.88,4127.67,4116.0,4122.33,9964616.0
1759242960,4123.0,4130.99,4121.15,4122.29,5243260.0
1759243140,4122.1,4128.56,4117.64,4128.19,4646784.0
1759243320,4128.41,4130.99,4127.0,4129.0,4321750.0
1759243500,4129.01,4132.92,4127.24,4129.72,7671186.0
1759243680,4129.73,4145.31,4129.73,4140.07,9190524.0
1759243860,4140.06,4141.71,4134.73,4141.35,2793514.0
1759244040,4142.0,4146.8,4139.3,4144.16,4376206.0
1759244220,4144.43,4148.61,4144.43,4147.05,3280080.0
1759244400,4147.04,4148.0,4140.0,4140.01,3600862.0
1759244580,4140.01,4141.08,4134.59,4136.64,3158096.0
1759244760,4136.65,4137.73,4132.15,4133.56,2608848.0
1759244940,4132.69,4136.34,4108.26,4113.86,21178950.0
1759245120,4115.12,4121.22,4111.18,4115.99,10167012.0
1759245300,4115.55,4119.12,4109.99,4114.72,7261488.0
1759245480,4114.72,4115.92,4103.37,4107.53,10271412.0
1759245660,4107.45,4112.6,4105.48,4108.07,6134294.0
1759245840,4108.77,4113.0,4091.04,4093.99,19614690.0
1759246020,4094.27,4106.52,4094.21,4106.01,20599802.0
1759246200,4106.0,4116.0,4105.5,4113.91,8354990.0
1759246380,4113.91,4115.69,4107.32,4108.0,3572566.0
1759246560,4108.0,4115.67,4105.97,4107.55,5342510.0
1759246740,4107.01,4109.25,4102.28,4108.27,2918538.0
1759246920,4107.48,4113.41,4105.44,4108.21,1859782.0
1759247100,4108.2,4112.32,4106.54,4109.52,2389970.0
1759247280,4109.52,4116.83,4106.01,4115.54,3499394.0
1759247460,4115.53,4119.49,4114.75,4115.92,4430618.0
1759247640,4115.91,4118.02,4113.16,4114.01,2540318.0
1759247820,4114.0,4121.57,4114.0,4118.09,3817836.0
1759248000,4118.09,4121.99,4112.36,4119.27,5942898.0
1759248180,4119.27,4122.91,4117.34,4120.39,2735342.0
1759248360,4120.59,4123.24,4118.01,4119.53,2571304.0
1759248540,4119.53,4120.75,4114.22,4117.71,2056930.0
1759248720,4117.22,4117.76,4112.06,4115.91,3359162.0
1759248900,4115.91,4117.58,4107.8,4109.47,2557970.0
1759249080,4108.44,4117.1,4107.19,4115.13,3544262.0
1759249260,4115.13,4125.55,4115.13,4122.01,6308998.0
1759249440,4122.01,4122.45,4111.11,4112.18,2699176.0
1759249620,4112.48,4117.84,4111.58,4114.37,2109010.0
1759249800,4114.38,4116.51,4111.26,4112.57,1674668.0
1759249980,4112.57,4112.57,4108.26,4109.15,2846758.0
1759250160,4109.16,4112.0,4105.54,4106.27,2417408.0
1759250340,4106.26,4108.61,4100.05,4102.98,4362730.0
1759250520,4102.61,4108.07,4098.0,4107.51,5882440.0
1759250700,4107.51,4111.16,4104.01,4105.1,2303216.0
1759250880,4105.1,4105.1,4098.32,4099.45,3435070.0
1759251060,4099.46,4107.75,4099.09,4099.74,4535302.0
1759251240,4099.75,4099.75,4092.24,4094.4,6646008.0
1759251420,4094.39,4098.76,4091.0,4097.87,4885646.0
1759251600,4097.87,4102.9,4095.35,4098.94,3262326.0
1759251780,4098.94,4106.01,4097.16,4105.72,2837560.0
1759251960,4105.72,4109.01,4104.8,4107.69,4257738.0
1759252140,4107.79,4108.16,4100.79,4102.82,2887064.0
1759252320,4102.82,4104.69,4100.0,4104.62,1613060.0
1759252500,4104.61,4107.1,4100.39,4105.6,3074496.0
1759252680,4105.6,4107.73,4101.36,4107.73,1660368.0
1759252860,4107.73,4109.43,4097.0,4101.33,3306772.0
1759253040,4101.32,4103.36,4095.01,4099.26,3052208.0
1759253220,4099.25,4099.75,4093.69,4099.08,3478210.0
1759253400,4099.07,4102.0,4092.23,4097.46,4052370.0
1759253580,4097.59,4101.15,4093.75,4101.14,1830770.0
1759253760,4101.14,4103.85,4095.06,4099.93,7461248.0
1759253940,4099.25,4106.32,4099.25,4104.41,3524288.0
1759254120,4105.32,4105.79,4093.61,4095.28,2963660.0
1759254300,4095.29,4099.19,4092.62,4099.18,3383376.0
1759254480,4098.79,4102.86,4095.38,4100.33,2044124.0
1759254660,4100.32,4102.9,4098.57,4102.32,3639406.0
1759254840,4102.33,4102.68,4098.37,4098.67,2339976.0
1759255020,4098.68,4102.89,4098.48,4099.26,1143508.0
1759255200,4099.51,4099.96,4094.09,4097.06,2038776.0
1759255380,4096.88,4097.3,4091.61,4095.59,2733972.0
1759255560,4095.59,4099.67,4094.62,4098.15,1825198.0
1759255740,4099.18,4112.01,4099.17,4112.01,4744466.0
1759255920,4111.84,4115.79,4111.79,4114.4,4286606.0
1759256100,4114.41,4116.4,4109.2,4109.49,4013428.0
1759256280,4109.01,4110.6,4105.68,4107.05,2338400.0
1759256460,4107.05,4107.62,4103.89,4106.05,3354404.0
1759256640,4106.05,4112.6,4106.05,4108.63,2076424.0
1759256820,4108.64,4110.29,4107.0,4108.96,829668.0
1759257000,4108.95,4110.47,4103.33,4103.33,1387540.0
1759257180,4102.9,4104.08,4101.24,4104.0,1574774.0
1759257360,4103.99,4107.05,4103.23,4106.64,798694.0
1759257540,4106.63,4111.0,4104.31,4105.85,761004.0
1759257720,4106.0,4110.36,4105.85,4109.31,1278094.0
1759257900,4109.31,4111.44,4108.25,4110.92,1021072.0
1759258080,4110.91,4113.61,4109.8,4111.25,2403252.0
1759258260,4111.25,4115.25,4109.33,4113.52,1408084.0
1759258440,4113.36,4115.8,4109.44,4114.75,1491090.0
1759258620,4114.75,4117.1,4114.0,4114.88,3004212.0
1759258800,4114.72,4120.79,4112.77,4120.79,4177100.0
1759258980,4120.78,4123.0,4114.75,4114.93,6458498.0
1759259160,4114.93,4114.93,4107.05,4110.64,4329258.0
1759259340,4110.64,4120.49,4110.64,4117.7,2617646.0
1759259520,4117.71,4118.85,4114.0,4118.58,1082790.0
1759259700,4118.58,4120.3,4114.07,4114.07,2772866.0
1759259880,4114.08,4120.46,4113.37,4120.45,1559230.0
1759260060,4120.6,4124.83,4120.45,4122.31,3493960.0
1759260240,4123.99,4124.47,4120.2,4122.74,2168890.0
1759260420,4122.8,4123.67,4121.17,4123.67,910376.0
1759260600,4123.67,4137.0,4123.66,4133.5,10043072.0
1759260780,4133.3,4134.92,4128.77,4133.32,4166538.0
1759260960,4133.33,4135.26,4131.0,4132.87,2514636.0
1759261140,4132.86,4133.93,4123.76,4129.25,2832654.0
1759261320,4129.24,4136.7,4127.52,4133.29,2979176.0
1759261500,4133.29,4139.76,4133.22,4139.76,3206772.0
1759261680,4139.75,4154.02,4139.6,4154.02,12773534.0
1759261860,4154.01,4160.93,4152.93,4159.07,12535696.0
1759262040,4159.07,4168.55,4155.0,4155.0,14732732.0
1759262220,4155.0,4162.27,4155.0,4159.15,4820222.0
1759262400,4158.69,4169.18,4155.0,4155.01,4930086.0
1759262580,4154.62,4154.75,4147.23,4152.93,9241812.0
1759262760,4152.94,4158.2,4152.24,4153.38,2980648.0
1759262940,4153.38,4156.0,4148.46,4153.04,2069984.0
1759263120,4153.69,4156.64,4150.42,4151.49,2506610.0
1759263300,4151.24,4155.92,4151.24,4155.45,1786280.0
1759263480,4155.45,4155.69,4151.43,4155.0,1780680.0
1759263660,4155.0,4164.61,4155.0,4164.0,3567216.0
1759263840,4163.99,4169.16,4162.21,4162.22,4742736.0
1759264020,4162.22,4163.76,4159.71,4161.95,1093578.0
1759264200,4161.95,4163.53,4159.87,4162.64,752394.0
1759264380,4162.53,4166.28,4162.37,4162.8,1104454.0
1759264560,4162.8,4164.84,4161.26,4162.42,1401398.0
1759264740,4162.42,4166.19,4161.37,4164.28,974364.0
1759264920,4164.27,4167.14,4163.22,4165.79,1680692.0
1759265100,4165.91,4191.13,4165.21,4187.66,13548478.0
1759265280,4188.0,4192.37,4182.0,4188.58,8005666.0
1759265460,4188.58,4192.52,4181.07,4191.13,4706670.0
1759265640,4191.13,4196.0,4187.36,4189.87,6231654.0
1759265820,4189.57,4194.12,4188.0,4194.12,2975538.0
1759266000,4194.11,4197.0,4190.22,4194.62,5020238.0
1759266180,4194.62,4198.48,4193.47,4194.84,3319646.0
1759266360,4194.84,4198.14,4194.84,4196.99,1333774.0
1759266540,4197.27,4199.89,4190.86,4190.86,2954142.0
1759266720,4190.45,4190.45,4178.84,4180.37,6424216.0
1759266900,4181.84,4188.6,4180.8,4180.81,4604062.0
1759267080,4180.81,4185.1,4176.36,4182.2,2711108.0
1759267260,4182.21,4184.07,4177.37,4181.91,2461336.0
1759267440,4181.92,4183.0,4180.63,4181.72,1596148.0
1759267620,4181.72,4184.74,4173.08,4173.5,4031050.0
1759267800,4173.5,4173.5,4162.54,4169.0,8648708.0
1759267980,4169.0,4171.72,4165.78,4165.99,4530574.0
1759268160,4166.0,4174.54,4165.94,4167.55,9690928.0
1759268340,4167.55,4172.6,4167.54,4169.09,2764012.0
1759268520,4168.63,4169.6,4165.3,4169.6,1878444.0
1759268700,4169.59,4171.01,4166.0,4166.0,1052662.0
1759268880,4166.0,4168.0,4165.32,4166.73,1259086.0
1759269060,4166.72,4172.11,4166.72,4172.11,866356.0
1759269240,4172.11,4172.11,4164.26,4164.26,1634586.0
1759269420,4164.27,4164.27,4150.0,4150.04,10854232.0
1759269600,4150.22,4166.1,4149.23,4165.7,12066310.0
1759269780,4165.69,4169.09,4161.75,4165.69,2914152.0
1759269960,4165.69,4165.7,4158.78,4161.75,1180624.0
1759270140,4163.06,4164.8,4159.5,4161.0,1348116.0
1759270320,4161.01,4164.34,4159.61,4160.2,1792728.0
1759270500,4160.2,4164.72,4159.5,4163.74,1511194.0
1759270680,4163.54,4164.65,4159.25,4160.23,2361458.0
1759270860,4159.83,4159.83,4152.78,4155.05,2000714.0
1759271040,4155.19,4156.99,4153.32,4154.19,1469396.0
1759271220,4154.19,4155.46,4152.5,4153.5,1111834.0
1759271400,4153.5,4157.0,4152.31,4156.34,1556716.0
1759271580,4156.0,4156.0,4135.86,4141.99,10490006.0
1759271760,4141.98,4145.0,4140.59,4144.6,1946598.0
1759271940,4144.6,4144.6,4134.48,4138.66,3599846.0
1759272120,4138.65,4140.8,4136.09,4140.79,1198720.0
1759272300,4141.0,4142.57,4137.22,4142.01,1664978.0
1759272480,4142.01,4145.99,4142.01,4143.92,1377268.0
1759272660,4143.92,4143.93,4137.63,4140.58,2232476.0
1759272840,4139.94,4139.94,4132.67,4134.05,1604760.0
1759273020,4134.06,4139.2,4128.88,4137.68,7426336.0
1759273200,4137.67,4138.5,4114.49,4116.59,12296568.0
1759273380,4116.69,4124.22,4113.92,4121.1,14365802.0
1759273560,4121.39,4127.4,4120.18,4126.82,2885780.0
1759273740,4126.82,4128.5,4122.72,4122.93,2248258.0
1759273920,4122.93,4125.79,4121.65,4125.78,1457880.0
1759274100,4125.79,4126.59,4122.83,4125.69,1628154.0
1759274280,4125.69,4128.69,4124.61,4128.69,1640304.0
1759274460,4128.69,4135.69,4128.69,4135.57,5354628.0
1759274640,4135.8,4137.94,4133.75,4134.09,2960810.0
1759274820,4134.09,4138.57,4134.08,4135.46,1737918.0
1759275000,4135.46,4139.19,4134.13,4134.92,2695106.0
1759275180,4134.39,4136.23,4131.89,4135.87,1143310.0
1759275360,4135.87,4139.5,4135.49,4138.16,1028758.0
1759275540,4138.15,4140.0,4137.35,4139.97,1174808.0
1759275720,4139.99,4141.84,4139.1,4141.83,1196664.0
1759275900,4141.84,4142.53,4139.69,4139.76,1703778.0
1759276080,4139.76,4141.42,4139.37,4141.4,807060.0
1759276260,4141.41,4142.7,4140.7,4142.39,1758380.0
1759276440,4142.39,4142.75,4141.09,4142.33,814778.0
1759276620,4142.33,4144.01,4142.09,4142.99,1258684.0
1759276800,4142.99,4148.62,4142.12,4147.91,3039128.0
1759276980,4147.91,4149.65,4145.77,4148.65,2356740.0
1759277160,4148.26,4149.88,4145.87,4146.75,1796578.0
1759277340,4146.75,4147.0,4143.96,4143.96,1153514.0
1759277520,4143.97,4145.88,4141.52,4143.67,1623888.0
1759277700,4143.68,4144.98,4138.33,4138.33,1784966.0
1759277880,4138.09,4143.26,4137.19,4141.23,1551408.0
1759278060,4141.24,4141.24,4133.34,4136.87,2040746.0
1759278240,4136.88,4137.5,4132.59,4132.73,1490336.0
1759278420,4132.74,4135.88,4128.77,4130.6,2370122.0
1759278600,4130.6,4135.4,4126.65,4134.21,3599356.0
1759278780,4134.4,4139.36,4133.15,4137.27,1634282.0
1759278960,4137.48,4137.54,4130.26,4132.17,876282.0
1759279140,4132.16,4132.47,4129.63,4130.23,1184520.0
1759279320,4130.23,4130.23,4122.81,4124.37,3991664.0
1759279500,4124.86,4130.75,4122.01,4122.6,3948142.0
1759279680,4123.77,4131.34,4123.37,4129.91,1926822.0
1759279860,4129.91,4134.6,4127.66,4134.6,1738996.0
1759280040,4134.7,4145.0,4134.49,4143.36,4571228.0
1759280220,4144.07,4146.66,4142.75,4146.66,2377306.0
1759280400,4146.66,4147.77,4140.15,4142.04,3042746.0
1759280580,4141.5,4148.43,4140.88,4146.1,1791588.0
1759280760,4146.11,4149.99,4145.96,4146.27,1898722.0
1759280940,4146.27,4155.09,4146.26,4150.05,4567550.0
1759281120,4150.04,4151.47,4147.98,4148.96,1008936.0
1759281300,4148.97,4151.87,4146.49,4149.8,1978986.0
1759281480,4149.79,4151.15,4142.69,4145.54,1523274.0
1759281660,4145.54,4149.53,4141.74,4149.48,2021032.0
1759281840,4149.48,4151.64,4147.28,4151.5,1541170.0
1759282020,4151.51,4157.15,4148.22,4151.01,5545764.0
1759282200,4151.0,4151.78,4145.28,4146.66,1190154.0
1759282380,4146.65,4151.58,4143.92,4150.38,1802730.0
1759282560,4150.39,4155.45,4148.55,4155.14,1998840.0
1759282740,4155.13,4162.97,4154.8,4162.26,3855450.0
1759282920,4162.25,4165.2,4159.68,4162.29,4917666.0
1759283100,4162.29,4167.32,4161.47,4162.72,5211440.0
1759283280,4162.72,4167.79,4162.72,4165.33,2295192.0
1759283460,4165.81,4169.0,4162.77,4167.18,2216012.0
1759283640,4167.17,4172.47,4167.17,4170.5,3553378.0
1759283820,4170.5,4171.0,4166.84,4168.69,1276298.0
1759284000,4168.68,4168.93,4159.63,4159.84,4384390.0
1759284180,4159.94,4165.32,4159.62,4161.94,3570918.0
1759284360,4161.95,4165.0,4161.44,4164.99,1494242.0
1759284540,4164.99,4165.0,4159.21,4161.19,1561156.0
1759284720,4161.19,4162.9,4160.17,4161.32,1711858.0
1759284900,4161.33,4165.8,4158.98,4165.65,1670918.0
1759285080,4165.65,4167.7,4164.35,4164.36,1176814.0
1759285260,4164.36,4167.67,4163.46,4167.0,1366620.0
1759285440,4167.01,4167.8,4164.76,4164.76,1262660.0
1759285620,4164.44,4165.48,4163.9,4164.43,972848.0
1759285800,4164.44,4164.99,4158.6,4160.63,2514126.0
1759285980,4160.63,4162.92,4160.31,4160.59,1044630.0
1759286160,4160.58,4163.99,4160.58,4163.6,1333812.0
1759286340,4163.59,4163.8,4159.0,4159.87,943286.0
1759286520,4159.86,4160.01,4157.19,4157.24,1290824.0
1759286700,4157.25,4158.6,4150.51,4157.29,3614454.0
1759286880,4157.29,4158.58,4151.27,4151.73,1918598.0
1759287060,4151.73,4156.75,4150.79,4153.88,1786432.0
1759287240,4153.88,4155.5,4152.25,4153.68,1300216.0
1759287420,4153.68,4153.69,4150.64,4151.0,2823202.0
1759287600,4151.0,4151.97,4147.32,4147.52,3263326.0
1759287780,4147.52,4149.59,4143.4,4145.75,3591072.0
1759287960,4145.75,4149.99,4144.55,4148.28,2312258.0
1759288140,4148.28,4149.99,4146.09,4149.39,1676370.0
1759288320,4149.4,4150.0,4146.89,4148.55,1274542.0
1759288500,4148.56,4149.58,4143.0,4144.54,3804676.0
1759288680,4144.94,4148.92,4142.6,4146.39,1678954.0
1759288860,4146.39,4146.39,4138.99,4140.81,5242278.0
1759289040,4141.08,4147.7,4140.82,4145.83,2050282.0
1759289220,4145.83,4146.16,4138.62,4139.51,2824148.0
1759289400,4139.52,4143.45,4139.18,4139.87,1917822.0
1759289580,4139.88,4146.99,4139.87,4145.86,1321492.0
1759289760,4145.86,4146.78,4141.0,4141.44,1476756.0
1759289940,4141.44,4142.52,4140.33,4140.34,1982788.0
1759290120,4140.34,4140.34,4134.45,4136.0,4519634.0
1759290300,4136.0,4136.0,4130.02,4130.21,4852662.0
1759290480,4130.2,4133.19,4127.8,4130.24,3715384.0
1759290660,4130.17,4133.02,4127.57,4127.57,3807870.0
1759290840,4127.23,4130.53,4127.22,4129.18,2514440.0
1759291020,4129.18,4129.18,4126.05,4126.82,1649266.0
1759291200,4126.84,4141.04,4124.35,4140.15,6048982.0
1759291380,4139.73,4143.45,4136.02,4139.39,3517888.0
1759291560,4139.77,4145.29,4139.76,4143.24,3265538.0
1759291740,4143.14,4143.75,4138.29,4138.99,1776376.0
1759291920,4138.99,4142.1,4138.97,4139.84,1247318.0
1759292100,4139.83,4143.55,4139.2,4142.0,958172.0
1759292280,4142.47,4148.82,4142.47,4145.74,3109924.0
1759292460,4145.75,4146.85,4140.52,4143.82,3069690.0
1759292640,4143.83,4147.27,4143.82,4144.79,1153978.0
1759292820,4144.8,4148.49,4142.74,4148.49,992428.0
1759293000,4148.48,4154.57,4147.28,4154.0,4661384.0
1759293180,4154.33,4154.7,4143.15,4144.25,4066796.0
1759293360,4144.3,4151.43,4144.29,4147.33,1111846.0
1759293540,4147.32,4147.32,4142.62,4146.75,791108.0
1759293720,4146.35,4147.77,4143.83,4144.71,696004.0
1759293900,4144.71,4149.91,4143.93,4149.37,1098418.0
1759294080,4149.02,4149.27,4143.63,4144.63,775814.0
1759294260,4144.62,4145.72,4138.35,4139.67,1940358.0
1759294440,4139.31,4139.58,4134.99,4135.35,3422330.0
1759294620,4135.56,4138.53,4134.46,4138.35,2071888.0
1759294800,4138.47,4143.72,4137.65,4140.51,1663828.0
1759294980,4140.51,4143.0,4139.66,4142.05,1001918.0
1759295160,4142.06,4147.77,4141.56,4147.18,1407354.0
1759295340,4146.85,4153.77,4146.85,4152.36,2061464.0
1759295520,4153.0,4154.95,4144.71,4147.59,2694584.0
1759295700,4147.59,4148.6,4145.99,4146.31,1046298.0
1759295880,4146.31,4155.28,4144.54,4150.41,3222458.0
1759296060,4150.42,4150.93,4146.05,4146.8,1593226.0
1759296240,4146.81,4147.67,4142.44,4145.61,2520158.0
1759296420,4145.6,4147.01,4143.75,4146.36,1860722.0
1759296600,4146.37,4146.4,4142.33,4145.89,787958.0
1759296780,4146.43,4150.93,4146.43,4148.52,2278906.0
1759296960,4148.51,4151.61,4148.51,4151.47,1738452.0
1759297140,4151.47,4151.65,4148.55,4149.23,1282796.0
1759297320,4149.23,4150.0,4147.81,4149.32,338664.0
1759297500,4149.32,4150.43,4147.03,4149.4,1114948.0
1759297680,4149.41,4150.84,4148.0,4148.15,553200.0
1759297860,4148.15,4148.94,4146.08,4148.68,2309490.0
1759298040,4148.41,4148.41,4143.65,4144.04,1416000.0
1759298220,4144.04,4144.99,4142.0,4142.37,1681218.0
1759298400,4142.37,4144.98,4136.36,4140.94,6268266.0
1759298580,4140.43,4142.73,4138.39,4139.62,2064644.0
1759298760,4139.61,4142.0,4137.98,4138.16,2385164.0
1759298940,4138.16,4139.64,4128.93,4136.77,4340616.0
1759299120,4136.77,4140.0,4136.77,4139.72,1028362.0
1759299300,4139.72,4144.09,4136.51,4143.53,1915370.0
1759299480,4143.32,4144.34,4135.0,4136.2,1907594.0
1759299660,4136.21,4137.99,4128.88,4132.42,3337214.0
1759299840,4131.9,4137.66,4131.87,4134.68,2039998.0
1759300020,4134.67,4135.51,4131.86,4133.61,1332744.0
1759300200,4133.51,4137.26,4130.91,4135.85,1201678.0
1759300380,4135.84,4136.81,4134.63,4135.13,1127194.0
1759300560,4135.12,4138.25,4134.78,4137.66,878112.0
1759300740,4137.66,4140.5,4136.48,4137.83,1299724.0
1759300920,4137.13,4137.71,4133.37,4135.65,1846272.0
1759301100,4135.64,4136.04,4121.76,4125.18,5235962.0
1759301280,4124.75,4127.01,4122.5,4125.65,2619848.0
1759301460,4125.65,4126.44,4121.55,4126.0,2934018.0
1759301640,4126.0,4127.24,4121.33,4123.92,2739692.0
1759301820,4123.93,4126.48,4123.29,4124.64,1894642.0
1759302000,4124.65,4130.04,4123.0,4130.03,3435756.0
1759302180,4130.04,4133.03,4126.61,4128.36,1442708.0
1759302360,4128.35,4130.96,4126.68,4129.96,3408818.0
1759302540,4129.95,4132.17,4128.99,4132.16,665732.0
1759302720,4132.16,4133.3,4131.09,4132.22,1261152.0
1759302900,4132.22,4139.62,4131.89,4136.19,1919298.0
1759303080,4136.2,4139.59,4133.58,4133.59,1901900.0
1759303260,4133.59,4137.44,4131.75,4136.33,1016820.0
1759303440,4136.32,4139.5,4135.96,4138.56,1298498.0
1759303620,4138.56,4140.0,4137.0,4138.85,1774592.0
1759303800,4138.85,4142.48,4138.82,4139.86,2179616.0
1759303980,4139.86,4140.49,4135.6,4137.83,2171724.0
1759304160,4138.24,4139.5,4137.24,4138.84,1016390.0
1759304340,4138.85,4140.49,4137.4,4139.91,761114.0
1759304520,4140.22,4141.98,4139.59,4140.92,819472.0
1759304700,4140.93,4142.48,4138.4,4138.71,1159512.0
1759304880,4138.7,4141.28,4137.48,4140.98,718848.0
1759305060,4140.99,4144.21,4140.84,4142.11,2427638.0
1759305240,4142.11,4146.06,4141.81,4144.89,1890358.0
1759305420,4144.9,4145.64,4143.98,4143.98,1710864.0
1759305600,4143.99,4145.88,4141.37,4144.6,2151204.0
1759305780,4144.6,4148.0,4144.6,4147.98,1646166.0
1759305960,4147.98,4149.85,4147.3,4149.85,1646238.0
1759306140,4149.87,4152.62,4148.15,4151.05,4912278.0
1759306320,4151.06,4152.52,4150.27,4152.1,1105902.0
1759306500,4152.09,4154.4,4145.23,4145.51,2963440.0
1759306680,4145.51,4154.71,4145.5,4153.25,3673758.0
1759306860,4153.56,4154.66,4145.39,4146.42,3356158.0
1759307040,4146.42,4152.62,4145.21,4151.47,2513642.0
1759307220,4151.48,4165.28,4148.89,4164.77,10592520.0
1759307400,4164.78,4193.47,4164.77,4185.69,31610554.0
1759307580,4185.69,4224.12,4184.08,4203.97,29640132.0
1759307760,4203.2,4222.99,4202.18,4212.16,29882334.0
1759307940,4212.16,4241.11,4212.16,4231.66,35724054.0
1759308120,4231.67,4280.08,4231.67,4271.3,58404534.0
1759308300,4270.34,4290.89,4267.66,4280.42,41217328.0
1759308480,4280.41,4328.62,4279.59,4308.84,57784726.0
1759308660,4308.58,4317.25,4281.83,4282.22,69313030.0
1759308840,4281.51,4293.57,4271.08,4288.59,34590796.0
1759309020,4288.13,4295.0,4283.1,4289.99,17918970.0
1759309200,4290.87,4294.32,4280.0,4290.47,19170516.0
1759309380,4290.27,4293.61,4277.76,4283.49,14847810.0
1759309560,4283.49,4292.9,4283.43,4290.57,6132606.0
1759309740,4290.99,4301.06,4280.81,4288.02,17594058.0
1759309920,4288.02,4288.98,4282.67,4284.94,6015810.0
1759310100,4284.92,4292.84,4281.93,4291.78,7883028.0
1759310280,4292.01,4292.43,4277.58,4279.21,8556130.0
1759310460,4279.22,4287.0,4277.94,4284.64,5685438.0
1759310640,4284.73,4292.82,4283.05,4284.74,6314884.0
1759310820,4284.96,4292.89,4279.1,4292.89,8478642.0
1759311000,4293.38,4298.77,4288.12,4297.01,9797722.0
1759311180,4297.76,4303.78,4292.53,4300.32,7317740.0
1759311360,4300.32,4303.2,4299.19,4302.98,4975298.0
1759311540,4302.97,4304.87,4292.52,4295.84,5292130.0
1759311720,4295.84,4301.55,4295.13,4300.86,7423666.0
1759311900,4300.06,4302.65,4298.76,4302.01,3447472.0
1759312080,4302.01,4303.92,4298.05,4302.53,3405260.0
1759312260,4302.53,4307.52,4302.52,4304.7,4625092.0
1759312440,4304.7,4316.03,4304.0,4311.49,15801124.0
1759312620,4311.44,4311.86,4307.34,4308.44,5027908.0
1759312800,4308.68,4310.98,4300.88,4307.01,6862616.0
1759312980,4307.01,4307.4,4300.99,4304.47,5031366.0
1759313160,4304.48,4304.48,4296.4,4297.0,5391688.0
1759313340,4297.0,4298.48,4291.08,4293.51,6778252.0
1759313520,4293.52,4296.09,4285.52,4287.79,9366668.0
1759313700,4287.79,4295.3,4287.31,4293.95,5139064.0
1759313880,4293.95,4295.3,4292.66,4295.0,1723168.0
1759314060,4295.0,4295.18,4290.51,4290.79,1212224.0
1759314240,4290.79,4293.49,4290.32,4291.18,1697398.0
1759314420,4291.17,4293.0,4286.48,4287.34,2044806.0
1759314600,4287.3,4287.89,4282.5,4283.0,4679014.0
1759314780,4283.0,4285.0,4282.0,4284.99,2233098.0
1759314960,4284.99,4289.43,4284.99,4285.17,3355494.0
1759315140,4285.18,4286.48,4282.86,4284.7,1923250.0
1759315320,4284.7,4287.8,4284.36,4287.0,5452540.0
1759315500,4286.99,4289.91,4285.09,4287.72,3284988.0
1759315680,4287.73,4289.64,4284.06,4284.82,1809684.0
1759315860,4284.82,4285.99,4283.13,4283.78,1510472.0
1759316040,4283.77,4284.02,4277.31,4278.51,7177402.0
1759316220,4278.5,4281.98,4278.5,4280.39,1974212.0
1759316400,4280.39,4286.61,4280.39,4285.24,3140730.0
1759316580,4285.25,4291.5,4285.24,4290.91,5892378.0
1759316760,4290.92,4292.69,4289.32,4290.62,6029554.0
1759316940,4290.35,4292.8,4289.16,4292.55,1929894.0
1759317120,4292.55,4295.28,4291.64,4295.18,3737390.0
1759317300,4295.19,4297.99,4295.18,4295.77,4249272.0
1759317480,4295.77,4299.76,4293.78,4298.89,2329906.0
1759317660,4298.88,4303.0,4297.19,4298.99,4355680.0
1759317840,4299.0,4301.46,4294.89,4296.01,2406160.0
1759318020,4296.0,4297.8,4295.01,4296.6,1091356.0
1759318200,4296.59,4299.98,4294.01,4299.71,1707110.0
1759318380,4299.72,4300.52,4296.51,4299.45,2567084.0
1759318560,4299.44,4299.64,4290.67,4290.68,4385554.0
1759318740,4290.68,4294.44,4289.3,4294.25,3363114.0
1759318920,4294.25,4294.44,4291.17,4292.4,1823308.0
1759319100,4292.02,4294.96,4290.28,4294.35,1799570.0
1759319280,4294.08,4297.0,4292.52,4295.24,1614328.0
1759319460,4295.24,4295.77,4290.98,4292.25,1469896.0
1759319640,4292.25,4298.06,4292.25,4295.9,1811798.0
1759319820,4295.91,4296.08,4293.25,4295.89,1741080.0
1759320000,4295.64,4300.94,4294.39,4300.53,5270608.0
1759320180,4299.99,4300.77,4293.01,4294.2,6169770.0
1759320360,4293.88,4294.39,4290.63,4291.3,2253204.0
1759320540,4291.3,4292.71,4289.24,4289.99,1981480.0
1759320720,4290.0,4296.68,4289.72,4295.17,3355750.0
1759320900,4295.17,4300.0,4286.38,4295.6,8325264.0
1759321080,4295.76,4299.54,4292.78,4299.08,2787894.0
1759321260,4299.07,4311.78,4298.64,4301.48,11113728.0
1759321440,4301.37,4302.46,4297.99,4299.21,2130660.0
1759321620,4299.21,4310.29,4298.04,4306.59,6114490.0
1759321800,4306.76,4307.69,4296.59,4296.63,3304776.0
1759321980,4296.64,4298.32,4295.62,4296.63,3840328.0
1759322160,4296.63,4296.63,4293.4,4294.46,7415146.0
1759322340,4294.47,4303.26,4294.16,4295.25,3451956.0
1759322520,4295.25,4295.41,4288.37,4289.1,4863744.0
1759322700,4288.76,4290.84,4288.28,4289.66,2425292.0
1759322880,4289.65,4290.64,4286.5,4288.26,2585746.0
1759323060,4288.25,4288.28,4280.58,4281.46,8647006.0
1759323240,4281.51,4281.52,4273.97,4278.72,7987458.0
1759323420,4278.72,4282.79,4277.6,4282.37,3078312.0
1759323600,4282.37,4283.72,4278.55,4278.55,3411886.0
1759323780,4278.55,4284.79,4277.6,4283.88,2914316.0
1759323960,4283.89,4285.0,4280.15,4280.27,3038112.0
1759324140,4280.27,4284.15,4279.32,4279.64,3470874.0
1759324320,4279.64,4298.19,4279.45,4295.99,11515848.0
1759324500,4295.99,4295.99,4290.36,4293.47,2342456.0
1759324680,4293.46,4297.36,4292.4,4296.49,3340036.0
1759324860,4296.91,4298.0,4292.0,4293.0,2134576.0
1759325040,4293.0,4295.19,4291.39,4293.65,1442234.0
1759325220,4293.85,4295.46,4293.61,4293.66,1345868.0
1759325400,4293.67,4299.38,4286.61,4296.77,5769762.0
1759325580,4297.44,4297.49,4287.2,4296.39,3571816.0
1759325760,4296.02,4298.52,4289.89,4294.66,3852868.0
1759325940,4295.16,4300.55,4289.09,4291.84,4561846.0
1759326120,4292.99,4293.68,4287.29,4291.85,2086096.0
1759326300,4291.85,4299.14,4288.19,4294.5,3036262.0
1759326480,4294.51,4297.71,4280.5,4283.28,6435930.0
1759326660,4283.29,4289.76,4281.58,4289.69,3177960.0
1759326840,4289.98,4299.19,4289.03,4298.99,7255812.0
1759327020,4299.0,4300.61,4291.2,4293.57,3644332.0
1759327200,4293.57,4303.59,4289.12,4299.0,6742644.0
1759327380,4299.75,4321.15,4299.75,4308.63,17748744.0
1759327560,4308.89,4316.68,4292.58,4295.42,14170862.0
1759327740,4295.51,4308.78,4295.49,4303.77,8085136.0
1759327920,4304.05,4305.97,4300.51,4303.86,3331864.0
1759328100,4303.86,4305.34,4298.87,4303.97,3052704.0
1759328280,4303.97,4312.44,4303.89,4306.01,9727076.0
1759328460,4305.85,4306.19,4300.47,4304.58,4889474.0
1759328640,4304.59,4311.9,4300.8,4311.37,4404012.0
1759328820,4311.67,4319.28,4311.0,4313.54,7635864.0
1759329000,4313.55,4323.64,4309.0,4316.23,14315860.0
1759329180,4316.0,4333.8,4313.69,4324.4,18642816.0
1759329360,4324.39,4340.51,4324.11,4330.48,16140026.0
1759329540,4330.49,4337.38,4330.0,4335.13,12656774.0
1759329720,4335.3,4337.99,4332.51,4334.02,5745596.0
1759329900,4334.74,4335.47,4311.54,4319.13,18341454.0
1759330080,4319.05,4320.85,4313.0,4319.59,7589230.0
1759330260,4319.43,4323.99,4313.99,4317.55,3658854.0
1759330440,4317.0,4325.25,4315.98,4323.75,3002850.0
1759330620,4323.83,4324.19,4318.94,4319.46,1298008.0
1759330800,4321.57,4327.5,4319.57,4327.5,2891012.0
1759330980,4327.49,4328.7,4324.75,4325.86,3854914.0
1759331160,4326.14,4327.34,4318.36,4318.37,6575674.0
1759331340,4318.64,4318.64,4313.92,4315.32,3595368.0
1759331520,4315.14,4318.78,4312.0,4318.36,3368770.0
1759331700,4318.76,4319.58,4315.3,4319.57,1902574.0
1759331880,4319.57,4325.69,4319.57,4325.69,2652864.0
1759332060,4325.68,4333.83,4325.68,4331.26,5031172.0
1759332240,4331.27,4333.86,4330.0,4332.58,3263838.0
1759332420,4332.58,4342.36,4332.33,4333.21,11650720.0
1759332600,4333.21,4334.66,4323.27,4329.9,8930842.0
1759332780,4330.0,4334.0,4329.64,4333.13,1840378.0
1759332960,4333.13,4341.61,4333.13,4341.02,4540588.0
1759333140,4341.02,4341.02,4334.1,4334.17,4110360.0
1759333320,4334.17,4335.66,4332.9,4332.91,2670484.0
1759333500,4332.89,4334.94,4326.68,4326.77,4411998.0
1759333680,4327.01,4328.59,4322.2,4325.27,3344960.0
1759333860,4325.59,4328.0,4325.26,4326.81,1295220.0
1759334040,4327.3,4327.3,4319.39,4324.56,7007226.0
1759334220,4324.92,4326.91,4320.3,4325.0,2263898.0
1759334400,4325.33,4330.76,4324.02,4324.72,2501294.0
1759334580,4324.72,4327.15,4318.08,4327.15,3662606.0
1759334760,4326.99,4332.47,4325.1,4331.6,3836220.0
1759334940,4331.78,4334.28,4325.99,4326.78,3448236.0
1759335120,4326.94,4334.66,4326.87,4333.25,2448848.0
1759335300,4333.24,4337.92,4333.24,4336.07,3287598.0
1759335480,4336.07,4337.2,4329.37,4331.79,2619694.0
1759335660,4331.79,4334.18,4328.37,4328.37,2613820.0
1759335840,4329.23,4334.66,4329.0,4331.93,3344426.0
1759336020,4331.93,4334.15,4326.68,4330.55,5601270.0
1759336200,4330.55,4331.92,4327.6,4328.67,2928762.0
1759336380,4328.88,4329.29,4326.0,4327.67,2219156.0
1759336560,4327.67,4336.18,4326.36,4331.08,4287654.0
1759336740,4329.12,4335.36,4327.81,4331.47,6207818.0
1759336920,4331.47,4335.0,4330.72,4333.31,1469398.0
1759337100,4333.32,4336.27,4332.71,4335.99,3537988.0
1759337280,4335.98,4336.32,4326.44,4328.15,2927266.0
1759337460,4328.37,4331.41,4326.39,4330.36,3710250.0
1759337640,4330.37,4330.37,4316.85,4318.0,7147952.0
1759337820,4318.0,4325.29,4316.23,4322.64,4737698.0
1759338000,4322.65,4327.0,4319.55,4325.89,4014698.0
1759338180,4325.89,4331.26,4325.01,4330.62,2324506.0
1759338360,4330.63,4331.36,4322.41,4323.94,2309242.0
1759338540,4323.94,4323.94,4320.26,4322.88,2062756.0
1759338720,4322.99,4323.0,4310.3,4311.17,3996872.0
1759338900,4311.17,4321.16,4311.12,4317.35,6945184.0
1759339080,4317.34,4320.24,4313.96,4320.18,1972546.0
1759339260,4320.19,4325.14,4319.95,4324.09,1929652.0
1759339440,4324.09,4325.2,4318.47,4318.47,1525802.0
1759339620,4318.47,4323.24,4315.8,4317.0,1221158.0
1759339800,4317.0,4317.0,4313.68,4315.76,1993780.0
1759339980,4315.75,4317.74,4313.57,4314.15,911590.0
1759340160,4314.16,4314.16,4306.96,4308.41,4363968.0
1759340340,4308.42,4308.42,4302.24,4304.45,8199078.0
1759340520,4304.44,4307.0,4302.37,4303.27,2969344.0
1759340700,4303.27,4306.92,4302.8,4305.15,3140366.0
1759340880,4305.16,4305.16,4295.25,4297.85,9890892.0
1759341060,4296.55,4297.86,4286.86,4287.99,12331672.0
1759341240,4287.96,4294.27,4286.65,4293.79,7483900.0
1759341420,4293.79,4294.85,4289.1,4291.55,2723422.0
1759341600,4291.56,4299.61,4290.11,4296.01,4498558.0
1759341780,4296.0,4302.25,4294.12,4299.15,3811354.0
1759341960,4299.66,4305.89,4299.4,4303.09,5159632.0
1759342140,4303.09,4306.0,4302.85,4303.56,3035250.0
1759342320,4303.55,4308.77,4301.91,4307.56,4503878.0
1759342500,4307.56,4307.57,4302.44,4303.98,1582592.0
1759342680,4303.99,4304.22,4298.57,4299.62,2177152.0
1759342860,4299.68,4300.33,4298.57,4299.81,968146.0
1759343040,4299.81,4305.41,4298.76,4303.8,969480.0
1759343220,4303.81,4306.29,4302.73,4306.28,1065718.0
1759343400,4306.32,4310.74,4306.02,4309.35,2439156.0
1759343580,4308.85,4313.08,4308.64,4311.68,1578042.0
1759343760,4311.66,4313.99,4310.26,4313.87,1768178.0
1759343940,4313.87,4313.87,4307.55,4309.05,1354984.0
1759344120,4309.04,4312.22,4306.06,4306.06,1314100.0
1759344300,4306.07,4311.12,4305.67,4311.11,1139388.0
1759344480,4310.95,4311.11,4309.82,4310.27,1628624.0
1759344660,4310.26,4316.8,4308.35,4312.29,4166808.0
1759344840,4312.28,4313.81,4304.0,4308.8,3388784.0
1759345020,4308.79,4309.14,4306.16,4306.16,775238.0
1759345200,4306.16,4307.0,4303.81,4307.0,1954462.0
1759345380,4306.99,4308.98,4306.06,4308.67,1001146.0
1759345560,4308.67,4312.0,4308.67,4310.89,1279230.0
1759345740,4310.89,4314.23,4310.89,4312.06,889856.0
1759345920,4312.06,4316.76,4312.06,4314.46,863742.0
1759346100,4314.45,4316.0,4314.01,4314.99,747384.0
1759346280,4314.99,4321.14,4314.99,4320.13,3175578.0
1759346460,4320.12,4324.75,4318.86,4323.5,3734158.0
1759346640,4323.5,4328.61,4322.05,4326.47,4362464.0
1759346820,4326.46,4328.34,4321.19,4326.99,1738874.0
1759347000,4327.16,4327.93,4323.68,4326.57,1868810.0
1759347180,4326.57,4327.32,4320.0,4321.56,1514262.0
1759347360,4321.26,4323.83,4317.0,4323.82,2280474.0
1759347540,4324.0,4330.0,4323.27,4330.0,1881980.0
1759347720,4328.23,4331.75,4323.66,4326.0,7030986.0
1759347900,4325.38,4339.31,4325.18,4333.27,6693570.0
1759348080,4333.28,4335.64,4329.43,4331.34,7909396.0
1759348260,4331.52,4337.0,4326.66,4333.29,5941322.0
1759348440,4333.29,4335.57,4328.0,4328.01,5044550.0
1759348620,4328.0,4332.92,4327.68,4332.11,6180288.0
1759348800,4332.24,4335.19,4329.06,4332.47,3677176.0
1759348980,4332.47,4333.12,4326.14,4332.49,4380540.0
1759349160,4332.48,4332.72,4328.24,4330.13,1885840.0
1759349340,4330.14,4331.2,4323.37,4328.93,4472004.0
1759349520,4328.93,4329.92,4316.64,4321.6,10455288.0
1759349700,4321.6,4331.86,4321.6,4331.01,3515802.0
1759349880,4331.01,4331.01,4319.91,4320.63,6717318.0
1759350060,4320.63,4324.69,4307.2,4323.18,10851112.0
1759350240,4323.18,4324.02,4323.01,4323.36,603446.0
1759350420,4323.35,4326.46,4323.0,4325.65,1173384.0
1759350600,4325.95,4325.95,4323.0,4324.33,638760.0
1759350780,4324.32,4325.49,4323.9,4325.25,1335740.0
1759350960,4325.48,4327.2,4325.07,4326.46,886412.0
1759351140,4326.46,4326.46,4323.19,4324.0,731144.0
1759351320,4323.99,4326.72,4323.99,4326.19,488232.0
1759351500,4326.19,4327.57,4323.0,4326.07,1109988.0
1759351680,4326.07,4326.16,4324.67,4325.23,316088.0
1759351860,4325.24,4329.98,4325.23,4329.97,737882.0
1759352040,4329.97,4331.73,4329.2,4329.45,628886.0
1759352220,4329.44,4333.0,4329.0,4332.99,1239026.0
1759352400,4332.99,4333.0,4328.7,4329.13,873418.0
1759352580,4329.13,4333.33,4328.86,4329.15,1263206.0
1759352760,4329.14,4332.68,4327.05,4327.05,1048148.0
1759352940,4327.05,4327.06,4323.02,4323.02,1768250.0
1759353120,4323.03,4325.94,4321.0,4323.54,2335980.0
1759353300,4323.54,4323.54,4321.1,4322.64,1682466.0
1759353480,4322.64,4323.0,4319.18,4319.18,658528.0
1759353660,4319.18,4319.49,4313.84,4314.02,1530914.0
1759353840,4314.02,4320.1,4314.02,4318.86,1395658.0
1759354020,4318.87,4321.49,4317.64,4317.64,514850.0
1759354200,4317.4,4317.4,4308.17,4308.18,1882518.0
1759354380,4308.17,4308.73,4304.96,4307.11,2142108.0
1759354560,4307.1,4307.11,4298.63,4304.25,3358574.0
1759354740,4304.26,4311.06,4304.25,4308.94,3731610.0
1759354920,4308.94,4309.76,4307.71,4307.73,751642.0
1759355100,4307.72,4313.12,4304.1,4312.88,2070244.0
1759355280,4312.87,4313.2,4280.15,4296.19,18114226.0
1759355460,4296.25,4303.3,4296.25,4300.91,1949816.0
1759355640,4300.91,4302.63,4300.01,4300.02,736986.0
1759355820,4300.01,4305.0,4299.0,4302.51,1541304.0
1759356000,4303.17,4312.85,4303.17,4310.97,3301032.0
1759356180,4310.93,4316.85,4308.36,4312.97,2481624.0
1759356360,4312.97,4327.44,4312.91,4323.05,6299280.0
1759356540,4322.56,4322.56,4318.59,4320.17,3189998.0
1759356720,4320.44,4323.24,4316.59,4316.87,1814464.0
1759356900,4316.88,4319.06,4308.45,4315.47,4043470.0
1759357080,4315.48,4317.0,4308.77,4310.67,1735074.0
1759357260,4310.76,4314.64,4310.75,4314.27,673420.0
1759357440,4314.28,4316.0,4311.36,4314.15,640206.0
1759357620,4314.29,4315.82,4312.64,4313.91,419562.0
1759357800,4313.91,4313.92,4310.64,4313.25,547332.0
1759357980,4313.25,4313.88,4312.16,4312.69,447612.0
1759358160,4312.69,4312.69,4306.51,4307.33,1631470.0
1759358340,4307.33,4307.33,4304.91,4306.25,862838.0
1759358520,4305.87,4309.84,4305.64,4309.53,784466.0
1759358700,4309.54,4313.81,4309.54,4313.8,746728.0
1759358880,4313.81,4315.44,4310.08,4310.32,1342790.0
1759359060,4310.33,4312.3,4310.32,4310.96,533840.0
1759359240,4310.96,4311.71,4309.12,4310.16,600024.0
1759359420,4310.15,4310.79,4306.73,4310.55,922254.0
1759359600,4310.54,4312.67,4308.14,4312.09,1002770.0
1759359780,4312.09,4314.43,4310.9,4314.17,733906.0
1759359960,4314.16,4318.48,4313.31,4315.0,1342938.0
1759360140,4314.33,4319.03,4313.17,4317.69,3301964.0
1759360320,4318.0,4321.82,4317.71,4321.24,1517036.0
1759360500,4321.24,4328.28,4319.32,4323.0,3122406.0
1759360680,4323.01,4331.46,4320.24,4327.95,3565526.0
1759360860,4327.96,4330.0,4324.4,4329.39,4063698.0
1759361040,4329.4,4331.78,4322.09,4323.67,4037656.0
1759361220,4323.5,4329.3,4322.68,4329.07,1966758.0
1759361400,4329.06,4330.0,4326.3,4327.04,1880804.0
1759361580,4327.04,4329.74,4326.41,4327.37,1420634.0
1759361760,4327.37,4330.63,4327.37,4330.36,1437332.0
1759361940,4330.36,4335.77,4328.26,4335.76,2549042.0
1759362120,4335.39,4340.4,4332.83,4333.5,5186356.0
1759362300,4333.5,4336.04,4333.01,4334.0,1285840.0
1759362480,4334.43,4339.86,4333.02,4339.22,3052840.0
1759362660,4339.06,4345.13,4335.19,4335.2,11606864.0
1759362840,4335.2,4342.95,4333.55,4339.73,5599576.0
1759363020,4339.42,4360.74,4338.23,4346.05,11888152.0
1759363200,4346.05,4370.0,4338.3,4362.28,23943926.0
1759363380,4362.27,4369.24,4352.77,4360.63,13792646.0
1759363560,4360.07,4376.5,4358.06,4371.48,14025072.0
1759363740,4371.73,4378.0,4363.14,4374.79,11373522.0
1759363920,4374.8,4378.0,4370.28,4376.51,5783804.0
1759364100,4376.52,4377.21,4360.68,4364.58,9458318.0
1759364280,4364.58,4365.84,4355.22,4356.78,7503584.0
1759364460,4356.79,4357.72,4350.54,4353.8,5913214.0
1759364640,4354.39,4358.66,4351.16,4353.53,3035882.0
1759364820,4353.53,4356.26,4350.0,4354.99,3165990.0
1759365000,4354.49,4354.98,4347.36,4350.28,5007028.0
1759365180,4350.93,4350.93,4343.31,4344.58,6025742.0
1759365360,4344.59,4350.12,4339.61,4345.44,5753000.0
1759365540,4345.45,4346.27,4337.03,4337.53,3960252.0
1759365720,4337.32,4338.15,4334.31,4336.05,3966538.0
1759365900,4336.05,4338.81,4331.34,4332.86,4311014.0
1759366080,4333.13,4337.68,4331.69,4333.72,2931220.0
1759366260,4333.72,4339.81,4331.08,4338.1,3176204.0
1759366440,4337.85,4337.86,4331.61,4332.0,1412934.0
1759366620,4332.73,4335.6,4331.61,4333.17,1392216.0
1759366800,4333.17,4335.9,4330.11,4335.9,1968934.0
1759366980,4336.24,4339.21,4332.25,4333.48,2652246.0
1759367160,4333.68,4341.48,4333.31,4337.11,2607940.0
1759367340,4337.37,4343.45,4336.76,4341.56,2974870.0
1759367520,4341.55,4347.66,4341.55,4344.62,4911358.0
1759367700,4344.62,4345.19,4339.79,4342.22,1944278.0
1759367880,4342.0,4343.75,4338.87,4343.67,1566642.0
1759368060,4343.67,4356.56,4342.31,4353.75,5130500.0
1759368240,4353.76,4356.91,4349.62,4353.11,2475810.0
1759368420,4351.01,4351.01,4346.34,4349.12,1589878.0
1759368600,4349.13,4358.27,4348.44,4356.79,2344774.0
1759368780,4356.78,4358.75,4353.3,4353.3,1819020.0
1759368960,4353.3,4358.76,4352.07,4356.93,1732666.0
1759369140,4356.94,4361.99,4356.93,4361.59,2584962.0
1759369320,4361.59,4366.0,4361.19,4365.91,4612918.0
1759369500,4365.91,4377.9,4365.91,4377.22,8154370.0
1759369680,4377.22,4389.52,4377.0,4382.51,17077458.0
1759369860,4382.87,4391.08,4380.07,4389.5,10056408.0
1759370040,4389.33,4395.57,4388.78,4394.89,12172454.0
1759370220,4394.68,4397.0,4387.24,4390.66,9652696.0
1759370400,4390.73,4395.0,4379.67,4380.07,10589258.0
1759370580,4379.88,4384.19,4368.88,4370.13,10210408.0
1759370760,4370.26,4376.87,4365.29,4370.84,6794940.0
1759370940,4371.18,4373.99,4363.75,4369.68,5265968.0
1759371120,4369.68,4377.11,4369.68,4374.17,3467164.0
1759371300,4374.16,4375.18,4370.48,4372.34,2905306.0
1759371480,4372.17,4377.77,4364.21,4365.69,6644576.0
1759371660,4365.7,4368.21,4364.25,4367.23,3926932.0
1759371840,4367.23,4379.44,4367.23,4374.53,2937718.0
1759372020,4374.54,4374.54,4370.13,4372.59,1953622.0
1759372200,4372.87,4374.0,4369.37,4372.4,1992282.0
1759372380,4372.32,4382.0,4371.02,4381.51,3942616.0
1759372560,4381.93,4393.79,4381.65,4386.29,7933100.0
1759372740,4386.28,4390.99,4385.13,4389.93,4183862.0
1759372920,4389.93,4395.43,4388.65,4389.15,7948678.0
1759373100,4389.16,4397.81,4387.56,4394.87,7837836.0
1759373280,4394.87,4395.61,4388.58,4389.33,4955818.0
1759373460,4389.33,4392.07,4383.54,4385.06,4599900.0
1759373640,4385.06,4385.41,4381.68,4382.64,2369862.0
1759373820,4382.64,4387.81,4382.0,4383.68,1809284.0
1759374000,4383.69,4387.47,4381.17,4385.47,2486438.0
1759374180,4385.46,4389.9,4381.26,4385.65,2830876.0
1759374360,4385.64,4387.91,4381.3,4385.85,2630828.0
1759374540,4385.4,4393.93,4385.05,4390.22,4470092.0
1759374720,4390.47,4394.77,4388.59,4391.85,5184748.0
1759374900,4392.04,4392.04,4385.0,4385.13,1741774.0
1759375080,4385.12,4395.11,4382.32,4390.4,4164392.0
1759375260,4390.39,4391.5,4385.48,4387.2,1728622.0
1759375440,4387.2,4396.82,4386.95,4393.66,4881468.0
1759375620,4393.27,4394.6,4391.39,4391.88,1582450.0
1759375800,4391.88,4397.51,4391.88,4393.02,3941712.0
1759375980,4393.02,4395.89,4387.71,4390.84,5229336.0
1759376160,4390.83,4392.61,4387.0,4388.82,1708186.0
1759376340,4388.83,4392.23,4384.39,4385.27,4631278.0
1759376520,4385.28,4387.88,4384.0,4384.0,3200308.0
1759376700,4384.0,4384.01,4380.22,4383.03,3944090.0
1759376880,4383.04,4383.89,4381.0,4382.9,2164124.0
1759377060,4382.9,4383.89,4378.55,4379.2,2028012.0
1759377240,4379.19,4379.2,4370.62,4376.67,8856944.0
1759377420,4376.68,4376.68,4374.0,4375.0,1654058.0
1759377600,4375.0,4375.0,4370.02,4372.03,2857384.0
1759377780,4372.02,4380.53,4371.1,4380.36,2566670.0
1759377960,4380.37,4381.63,4379.65,4381.56,1668254.0
1759378140,4381.57,4384.36,4379.81,4379.81,1841978.0
1759378320,4379.82,4382.12,4379.59,4381.75,1766724.0
1759378500,4381.74,4381.96,4377.0,4377.0,1605596.0
1759378680,4377.01,4377.58,4372.11,4372.67,2814168.0
1759378860,4372.68,4374.38,4371.0,4371.41,1809406.0
1759379040,4371.42,4373.74,4369.66,4371.45,2031386.0
1759379220,4371.46,4371.67,4368.0,4368.23,2380742.0
1759379400,4368.23,4372.57,4367.0,4372.4,2690876.0
1759379580,4372.27,4372.28,4366.47,4366.9,2625964.0
1759379760,4366.9,4370.91,4365.22,4367.08,3283828.0
1759379940,4367.09,4367.09,4363.0,4363.01,3689430.0
1759380120,4363.0,4368.33,4358.15,4368.22,8192374.0
1759380300,4368.21,4368.39,4364.4,4365.53,1902642.0
1759380480,4365.53,4373.96,4365.2,4372.31,2822402.0
1759380660,4372.32,4373.45,4369.0,4371.69,2439488.0
1759380840,4371.7,4371.84,4366.13,4366.38,2140800.0
1759381020,4366.38,4374.16,4365.0,4370.89,2798606.0
1759381200,4370.89,4377.61,4370.89,4373.57,2579962.0
1759381380,4373.57,4373.57,4370.09,4371.58,915988.0
1759381560,4371.58,4372.0,4368.88,4368.89,1176084.0
1759381740,4368.89,4372.2,4368.88,4372.2,606598.0
1759381920,4372.2,4373.73,4370.09,4373.02,1031472.0
1759382100,4373.02,4374.3,4369.75,4369.75,760868.0
1759382280,4369.75,4372.98,4369.42,4371.54,992648.0
1759382460,4371.54,4372.39,4368.49,4368.71,756630.0
1759382640,4368.97,4379.91,4368.97,4378.36,1473220.0
1759382820,4378.36,4395.97,4378.36,4390.21,9990242.0
1759383000,4390.2,4391.72,4382.14,4387.33,4028252.0
1759383180,4387.78,4392.58,4387.77,4388.68,3522302.0
1759383360,4388.68,4389.38,4383.5,4386.1,2123400.0
1759383540,4386.09,4388.88,4382.82,4388.23,2325970.0
1759383720,4388.23,4390.3,4384.4,4385.67,1277432.0
1759383900,4385.68,4386.0,4384.73,4385.67,608178.0
1759384080,4385.67,4387.19,4381.56,4382.17,1476438.0
1759384260,4382.17,4383.96,4379.45,4383.96,1914464.0
1759384440,4383.96,4384.2,4382.0,4382.16,737796.0
1759384620,4382.17,4383.36,4381.84,4381.85,822058.0
1759384800,4381.85,4386.54,4381.55,4383.5,2315794.0
1759384980,4383.51,4383.81,4380.0,4380.01,1955000.0
1759385160,4380.01,4381.68,4376.0,4376.85,4859668.0
1759385340,4376.84,4376.85,4374.67,4374.67,2349132.0
1759385520,4374.4,4375.25,4372.45,4374.99,2054724.0
1759385700,4375.0,4377.15,4374.2,4377.14,1490008.0
1759385880,4377.14,4378.95,4376.9,4377.44,1252046.0
1759386060,4377.45,4379.13,4376.51,4377.8,979430.0
1759386240,4377.8,4381.16,4376.04,4380.01,1090016.0
1759386420,4380.01,4410.05,4379.54,4400.03,23037630.0
1759386600,4400.03,4422.25,4398.0,4415.3,30226254.0
1759386780,4415.08,4416.4,4398.01,4402.55,15119750.0
1759386960,4402.55,4406.87,4398.26,4406.28,5259898.0
1759387140,4407.14,4416.0,4405.0,4415.48,7138870.0
1759387320,4416.0,4422.9,4400.0,4401.75,19400734.0
1759387500,4401.75,4402.4,4393.63,4394.73,8072040.0
1759387680,4394.74,4399.74,4392.39,4398.83,3947514.0
1759387860,4398.83,4400.69,4394.71,4395.0,3474608.0
1759388040,4395.01,4396.0,4394.33,4395.99,2219954.0
1759388220,4396.0,4401.72,4395.45,4401.52,2589764.0
1759388400,4401.22,4403.8,4398.01,4402.72,4040580.0
1759388580,4402.72,4407.67,4402.01,4402.99,2913898.0
1759388760,4403.0,4403.02,4395.27,4397.08,2340368.0
1759388940,4397.6,4402.0,4395.14,4396.92,2116178.0
1759389120,4396.91,4397.39,4393.0,4393.12,2878858.0
1759389300,4393.11,4395.01,4392.35,4394.47,2067884.0
1759389480,4394.46,4395.9,4392.65,4393.04,1141352.0
1759389660,4393.05,4394.14,4388.88,4390.44,3356508.0
1759389840,4390.44,4392.78,4388.64,4392.78,1721736.0
1759390020,4392.78,4392.78,4390.29,4392.06,815620.0
1759390200,4392.01,4392.21,4386.47,4387.53,2424346.0
1759390380,4387.64,4390.06,4385.29,4386.01,3126312.0
1759390560,4386.01,4386.24,4385.05,4385.72,1130466.0
1759390740,4385.73,4388.15,4383.43,4383.51,1840520.0
1759390920,4383.51,4385.27,4382.16,4382.16,2315918.0
1759391100,4382.16,4385.02,4381.11,4381.11,1834326.0
1759391280,4381.11,4381.89,4375.68,4376.38,3764024.0
1759391460,4376.39,4377.9,4373.0,4374.0,4573086.0
1759391640,4374.01,4375.69,4374.0,4374.33,2724324.0
1759391820,4374.33,4378.26,4369.25,4373.64,5683776.0
1759392000,4373.65,4378.93,4373.15,4375.97,2945926.0
1759392180,4375.97,4377.44,4371.14,4375.01,3886054.0
1759392360,4375.35,4380.49,4373.99,4379.45,2820536.0
1759392540,4379.46,4380.14,4371.1,4371.9,4419154.0
1759392720,4371.9,4373.26,4368.0,4368.01,4270386.0
1759392900,4368.0,4373.32,4366.93,4373.31,3322322.0
1759393080,4373.32,4376.61,4371.22,4376.05,1861100.0
1759393260,4376.05,4380.3,4375.25,4380.29,1593954.0
1759393440,4380.29,4384.83,4380.0,4381.42,4456172.0
1759393620,4381.43,4386.58,4381.21,4385.69,1735936.0
1759393800,4385.69,4386.32,4380.21,4386.23,1544738.0
1759393980,4386.24,4386.24,4381.76,4384.59,1305268.0
1759394160,4384.58,4386.29,4383.58,4386.0,1004950.0
1759394340,4385.99,4386.52,4384.55,4385.28,1377226.0
1759394520,4385.41,4387.47,4385.41,4387.21,713328.0
1759394700,4387.2,4392.31,4387.2,4389.91,3193760.0
1759394880,4389.91,4389.91,4386.0,4386.54,1940166.0
1759395060,4386.57,4386.58,4383.52,4384.41,1141106.0
1759395240,4384.41,4385.83,4383.36,4383.36,692766.0
1759395420,4383.36,4385.8,4383.36,4385.69,710140.0
1759395600,4385.69,4385.69,4379.67,4379.98,1928924.0
1759395780,4379.98,4380.56,4378.41,4379.55,1357606.0
1759395960,4379.56,4381.66,4376.0,4381.65,1911434.0
1759396140,4381.64,4384.3,4381.35,4383.21,1123144.0
1759396320,4383.2,4384.62,4382.63,4383.19,683364.0
1759396500,4383.2,4386.68,4383.19,4386.51,563048.0
1759396680,4386.88,4388.88,4385.48,4386.84,1691644.0
1759396860,4386.83,4388.67,4384.41,4385.57,954106.0
1759397040,4385.78,4388.26,4385.76,4386.76,1042618.0
1759397220,4386.76,4386.76,4383.59,4384.81,1196938.0
1759397400,4384.82,4384.82,4379.93,4381.0,603052.0
1759397580,4381.0,4387.35,4380.99,4386.8,784916.0
1759397760,4386.8,4387.98,4383.3,4385.71,732076.0
1759397940,4385.71,4385.71,4383.7,4383.73,411066.0
1759398120,4383.73,4388.99,4383.3,4388.99,973590.0
1759398300,4388.99,4393.96,4388.99,4393.54,3582094.0
1759398480,4393.54,4394.37,4383.62,4386.14,2502724.0
1759398660,4386.05,4388.88,4384.67,4385.17,766632.0
1759398840,4385.18,4387.45,4384.46,4386.36,859582.0
1759399020,4386.36,4389.59,4386.36,4389.35,502764.0
1759399200,4389.36,4393.8,4388.67,4388.67,2292160.0
1759399380,4388.68,4388.68,4385.01,4385.05,1736296.0
1759399560,4385.05,4386.64,4381.06,4383.78,1397352.0
1759399740,4383.77,4384.13,4379.4,4380.8,1542736.0
1759399920,4381.2,4383.24,4381.2,4382.49,836288.0
1759400100,4382.5,4384.42,4380.65,4380.72,659738.0
1759400280,4380.72,4382.91,4379.72,4380.03,871732.0
1759400460,4380.03,4384.31,4375.62,4381.79,2881470.0
1759400640,4381.79,4381.79,4375.28,4375.41,1903594.0
1759400820,4375.43,4376.52,4373.16,4374.22,1907688.0
1759401000,4374.22,4379.76,4372.84,4377.79,5102682.0
1759401180,4377.79,4384.79,4377.59,4384.57,3468000.0
1759401360,4384.57,4385.75,4382.42,4384.16,1519662.0
1759401540,4384.17,4384.94,4382.02,4382.12,754936.0
1759401720,4382.12,4383.96,4380.78,4382.38,969436.0
1759401900,4382.61,4382.62,4381.12,4382.38,441954.0
1759402080,4382.37,4383.37,4380.84,4381.38,965030.0
1759402260,4381.37,4382.52,4380.55,4382.02,521552.0
1759402440,4381.86,4382.12,4377.65,4378.01,921742.0
1759402620,4378.01,4378.71,4376.59,4378.03,936856.0
1759402800,4378.02,4380.03,4375.81,4376.0,1664076.0
1759402980,4376.0,4377.82,4373.13,4376.44,2252394.0
1759403160,4376.43,4377.19,4370.72,4371.84,1656018.0
1759403340,4371.85,4372.79,4370.64,4372.26,2948374.0
1759403520,4372.25,4375.0,4372.25,4374.74,1386680.0
1759403700,4374.73,4374.99,4372.64,4374.94,1695110.0
1759403880,4374.93,4380.21,4374.93,4379.44,1794666.0
1759404060,4379.44,4381.72,4377.58,4379.53,1591774.0
1759404240,4379.53,4381.68,4379.18,4381.66,1523828.0
1759404420,4381.66,4383.47,4381.05,4383.0,990450.0
1759404600,4382.86,4386.52,4381.62,4384.96,1138290.0
1759404780,4384.96,4386.44,4383.39,4384.51,846096.0
1759404960,4384.5,4386.27,4384.21,4384.42,651038.0
1759405140,4384.42,4384.64,4382.66,4384.43,908586.0
1759405320,4384.43,4386.25,4384.02,4386.01,955042.0
1759405500,4386.0,4388.14,4385.8,4387.56,1848692.0
1759405680,4387.56,4392.36,4385.49,4386.23,3480452.0
1759405860,4386.01,4388.0,4384.6,4386.48,1319630.0
1759406040,4386.49,4387.79,4381.56,4382.97,1740112.0
1759406220,4382.96,4382.96,4375.19,4377.23,3670876.0
1759406400,4377.24,4382.34,4374.0,4381.61,3208940.0
1759406580,4381.61,4384.01,4381.6,4383.95,1520140.0
1759406760,4383.95,4387.14,4382.25,4386.52,1316144.0
1759406940,4386.79,4387.13,4383.93,4383.95,1353162.0
1759407120,4383.95,4386.49,4383.95,4386.49,1373786.0
1759407300,4386.48,4390.46,4386.03,4389.3,2957368.0
1759407480,4389.31,4389.31,4385.34,4385.8,1893788.0
1759407660,4385.8,4387.54,4383.8,4386.87,1469328.0
1759407840,4387.0,4388.66,4383.97,4387.54,2254162.0
1759408020,4387.54,4391.12,4387.54,4389.82,3293594.0
1759408200,4389.81,4391.62,4381.14,4383.5,5179894.0
1759408380,4383.5,4389.0,4383.12,4386.48,2083208.0
1759408560,4386.48,4394.03,4385.8,4394.01,3660326.0
1759408740,4394.73,4395.66,4390.84,4394.48,6049362.0
1759408920,4394.47,4394.47,4389.62,4390.5,2516846.0
1759409100,4390.5,4392.28,4389.4,4389.4,1568000.0
1759409280,4388.8,4390.77,4388.51,4389.94,1567836.0
1759409460,4389.61,4393.92,4389.47,4391.21,1980108.0
1759409640,4391.21,4393.81,4390.75,4393.0,2318168.0
1759409820,4393.0,4405.9,4392.11,4403.8,13482826.0
1759410000,4403.8,4416.55,4403.32,4410.23,13287376.0
1759410180,4410.23,4411.43,4396.74,4402.59,8355170.0
1759410360,4402.59,4408.56,4401.16,4401.44,2698770.0
1759410540,4401.65,4404.74,4397.0,4399.74,5501156.0
1759410720,4399.73,4400.68,4394.8,4394.99,4186274.0
1759410900,4394.99,4395.99,4386.96,4386.96,5929568.0
1759411080,4386.91,4391.58,4377.28,4390.53,12499598.0
1759411260,4390.54,4395.0,4390.53,4393.2,4152778.0
1759411440,4393.21,4394.21,4385.64,4386.47,3706150.0
1759411620,4386.59,4392.91,4385.0,4391.88,1745940.0
1759411800,4391.45,4398.46,4388.63,4397.18,3996228.0
1759411980,4397.18,4398.5,4387.31,4390.15,4819678.0
1759412160,4390.09,4402.94,4390.09,4396.12,7030550.0
1759412340,4395.61,4398.11,4386.11,4390.08,4349224.0
1759412520,4390.07,4395.96,4384.17,4395.51,4800904.0
1759412700,4395.99,4416.06,4394.57,4409.19,13077138.0
1759412880,4409.6,4411.79,4396.58,4401.53,9867528.0
1759413060,4401.96,4414.58,4401.96,4413.0,10196162.0
1759413240,4413.68,4416.72,4407.15,4410.26,7918108.0
1759413420,4410.56,4415.0,4408.41,4414.97,3745248.0
1759413600,4412.84,4417.84,4407.49,4409.49,7850772.0
1759413780,4409.19,4418.88,4409.18,4414.84,5455220.0
1759413960,4414.62,4416.78,4402.78,4405.08,5216478.0
1759414140,4405.08,4406.55,4395.37,4395.89,6343246.0
1759414320,4396.32,4399.67,4391.47,4397.59,6009834.0
1759414500,4397.59,4405.52,4397.17,4403.51,3530112.0
1759414680,4403.5,4405.85,4393.06,4394.13,2673356.0
1759414860,4394.16,4409.54,4394.11,4408.09,3473322.0
1759415040,4408.37,4414.6,4405.54,4413.01,6336878.0
1759415220,4413.01,4417.35,4410.33,4413.77,6017602.0
1759415400,4414.0,4417.4,4407.53,4407.93,4175538.0
1759415580,4407.93,4407.93,4394.0,4400.05,7291678.0
1759415760,4400.05,4404.6,4394.0,4403.01,5964650.0
1759415940,4403.01,4404.43,4394.19,4395.79,4929406.0
1759416120,4395.12,4396.62,4382.36,4384.28,12045296.0
1759416300,4384.28,4391.18,4380.7,4380.9,6396224.0
1759416480,4380.7,4389.38,4365.0,4368.06,19445190.0
1759416660,4369.17,4387.9,4367.48,4385.04,15146806.0
1759416840,4385.04,4385.05,4368.54,4373.05,7573902.0
1759417020,4373.24,4377.87,4369.56,4372.3,6548274.0
1759417200,4372.54,4372.66,4362.17,4363.28,11074126.0
1759417380,4363.27,4364.8,4335.32,4346.75,47094536.0
1759417560,4347.11,4364.45,4347.11,4364.45,14927166.0
1759417740,4364.12,4387.71,4361.73,4383.05,23506140.0
1759417920,4383.04,4394.32,4380.36,4390.58,12941448.0
1759418100,4390.99,4401.44,4387.35,4394.08,13012054.0
1759418280,4394.07,4397.85,4388.85,4391.65,6679344.0
1759418460,4391.99,4415.0,4389.55,4412.73,14011764.0
1759418640,4412.62,4417.47,4406.34,4407.03,15137724.0
1759418820,4408.03,4411.19,4404.51,4405.44,5872718.0
1759419000,4406.7,4406.7,4398.62,4404.21,5843924.0
1759419180,4404.21,4406.0,4399.54,4404.41,5712446.0
1759419360,4404.41,4405.43,4391.06,4396.9,7826444.0
1759419540,4396.9,4412.84,4393.31,4408.47,10252350.0
1759419720,4408.64,4414.02,4407.62,4408.27,6444482.0
1759419900,4408.27,4414.41,4406.48,4410.05,4298956.0
1759420080,4410.05,4414.96,4408.89,4414.96,2937594.0
1759420260,4414.96,4417.57,4411.64,4416.27,6582858.0
1759420440,4415.81,4438.51,4415.81,4431.99,31186142.0
1759420620,4432.25,4440.24,4432.25,4434.04,6104026.0
1759420800,4435.25,4446.86,4429.13,4437.48,15384814.0
1759420980,4437.46,4452.72,4435.0,4438.99,24781376.0
1759421160,4439.29,4453.52,4439.15,4447.52,11839752.0
1759421340,4447.53,4459.39,4443.65,4457.17,14256316.0
1759421520,4457.17,4469.0,4455.34,4457.0,19323542.0
1759421700,4456.65,4463.0,4456.34,4458.5,7356876.0
1759421880,4458.92,4461.07,4442.0,4448.14,12530044.0
1759422060,4448.42,4448.62,4438.17,4443.39,11692384.0
1759422240,4443.38,4445.4,4435.0,4442.48,10172316.0
1759422420,4442.47,4442.5,4435.0,4439.15,6352688.0
1759422600,4439.03,4447.16,4437.62,4441.99,3933222.0
1759422780,4441.57,4449.18,4438.07,4443.67,4713074.0
1759422960,4443.68,4444.5,4430.9,4434.71,7402408.0
1759423140,4434.72,4437.57,4428.18,4430.6,4822718.0
1759423320,4430.6,4432.65,4424.27,4430.88,7697394.0
1759423500,4430.49,4440.98,4430.49,4440.96,6377614.0
1759423680,4440.96,4444.0,4437.09,4442.56,3489210.0
1759423860,4442.56,4453.1,4442.55,4450.3,6136592.0
1759424040,4450.3,4452.09,4443.6,4447.34,5299094.0
1759424220,4447.34,4450.5,4445.09,4446.61,2507302.0
1759424400,4446.61,4450.0,4440.29,4440.44,6235890.0
1759424580,4440.72,4447.73,4436.56,4446.17,5666292.0
1759424760,4447.29,4451.12,4443.74,4445.67,4621786.0
1759424940,4445.67,4447.88,4439.45,4443.17,2864118.0
1759425120,4443.18,4458.82,4443.18,4458.31,6504120.0
1759425300,4458.54,4465.76,4456.86,4460.75,5457204.0
1759425480,4460.37,4461.38,4444.33,4448.83,5899288.0
1759425660,4448.46,4453.45,4443.54,4453.45,5787066.0
1759425840,4452.35,4460.84,4448.3,4460.84,5007916.0
1759426020,4460.84,4461.76,4456.75,4456.76,4393878.0
1759426200,4456.75,4457.28,4448.23,4454.24,5440696.0
1759426380,4454.75,4461.25,4454.28,4458.6,3315280.0
1759426560,4458.61,4461.95,4456.13,4461.43,3413560.0
1759426740,4461.98,4466.24,4457.46,4462.99,4186522.0
1759426920,4463.0,4475.0,4462.99,4467.78,9770822.0
1759427100,4467.78,4472.24,4465.04,4469.07,4617220.0
1759427280,4469.06,4475.99,4469.05,4470.0,5114456.0
1759427460,4469.34,4472.37,4465.2,4466.1,3177696.0
1759427640,4466.09,4466.1,4458.72,4464.01,4534042.0
1759427820,4464.02,4466.7,4461.44,4464.17,1779076.0
1759428000,4464.18,4468.87,4463.47,4464.97,2120352.0
1759428180,4464.91,4475.41,4464.65,4474.99,5161092.0
1759428360,4474.99,4478.34,4472.2,4472.21,5863376.0
1759428540,4472.2,4476.98,4470.68,4476.01,2501188.0
1759428720,4476.01,4477.35,4473.0,4473.94,2578614.0
1759428900,4473.94,4474.96,4470.28,4473.6,4311564.0
1759429080,4473.6,4477.6,4472.26,4477.4,2731216.0
1759429260,4477.0,4481.0,4473.6,4475.84,5013774.0
1759429440,4475.84,4480.65,4474.85,4480.65,3267674.0
1759429620,4480.66,4484.33,4477.19,4483.18,6589828.0
1759429800,4483.19,4484.0,4476.39,4482.58,4357742.0
1759429980,4483.2,4492.77,4482.93,4489.02,13510178.0
1759430160,4489.02,4492.62,4489.02,4490.13,7920920.0
1759430340,4490.12,4497.45,4481.94,4482.08,6950288.0
1759430520,4481.53,4484.51,4478.73,4481.18,3594354.0
1759430700,4481.18,4486.18,4479.79,4485.1,3304578.0
1759430880,4485.1,4489.95,4484.57,4489.59,3001840.0
1759431060,4489.7,4491.25,4484.32,4488.57,3936572.0
1759431240,4488.57,4491.85,4482.49,4490.38,4700954.0
1759431420,4490.3,4492.99,4485.0,4485.0,3281862.0
1759431600,4484.91,4487.04,4481.87,4483.29,2423178.0
1759431780,4483.29,4490.26,4481.69,4487.95,3499374.0
1759431960,4487.96,4507.0,4485.58,4499.72,20479054.0
1759432140,4499.83,4505.56,4499.51,4504.01,8145418.0
1759432320,4504.26,4515.97,4504.26,4513.22,13228988.0
1759432500,4513.01,4513.13,4501.3,4504.22,6787530.0
1759432680,4503.88,4506.65,4499.16,4503.34,4677366.0
1759432860,4503.64,4507.42,4496.28,4500.15,4592118.0
1759433040,4499.5,4502.47,4496.62,4499.0,2578504.0
1759433220,4499.44,4500.19,4496.99,4496.99,2150844.0
1759433400,4497.0,4497.0,4491.85,4493.93,4920676.0
1759433580,4493.93,4502.19,4491.01,4500.77,3047620.0
1759433760,4500.66,4500.69,4494.5,4496.84,2100756.0
1759433940,4496.85,4500.36,4495.02,4496.96,1940910.0
1759434120,4496.96,4500.0,4494.0,4498.97,3493056.0
1759434300,4498.98,4509.3,4496.37,4504.62,4640752.0
1759434480,4505.03,4505.5,4498.02,4498.19,2381268.0
1759434660,4498.0,4499.49,4491.0,4497.21,2954662.0
1759434840,4497.21,4497.98,4486.4,4492.0,4284216.0
1759435020,4492.48,4497.52,4491.63,4493.49,2911778.0
1759435200,4493.07,4495.36,4487.0,4488.56,3292560.0
1759435380,4488.56,4491.99,4486.2,4487.1,2315188.0
1759435560,4487.11,4491.54,4487.1,4490.66,2393110.0
1759435740,4490.66,4491.54,4481.33,4484.06,3108810.0
1759435920,4484.06,4489.51,4483.0,4483.0,3804270.0
1759436100,4483.0,4483.0,4478.46,4481.9,2768304.0
1759436280,4481.33,4487.34,4481.33,4483.77,2121044.0
1759436460,4483.78,4487.34,4482.0,4486.66,1419430.0
1759436640,4486.5,4486.51,4479.12,4481.26,1677894.0
1759436820,4481.25,4481.26,4478.75,4480.49,897880.0
1759437000,4480.5,4480.5,4468.59,4469.32,5385618.0
1759437180,4469.08,4471.63,4466.59,4471.09,4970452.0
1759437360,4471.1,4476.12,4470.0,4473.81,1806372.0
1759437540,4473.82,4475.71,4468.68,4474.86,1553600.0
1759437720,4474.86,4486.72,4474.57,4486.24,4917508.0
1759437900,4486.16,4488.44,4482.72,4485.47,1498380.0
1759438080,4485.47,4486.87,4479.45,4482.99,1945640.0
1759438260,4482.99,4484.0,4480.28,4481.45,1857730.0
1759438440,4481.45,4484.0,4480.98,4483.8,1078674.0
1759438620,4483.8,4489.0,4482.54,4488.99,1953692.0
1759438800,4488.99,4489.48,4484.34,4485.73,1564140.0
1759438980,4485.73,4490.4,4485.72,4488.83,1555832.0
1759439160,4488.83,4494.5,4488.64,4493.11,1846850.0
1759439340,4493.11,4493.91,4491.63,4493.0,1490556.0
1759439520,4493.01,4494.75,4486.0,4486.14,1750942.0
1759439700,4486.13,4490.93,4481.69,4481.95,3964282.0
1759439880,4481.96,4482.27,4476.74,4479.99,1806764.0
1759440060,4480.0,4480.3,4474.77,4475.07,1574516.0
1759440240,4475.08,4478.59,4475.0,4476.24,1237256.0
1759440420,4476.25,4477.98,4475.32,4477.68,1077308.0
1759440600,4477.68,4477.88,4475.39,4476.86,1106476.0
1759440780,4476.86,4476.86,4473.45,4473.86,1118032.0
1759440960,4474.3,4479.8,4473.0,4479.41,1435778.0
1759441140,4479.41,4480.0,4476.97,4476.98,928570.0
1759441320,4476.98,4476.98,4475.02,4475.47,811380.0
1759441500,4475.47,4480.26,4475.47,4478.81,488216.0
1759441680,4478.81,4479.85,4478.65,4479.01,308124.0
1759441860,4478.33,4478.33,4475.47,4475.48,667034.0
1759442040,4475.48,4475.74,4466.73,4470.56,3184282.0
1759442220,4470.56,4470.57,4465.62,4466.67,1739862.0
1759442400,4466.67,4476.92,4464.99,4476.58,3419120.0
1759442580,4476.59,4483.13,4475.01,4482.99,2161396.0
1759442760,4482.98,4482.99,4476.16,4479.75,1594236.0
1759442940,4479.75,4481.35,4473.15,4473.52,1190098.0
1759443120,4473.52,4478.6,4472.33,4478.59,849140.0
1759443300,4478.59,4478.59,4468.87,4470.73,2203244.0
1759443480,4470.73,4472.42,4465.5,4468.82,2378482.0
1759443660,4468.82,4472.33,4466.0,4466.31,1318362.0
1759443840,4466.3,4468.17,4458.56,4461.48,11078624.0
1759444020,4461.48,4467.38,4461.37,4465.45,3434308.0
1759444200,4465.54,4469.04,4465.04,4465.75,1039050.0
1759444380,4465.75,4467.18,4462.49,4465.49,1241706.0
1759444560,4465.49,4468.49,4464.42,4465.8,979482.0
1759444740,4465.8,4467.26,4462.28,4467.25,1562188.0
1759444920,4467.74,4469.59,4461.57,4463.04,4684460.0
1759445100,4463.05,4464.54,4454.43,4459.5,8678268.0
1759445280,4459.51,4461.1,4455.9,4459.87,2223410.0
1759445460,4459.87,4460.0,4458.17,4459.07,1361776.0
1759445640,4459.06,4463.14,4456.33,4460.93,1720996.0
1759445820,4460.66,4462.49,4459.26,4461.85,911826.0
1759446000,4461.85,4468.82,4460.53,4468.76,1921282.0
1759446180,4468.76,4468.97,4463.45,4468.6,3186644.0
1759446360,4468.59,4470.66,4467.67,4468.74,1928764.0
1759446540,4468.74,4469.66,4466.45,4468.8,942780.0
1759446720,4468.8,4471.25,4468.8,4471.25,699996.0
1759446900,4471.25,4471.8,4468.44,4471.79,1332202.0
1759447080,4471.8,4474.68,4468.48,4474.6,1665272.0
1759447260,4474.13,4474.84,4469.75,4470.62,1269436.0
1759447440,4470.62,4470.95,4463.22,4467.35,1995314.0
1759447620,4467.35,4467.87,4463.68,4464.0,1152000.0
1759447800,4464.0,4467.38,4462.08,4467.38,1723282.0
1759447980,4467.37,4472.0,4467.1,4469.4,1233606.0
1759448160,4469.39,4469.65,4467.75,4469.55,1204878.0
1759448340,4469.55,4471.49,4468.58,4470.3,731140.0
1759448520,4470.31,4470.75,4467.97,4470.4,712734.0
1759448700,4470.39,4470.4,4467.15,4469.65,814776.0
1759448880,4469.66,4478.94,4468.01,4475.44,3557328.0
1759449060,4474.78,4481.7,4473.35,4480.01,5859830.0
1759449240,4479.36,4485.15,4478.99,4480.97,2074418.0
1759449420,4480.97,4483.27,4480.51,4481.7,1790758.0
1759449600,4481.71,4483.2,4473.12,4473.25,3916294.0
1759449780,4473.24,4474.87,4469.64,4473.08,2434866.0
1759449960,4473.32,4474.54,4470.2,4470.34,1447758.0
1759450140,4470.34,4470.35,4465.99,4466.0,2158930.0
1759450320,4466.0,4470.95,4463.47,4465.99,2501024.0
1759450500,4466.42,4471.08,4464.89,4471.07,2019904.0
1759450680,4471.38,4473.78,4466.07,4468.89,1719766.0
1759450860,4468.78,4472.87,4468.51,4471.56,1689492.0
1759451040,4471.56,4472.91,4469.85,4471.02,1148836.0
1759451220,4471.02,4474.59,4471.01,4472.62,810078.0
1759451400,4472.63,4472.63,4466.76,4466.87,1697604.0
1759451580,4466.87,4469.0,4466.76,4468.99,571628.0
1759451760,4468.99,4475.83,4468.82,4470.66,2566042.0
1759451940,4470.31,4470.67,4467.4,4468.3,1052346.0
1759452120,4468.3,4471.27,4466.0,4466.89,1374492.0
1759452300,4466.89,4468.3,4466.07,4467.99,1544480.0
1759452480,4467.99,4472.08,4467.98,4469.54,2358816.0
1759452660,4469.54,4471.47,4467.49,4467.49,1119590.0
1759452840,4467.78,4468.82,4467.2,4468.25,651770.0
1759453020,4468.25,4468.55,4465.58,4466.48,626540.0
1759453200,4466.49,4473.63,4466.07,4472.9,1414154.0
1759453380,4473.28,4477.88,4471.84,4473.61,3271082.0
1759453560,4473.62,4473.62,4461.59,4464.99,11202558.0
1759453740,4464.99,4470.68,4463.18,4469.93,2979908.0
1759453920,4469.73,4473.3,4467.49,4469.72,2893272.0
1759454100,4469.94,4471.52,4467.75,4470.24,1232286.0
1759454280,4470.25,4470.25,4462.4,4468.68,4307110.0
1759454460,4468.68,4469.11,4461.3,4462.97,1840284.0
1759454640,4462.97,4464.55,4459.01,4462.82,3435964.0
1759454820,4462.81,4467.02,4460.82,4466.76,1272578.0
1759455000,4466.6,4467.49,4464.88,4467.34,901406.0
1759455180,4467.34,4472.98,4467.34,4467.93,1704904.0
1759455360,4467.92,4476.0,4467.92,4474.11,2835036.0
1759455540,4474.1,4475.01,4469.07,4473.0,1094290.0
1759455720,4472.99,4476.21,4472.99,4473.88,1054542.0
1759455900,4473.88,4475.92,4472.49,4475.91,682812.0
1759456080,4475.91,4475.92,4467.41,4467.42,1811790.0
1759456260,4467.42,4473.0,4466.45,4467.44,1263678.0
1759456440,4467.91,4471.77,4464.32,4468.88,2083534.0
1759456620,4468.88,4470.94,4467.77,4469.64,1267136.0
1759456800,4469.98,4473.29,4469.08,4472.98,1295766.0
1759456980,4472.97,4475.0,4470.83,4474.89,1251322.0
1759457160,4474.89,4475.8,4471.28,4475.46,1378686.0
1759457340,4475.87,4492.45,4475.05,4491.21,11669946.0
1759457520,4491.21,4491.21,4487.1,4491.13,2041888.0
1759457700,4491.41,4495.63,4489.25,4489.41,4796028.0
1759457880,4489.41,4492.58,4484.66,4485.04,5503882.0
1759458060,4485.04,4485.81,4479.82,4480.77,2854412.0
1759458240,4480.77,4485.96,4480.76,4484.76,1732192.0
1759458420,4484.77,4484.77,4480.77,4481.51,1027738.0
1759458600,4481.5,4483.14,4479.07,4479.85,1374002.0
1759458780,4480.0,4495.0,4479.52,4490.76,3728922.0
1759458960,4490.77,4512.0,4487.6,4511.22,14634158.0
1759459140,4511.01,4514.07,4502.25,4502.74,6868308.0
1759459320,4503.63,4508.07,4501.1,4501.8,3191608.0
1759459500,4501.8,4501.81,4491.02,4491.02,6106100.0
1759459680,4491.69,4494.98,4491.01,4493.14,1596908.0
1759459860,4493.15,4501.38,4493.14,4500.54,3130616.0
1759460040,4500.54,4509.9,4498.32,4509.35,4226196.0
1759460220,4509.34,4511.11,4505.96,4508.0,2994202.0
1759460400,4507.99,4513.0,4504.32,4512.78,2695102.0
1759460580,4512.78,4542.43,4512.78,4531.64,27503878.0
1759460760,4531.89,4561.25,4531.44,4539.51,26879512.0
1759460940,4539.24,4544.84,4530.09,4533.09,8382852.0
1759461120,4533.19,4533.48,4527.28,4529.66,5763212.0
1759461300,4529.67,4540.84,4526.31,4539.59,5419378.0
1759461480,4539.59,4545.78,4534.71,4544.08,5597096.0
1759461660,4544.08,4547.05,4534.76,4537.52,5522204.0
1759461840,4537.52,4540.0,4529.17,4529.99,4042990.0
1759462020,4529.99,4530.35,4525.03,4527.85,4604324.0
1759462200,4527.85,4529.17,4524.0,4527.63,3345180.0
1759462380,4527.62,4531.38,4525.98,4528.0,2217222.0
1759462560,4528.0,4529.89,4522.3,4522.3,2103746.0
1759462740,4522.14,4524.67,4519.33,4522.54,3680060.0
1759462920,4522.55,4523.87,4517.28,4518.4,2103500.0
1759463100,4518.39,4525.32,4518.39,4524.81,1870666.0
1759463280,4524.81,4527.29,4517.69,4519.53,2627192.0
1759463460,4519.53,4520.68,4517.44,4519.81,2350896.0
1759463640,4519.37,4519.96,4489.2,4502.69,28792382.0
1759463820,4501.33,4501.33,4495.75,4498.97,4793660.0
1759464000,4498.97,4502.76,4495.57,4499.79,4943704.0
1759464180,4499.78,4501.23,4498.27,4500.76,2643312.0
1759464360,4500.44,4504.94,4500.0,4501.18,2474474.0
1759464540,4500.95,4502.8,4499.55,4500.64,1703742.0
1759464720,4500.65,4503.0,4498.66,4502.99,1845026.0
1759464900,4503.0,4504.5,4500.8,4500.81,1462092.0
1759465080,4500.81,4503.16,4499.55,4501.96,1635396.0
1759465260,4501.96,4503.0,4499.0,4503.0,1608670.0
1759465440,4503.12,4507.53,4500.63,4500.97,2650056.0
1759465620,4500.98,4501.81,4498.0,4498.53,1654864.0
1759465800,4498.53,4498.53,4488.46,4491.21,4972406.0
1759465980,4491.88,4494.5,4489.63,4490.78,2250418.0
1759466160,4490.78,4493.68,4488.0,4488.53,2482300.0
1759466340,4489.86,4491.19,4474.53,4486.71,10329098.0
1759466520,4486.72,4492.01,4486.72,4491.56,2356364.0
1759466700,4491.56,4493.86,4489.18,4493.78,3090766.0
1759466880,4493.78,4497.69,4493.78,4495.87,2659366.0
1759467060,4495.86,4495.87,4492.4,4494.38,961334.0
1759467240,4494.39,4495.0,4491.26,4492.57,1491308.0
1759467420,4492.57,4493.32,4490.52,4491.51,992194.0
1759467600,4491.95,4498.88,4490.32,4490.32,3804802.0
1759467780,4490.32,4490.93,4484.52,4488.24,2623980.0
1759467960,4488.24,4489.56,4484.01,4484.01,1072722.0
1759468140,4484.01,4484.24,4480.65,4481.6,3444952.0
1759468320,4481.61,4486.57,4481.23,4486.0,1632748.0
1759468500,4486.0,4486.0,4480.78,4482.35,3748406.0
1759468680,4482.35,4484.74,4481.28,4482.57,1336054.0
1759468860,4482.56,4485.37,4481.66,4483.29,2058360.0
1759469040,4483.29,4483.29,4474.66,4478.99,3227008.0
1759469220,4478.99,4482.4,4478.99,4479.32,2391724.0
1759469400,4479.32,4480.73,4477.03,4477.03,1390652.0
1759469580,4477.03,4480.16,4476.29,4476.32,952378.0
1759469760,4476.33,4476.92,4472.43,4474.42,3289416.0
1759469940,4473.72,4475.6,4472.6,4472.88,1711232.0
1759470120,4472.91,4473.5,4471.05,4472.45,3567266.0
1759470300,4472.45,4472.5,4465.85,4466.88,6667726.0
1759470480,4466.93,4472.26,4465.38,4472.25,5836878.0
1759470660,4472.63,4475.78,4469.18,4473.43,4917626.0
1759470840,4473.43,4474.49,4471.53,4472.01,1481182.0
1759471020,4472.02,4477.15,4470.99,4474.69,4006410.0
1759471200,4474.69,4474.9,4469.93,4473.92,2039930.0
1759471380,4473.66,4476.74,4469.0,4476.1,3939104.0
1759471560,4476.1,4482.95,4476.1,4477.93,3709526.0
1759471740,4477.92,4480.0,4476.47,4477.42,2094522.0
1759471920,4477.42,4479.67,4476.78,4479.01,1977768.0
1759472100,4479.02,4481.33,4477.02,4480.86,1289928.0
1759472280,4480.86,4483.92,4477.17,4480.99,3674358.0
1759472460,4481.52,4481.97,4478.44,4478.44,2331654.0
1759472640,4478.45,4478.76,4476.78,4478.76,814758.0
1759472820,4478.76,4479.56,4477.6,4479.56,436086.0
1759473000,4480.0,4481.43,4479.19,4481.01,907974.0
1759473180,4481.01,4481.68,4475.36,4481.28,1838974.0
1759473360,4481.28,4481.28,4474.96,4477.03,1513742.0
1759473540,4477.03,4478.85,4474.37,4474.37,1108810.0
1759473720,4474.37,4474.38,4471.25,4472.0,1297634.0
1759473900,4471.99,4472.0,4469.48,4469.66,2722926.0
1759474080,4469.65,4469.65,4462.31,4466.08,5700828.0
1759474260,4466.08,4466.08,4456.4,4464.87,8438444.0
1759474440,4464.87,4467.3,4461.41,4465.85,2461364.0
1759474620,4465.78,4470.48,4464.89,4470.11,2267112.0
1759474800,4470.1,4474.81,4467.49,4469.07,4522246.0
1759474980,4469.07,4469.07,4462.7,4463.74,2299532.0
1759475160,4463.74,4464.49,4459.43,4460.58,2427794.0
1759475340,4460.58,4461.76,4457.09,4461.06,3034930.0
1759475520,4461.06,4466.7,4460.11,4462.58,2522208.0
1759475700,4462.58,4466.07,4460.0,4463.0,1718454.0
1759475880,4463.01,4464.48,4455.54,4458.81,3184022.0
1759476060,4458.59,4459.7,4454.0,4456.46,4033602.0
1759476240,4456.77,4456.85,4453.2,4453.9,4248724.0
1759476420,4454.13,4454.79,4451.99,4452.51,3985238.0
1759476600,4452.78,4458.3,4452.5,4455.11,3824592.0
1759476780,4455.12,4460.1,4454.54,4459.58,2812878.0
1759476960,4459.57,4459.58,4454.79,4457.0,2089436.0
1759477140,4456.99,4460.99,4456.99,4460.46,1704354.0
1759477320,4460.45,4461.64,4455.02,4456.91,2686494.0
1759477500,4456.92,4460.93,4455.49,4459.05,2412568.0
1759477680,4459.04,4460.86,4458.73,4459.17,1749510.0
1759477860,4459.17,4461.0,4457.97,4458.0,1364526.0
1759478040,4458.01,4458.68,4453.64,4455.73,2276070.0
1759478220,4455.72,4460.99,4453.83,4460.84,2511614.0
1759478400,4460.84,4462.49,4457.02,4457.02,2906306.0
1759478580,4456.56,4458.0,4454.65,4454.85,1425590.0
1759478760,4454.85,4456.1,4446.85,4447.53,9250352.0
1759478940,4447.52,4448.19,4440.72,4441.71,9851426.0
1759479120,4441.64,4444.43,4438.63,4439.71,5804292.0
1759479300,4439.7,4440.26,4426.55,4426.84,15447492.0
1759479480,4427.03,4438.62,4426.32,4438.61,6765702.0
1759479660,4438.62,4444.22,4438.61,4441.18,5715204.0
1759479840,4441.19,4449.8,4441.18,4449.43,3569922.0
1759480020,4449.43,4449.81,4446.17,4448.27,3282318.0
1759480200,4448.47,4451.41,4446.5,4449.73,6502174.0
1759480380,4449.74,4453.5,4448.28,4453.35,3792716.0
1759480560,4453.36,4454.76,4449.0,4454.31,2773916.0
1759480740,4454.52,4456.51,4450.2,4455.68,2936850.0
1759480920,4455.68,4457.11,4453.24,4454.0,3980814.0
1759481100,4453.59,4458.93,4453.58,4457.28,4553972.0
1759481280,4457.29,4457.29,4453.17,4456.74,1816356.0
1759481460,4456.11,4458.0,4455.48,4458.0,1906342.0
1759481640,4457.99,4458.87,4456.0,4458.29,2030678.0
1759481820,4458.3,4465.14,4458.04,4464.56,4627958.0
1759482000,4464.55,4468.16,4463.04,4465.01,6751476.0
1759482180,4465.02,4466.19,4461.54,4466.19,3534766.0
1759482360,4466.19,4471.16,4465.33,4466.0,3764810.0
1759482540,4466.0,4466.87,4459.6,4460.65,2487874.0
1759482720,4461.37,4462.33,4454.72,4458.12,5087798.0
1759482900,4458.11,4459.81,4455.45,4457.39,2041062.0
1759483080,4457.39,4461.0,4455.33,4460.99,1187608.0
1759483260,4460.99,4469.73,4459.95,4469.17,3418554.0
1759483440,4469.16,4480.75,4469.16,4471.31,8827642.0
1759483620,4471.32,4477.09,4470.9,4473.44,3173166.0
1759483800,4473.44,4475.01,4468.62,4468.62,2781072.0
1759483980,4468.62,4470.87,4468.0,4470.14,1509124.0
1759484160,4470.15,4470.15,4465.66,4467.76,1544774.0
1759484340,4467.75,4472.76,4467.75,4471.06,1696476.0
1759484520,4471.0,4475.21,4470.71,4473.84,858354.0
1759484700,4473.84,4478.09,4473.1,4475.7,1618114.0
1759484880,4475.7,4475.7,4472.06,4472.42,2265058.0
1759485060,4472.42,4474.08,4471.83,4474.07,1177324.0
1759485240,4474.07,4474.68,4472.58,4472.96,1248202.0
1759485420,4472.95,4474.18,4470.93,4471.75,857954.0
1759485600,4471.76,4472.0,4468.0,4471.14,1620878.0
1759485780,4471.14,4471.86,4468.18,4468.89,672030.0
1759485960,4468.89,4471.31,4466.5,4466.98,1763128.0
1759486140,4466.99,4467.6,4465.56,4465.88,2463418.0
1759486320,4465.89,4471.12,4465.88,4471.11,1154220.0
1759486500,4471.12,4476.1,4471.11,4473.98,1698082.0
1759486680,4473.98,4480.16,4473.98,4476.45,3689702.0
1759486860,4476.45,4478.81,4474.44,4476.37,1546042.0
1759487040,4476.37,4479.71,4475.64,4478.92,1661832.0
1759487220,4478.92,4483.37,4478.92,4480.67,2682014.0
1759487400,4480.67,4481.98,4479.87,4480.67,1439302.0
1759487580,4480.67,4481.0,4478.35,4478.76,1141624.0
1759487760,4478.76,4480.0,4478.1,4478.89,792110.0
1759487940,4478.89,4489.53,4478.89,4489.18,4022582.0
1759488120,4489.42,4491.53,4488.52,4489.6,4216130.0
1759488300,4489.6,4489.6,4486.0,4486.9,2587460.0
1759488480,4486.89,4487.0,4484.77,4486.63,1161364.0
1759488660,4486.36,4489.32,4485.84,4489.32,1520650.0
1759488840,4489.37,4493.08,4488.0,4488.01,2762062.0
1759489020,4488.0,4488.9,4487.34,4487.34,1064270.0
1759489200,4487.19,4488.0,4485.29,4485.82,1401276.0
1759489380,4485.82,4485.83,4481.67,4482.35,2261492.0
1759489560,4482.35,4483.02,4477.68,4477.69,2509938.0
1759489740,4477.75,4480.03,4472.15,4475.27,3241808.0
1759489920,4475.27,4476.03,4470.68,4472.93,2425004.0
1759490100,4472.93,4472.94,4468.86,4468.86,2815074.0
1759490280,4469.54,4472.94,4464.74,4472.32,6165910.0
1759490460,4472.31,4476.34,4471.49,4476.34,1710390.0
1759490640,4476.34,4482.68,4476.34,4477.01,3063736.0
1759490820,4477.01,4479.12,4474.44,4477.69,1472404.0
1759491000,4477.69,4478.47,4474.13,4475.77,1539424.0
1759491180,4475.53,4475.53,4471.32,4471.79,1463760.0
1759491360,4471.79,4476.38,4471.79,4472.91,1581868.0
1759491540,4472.9,4478.9,4472.9,4477.0,1072676.0
1759491720,4476.99,4485.0,4476.99,4482.87,2435220.0
1759491900,4482.86,4483.96,4480.52,4480.93,1264620.0
1759492080,4480.93,4483.1,4479.56,4481.07,887516.0
1759492260,4481.06,4485.01,4481.06,4483.95,1884038.0
1759492440,4483.36,4483.41,4478.84,4478.85,924142.0
1759492620,4478.85,4478.85,4474.97,4476.19,1563226.0
1759492800,4476.52,4480.61,4476.2,4480.26,1661808.0
1759492980,4480.46,4481.0,4475.03,4477.38,1458018.0
1759493160,4477.38,4482.29,4476.35,4476.36,1687524.0
1759493340,4476.36,4478.14,4472.18,4476.75,1695918.0
1759493520,4476.81,4480.87,4476.81,4479.04,1004818.0
1759493700,4479.04,4483.12,4476.26,4476.8,1734008.0
1759493880,4476.8,4477.46,4473.54,4475.26,1226774.0
1759494060,4475.27,4476.37,4472.12,4476.36,3111774.0
1759494240,4476.36,4476.93,4474.0,4476.06,688012.0
1759494420,4476.06,4477.48,4471.47,4472.06,1883572.0
1759494600,4471.87,4490.45,4470.84,4484.35,7264542.0
1759494780,4484.34,4487.91,4477.01,4479.64,4808608.0
1759494960,4479.64,4484.53,4478.97,4484.19,2370754.0
1759495140,4484.19,4487.87,4481.78,4482.4,1554980.0
1759495320,4482.0,4484.71,4480.56,4481.76,1313794.0
1759495500,4481.64,4484.08,4478.61,4479.93,1501592.0
1759495680,4479.93,4479.99,4477.0,4478.98,1729924.0
1759495860,4478.83,4484.16,4477.83,4484.15,1157444.0
1759496040,4484.15,4484.63,4481.9,4482.83,882246.0
1759496220,4482.82,4483.19,4480.36,4480.58,756930.0
1759496400,4480.59,4480.59,4467.25,4467.66,3859960.0
1759496580,4468.0,4471.09,4448.55,4456.65,11168004.0
1759496760,4456.96,4465.71,4453.15,4455.45,7628308.0
1759496940,4455.45,4466.86,4454.86,4464.93,6126430.0
1759497120,4464.93,4468.72,4464.57,4465.43,2004868.0
1759497300,4465.43,4473.88,4463.45,4473.51,2170798.0
1759497480,4473.5,4476.7,4472.27,4476.7,1564492.0
1759497660,4476.69,4484.3,4476.69,4483.01,4452734.0
1759497840,4483.01,4487.7,4481.24,4484.31,6617562.0
1759498020,4484.31,4492.25,4483.1,4489.52,5424968.0
1759498200,4489.53,4501.96,4484.56,4486.63,13295844.0
1759498380,4486.25,4490.79,4481.6,4482.75,8159390.0
1759498560,4482.98,4485.99,4473.18,4483.1,7382568.0
1759498740,4483.61,4489.24,4468.85,4475.04,7004418.0
1759498920,4475.03,4475.03,4464.17,4469.59,8117768.0
1759499100,4469.2,4479.63,4468.12,4477.65,4658124.0
1759499280,4477.62,4482.5,4474.94,4475.04,2221562.0
1759499460,4475.49,4481.39,4471.22,4479.4,3739354.0
1759499640,4479.47,4479.47,4469.23,4469.3,3556638.0
1759499820,4469.29,4473.53,4464.89,4468.51,3988520.0
1759500000,4468.51,4468.51,4450.6,4454.03,14967880.0
1759500180,4453.8,4465.99,4451.83,4458.95,6540070.0
1759500360,4458.75,4466.3,4455.6,4458.21,5009648.0
1759500540,4458.22,4458.22,4451.0,4451.73,4559416.0
1759500720,4451.0,4460.0,4442.04,4448.73,9279418.0
1759500900,4448.1,4452.33,4438.12,4445.55,8423534.0
1759501080,4444.42,4444.67,4436.2,4436.27,8854296.0
1759501260,4436.2,4462.04,4434.64,4457.01,15622338.0
1759501440,4456.36,4466.46,4455.34,4463.2,5109666.0
1759501620,4463.37,4466.62,4461.17,4464.39,4652408.0
1759501800,4464.4,4464.67,4455.75,4455.92,4121474.0
1759501980,4455.93,4463.25,4454.25,4463.25,4010346.0
1759502160,4463.27,4477.33,4463.27,4477.33,8789470.0
1759502340,4477.33,4483.27,4473.6,4474.01,9388576.0
1759502520,4473.79,4477.39,4469.39,4470.3,2681404.0
1759502700,4470.31,4486.96,4470.31,4483.15,6877440.0
1759502880,4483.14,4483.41,4476.56,4479.06,3735398.0
1759503060,4479.07,4488.13,4478.33,4487.98,4622758.0
1759503240,4487.98,4487.99,4478.92,4481.65,4914480.0
1759503420,4481.65,4482.96,4477.37,4481.14,3132146.0
1759503600,4481.14,4481.14,4469.64,4471.93,4056274.0
1759503780,4471.92,4474.34,4462.02,4468.16,9237428.0
1759503960,4468.18,4472.82,4466.85,4468.87,6103690.0
1759504140,4468.87,4468.87,4455.83,4460.74,5018412.0
1759504320,4460.74,4465.99,4459.27,4465.99,1461624.0
1759504500,4465.99,4477.49,4465.98,4477.49,5929812.0
1759504680,4477.03,4492.21,4476.7,4486.01,11742482.0
1759504860,4486.01,4493.47,4481.27,4486.69,7955382.0
1759505040,4486.73,4487.28,4478.28,4480.85,4884406.0
1759505220,4480.73,4482.57,4475.62,4478.54,3228298.0
1759505400,4478.75,4498.99,4477.27,4494.19,10948938.0
1759505580,4494.19,4504.78,4494.19,4503.54,10052666.0
1759505760,4503.53,4504.06,4493.35,4498.76,5788264.0
1759505940,4498.76,4502.0,4493.69,4500.0,3784870.0
1759506120,4500.0,4501.09,4495.12,4499.56,2985910.0
1759506300,4499.56,4508.47,4498.84,4500.61,6873256.0
1759506480,4500.6,4509.21,4494.78,4508.66,6629036.0
1759506660,4509.01,4517.79,4508.6,4515.71,10614928.0
1759506840,4515.26,4527.5,4515.15,4523.43,12131304.0
1759507020,4524.1,4540.39,4524.1,4532.89,16373232.0
1759507200,4533.19,4559.36,4532.89,4547.68,24192702.0
1759507380,4546.46,4549.74,4516.44,4534.85,23403162.0
1759507560,4534.44,4540.64,4529.51,4532.19,11559214.0
1759507740,4532.35,4550.47,4532.35,4550.39,11449142.0
1759507920,4550.04,4555.44,4538.32,4539.3,13157270.0
1759508100,4539.31,4547.22,4531.6,4532.65,8203298.0
1759508280,4532.42,4537.45,4528.39,4537.05,8475812.0
1759508460,4537.05,4548.0,4533.87,4536.67,9999768.0
1759508640,4536.53,4545.0,4536.51,4543.86,6110032.0
1759508820,4543.88,4551.15,4543.88,4546.94,5337932.0
1759509000,4546.55,4551.34,4541.75,4549.41,5488458.0
1759509180,4549.41,4574.93,4549.41,4573.87,24436550.0
1759509360,4574.73,4590.7,4573.65,4574.51,27040414.0
1759509540,4574.51,4583.74,4574.35,4574.9,7004854.0
1759509720,4574.91,4579.3,4568.89,4579.3,6881414.0
1759509900,4579.29,4581.25,4559.53,4563.73,13251442.0
1759510080,4563.72,4566.24,4543.59,4546.61,17092998.0
1759510260,4546.61,4552.2,4531.16,4538.69,17484516.0
1759510440,4538.69,4546.0,4535.6,4539.41,9399886.0
1759510620,4538.48,4541.38,4533.17,4534.66,2484688.0
1759510800,4523.25,4523.25,4470.24,4483.09,55468868.0
1759510980,4483.49,4487.67,4463.6,4475.67,36558382.0
1759511160,4475.31,4492.99,4473.4,4491.94,17884844.0
1759511340,4492.2,4520.19,4490.0,4514.15,24357140.0
1759511520,4514.14,4524.38,4513.32,4517.94,9182236.0
1759511700,4518.01,4520.19,4498.53,4502.85,17942156.0
1759511880,4503.6,4506.92,4488.05,4496.66,11768882.0
1759512060,4497.72,4509.58,4493.66,4504.21,8633304.0
1759512240,4503.99,4504.58,4491.03,4500.99,6960482.0
1759512420,4500.99,4502.47,4492.3,4496.57,4018910.0
1759512600,4495.55,4504.35,4487.95,4504.34,6339688.0
1759512780,4504.52,4508.24,4498.65,4506.42,3435012.0
1759512960,4506.52,4509.72,4502.56,4507.74,4301176.0
1759513140,4507.75,4514.66,4502.48,4504.38,6080206.0
1759513320,4504.65,4505.94,4496.49,4503.81,5347522.0
1759513500,4504.94,4504.94,4483.4,4489.09,11221154.0
1759513680,4489.05,4491.55,4475.0,4477.5,11102738.0
1759513860,4478.31,4479.82,4452.52,4461.42,24514952.0
1759514040,4461.2,4475.01,4452.14,4474.07,14604412.0
1759514220,4474.76,4477.72,4467.6,4469.18,7394492.0
1759514400,4469.84,4472.39,4452.1,4468.17,10014620.0
1759514580,4468.44,4469.99,4454.53,4460.76,6910330.0
1759514760,4459.46,4470.42,4448.86,4465.66,8979776.0
1759514940,4465.59,4480.8,4465.59,4477.74,7715430.0
1759515120,4477.75,4482.23,4474.5,4479.65,5401240.0
1759515300,4479.66,4484.4,4478.31,4482.9,3636458.0
1759515480,4482.9,4490.0,4482.51,4485.2,4366942.0
1759515660,4485.6,4495.26,4485.59,4490.56,5958376.0
1759515840,4490.89,4501.38,4489.79,4501.38,6656510.0
1759516020,4501.38,4502.47,4497.24,4499.7,4178544.0
1759516200,4499.7,4504.0,4490.39,4492.09,6573274.0
1759516380,4492.09,4500.12,4490.81,4497.71,4734678.0
1759516560,4497.48,4504.8,4493.73,4501.1,3435628.0
1759516740,4501.1,4503.62,4496.29,4496.8,3549418.0
1759516920,4496.79,4500.58,4496.45,4498.46,1724280.0
1759517100,4497.81,4503.85,4495.1,4503.06,2585842.0
1759517280,4503.17,4508.35,4494.08,4495.09,5064664.0
1759517460,4495.49,4500.71,4494.5,4497.35,3004288.0
1759517640,4497.67,4501.59,4497.43,4501.56,2026194.0
1759517820,4501.95,4510.0,4501.86,4509.81,4292104.0
1759518000,4509.81,4513.5,4501.48,4502.94,3838152.0
1759518180,4502.94,4504.9,4500.8,4502.94,2113702.0
1759518360,4502.94,4506.63,4502.21,4504.01,1660238.0
1759518540,4504.0,4515.98,4504.0,4515.98,2716770.0
1759518720,4516.23,4518.13,4508.5,4509.88,5637790.0
1759518900,4509.88,4542.34,4509.87,4529.0,19214360.0
1759519080,4529.01,4532.38,4523.97,4524.28,2995604.0
1759519260,4524.55,4525.57,4518.65,4519.88,2009394.0
1759519440,4519.88,4527.99,4517.71,4526.41,2433282.0
1759519620,4526.72,4533.78,4525.71,4528.4,11648960.0
1759519800,4528.69,4534.09,4527.29,4527.39,2026666.0
1759519980,4527.39,4532.99,4527.0,4531.3,1906058.0
1759520160,4531.3,4533.62,4523.0,4525.67,1783208.0
1759520340,4525.67,4529.76,4519.34,4528.2,1659788.0
1759520520,4528.2,4528.77,4519.51,4520.87,2249424.0
1759520700,4520.87,4521.35,4515.0,4517.82,2830998.0
1759520880,4518.0,4520.49,4511.36,4515.26,2505898.0
1759521060,4515.26,4520.0,4514.23,4517.11,1244178.0
1759521240,4517.11,4520.84,4516.43,4516.83,1435064.0
1759521420,4516.93,4520.28,4514.49,4517.75,1411150.0
1759521600,4517.65,4518.07,4501.0,4503.94,7830160.0
1759521780,4503.94,4509.67,4495.0,4501.52,6120400.0
1759521960,4501.52,4509.0,4500.69,4500.69,2487752.0
1759522140,4500.23,4500.7,4491.37,4498.08,3720084.0
1759522320,4498.08,4503.0,4498.05,4502.22,2962300.0
1759522500,4502.22,4510.4,4501.68,4509.66,2268312.0
1759522680,4509.65,4517.81,4508.89,4515.08,1786590.0
1759522860,4515.08,4517.05,4514.31,4515.0,1740060.0
1759523040,4515.0,4517.34,4513.79,4516.0,960204.0
1759523220,4515.99,4516.37,4509.69,4516.37,1771932.0
1759523400,4516.84,4523.78,4516.84,4522.7,1727408.0
1759523580,4523.54,4524.79,4519.0,4524.56,1529652.0
1759523760,4524.55,4526.47,4523.2,4525.71,1117850.0
1759523940,4525.99,4526.31,4521.7,4524.94,694486.0
1759524120,4525.65,4539.61,4525.51,4539.6,4010744.0
1759524300,4539.6,4541.21,4530.24,4530.79,2983466.0
1759524480,4530.79,4531.03,4526.56,4528.8,1523360.0
1759524660,4528.8,4528.83,4525.62,4526.33,744126.0
1759524840,4526.34,4533.72,4526.33,4533.72,968976.0
1759525020,4533.84,4534.69,4530.76,4533.0,1306396.0
1759525200,4532.92,4534.75,4529.25,4531.0,1327594.0
1759525380,4531.0,4535.74,4530.45,4534.65,1732636.0
1759525560,4534.65,4535.79,4530.86,4532.01,2302700.0
1759525740,4532.0,4532.01,4526.3,4528.81,1462388.0
1759525920,4528.81,4531.37,4526.82,4531.37,1579622.0
1759526100,4531.37,4533.3,4525.0,4526.78,827926.0
1759526280,4526.78,4528.8,4522.02,4525.0,2081874.0
1759526460,4524.99,4528.16,4524.0,4524.0,879764.0
1759526640,4524.0,4526.54,4523.98,4525.16,1043458.0
1759526820,4525.16,4526.69,4524.75,4526.0,355922.0
1759527000,4526.0,4531.37,4524.74,4525.7,1348678.0
1759527180,4525.7,4526.53,4521.21,4522.19,1311868.0
1759527360,4522.19,4525.43,4522.18,4523.13,754606.0
1759527540,4523.13,4523.64,4516.73,4516.96,1305574.0
1759527720,4516.96,4522.3,4516.95,4521.92,1330242.0
1759527900,4521.94,4524.62,4519.31,4519.46,700300.0
1759528080,4519.46,4519.46,4512.22,4512.69,1063782.0
1759528260,4512.68,4519.35,4512.68,4517.86,1854800.0
1759528440,4517.87,4520.98,4516.89,4520.98,903904.0
1759528620,4520.97,4526.53,4520.97,4521.1,1657996.0
1759528800,4521.1,4530.0,4521.1,4529.32,3608828.0
1759528980,4529.32,4530.54,4525.76,4528.34,2903484.0
1759529160,4528.34,4533.0,4527.48,4531.46,1419916.0
1759529340,4531.47,4532.6,4526.09,4527.27,871444.0
1759529520,4527.08,4528.8,4525.83,4528.52,564192.0
1759529700,4528.52,4528.59,4523.23,4527.27,1847164.0
1759529880,4527.27,4528.01,4525.0,4525.85,576896.0
1759530060,4525.86,4525.86,4522.49,4524.67,841392.0
1759530240,4524.77,4529.0,4524.77,4526.53,986564.0
1759530420,4526.52,4528.31,4524.16,4524.56,361232.0
1759530600,4524.66,4527.05,4524.03,4526.41,473476.0
1759530780,4526.42,4530.01,4526.41,4529.86,1129974.0
1759530960,4529.85,4532.78,4529.85,4532.53,740818.0
1759531140,4532.54,4532.98,4529.0,4529.05,570746.0
1759531320,4529.05,4529.68,4526.65,4527.25,510962.0
1759531500,4527.33,4528.23,4525.46,4527.0,443470.0
1759531680,4527.29,4530.65,4527.29,4529.87,994522.0
1759531860,4529.87,4529.89,4525.18,4525.45,671310.0
1759532040,4525.44,4525.58,4523.47,4524.49,397774.0
1759532220,4524.49,4526.69,4523.33,4526.65,549754.0
1759532400,4526.42,4527.07,4523.61,4524.73,947212.0
1759532580,4524.74,4524.74,4520.45,4520.47,647944.0
1759532760,4520.46,4520.85,4518.31,4518.65,709312.0
1759532940,4518.65,4519.67,4515.4,4517.0,1441798.0
1759533120,4517.01,4517.01,4514.01,4515.8,1085110.0
1759533300,4515.54,4518.75,4515.27,4515.28,2086002.0
1759533480,4515.28,4520.95,4515.27,4520.94,710062.0
1759533660,4520.94,4521.98,4516.48,4516.49,881710.0
1759533840,4516.49,4517.41,4515.85,4516.39,479320.0
1759534020,4516.4,4516.64,4514.47,4514.71,779802.0
1759534200,4514.71,4514.71,4505.15,4507.48,3744402.0
1759534380,4507.48,4517.65,4507.47,4517.12,1637984.0
1759534560,4517.46,4520.0,4516.89,4519.99,1009228.0
1759534740,4519.99,4521.84,4519.48,4520.58,690642.0
1759534920,4520.58,4520.59,4515.36,4515.89,903576.0
1759535100,4515.89,4518.23,4514.47,4516.05,535662.0
1759535280,4516.04,4516.05,4510.83,4510.91,723846.0
1759535460,4510.9,4517.55,4510.9,4516.1,1536546.0
1759535640,4516.09,4516.1,4510.4,4510.76,1203050.0
1759535820,4510.77,4512.0,4509.1,4510.92,691080.0
1759536000,4511.12,4511.62,4508.5,4508.5,1279024.0
1759536180,4508.51,4509.54,4500.49,4509.35,8338602.0
1759536360,4509.36,4515.4,4509.35,4511.62,2286318.0
1759536540,4511.62,4515.46,4511.09,4512.78,1082108.0
1759536720,4512.79,4512.79,4507.42,4507.43,746418.0
1759536900,4507.43,4509.15,4505.81,4506.92,1159780.0
1759537080,4506.91,4509.15,4505.46,4505.46,940998.0
1759537260,4505.46,4508.7,4505.46,4508.24,938888.0
1759537440,4508.24,4508.7,4500.09,4500.34,1648070.0
1759537620,4500.35,4502.0,4495.53,4495.73,3985186.0
1759537800,4495.73,4501.13,4495.0,4496.42,2090670.0
1759537980,4496.42,4496.42,4493.81,4495.42,1760608.0
1759538160,4495.08,4499.6,4494.5,4495.13,1996100.0
1759538340,4495.13,4503.02,4493.28,4502.01,3108330.0
1759538520,4502.01,4502.68,4496.97,4497.41,850614.0
1759538700,4497.41,4501.73,4495.79,4500.27,1577038.0
1759538880,4500.26,4500.77,4495.0,4495.01,966474.0
1759539060,4495.29,4499.23,4495.29,4497.87,835018.0
1759539240,4497.87,4500.0,4495.8,4496.6,620268.0
1759539420,4496.6,4500.0,4495.26,4499.99,755178.0
1759539600,4499.99,4500.77,4495.35,4497.52,903160.0
1759539780,4497.52,4498.72,4494.3,4495.59,1646920.0
1759539960,4495.6,4496.85,4492.09,4495.59,1769988.0
1759540140,4495.64,4495.64,4489.68,4489.68,2598276.0
1759540320,4489.37,4490.78,4486.46,4490.27,3259020.0
1759540500,4489.91,4490.64,4486.48,4487.64,1361392.0
1759540680,4487.64,4492.72,4486.45,4491.6,1878300.0
1759540860,4491.6,4491.6,4487.1,4489.42,1370658.0
1759541040,4489.43,4489.43,4487.0,4487.98,1253256.0
1759541220,4487.98,4489.59,4485.0,4485.4,2022318.0
1759541400,4485.41,4491.05,4484.35,4489.56,1836318.0
1759541580,4489.46,4489.47,4482.61,4483.0,2965040.0
1759541760,4483.0,4484.14,4480.74,4483.33,2179366.0
1759541940,4483.33,4485.0,4481.88,4481.9,1560106.0
1759542120,4481.91,4484.72,4481.64,4482.19,1365678.0
1759542300,4482.18,4483.0,4481.0,4481.59,1355054.0
1759542480,4481.59,4482.0,4468.73,4471.81,12283308.0
1759542660,4471.81,4473.78,4470.22,4472.44,2678058.0
1759542840,4472.44,4475.7,4466.08,4473.79,5964720.0
1759543020,4473.79,4478.27,4472.23,4478.26,2133150.0
1759543200,4478.46,4484.75,4477.33,4484.7,2784170.0
1759543380,4484.69,4487.99,4484.0,4487.15,2802924.0
1759543560,4487.15,4488.0,4479.24,4479.62,2308584.0
1759543740,4479.61,4479.89,4474.4,4475.99,1946842.0
1759543920,4475.99,4480.0,4468.38,4471.88,2794094.0
1759544100,4472.0,4472.35,4461.85,4465.58,7281932.0
1759544280,4465.2,4469.73,4462.05,4469.71,3309838.0
1759544460,4469.71,4474.81,4466.68,4471.61,2027764.0
1759544640,4471.14,4474.2,4468.92,4474.19,3862898.0
1759544820,4474.19,4478.26,4473.28,4476.67,2026108.0
1759545000,4477.01,4478.02,4473.0,4474.99,1911484.0
1759545180,4474.98,4478.9,4473.57,4477.91,1269196.0
1759545360,4477.92,4479.18,4474.72,4479.18,1204236.0
1759545540,4479.17,4479.4,4476.06,4478.63,929190.0
1759545720,4478.63,4480.7,4478.35,4478.36,1122210.0
1759545900,4478.35,4478.69,4475.62,4478.19,1401838.0
1759546080,4478.18,4482.38,4478.18,4482.01,1060662.0
1759546260,4482.01,4485.38,4481.53,4482.94,2921246.0
1759546440,4483.15,4487.28,4482.02,4483.66,1995016.0
1759546620,4483.56,4483.56,4480.84,4482.65,954294.0
1759546800,4482.7,4485.84,4479.64,4480.17,1037034.0
1759546980,4480.16,4480.17,4475.64,4477.64,1820446.0
1759547160,4477.63,4477.64,4471.65,4471.65,2554192.0
1759547340,4471.22,4474.15,4471.22,4473.35,850522.0
1759547520,4473.35,4473.35,4468.85,4472.12,2640486.0
1759547700,4472.58,4475.84,4470.51,4475.83,1235136.0
1759547880,4475.84,4480.5,4475.84,4480.5,2059750.0
1759548060,4480.5,4481.02,4476.71,4479.64,1356892.0
1759548240,4479.64,4481.05,4478.52,4480.89,1010814.0
1759548420,4480.89,4481.04,4479.12,4480.54,475688.0
1759548600,4480.54,4483.73,4478.81,4483.72,1502340.0
1759548780,4483.72,4484.5,4482.7,4483.08,1652722.0
1759548960,4483.09,4483.09,4479.24,4479.25,999600.0
1759549140,4479.24,4481.3,4479.23,4481.02,943484.0
1759549320,4481.02,4481.41,4479.99,4480.51,350076.0
1759549500,4480.51,4485.0,4478.6,4483.33,1418452.0
1759549680,4483.33,4483.33,4476.16,4480.17,2334524.0
1759549860,4480.48,4483.73,4478.99,4481.6,1315026.0
1759550040,4482.06,4485.0,4482.06,4484.95,1132032.0
1759550220,4484.95,4486.58,4483.51,4484.48,1371834.0
1759550400,4484.48,4486.0,4483.44,4485.73,848588.0
1759550580,4485.73,4487.51,4484.09,4486.16,1160276.0
1759550760,4486.52,4489.5,4486.25,4487.62,1788532.0
1759550940,4487.62,4489.19,4487.0,4487.89,939592.0
1759551120,4487.89,4488.57,4486.13,4487.0,723840.0
1759551300,4487.2,4487.56,4481.51,4482.3,1015906.0
1759551480,4482.82,4484.53,4481.0,4483.18,1320390.0
1759551660,4483.17,4483.59,4480.89,4481.35,762874.0
1759551840,4481.35,4483.44,4480.99,4481.3,798970.0
1759552020,4481.3,4482.47,4478.6,4478.61,678978.0
1759552200,4478.6,4481.98,4477.07,4480.78,1013672.0
1759552380,4480.79,4481.98,4479.55,4480.39,553238.0
1759552560,4480.39,4483.88,4480.38,4482.02,549178.0
1759552740,4482.01,4493.97,4480.0,4492.14,3187544.0
1759552920,4492.14,4492.14,4488.4,4492.13,1795136.0
1759553100,4492.13,4497.39,4491.9,4497.39,4123910.0
1759553280,4497.39,4497.39,4492.01,4494.47,1381438.0
1759553460,4494.47,4494.51,4492.1,4493.67,814790.0
1759553640,4493.67,4493.68,4488.12,4488.13,1533676.0
1759553820,4488.13,4491.63,4488.12,4491.63,1167640.0
1759554000,4491.63,4495.99,4490.0,4494.74,1364244.0
1759554180,4494.31,4497.25,4493.47,4496.12,2512674.0
1759554360,4496.12,4498.63,4495.12,4498.49,1966972.0
1759554540,4498.71,4502.47,4498.7,4500.39,3321236.0
1759554720,4500.42,4502.91,4499.26,4502.91,2597336.0
1759554900,4502.9,4502.91,4498.69,4498.69,1909348.0
1759555080,4498.68,4501.75,4497.99,4501.24,1801176.0
1759555260,4501.25,4503.4,4500.34,4501.75,1370784.0
1759555440,4501.32,4508.6,4499.71,4503.22,4328618.0
1759555620,4503.21,4503.51,4497.8,4498.58,1747534.0
1759555800,4498.58,4499.52,4494.81,4496.31,1528222.0
1759555980,4496.31,4499.36,4495.56,4496.47,1029580.0
1759556160,4496.47,4499.4,4495.04,4495.87,1150018.0
1759556340,4495.87,4497.73,4494.55,4496.21,1026312.0
1759556520,4496.54,4498.91,4494.24,4494.62,3736412.0
1759556700,4494.62,4497.39,4492.97,4493.91,1690738.0
1759556880,4493.85,4500.68,4493.03,4498.77,1529524.0
1759557060,4498.99,4501.41,4497.58,4500.78,1204950.0
1759557240,4500.78,4501.64,4499.82,4500.41,1336100.0
1759557420,4500.41,4502.21,4500.14,4501.61,656128.0
1759557600,4501.8,4507.42,4500.18,4507.23,2427948.0
1759557780,4507.23,4508.8,4504.09,4505.75,1453798.0
1759557960,4505.76,4505.76,4501.64,4504.93,1419548.0
1759558140,4504.94,4507.79,4504.04,4505.98,831910.0
1759558320,4505.99,4506.15,4504.4,4506.01,1040248.0
1759558500,4506.01,4513.4,4505.76,4510.7,3391614.0
1759558680,4510.7,4514.1,4510.7,4512.07,2351486.0
1759558860,4512.06,4515.7,4512.06,4514.26,2213416.0
1759559040,4514.26,4514.26,4510.52,4511.33,1659728.0
1759559220,4511.07,4511.28,4508.5,4508.5,941722.0
1759559400,4508.5,4509.21,4507.4,4508.92,1534202.0
1759559580,4508.92,4510.75,4505.8,4506.57,2748646.0
1759559760,4506.57,4512.0,4506.57,4511.5,1337918.0
1759559940,4511.5,4515.65,4510.7,4513.83,1433936.0
1759560120,4513.83,4513.83,4506.0,4507.77,2314566.0
1759560300,4507.78,4510.1,4506.95,4510.09,1004348.0
1759560480,4510.09,4511.16,4507.55,4508.92,1270660.0
1759560660,4508.92,4508.92,4506.17,4506.43,892872.0
1759560840,4506.43,4506.89,4502.76,4504.54,1257036.0
1759561020,4504.83,4505.41,4504.29,4504.99,597948.0
1759561200,4504.76,4509.12,4503.97,4509.12,944926.0
1759561380,4509.11,4511.73,4508.45,4509.39,1029654.0
1759561560,4509.38,4512.37,4507.52,4507.52,1835466.0
1759561740,4507.52,4509.9,4505.8,4509.28,1288700.0
1759561920,4509.28,4509.28,4503.9,4503.9,1402522.0
1759562100,4503.9,4504.37,4502.01,4502.25,1469186.0
1759562280,4502.25,4502.34,4497.55,4499.99,3133056.0
1759562460,4499.99,4500.76,4499.15,4500.03,1498502.0
1759562640,4500.04,4502.85,4499.29,4502.84,1665254.0
1759562820,4502.84,4502.87,4497.66,4498.12,2080370.0
1759563000,4498.13,4501.84,4497.88,4501.83,2104994.0
1759563180,4501.84,4501.84,4497.49,4499.8,1430302.0
1759563360,4499.8,4503.85,4499.01,4503.84,1745218.0
1759563540,4503.85,4503.85,4500.57,4501.57,1100582.0
1759563720,4501.57,4503.37,4501.2,4502.0,1360924.0
1759563900,4502.0,4502.01,4498.84,4498.84,538952.0
1759564080,4498.84,4498.93,4493.77,4494.14,1812798.0
1759564260,4494.15,4495.8,4493.06,4495.79,2097378.0
1759564440,4495.8,4495.91,4491.68,4494.15,2334548.0
1759564620,4494.15,4497.45,4493.38,4496.24,977212.0
1759564800,4496.24,4497.44,4496.23,4496.89,874330.0
1759564980,4496.58,4500.47,4496.57,4498.12,2936406.0
1759565160,4498.13,4498.58,4495.76,4495.76,954336.0
1759565340,4495.77,4499.46,4495.0,4497.55,2072766.0
1759565520,4497.55,4501.0,4497.55,4497.68,1234004.0
1759565700,4497.68,4497.68,4491.2,4492.41,1250134.0
1759565880,4492.4,4492.71,4490.08,4492.71,2455320.0
1759566060,4492.71,4493.93,4491.28,4491.6,1559348.0
1759566240,4491.6,4494.97,4491.0,4494.07,1577958.0
1759566420,4494.07,4494.07,4490.79,4491.99,1047140.0
1759566600,4491.99,4492.0,4488.23,4489.38,3981530.0
1759566780,4489.38,4490.93,4489.12,4489.18,1276948.0
1759566960,4489.17,4490.0,4488.0,4488.22,1505266.0
1759567140,4488.22,4488.23,4482.0,4482.99,3662078.0
1759567320,4483.67,4486.99,4480.54,4486.01,3392906.0
1759567500,4486.0,4487.54,4482.16,4486.5,2249360.0
1759567680,4486.5,4489.93,4485.07,4486.76,2440750.0
1759567860,4486.76,4486.76,4484.12,4484.19,876162.0
1759568040,4484.19,4490.34,4484.19,4488.85,1526164.0
1759568220,4488.85,4489.26,4486.36,4487.29,1110530.0
1759568400,4487.28,4487.5,4481.82,4482.6,1693232.0
1759568580,4482.6,4492.23,4480.97,4492.22,2726114.0
1759568760,4492.23,4493.06,4489.3,4490.96,2470694.0
1759568940,4490.97,4494.3,4490.0,4492.21,1871004.0
1759569120,4492.21,4495.84,4491.29,4494.21,1552928.0
1759569300,4494.21,4500.54,4494.21,4498.2,3018222.0
1759569480,4498.2,4498.2,4492.62,4493.49,1180338.0
1759569660,4493.49,4494.6,4493.49,4494.59,487562.0
1759569840,4494.59,4494.6,4493.16,4493.44,677338.0
1759570020,4493.44,4493.72,4492.61,4493.72,396308.0
1759570200,4493.72,4493.72,4490.78,4491.78,1131794.0
1759570380,4491.77,4492.0,4490.88,4491.56,451866.0
1759570560,4491.41,4492.54,4490.89,4492.31,477390.0
1759570740,4492.31,4494.6,4492.31,4493.89,833540.0
1759570920,4493.88,4497.01,4493.88,4496.27,2224162.0
1759571100,4496.14,4498.33,4495.37,4496.26,1839004.0
1759571280,4494.8,4494.8,4490.82,4490.83,887562.0
1759571460,4490.83,4490.83,4486.74,4486.75,2227122.0
1759571640,4486.74,4487.31,4484.85,4486.34,1537044.0
1759571820,4485.98,4488.97,4485.48,4487.63,889380.0
1759572000,4487.62,4493.9,4486.13,4493.74,1492282.0
1759572180,4493.74,4497.72,4493.74,4497.0,2035328.0
1759572360,4497.0,4497.0,4494.79,4495.59,913368.0
1759572540,4495.59,4495.6,4492.62,4493.31,673930.0
1759572720,4493.31,4494.0,4492.1,4493.77,1357996.0
1759572900,4493.77,4495.59,4492.59,4495.58,509242.0
1759573080,4495.58,4495.59,4492.39,4495.35,395598.0
1759573260,4495.35,4498.54,4495.14,4498.54,753364.0
1759573440,4498.54,4502.44,4498.54,4502.01,1596222.0
1759573620,4502.01,4502.01,4499.69,4500.67,825818.0
1759573800,4500.67,4501.84,4499.0,4499.01,820744.0
1759573980,4499.0,4499.01,4493.92,4494.13,1223502.0
1759574160,4494.14,4494.14,4485.65,4489.06,2570504.0
1759574340,4489.6,4490.55,4485.54,4487.36,1388406.0
1759574520,4486.83,4486.84,4483.55,4486.0,2212472.0
1759574700,4486.13,4488.54,4484.7,4485.6,1230232.0
1759574880,4485.61,4487.6,4481.85,4482.5,2268070.0
1759575060,4482.5,4484.19,4481.11,4482.72,2128870.0
1759575240,4482.72,4485.59,4481.77,4485.42,2279702.0
1759575420,4485.43,4486.25,4483.78,4485.76,665792.0
1759575600,4485.73,4488.6,4483.07,4488.6,848108.0
1759575780,4488.6,4493.48,4487.86,4492.83,2310788.0
1759575960,4492.83,4493.0,4487.25,4487.25,1188910.0
1759576140,4487.26,4487.99,4485.5,4485.9,584430.0
1759576320,4485.96,4486.65,4483.0,4483.64,1180904.0
1759576500,4483.17,4486.93,4481.25,4486.44,1497170.0
1759576680,4486.44,4487.0,4485.32,4486.39,592912.0
1759576860,4486.28,4486.57,4485.18,4486.49,496650.0
1759577040,4486.49,4488.0,4486.0,4486.81,407970.0
1759577220,4486.81,4490.72,4485.89,4489.79,1113318.0
1759577400,4489.57,4492.17,4489.17,4492.16,680130.0
1759577580,4492.16,4493.38,4491.12,4492.68,1180484.0
1759577760,4492.68,4492.69,4488.26,4488.26,528622.0
1759577940,4488.01,4488.01,4485.01,4487.34,714602.0
1759578120,4487.33,4488.6,4486.34,4486.95,274032.0
1759578300,4486.95,4489.07,4485.6,4488.86,752510.0
1759578480,4488.85,4488.86,4486.8,4487.69,407672.0
1759578660,4487.68,4489.39,4486.09,4486.31,569750.0
1759578840,4486.25,4486.25,4480.8,4481.03,2151100.0
1759579020,4481.02,4483.05,4478.88,4482.43,2563974.0
1759579200,4482.43,4484.28,4478.41,4479.37,1533292.0
1759579380,4479.37,4485.31,4478.12,4483.24,2864288.0
1759579560,4483.24,4483.24,4474.66,4477.0,3035428.0
1759579740,4477.05,4484.96,4477.05,4484.96,2149948.0
1759579920,4484.65,4487.04,4484.64,4486.1,1779002.0
1759580100,4486.1,4486.95,4485.11,4486.94,1260316.0
1759580280,4486.94,4487.46,4480.76,4482.42,1432014.0
1759580460,4482.42,4485.0,4481.46,4482.18,1304090.0
1759580640,4482.27,4483.14,4482.2,4482.43,688520.0
1759580820,4482.43,4483.0,4480.77,4481.6,517524.0
1759581000,4480.86,4486.36,4480.0,4482.53,1176090.0
1759581180,4482.53,4485.01,4482.53,4485.0,933696.0
1759581360,4485.0,4486.37,4483.13,4486.24,1234368.0
1759581540,4486.17,4487.12,4484.84,4487.11,1207302.0
1759581720,4487.11,4487.42,4484.26,4484.7,687348.0
1759581900,4484.7,4484.99,4481.54,4482.14,1110760.0
1759582080,4482.15,4483.46,4480.0,4482.16,1194776.0
1759582260,4482.17,4482.49,4478.95,4479.84,858908.0
1759582440,4479.83,4481.12,4477.95,4479.04,2438608.0
1759582620,4479.03,4479.45,4477.08,4478.01,1306154.0
1759582800,4478.01,4487.05,4477.03,4486.65,1466960.0
1759582980,4486.65,4500.85,4485.92,4496.95,7095914.0
1759583160,4497.17,4507.51,4496.6,4503.48,5962042.0
1759583340,4503.49,4505.36,4498.94,4500.0,3428212.0
1759583520,4499.99,4503.84,4497.74,4497.75,2813146.0
1759583700,4497.74,4502.47,4496.01,4496.88,9770328.0
1759583880,4496.87,4500.14,4496.12,4496.42,1720356.0
1759584060,4496.42,4499.56,4496.42,4498.2,1102544.0
1759584240,4498.19,4498.67,4494.2,4494.3,1775212.0
1759584420,4494.29,4498.0,4494.29,4495.99,883938.0
1759584600,4495.99,4498.86,4495.47,4497.82,1310152.0
1759584780,4497.81,4501.34,4497.81,4500.5,1147984.0
1759584960,4500.49,4502.96,4500.49,4501.2,1347124.0
1759585140,4501.19,4501.2,4500.0,4501.0,478974.0
1759585320,4501.01,4502.03,4498.71,4499.0,1195238.0
1759585500,4499.01,4504.0,4498.95,4503.72,2360866.0
1759585680,4503.71,4503.72,4497.81,4498.46,1479740.0
1759585860,4498.46,4498.46,4494.0,4496.5,1023990.0
1759586040,4496.99,4497.75,4495.67,4496.39,999616.0
1759586220,4496.39,4497.94,4495.0,4497.85,531752.0
1759586400,4497.86,4497.86,4493.68,4496.4,1080548.0
1759586580,4496.42,4500.0,4494.17,4494.3,1152288.0
1759586760,4494.29,4497.48,4492.85,4494.66,1130976.0
1759586940,4494.66,4498.88,4494.66,4498.59,1607830.0
1759587120,4498.59,4506.52,4497.75,4505.56,5355552.0
1759587300,4505.55,4509.89,4504.08,4507.26,2898134.0
1759587480,4507.26,4507.75,4501.8,4501.84,1328446.0
1759587660,4501.84,4503.95,4500.41,4501.6,1654784.0
1759587840,4501.59,4502.67,4498.1,4498.79,1317126.0
1759588020,4498.8,4500.0,4498.25,4499.86,450002.0
1759588200,4499.85,4500.86,4497.15,4498.49,939960.0
1759588380,4498.49,4501.53,4497.66,4500.48,818956.0
1759588560,4500.49,4502.42,4498.9,4502.42,721902.0
1759588740,4502.41,4503.0,4500.95,4501.5,1637528.0
1759588920,4501.5,4502.88,4496.01,4496.06,1051218.0
1759589100,4496.07,4497.82,4493.59,4493.59,1866964.0
1759589280,4493.6,4494.39,4479.26,4480.29,9878206.0
1759589460,4480.4,4481.09,4476.39,4478.11,5541612.0
1759589640,4478.11,4478.91,4473.0,4475.77,7112164.0
1759589820,4475.77,4475.77,4467.03,4468.26,6738098.0
1759590000,4468.25,4481.48,4465.0,4475.18,11188538.0
1759590180,4475.04,4479.35,4473.34,4478.42,2422562.0
1759590360,4478.74,4478.75,4468.63,4472.82,4339286.0
1759590540,4472.82,4474.3,4468.99,4471.52,1681458.0
1759590720,4471.04,4472.11,4463.0,4463.67,5006780.0
1759590900,4463.67,4466.95,4460.58,4466.36,7616058.0
1759591080,4466.36,4469.63,4461.06,4464.92,3474044.0
1759591260,4464.92,4465.2,4452.1,4453.63,12957418.0
1759591440,4453.14,4457.92,4452.0,4455.01,5960976.0
1759591620,4455.01,4455.11,4447.53,4450.98,10179996.0
1759591800,4451.44,4455.51,4439.01,4448.0,21619458.0
1759591980,4447.84,4452.72,4444.79,4451.2,4764988.0
1759592160,4451.2,4451.64,4443.88,4447.46,8928890.0
1759592340,4447.47,4456.6,4444.11,4454.38,6400992.0
1759592520,4454.38,4458.08,4453.75,4456.13,4079038.0
1759592700,4456.13,4464.32,4455.88,4458.67,5068666.0
1759592880,4458.68,4463.32,4457.76,4461.53,2723050.0
1759593060,4461.52,4461.53,4457.51,4459.69,2188722.0
1759593240,4459.69,4459.69,4450.79,4453.65,2963060.0
1759593420,4453.66,4454.91,4451.59,4452.31,1997480.0
1759593600,4452.47,4460.99,4452.47,4455.24,2645250.0
1759593780,4455.25,4459.56,4455.0,4457.54,1558922.0
1759593960,4457.55,4457.6,4454.47,4456.49,1487156.0
1759594140,4456.49,4456.98,4447.59,4454.85,3740712.0
1759594320,4455.17,4455.88,4446.93,4448.62,4084070.0
1759594500,4450.04,4451.85,4443.93,4448.4,4350754.0
1759594680,4448.71,4449.23,4440.01,4442.63,3903966.0
1759594860,4442.63,4447.4,4438.22,4447.39,6038252.0
1759595040,4447.4,4447.4,4440.03,4444.09,3812796.0
1759595220,4444.09,4451.43,4443.62,4451.43,2633908.0
1759595400,4451.42,4460.11,4451.41,4457.3,5762912.0
1759595580,4457.3,4464.62,4457.01,4459.36,4150336.0
1759595760,4459.53,4462.0,4456.1,4458.91,1652320.0
1759595940,4458.9,4466.01,4458.9,4464.36,3418326.0
1759596120,4464.36,4464.36,4460.56,4463.43,1080462.0
1759596300,4463.43,4464.64,4459.76,4463.09,1598208.0
1759596480,4463.09,4463.09,4455.31,4457.66,2725520.0
1759596660,4457.67,4459.65,4457.46,4459.56,1018426.0
1759596840,4459.57,4465.0,4457.83,4463.41,1572736.0
1759597020,4463.41,4466.06,4463.41,4465.2,1457646.0
1759597200,4464.8,4470.38,4461.19,4469.99,3609020.0
1759597380,4469.84,4472.5,4469.0,4472.01,1899730.0
1759597560,4471.94,4473.0,4469.1,4473.0,1175758.0
1759597740,4473.0,4473.69,4467.25,4468.15,1399216.0
1759597920,4468.15,4468.16,4464.77,4464.78,953118.0
1759598100,4464.78,4467.05,4462.87,4464.2,1581854.0
1759598280,4464.19,4466.0,4463.6,4464.99,890746.0
1759598460,4465.0,4467.42,4463.78,4465.93,643910.0
1759598640,4465.93,4469.09,4465.56,4468.92,1358858.0
1759598820,4468.93,4471.19,4468.65,4471.19,1780326.0
1759599000,4471.07,4475.0,4468.77,4472.32,3538458.0
1759599180,4472.32,4472.35,4462.04,4462.16,4415012.0
1759599360,4462.16,4464.5,4460.01,4463.75,1193992.0
1759599540,4463.75,4463.75,4457.23,4457.23,2009640.0
1759599720,4457.23,4457.24,4451.52,4455.41,3846204.0
1759599900,4455.41,4458.68,4455.4,4458.67,894730.0
1759600080,4458.67,4458.67,4452.29,4455.44,1344232.0
1759600260,4455.13,4457.81,4453.07,4457.81,1200146.0
1759600440,4457.81,4459.29,4457.8,4458.61,429532.0
1759600620,4458.61,4458.83,4458.0,4458.72,184450.0
1759600800,4462.19,4464.21,4459.54,4462.98,1189462.0
1759600980,4462.99,4465.26,4462.98,4463.8,679138.0
1759601160,4463.8,4465.37,4463.8,4464.02,523850.0
1759601340,4464.01,4464.56,4462.27,4464.56,403794.0
1759601520,4464.13,4464.57,4461.71,4462.99,1290812.0
1759601700,4462.99,4464.56,4460.25,4462.49,952840.0
1759601880,4462.48,4463.1,4452.1,4455.68,4186992.0
1759602060,4455.67,4457.78,4453.66,4457.72,809136.0
1759602240,4457.72,4458.32,4457.24,4457.99,324650.0
1759602420,4458.15,4458.65,4457.6,4458.53,486776.0
1759602600,4458.52,4459.31,4456.77,4458.91,370222.0
1759602780,4458.9,4458.91,4452.4,4453.45,1267600.0
1759602960,4453.46,4454.65,4452.1,4452.11,1126112.0
1759603140,4452.11,4453.55,4451.0,4452.39,991612.0
1759603320,4452.39,4454.01,4451.1,4452.49,765128.0
1759603500,4452.49,4452.68,4449.39,4451.93,1841318.0
1759603680,4451.93,4454.54,4451.7,4454.53,502842.0
1759603860,4454.53,4454.54,4450.75,4450.75,485414.0
1759604040,4450.75,4451.3,4448.55,4448.91,544492.0
1759604220,4448.92,4453.37,4448.91,4453.37,1318026.0
1759604400,4453.37,4455.89,4453.36,4455.74,1239196.0
1759604580,4455.74,4456.33,4455.31,4456.17,664716.0
1759604760,4456.17,4456.18,4453.36,4453.9,578232.0
1759604940,4453.9,4459.5,4453.89,4459.5,1052270.0
1759605120,4459.49,4461.0,4459.11,4460.55,1123238.0
1759605300,4460.56,4460.56,4458.16,4458.17,358134.0
1759605480,4458.17,4459.24,4456.96,4456.97,834690.0
1759605660,4456.97,4463.18,4456.96,4462.61,937082.0
1759605840,4462.6,4465.93,4462.56,4465.57,692736.0
1759606020,4465.57,4466.41,4464.2,4464.2,360260.0
1759606200,4464.21,4466.57,4463.34,4465.8,729728.0
1759606380,4465.8,4466.76,4463.04,4463.05,630390.0
1759606560,4463.05,4466.3,4463.04,4466.15,399990.0
1759606740,4466.15,4467.0,4465.27,4466.99,833852.0
1759606920,4466.99,4467.0,4462.52,4462.52,780564.0
1759607100,4462.52,4462.94,4462.0,4462.5,255050.0
1759607280,4462.49,4464.77,4462.49,4464.37,352558.0
1759607460,4464.36,4465.49,4463.99,4464.57,573086.0
1759607640,4464.57,4465.19,4464.24,4464.25,497880.0
1759607820,4464.25,4465.78,4464.24,4465.4,304642.0
1759608000,4465.4,4472.5,4465.4,4472.5,1524140.0
1759608180,4472.49,4473.63,4466.9,4471.0,1871088.0
1759608360,4471.0,4472.44,4468.52,4468.52,663792.0
1759608540,4468.48,4471.98,4468.46,4470.64,363354.0
1759608720,4470.65,4473.18,4469.29,4472.93,1010330.0
1759608900,4472.93,4475.9,4472.75,4473.54,1932728.0
1759609080,4473.54,4476.99,4473.53,4476.01,1287114.0
1759609260,4476.02,4478.99,4476.01,4478.65,1099806.0
1759609440,4478.66,4483.6,4478.65,4482.82,2428220.0
1759609620,4482.82,4483.5,4482.38,4482.67,1521212.0
1759609800,4482.68,4483.39,4478.75,4478.99,2283026.0
1759609980,4478.99,4479.8,4478.04,4479.67,1232618.0
1759610160,4479.67,4481.77,4478.32,4480.46,923612.0
1759610340,4480.45,4481.0,4478.43,4479.55,619418.0
1759610520,4480.03,4481.24,4479.47,4481.24,343530.0
1759610700,4481.23,4482.0,4477.34,4477.36,664264.0
1759610880,4477.35,4477.7,4474.06,4474.07,739170.0
1759611060,4474.07,4476.22,4471.43,4475.09,2211666.0
1759611240,4475.1,4476.26,4473.71,4474.08,585236.0
1759611420,4474.07,4474.95,4472.11,4473.01,369418.0
1759611600,4473.01,4476.98,4473.0,4476.98,387290.0
1759611780,4476.97,4479.43,4476.97,4478.6,597516.0
1759611960,4478.61,4479.21,4478.6,4479.02,621532.0
1759612140,4479.03,4481.66,4479.02,4481.62,917734.0
1759612320,4481.62,4487.28,4479.81,4487.09,2523122.0
1759612500,4487.09,4487.1,4482.16,4486.5,1081114.0
1759612680,4486.5,4490.57,4485.6,4488.32,4859606.0
1759612860,4488.32,4489.37,4487.01,4489.37,2466540.0
1759613040,4489.36,4492.41,4489.36,4490.4,1041346.0
1759613220,4490.21,4492.06,4490.21,4491.96,655382.0
1759613400,4491.96,4491.96,4486.78,4487.44,1469432.0
1759613580,4487.44,4488.15,4487.14,4487.79,600614.0
1759613760,4487.79,4487.8,4483.73,4484.47,1703592.0
1759613940,4484.88,4488.23,4484.08,4488.01,1334126.0
1759614120,4488.01,4488.78,4485.44,4488.56,821076.0
1759614300,4488.55,4489.2,4487.77,4487.77,247290.0
1759614480,4487.78,4487.78,4479.98,4483.41,1781980.0
1759614660,4483.41,4484.19,4480.5,4481.99,913596.0
1759614840,4482.0,4482.98,4481.99,4482.5,315152.0
1759615020,4482.5,4482.5,4482.49,4482.49,102744.0
1759615200,4482.5,4486.57,4482.49,4486.03,1713402.0
1759615380,4485.78,4487.38,4484.09,4485.83,549332.0
1759615560,4485.84,4493.29,4484.53,4485.0,2161522.0
1759615740,4485.0,4485.58,4481.02,4482.15,1464948.0
1759615920,4482.15,4484.51,4482.15,4483.04,766900.0
1759616100,4483.04,4483.23,4481.0,4481.01,1012382.0
1759616280,4481.01,4481.42,4477.9,4480.6,1243372.0
1759616460,4480.6,4481.03,4479.12,4479.47,338646.0
1759616640,4479.31,4484.86,4479.3,4484.85,386664.0
1759616820,4484.85,4486.01,4484.48,4484.85,347942.0
1759617000,4484.86,4486.57,4484.85,4486.5,473204.0
1759617180,4486.5,4492.4,4485.65,4488.8,2128392.0
1759617360,4488.47,4488.7,4487.69,4487.69,405618.0
1759617540,4487.7,4489.0,4487.04,4487.36,403820.0
1759617720,4487.35,4489.43,4485.71,4489.4,373958.0
1759617900,4489.09,4490.33,4488.42,4490.33,1064836.0
1759618080,4490.32,4491.19,4489.33,4489.75,780860.0
1759618260,4489.76,4490.61,4486.74,4486.8,886254.0
1759618440,4486.73,4488.63,4486.4,4488.63,284608.0
1759618620,4488.62,4488.63,4486.94,4487.17,320128.0
1759618800,4487.17,4488.0,4485.81,4486.21,395734.0
1759618980,4486.21,4486.87,4484.4,4485.24,562880.0
1759619160,4485.24,4486.47,4485.23,4485.71,388784.0
1759619340,4485.7,4485.71,4481.0,4481.0,1839020.0
1759619520,4481.0,4481.6,4480.54,4480.55,843440.0
1759619700,4480.55,4483.07,4480.0,4481.41,793420.0
1759619880,4481.4,4481.66,4480.0,4481.65,826702.0
1759620060,4481.84,4481.85,4480.33,4481.08,775732.0
1759620240,4481.17,4483.6,4481.17,4483.35,217120.0
1759620420,4483.34,4484.58,4483.34,4484.07,298626.0
1759620600,4484.07,4486.0,4483.6,4484.44,1527480.0
1759620780,4484.44,4485.45,4482.81,4482.82,984924.0
1759620960,4482.81,4484.54,4482.81,4484.21,441174.0
1759621140,4484.2,4486.4,4484.2,4486.4,327748.0
1759621320,4486.4,4486.4,4485.27,4486.39,265088.0
1759621500,4486.4,4487.46,4485.41,4485.64,1605838.0
1759621680,4485.95,4485.95,4483.63,4483.64,987414.0
1759621860,4483.64,4485.15,4483.63,4484.37,665048.0
1759622040,4484.37,4485.65,4483.17,4485.65,502110.0
1759622220,4485.65,4485.82,4484.79,4484.8,259146.0
1759622400,4484.79,4487.56,4484.79,4487.13,823528.0
1759622580,4486.58,4487.62,4484.85,4485.35,663604.0
1759622760,4485.35,4485.46,4481.76,4481.77,591460.0
1759622940,4481.76,4483.24,4481.0,4483.05,1235968.0
1759623120,4483.05,4483.06,4480.0,4481.93,963178.0
1759623300,4481.93,4485.83,4480.23,4485.82,1506850.0
1759623480,4485.83,4487.5,4485.36,4487.49,552996.0
1759623660,4487.5,4490.88,4487.49,4489.8,1740622.0
1759623840,4489.58,4490.88,4487.52,4490.16,560204.0
1759624020,4490.16,4492.04,4490.16,4491.1,786806.0
1759624200,4491.11,4491.11,4487.52,4488.46,793038.0
1759624380,4488.46,4490.2,4488.0,4488.36,384226.0
1759624560,4488.36,4488.36,4486.0,4486.0,304244.0
1759624740,4486.0,4487.8,4482.59,4482.76,497722.0
1759624920,4482.77,4482.77,4477.88,4477.88,1297802.0
1759625100,4477.89,4478.39,4475.28,4476.27,1183184.0
1759625280,4476.26,4476.63,4465.05,4472.99,5499406.0
1759625460,4472.99,4472.99,4469.67,4471.78,2023300.0
1759625640,4471.78,4472.44,4468.55,4469.08,808980.0
1759625820,4469.07,4472.44,4467.74,4469.59,2150132.0
1759626000,4469.99,4472.77,4468.85,4472.76,1103362.0
1759626180,4472.77,4476.33,4471.73,4476.21,1510730.0
1759626360,4476.2,4478.29,4474.49,4478.02,869490.0
1759626540,4478.03,4479.77,4478.0,4478.0,738650.0
1759626720,4478.01,4480.67,4477.91,4479.16,627488.0
1759626900,4479.16,4479.99,4473.8,4474.13,898084.0
1759627080,4474.13,4475.12,4473.13,4474.47,1442250.0
1759627260,4474.47,4474.47,4471.76,4473.86,581262.0
1759627440,4473.85,4476.63,4473.85,4475.01,561282.0
1759627620,4475.0,4481.3,4475.0,4477.45,1103532.0
1759627800,4477.45,4481.39,4477.45,4481.0,568304.0
1759627980,4481.01,4482.67,4479.57,4481.69,1660272.0
1759628160,4482.02,4482.89,4480.86,4481.65,525412.0
1759628340,4481.65,4483.8,4480.8,4482.47,963012.0
1759628520,4482.47,4484.31,4482.15,4484.31,753586.0
1759628700,4484.31,4484.31,4481.79,4481.8,734698.0
1759628880,4481.81,4485.37,4481.8,4485.36,1016472.0
1759629060,4485.37,4487.29,4485.36,4486.7,1350434.0
1759629240,4486.7,4487.18,4484.89,4485.93,1949164.0
1759629420,4485.93,4486.2,4484.55,4485.95,703186.0
1759629600,4485.95,4486.2,4480.04,4480.23,4077652.0
1759629780,4480.25,4480.5,4478.6,4480.3,1104266.0
1759629960,4480.3,4482.0,4480.2,4481.8,963470.0
1759630140,4481.86,4482.7,4481.05,4481.05,462906.0
1759630320,4481.05,4481.63,4481.05,4481.45,235944.0
1759630500,4481.45,4481.87,4480.63,4480.63,500508.0
1759630680,4480.63,4480.64,4478.78,4479.41,463086.0
1759630860,4479.41,4480.0,4477.94,4478.32,455438.0
1759631040,4478.32,4482.74,4477.94,4480.9,1380272.0
1759631220,4480.9,4490.0,4479.82,4490.0,3684400.0
1759631400,4490.7,4521.0,4489.99,4518.61,33186524.0
1759631580,4518.36,4543.05,4517.35,4532.62,38383114.0
1759631760,4533.39,4542.1,4528.02,4531.8,22153826.0
1759631940,4531.57,4532.49,4505.55,4511.24,11920766.0
1759632120,4511.43,4521.4,4506.92,4520.75,10827072.0
1759632300,4520.75,4528.58,4519.46,4525.19,7876526.0
1759632480,4525.18,4527.81,4516.64,4527.77,6732266.0
1759632660,4527.77,4527.78,4521.01,4523.95,5631108.0
1759632840,4523.95,4537.34,4523.67,4532.82,7377830.0
1759633020,4532.95,4549.72,4532.95,4547.5,13242014.0
1759633200,4547.5,4561.1,4547.5,4550.25,21372024.0
1759633380,4549.5,4573.88,4549.0,4559.73,16186316.0
1759633560,4559.22,4569.74,4559.11,4564.76,8468618.0
1759633740,4564.55,4568.33,4558.11,4560.0,3987700.0
1759633920,4560.0,4560.23,4548.94,4552.47,9609204.0
1759634100,4552.48,4552.48,4544.01,4544.51,7827504.0
1759634280,4544.51,4544.51,4533.47,4539.37,10695726.0
1759634460,4539.7,4542.47,4535.15,4535.16,4773732.0
1759634640,4535.16,4540.26,4535.0,4538.41,3221540.0
1759634820,4538.41,4543.43,4534.29,4543.36,5019926.0
1759635000,4544.57,4561.56,4543.09,4554.93,7271348.0
1759635180,4554.72,4563.73,4554.08,4554.52,7444804.0
1759635360,4554.52,4562.24,4554.09,4560.0,5287286.0
1759635540,4560.0,4562.75,4556.23,4556.54,2432756.0
1759635720,4556.53,4560.91,4555.35,4558.06,1891988.0
1759635900,4558.07,4561.71,4552.59,4552.59,3104560.0
1759636080,4552.36,4555.66,4548.51,4549.33,4234088.0
1759636260,4548.84,4550.0,4538.15,4539.92,6714496.0
1759636440,4540.0,4542.57,4537.24,4540.99,3176302.0
1759636620,4540.99,4541.0,4527.28,4530.11,9123100.0
1759636800,4530.11,4538.15,4529.88,4537.25,5742986.0
1759636980,4537.69,4545.56,4537.69,4544.55,3813482.0
1759637160,4544.14,4544.15,4537.24,4539.03,2573150.0
1759637340,4539.03,4539.03,4527.28,4534.24,5378434.0
1759637520,4534.24,4536.57,4533.31,4536.25,1378140.0
1759637700,4536.25,4537.69,4530.9,4536.41,1171834.0
1759637880,4536.4,4543.26,4536.4,4541.87,2658858.0
1759638060,4541.87,4545.32,4536.66,4536.95,4154824.0
1759638240,4536.94,4543.27,4536.94,4543.02,1518862.0
1759638420,4543.01,4543.64,4533.89,4534.41,2475576.0
1759638600,4534.41,4535.52,4528.74,4535.2,5045164.0
1759638780,4535.21,4540.0,4535.0,4539.99,1228594.0
1759638960,4539.99,4546.87,4538.85,4543.99,3536336.0
1759639140,4544.0,4547.22,4541.56,4544.77,3094464.0
1759639320,4544.77,4552.58,4542.94,4545.94,4004820.0
1759639500,4545.95,4581.48,4545.81,4575.84,25564860.0
1759639680,4576.01,4584.88,4569.01,4579.2,19993136.0
1759639860,4579.81,4587.97,4575.77,4579.81,13671082.0
1759640040,4579.81,4583.99,4568.92,4574.36,9317728.0
1759640220,4574.36,4577.0,4567.63,4573.15,9035954.0
1759640400,4573.81,4583.65,4573.81,4582.26,9262560.0
1759640580,4582.69,4584.56,4572.99,4573.0,4982380.0
1759640760,4572.99,4572.99,4559.73,4570.26,8828610.0
1759640940,4570.44,4570.44,4561.59,4566.63,2773150.0
1759641120,4566.63,4571.25,4565.84,4568.2,3384114.0
1759641300,4568.19,4571.26,4558.53,4562.5,4715438.0
1759641480,4562.49,4570.32,4562.19,4569.27,3698768.0
1759641660,4569.26,4570.77,4563.91,4568.0,1588576.0
1759641840,4567.99,4575.13,4567.99,4573.41,2863670.0
1759642020,4573.41,4576.3,4571.58,4576.29,1998988.0
1759642200,4576.14,4576.79,4568.61,4572.85,3359702.0
1759642380,4572.84,4574.0,4568.02,4569.35,2034104.0
1759642560,4569.34,4571.75,4567.02,4568.6,1586206.0
1759642740,4568.01,4568.47,4565.0,4566.41,3363612.0
1759642920,4566.4,4567.17,4559.16,4567.17,4385228.0
1759643100,4567.17,4567.17,4556.24,4556.47,4171924.0
1759643280,4556.76,4561.15,4556.09,4559.35,1270432.0
1759643460,4559.35,4561.69,4556.31,4556.95,1820802.0
1759643640,4556.73,4563.0,4556.72,4561.69,2351430.0
1759643820,4561.69,4568.08,4561.69,4568.07,1395704.0
1759644000,4568.07,4570.0,4563.9,4569.02,2119152.0
1759644180,4569.03,4572.66,4563.22,4564.22,3569390.0
1759644360,4564.23,4569.61,4564.22,4569.61,1663452.0
1759644540,4569.61,4570.5,4565.16,4565.74,1573068.0
1759644720,4565.74,4572.0,4564.06,4570.54,2327258.0
1759644900,4570.55,4570.93,4567.94,4568.47,1335178.0
1759645080,4568.33,4569.15,4560.45,4560.46,3207406.0
1759645260,4560.45,4560.45,4554.55,4558.16,3510298.0
1759645440,4558.16,4565.0,4556.47,4563.36,2008760.0
1759645620,4563.36,4566.11,4563.35,4565.39,1732288.0
1759645800,4565.39,4566.0,4563.0,4563.24,1342294.0
1759645980,4563.24,4564.0,4558.06,4558.99,1910012.0
1759646160,4559.0,4561.69,4555.5,4556.86,2071700.0
1759646340,4556.79,4557.23,4555.01,4555.51,1214540.0
1759646520,4555.51,4563.1,4552.58,4562.43,5072622.0
1759646700,4562.43,4563.44,4560.0,4563.33,960492.0
1759646880,4563.33,4568.25,4561.84,4562.05,3196142.0
1759647060,4562.06,4562.4,4555.07,4559.26,3735020.0
1759647240,4559.26,4561.0,4558.43,4560.44,788148.0
1759647420,4560.44,4560.44,4558.37,4558.4,877070.0
1759647600,4558.39,4561.1,4557.64,4557.64,1071766.0
1759647780,4557.64,4566.66,4557.64,4566.65,2170086.0
1759647960,4566.66,4574.99,4564.35,4574.96,4279454.0
1759648140,4574.96,4579.0,4569.41,4577.11,4174162.0
1759648320,4577.1,4583.26,4575.63,4576.84,5093702.0
1759648500,4576.83,4582.35,4576.6,4580.56,4093608.0
1759648680,4580.27,4580.28,4570.23,4578.31,4436954.0
1759648860,4578.3,4578.81,4570.78,4574.09,3148512.0
1759649040,4574.09,4575.0,4572.0,4574.44,1077798.0
1759649220,4574.44,4575.0,4570.0,4570.0,1451122.0
1759649400,4570.01,4574.6,4567.01,4573.99,3803534.0
1759649580,4574.79,4575.0,4567.52,4571.82,1788256.0
1759649760,4571.71,4577.58,4571.0,4575.35,1537786.0
1759649940,4575.36,4577.0,4574.22,4576.81,1011326.0
1759650120,4576.81,4577.12,4575.34,4576.98,1390564.0
1759650300,4576.98,4585.9,4576.98,4584.35,5886560.0
1759650480,4584.35,4601.12,4579.3,4589.57,15664104.0
1759650660,4589.57,4596.99,4582.06,4596.62,8764790.0
1759650840,4595.56,4614.57,4594.1,4604.39,21721990.0
1759651020,4603.65,4609.29,4600.21,4604.9,8346306.0
1759651200,4604.91,4618.01,4604.9,4613.47,14156844.0
1759651380,4613.14,4613.38,4602.17,4608.01,7715630.0
1759651560,4608.01,4612.97,4603.39,4603.4,6153914.0
1759651740,4603.39,4606.79,4600.0,4600.01,7523376.0
1759651920,4600.0,4603.35,4592.95,4593.37,5756718.0
1759652100,4593.37,4598.0,4591.62,4591.63,5286380.0
1759652280,4591.63,4597.52,4591.18,4595.16,3751098.0
1759652460,4595.65,4596.7,4588.88,4596.69,4695946.0
1759652640,4596.69,4615.09,4596.32,4607.89,7617644.0
1759652820,4607.89,4609.4,4596.19,4599.21,4290156.0
1759653000,4599.21,4599.21,4589.46,4589.46,4325240.0
1759653180,4589.47,4593.85,4588.57,4592.51,3256376.0
1759653360,4592.51,4596.67,4592.15,4595.78,2168748.0
1759653540,4595.42,4596.97,4590.47,4592.55,1981488.0
1759653720,4592.55,4592.88,4582.83,4589.32,5460216.0
1759653900,4589.32,4590.67,4585.64,4586.58,2593566.0
1759654080,4586.58,4591.15,4586.58,4588.63,2484246.0
1759654260,4588.63,4589.6,4586.86,4589.59,2172460.0
1759654440,4589.59,4589.72,4584.26,4585.37,4466912.0
1759654620,4585.38,4587.34,4582.97,4586.75,2187288.0
1759654800,4586.35,4587.81,4581.47,4582.71,2616042.0
1759654980,4582.71,4587.99,4582.35,4582.94,1856080.0
1759655160,4583.16,4586.9,4583.16,4584.66,1847432.0
1759655340,4584.67,4585.16,4582.44,4584.82,1076120.0
1759655520,4584.82,4587.68,4583.5,4584.68,2116260.0
1759655700,4584.67,4589.01,4582.94,4588.55,2644584.0
1759655880,4588.56,4589.4,4577.64,4578.25,5683570.0
1759656060,4578.26,4584.45,4574.67,4581.12,7769752.0
1759656240,4581.13,4585.6,4581.12,4581.85,3298596.0
1759656420,4581.43,4581.56,4568.89,4573.46,5948560.0
1759656600,4573.17,4573.85,4552.22,4560.75,24319910.0
1759656780,4561.12,4572.0,4561.12,4569.01,7609252.0
1759656960,4568.85,4569.1,4555.4,4555.71,7003036.0
1759657140,4555.56,4556.85,4546.26,4555.63,16418954.0
1759657320,4555.41,4556.48,4547.0,4550.19,7604774.0
1759657500,4550.47,4556.0,4536.23,4545.41,16692694.0
1759657680,4546.15,4556.84,4546.15,4556.84,6815814.0
1759657860,4556.99,4560.0,4551.63,4557.99,5271916.0
1759658040,4558.0,4563.4,4553.85,4557.85,7048742.0
1759658220,4557.85,4557.85,4546.03,4548.52,4612032.0
1759658400,4548.53,4550.95,4540.03,4541.01,7094074.0
1759658580,4541.37,4541.37,4525.07,4538.79,25187120.0
1759658760,4539.33,4540.0,4528.47,4531.41,6135356.0
1759658940,4531.06,4537.83,4526.59,4537.34,7291386.0
1759659120,4537.69,4539.92,4532.25,4537.35,4699258.0
1759659300,4537.58,4545.0,4535.39,4544.37,7373860.0
1759659480,4544.15,4548.73,4542.0,4548.44,6525944.0
1759659660,4548.25,4550.0,4543.05,4544.86,5001686.0
1759659840,4544.86,4547.7,4531.33,4536.46,9267274.0
1759660020,4536.71,4539.44,4534.75,4536.0,5980056.0
1759660200,4536.12,4536.12,4530.4,4531.09,3539042.0
1759660380,4531.08,4532.92,4521.62,4525.64,7193746.0
1759660560,4525.64,4531.07,4524.54,4531.07,4278242.0
1759660740,4531.08,4533.0,4530.0,4531.0,2349200.0
1759660920,4531.01,4535.66,4531.0,4535.66,2851304.0
1759661100,4535.65,4543.5,4535.65,4543.49,3563592.0
1759661280,4542.81,4546.15,4542.04,4544.34,2760280.0
1759661460,4544.34,4544.35,4538.65,4540.14,2123684.0
1759661640,4539.95,4544.72,4538.78,4543.27,1661584.0
1759661820,4543.27,4545.4,4540.65,4540.83,2867736.0
1759662000,4540.83,4548.42,4540.0,4545.14,4324000.0
1759662180,4545.15,4549.0,4542.73,4543.14,5524222.0
1759662360,4542.94,4543.42,4538.65,4539.53,3556956.0
1759662540,4539.53,4539.86,4535.75,4538.63,2161564.0
1759662720,4538.62,4538.63,4533.8,4535.47,2234212.0
1759662900,4535.48,4540.6,4535.3,4540.21,1448940.0
1759663080,4540.21,4542.0,4539.12,4539.2,1321996.0
1759663260,4539.21,4547.22,4539.21,4546.11,2144610.0
1759663440,4546.12,4552.21,4543.54,4550.57,4418388.0
1759663620,4550.31,4550.32,4545.85,4546.19,2108276.0
1759663800,4546.19,4546.4,4543.17,4544.02,1923290.0
1759663980,4544.02,4545.0,4542.01,4542.5,765450.0
1759664160,4542.5,4546.08,4541.2,4545.78,1106688.0
1759664340,4545.78,4546.98,4543.75,4545.94,1322882.0
1759664520,4545.93,4548.37,4545.28,4548.01,1662448.0
1759664700,4548.08,4553.0,4547.81,4552.03,2541556.0
1759664880,4552.34,4554.99,4550.46,4552.51,3326620.0
1759665060,4552.52,4554.85,4551.34,4552.1,1925232.0
1759665240,4552.09,4553.12,4549.42,4552.21,2255932.0
1759665420,4552.21,4552.21,4549.08,4549.09,1161526.0
1759665600,4549.08,4549.09,4542.72,4546.33,3398594.0
1759665780,4546.34,4546.34,4537.06,4541.26,3512422.0
1759665960,4541.26,4541.26,4534.0,4535.24,3457838.0
1759666140,4535.53,4539.66,4533.37,4539.65,3977562.0
1759666320,4539.73,4541.65,4537.15,4541.34,1303584.0
1759666500,4541.34,4543.0,4538.98,4543.0,1356318.0
1759666680,4542.99,4547.02,4540.66,4546.11,2536796.0
1759666860,4546.12,4549.0,4544.0,4544.33,2257584.0
1759667040,4544.34,4545.68,4542.24,4542.24,1120690.0
1759667220,4542.23,4543.23,4540.3,4541.51,1160314.0
1759667400,4541.5,4546.3,4540.3,4543.85,2097438.0
1759667580,4543.85,4546.51,4543.53,4546.44,855086.0
1759667760,4546.44,4547.22,4530.56,4534.62,3935112.0
1759667940,4534.61,4537.24,4530.31,4535.22,5034066.0
1759668120,4535.21,4536.36,4532.59,4533.18,1530796.0
1759668300,4533.18,4536.53,4530.97,4534.48,3627928.0
1759668480,4534.48,4540.65,4534.47,4540.0,2151664.0
1759668660,4540.21,4540.22,4535.5,4536.22,924854.0
1759668840,4536.23,4537.42,4530.01,4532.37,2648326.0
1759669020,4532.37,4532.49,4528.0,4530.0,2834372.0
1759669200,4530.0,4534.52,4529.63,4533.9,3297800.0
1759669380,4533.9,4535.89,4532.6,4535.07,1938340.0
1759669560,4534.87,4538.0,4532.0,4536.78,2057426.0
1759669740,4536.78,4537.34,4531.79,4531.79,1036172.0
1759669920,4531.8,4537.24,4531.6,4533.38,1684828.0
1759670100,4533.38,4536.86,4532.47,4536.37,1256720.0
1759670280,4536.37,4539.63,4532.0,4537.21,2465612.0
1759670460,4537.08,4537.08,4530.0,4531.74,2710712.0
1759670640,4532.53,4536.82,4531.28,4535.73,2031508.0
1759670820,4535.74,4539.8,4535.73,4537.64,965028.0
1759671000,4537.64,4538.42,4533.19,4533.5,1238440.0
1759671180,4533.51,4538.38,4533.0,4538.13,1415174.0
1759671360,4538.13,4542.01,4536.82,4540.82,2195414.0
1759671540,4540.82,4540.82,4538.0,4538.47,1401596.0
1759671720,4538.47,4540.07,4534.17,4535.66,1866540.0
1759671900,4535.65,4535.66,4532.02,4535.26,1338286.0
1759672080,4535.25,4539.73,4535.0,4537.35,1798470.0
1759672260,4537.09,4537.34,4528.8,4531.82,2561574.0
1759672440,4531.9,4535.59,4531.62,4534.51,541364.0
1759672620,4534.62,4536.9,4534.42,4536.9,586810.0
1759672800,4536.9,4543.31,4536.53,4541.5,2753756.0
1759672980,4541.5,4547.22,4541.5,4547.21,3164558.0
1759673160,4547.21,4548.0,4543.84,4547.99,1523886.0
1759673340,4547.99,4548.89,4546.0,4548.34,2729170.0
1759673520,4548.34,4548.5,4545.51,4546.48,1593294.0
1759673700,4546.49,4546.65,4543.37,4543.71,736920.0
1759673880,4543.71,4546.0,4542.67,4543.5,984974.0
1759674060,4543.5,4546.14,4543.22,4543.58,543860.0
1759674240,4543.59,4546.55,4543.23,4545.97,1377046.0
1759674420,4545.98,4548.84,4545.63,4545.75,1554604.0
1759674600,4545.75,4546.85,4542.71,4542.71,1512624.0
1759674780,4542.71,4543.04,4534.51,4535.38,3926348.0
1759674960,4535.4,4539.69,4534.96,4537.42,1202892.0
1759675140,4537.41,4538.0,4535.78,4538.0,1078808.0
1759675320,4537.99,4537.99,4529.78,4534.4,4188256.0
1759675500,4534.4,4537.58,4528.75,4537.47,4729874.0
1759675680,4536.99,4536.99,4529.11,4532.73,2014264.0
1759675860,4532.74,4534.0,4529.12,4529.86,1398636.0
1759676040,4529.98,4533.94,4529.66,4533.93,1190272.0
1759676220,4533.93,4535.7,4533.12,4534.33,1040392.0
1759676400,4533.72,4533.84,4531.83,4532.65,1136268.0
1759676580,4532.66,4534.17,4530.22,4530.56,1140590.0
1759676760,4530.57,4532.36,4528.0,4528.6,2137750.0
1759676940,4528.61,4531.44,4528.54,4531.43,1263468.0
1759677120,4531.62,4535.67,4531.61,4535.0,1501104.0
1759677300,4535.37,4539.73,4535.36,4538.95,1373804.0
1759677480,4538.8,4542.52,4538.39,4539.2,2058554.0
1759677660,4539.2,4540.88,4538.36,4540.0,1172056.0
1759677840,4540.0,4540.46,4538.38,4538.38,622528.0
1759678020,4538.38,4538.39,4535.78,4536.51,1108278.0
1759678200,4536.52,4536.88,4534.09,4534.09,1188234.0
1759678380,4534.1,4534.25,4529.62,4530.92,2513674.0
1759678560,4530.91,4530.92,4528.5,4528.95,1402514.0
1759678740,4528.95,4530.37,4525.0,4530.37,2693788.0
1759678920,4530.36,4531.39,4526.09,4526.1,1485034.0
1759679100,4526.1,4529.35,4525.0,4529.34,2170096.0
1759679280,4529.35,4530.57,4527.93,4529.0,1260280.0
1759679460,4529.66,4531.07,4528.87,4530.63,1044154.0
1759679640,4530.63,4533.68,4528.25,4533.43,1565746.0
1759679820,4533.17,4533.76,4530.22,4530.61,631012.0
1759680000,4530.61,4533.24,4527.57,4530.11,1047210.0
1759680180,4530.11,4530.84,4528.01,4529.29,637632.0
1759680360,4529.28,4533.71,4529.28,4533.71,863808.0
1759680540,4533.7,4538.78,4533.7,4538.77,1991218.0
1759680720,4538.34,4539.53,4535.9,4536.37,1392126.0
1759680900,4536.37,4538.33,4531.78,4533.43,2157202.0
1759681080,4533.42,4533.43,4529.76,4531.65,1986826.0
1759681260,4531.65,4534.0,4531.1,4533.99,724206.0
1759681440,4534.0,4534.0,4530.26,4533.16,1120204.0
1759681620,4533.17,4535.55,4533.16,4533.29,977434.0
1759681800,4533.3,4534.51,4532.64,4533.6,556192.0
1759681980,4533.6,4534.15,4529.45,4531.0,1786466.0
1759682160,4530.99,4535.39,4530.99,4534.44,607762.0
1759682340,4534.44,4537.24,4533.59,4536.73,1436480.0
1759682520,4537.23,4537.24,4526.0,4526.0,3928938.0
1759682700,4526.32,4529.37,4505.0,4514.25,25710548.0
1759682880,4514.24,4514.36,4504.7,4507.42,10502056.0
1759683060,4507.42,4519.02,4488.06,4518.15,24651936.0
1759683240,4517.46,4520.0,4514.19,4519.08,6782538.0
1759683420,4519.32,4529.35,4519.27,4526.91,8745846.0
1759683600,4526.87,4535.73,4526.0,4534.55,7145466.0
1759683780,4534.55,4535.21,4531.6,4533.98,2708774.0
1759683960,4533.99,4536.47,4526.99,4529.4,4411508.0
1759684140,4529.41,4529.41,4518.61,4522.38,4479072.0
1759684320,4522.38,4525.71,4520.35,4523.75,2265766.0
1759684500,4523.75,4530.0,4523.75,4525.98,1250388.0
1759684680,4526.1,4527.04,4520.21,4521.99,844596.0
1759684860,4521.99,4523.57,4520.68,4523.57,608974.0
1759685040,4523.56,4523.85,4518.51,4519.96,1417890.0
1759685220,4519.95,4521.83,4519.82,4520.39,876576.0
1759685400,4520.39,4520.39,4511.86,4514.78,4525638.0
1759685580,4513.65,4513.66,4504.0,4504.01,5719302.0
1759685760,4504.23,4510.84,4503.0,4510.06,3534390.0
1759685940,4510.07,4511.46,4505.1,4507.31,1476414.0
1759686120,4507.3,4513.79,4506.0,4512.67,1178388.0
1759686300,4512.49,4513.75,4507.51,4507.97,1164354.0
1759686480,4507.97,4509.81,4505.55,4506.23,830144.0
1759686660,4506.22,4508.6,4505.1,4505.11,1451506.0
1759686840,4505.11,4507.89,4501.52,4506.61,2638232.0
1759687020,4506.61,4510.22,4506.1,4510.22,1203252.0
1759687200,4510.22,4515.35,4509.36,4513.26,1715092.0
1759687380,4513.26,4514.85,4510.32,4512.14,1250602.0
1759687560,4511.64,4513.59,4505.61,4505.65,1124980.0
1759687740,4505.66,4505.73,4496.72,4501.13,5783802.0
1759687920,4501.35,4509.63,4498.03,4506.45,4365880.0
1759688100,4506.45,4509.78,4504.51,4506.58,1117390.0
1759688280,4505.76,4510.0,4504.65,4509.03,981772.0
1759688460,4509.03,4509.03,4504.36,4505.59,1124084.0
1759688640,4505.59,4511.58,4503.35,4510.0,4057290.0
1759688820,4510.01,4512.31,4509.78,4510.54,809778.0
1759689000,4510.54,4514.0,4510.0,4514.0,1062318.0
1759689180,4513.99,4520.84,4513.23,4518.73,4235740.0
1759689360,4518.26,4520.04,4516.04,4516.71,1464846.0
1759689540,4516.5,4516.6,4514.68,4515.94,1220996.0
1759689720,4515.95,4518.52,4515.43,4517.72,594982.0
1759689900,4517.71,4518.87,4516.21,4518.86,550298.0
1759690080,4518.87,4523.69,4517.11,4523.69,1563238.0
1759690260,4524.0,4524.0,4516.69,4517.08,1183086.0
1759690440,4517.09,4519.13,4516.56,4517.99,567688.0
1759690620,4518.0,4519.33,4517.64,4517.64,134574.0
1759690800,4517.02,4517.61,4514.0,4514.47,1242404.0
1759690980,4514.47,4514.66,4510.33,4510.65,1874552.0
1759691160,4510.66,4510.66,4502.51,4503.42,2073202.0
1759691340,4503.42,4503.88,4493.07,4496.88,4307346.0
1759691520,4496.88,4499.4,4493.08,4497.91,2423080.0
1759691700,4497.9,4497.91,4493.15,4495.53,1476762.0
1759691880,4495.53,4498.36,4495.0,4498.01,1139192.0
1759692060,4498.26,4503.18,4498.26,4503.01,1221900.0
1759692240,4503.01,4509.9,4503.01,4507.01,1224966.0
1759692420,4507.01,4507.32,4503.29,4505.69,425490.0
1759692600,4505.68,4505.69,4498.0,4499.94,989054.0
1759692780,4499.95,4502.78,4499.0,4502.07,719268.0
1759692960,4502.07,4502.08,4496.19,4497.77,550006.0
1759693140,4497.77,4502.72,4496.96,4502.6,560814.0
1759693320,4502.6,4502.6,4498.56,4499.08,350612.0
1759693500,4499.2,4500.97,4492.43,4498.04,1519482.0
1759693680,4498.04,4498.04,4490.5,4493.57,2033170.0
1759693860,4493.58,4493.58,4483.9,4489.19,9624962.0
1759694040,4489.2,4490.82,4486.56,4488.0,1799218.0
1759694220,4487.99,4488.0,4478.24,4485.33,5378374.0
1759694400,4485.32,4485.33,4467.0,4480.56,11956112.0
1759694580,4480.56,4489.5,4478.8,4487.02,3916224.0
1759694760,4487.01,4492.24,4481.96,4491.47,2490148.0
1759694940,4491.1,4498.71,4490.63,4498.44,6889458.0
1759695120,4498.44,4498.45,4495.17,4495.55,1068146.0
1759695300,4495.54,4499.0,4487.29,4487.97,1360140.0
1759695480,4487.97,4495.39,4487.96,4495.38,1496448.0
1759695660,4495.39,4496.57,4493.77,4493.85,687588.0
1759695840,4493.85,4494.91,4492.01,4494.9,378308.0
1759696020,4494.9,4497.52,4493.47,4497.52,952162.0
1759696200,4497.96,4501.74,4497.95,4499.82,1693980.0
1759696380,4499.82,4501.49,4497.68,4500.36,1666734.0
1759696560,4500.68,4508.45,4500.0,4505.12,3015380.0
1759696740,4505.13,4506.65,4501.66,4501.66,890616.0
1759696920,4501.65,4504.33,4501.0,4503.12,551246.0
1759697100,4503.13,4506.0,4500.78,4500.79,726956.0
1759697280,4500.79,4502.16,4500.0,4500.01,1648360.0
1759697460,4500.33,4502.92,4500.0,4501.16,1435712.0
1759697640,4501.16,4502.63,4501.16,4501.62,994146.0
1759697820,4501.62,4501.75,4496.53,4496.54,1384106.0
1759698000,4496.54,4501.09,4496.54,4499.72,989558.0
1759698180,4499.72,4501.09,4493.5,4493.71,1280302.0
1759698360,4493.61,4494.2,4491.57,4493.68,838400.0
1759698540,4493.67,4496.47,4493.67,4495.02,595790.0
1759698720,4495.02,4495.02,4490.0,4494.74,717808.0
1759698900,4494.73,4495.0,4491.98,4492.47,538938.0
1759699080,4492.47,4500.78,4492.08,4500.65,1566294.0
1759699260,4500.65,4504.33,4500.07,4500.89,1411452.0
1759699440,4500.89,4505.32,4498.79,4500.44,818294.0
1759699620,4500.44,4501.19,4498.4,4499.6,390054.0
1759699800,4499.6,4499.6,4496.66,4496.67,657440.0
1759699980,4496.67,4496.68,4496.07,4496.26,305434.0
1759700160,4496.27,4497.62,4494.15,4496.72,350562.0
1759700340,4496.72,4502.88,4496.71,4502.88,482816.0
1759700520,4502.89,4504.94,4501.78,4501.79,567764.0
1759700700,4500.0,4507.02,4495.85,4505.01,1602398.0
1759700880,4505.01,4505.01,4500.0,4500.6,1922670.0
1759701060,4500.6,4500.6,4499.45,4500.25,442242.0
1759701240,4500.26,4502.47,4500.25,4501.55,389470.0
1759701420,4501.55,4505.56,4499.32,4503.5,759420.0
1759701600,4503.51,4517.72,4503.51,4514.91,5516370.0
1759701780,4514.9,4515.05,4510.49,4515.05,1600932.0
1759701960,4515.04,4516.16,4508.0,4508.0,1721298.0
1759702140,4508.0,4509.12,4499.26,4504.33,1750224.0
1759702320,4503.6,4504.0,4499.5,4501.34,583366.0
1759702500,4501.34,4507.42,4499.5,4505.05,932030.0
1759702680,4505.05,4507.41,4504.04,4507.41,574058.0
1759702860,4507.41,4515.23,4506.06,4513.05,1336694.0
1759703040,4513.05,4515.5,4507.42,4508.93,1376664.0
1759703220,4508.94,4509.73,4506.01,4506.5,623618.0
1759703400,4506.84,4509.87,4503.77,4505.6,740442.0
1759703580,4505.6,4506.77,4502.72,4503.21,767592.0
1759703760,4503.21,4504.67,4501.8,4504.2,482436.0
1759703940,4504.94,4505.52,4502.31,4504.09,364434.0
1759704120,4504.09,4506.67,4501.39,4506.33,420134.0
1759704300,4505.53,4509.9,4504.85,4507.55,1643184.0
1759704480,4507.55,4508.23,4505.0,4505.29,708732.0
1759704660,4505.3,4509.26,4505.01,4508.7,560800.0
1759704840,4508.7,4510.4,4507.07,4510.39,936366.0
1759705020,4510.39,4511.9,4510.1,4511.38,843310.0
1759705200,4511.38,4517.93,4510.5,4512.38,3151604.0
1759705380,4512.06,4520.96,4511.56,4520.67,3445176.0
1759705560,4520.67,4521.34,4517.08,4520.34,3303208.0
1759705740,4520.34,4520.35,4512.56,4512.56,2591984.0
1759705920,4512.57,4517.22,4511.92,4517.11,1141820.0
1759706100,4516.48,4518.68,4513.79,4514.77,2634092.0
1759706280,4515.3,4517.04,4513.97,4516.41,983710.0
1759706460,4516.4,4517.52,4512.63,4512.63,664572.0
1759706640,4512.64,4513.28,4511.0,4511.35,824774.0
1759706820,4511.36,4514.45,4510.26,4513.6,1008174.0
1759707000,4514.17,4519.33,4514.17,4518.87,975696.0
1759707180,4519.32,4520.4,4517.0,4518.35,998906.0
1759707360,4518.35,4520.5,4517.88,4518.52,696908.0
1759707540,4518.51,4519.82,4515.13,4517.45,460354.0
1759707720,4517.45,4518.2,4513.98,4515.99,547638.0
1759707900,4515.79,4517.96,4514.25,4517.19,492096.0
1759708080,4517.19,4517.19,4513.74,4514.17,638292.0
1759708260,4514.35,4515.06,4511.86,4511.87,471202.0
1759708440,4511.86,4513.02,4511.2,4513.02,643558.0
1759708620,4513.01,4513.52,4510.73,4512.35,697778.0
1759708800,4512.35,4513.59,4509.19,4510.33,1544562.0
1759708980,4510.33,4510.33,4505.67,4506.37,1559282.0
1759709160,4506.38,4508.96,4505.13,4506.73,1353014.0
1759709340,4506.73,4506.91,4498.8,4506.0,5949006.0
1759709520,4506.0,4520.2,4506.0,4518.25,6024114.0
1759709700,4518.26,4550.47,4518.25,4546.64,22701052.0
1759709880,4546.12,4551.27,4541.07,4543.64,6959232.0
1759710060,4543.64,4544.0,4526.61,4532.01,7501270.0
1759710240,4532.01,4532.01,4507.13,4511.44,7658100.0
1759710420,4511.44,4514.86,4506.84,4513.06,5656252.0
1759710600,4512.34,4519.21,4507.0,4516.56,4317046.0
1759710780,4516.56,4519.26,4505.78,4508.93,3754370.0
1759710960,4509.24,4511.61,4502.7,4503.85,3003792.0
1759711140,4503.85,4510.4,4498.52,4510.33,4703934.0
1759711320,4510.33,4514.54,4507.62,4511.02,2572206.0
1759711500,4511.61,4513.58,4506.26,4506.4,2083044.0
1759711680,4506.4,4509.99,4503.0,4505.39,1603990.0
1759711860,4505.75,4507.95,4493.29,4497.74,4919140.0
1759712040,4496.9,4497.94,4486.14,4496.1,10724346.0
1759712220,4496.11,4499.66,4495.54,4497.79,1970274.0
1759712400,4497.78,4498.53,4488.18,4488.29,3481930.0
1759712580,4488.29,4502.7,4488.29,4502.25,3110406.0
1759712760,4502.7,4506.85,4501.86,4503.08,2895346.0
1759712940,4503.08,4503.1,4498.94,4501.52,1244196.0
1759713120,4501.53,4505.25,4500.42,4500.43,2298844.0
1759713300,4500.43,4500.43,4493.79,4498.19,3556630.0
1759713480,4497.16,4514.48,4497.15,4511.6,4807952.0
1759713660,4512.0,4517.0,4511.26,4515.43,3471050.0
1759713840,4515.72,4529.56,4515.72,4528.73,5891092.0
1759714020,4528.73,4530.49,4523.64,4528.74,5032748.0
1759714200,4528.75,4539.96,4528.74,4534.01,6919340.0
1759714380,4534.44,4539.58,4525.82,4528.92,4709176.0
1759714560,4527.95,4540.23,4527.02,4535.38,5132888.0
1759714740,4534.52,4534.52,4526.0,4530.75,2398100.0
1759714920,4530.74,4531.16,4514.68,4520.57,7022246.0
1759715100,4520.57,4525.0,4515.7,4523.36,3414158.0
1759715280,4523.36,4527.89,4522.38,4527.19,993240.0
1759715460,4527.19,4528.0,4523.41,4523.83,1295580.0
1759715640,4523.69,4528.63,4523.45,4524.08,3001368.0
1759715820,4524.08,4528.06,4520.07,4526.22,1911824.0
1759716000,4525.79,4530.52,4524.4,4526.32,2597568.0
1759716180,4526.33,4526.33,4518.54,4525.88,1926588.0
1759716360,4525.88,4525.88,4520.17,4524.68,992076.0
1759716540,4524.68,4528.82,4519.22,4526.77,1854444.0
1759716720,4526.12,4527.62,4521.64,4522.89,872332.0
1759716900,4522.9,4525.19,4519.51,4520.0,1249470.0
1759717080,4520.01,4521.31,4516.59,4520.91,1600272.0
1759717260,4521.27,4526.91,4517.4,4526.27,1114054.0
1759717440,4526.26,4527.28,4518.0,4519.89,945316.0
1759717620,4519.88,4521.31,4517.0,4517.36,950390.0
1759717800,4517.36,4521.22,4513.13,4513.69,2027904.0
1759717980,4513.61,4513.85,4505.1,4511.01,6578082.0
1759718160,4511.01,4511.45,4503.59,4504.16,1705872.0
1759718340,4504.16,4518.0,4504.15,4516.77,3909330.0
1759718520,4516.77,4520.1,4516.22,4519.26,1108984.0
1759718700,4519.26,4531.09,4519.26,4530.08,3088018.0
1759718880,4529.37,4549.05,4529.37,4544.99,15529294.0
1759719060,4544.99,4545.72,4532.35,4533.0,8061830.0
1759719240,4533.0,4538.87,4532.47,4537.22,4946806.0
1759719420,4537.22,4538.25,4534.0,4536.79,3819272.0
1759719600,4537.54,4540.0,4533.8,4536.79,2029568.0
1759719780,4536.8,4540.0,4533.84,4539.26,2194852.0
1759719960,4539.26,4540.71,4534.01,4535.56,1281164.0
1759720140,4535.56,4537.44,4533.84,4534.11,970228.0
1759720320,4533.93,4538.18,4533.49,4537.04,1044918.0
1759720500,4537.05,4539.33,4530.92,4531.24,1686796.0
1759720680,4531.65,4533.99,4530.0,4531.19,1237970.0
1759720860,4531.18,4533.37,4530.01,4531.18,762924.0
1759721040,4531.18,4534.99,4530.21,4534.63,1053504.0
1759721220,4534.63,4537.25,4534.37,4535.7,1574456.0
1759721400,4535.7,4538.78,4535.0,4535.7,1125980.0
1759721580,4536.38,4537.7,4533.23,4536.2,871670.0
1759721760,4536.2,4538.0,4531.21,4534.7,1178388.0
1759721940,4534.69,4535.62,4530.3,4530.98,1003304.0
1759722120,4530.97,4530.98,4528.31,4529.77,1053314.0
1759722300,4529.77,4530.24,4526.71,4527.88,1220372.0
1759722480,4527.87,4531.32,4526.0,4528.77,895238.0
1759722660,4528.78,4531.41,4526.03,4530.71,839704.0
1759722840,4530.71,4532.83,4529.09,4529.54,750324.0
1759723020,4529.88,4539.34,4529.87,4534.9,2411260.0
1759723200,4534.91,4537.31,4530.0,4530.01,1699584.0
1759723380,4530.01,4533.62,4528.9,4531.23,994800.0
1759723560,4531.63,4532.79,4528.0,4528.82,705090.0
1759723740,4529.11,4531.64,4527.86,4529.83,907054.0
1759723920,4529.83,4534.1,4529.83,4533.81,557366.0
1759724100,4534.43,4534.62,4530.88,4533.58,426086.0
1759724280,4534.22,4534.75,4531.33,4534.68,589964.0
1759724460,4534.68,4538.0,4534.68,4537.7,647258.0
1759724640,4537.71,4538.09,4535.0,4537.04,564062.0
1759724820,4537.03,4538.99,4537.03,4538.87,726916.0
1759725000,4538.87,4540.92,4532.96,4533.01,1317792.0
1759725180,4533.01,4533.12,4530.26,4530.51,1078054.0
1759725360,4530.52,4531.35,4528.05,4528.52,605920.0
1759725540,4528.52,4529.89,4528.0,4529.5,495302.0
1759725720,4529.5,4529.5,4524.31,4527.14,1919004.0
1759725900,4527.14,4527.62,4524.2,4527.6,1020134.0
1759726080,4527.61,4532.5,4526.46,4530.36,1255648.0
1759726260,4530.36,4532.25,4526.42,4526.43,2132250.0
1759726440,4526.42,4527.39,4520.28,4522.37,2268680.0
1759726620,4522.36,4525.2,4522.12,4523.03,1167446.0
1759726800,4523.03,4523.04,4515.71,4520.8,5245244.0
1759726980,4520.8,4522.91,4519.72,4521.37,1376032.0
1759727160,4521.37,4521.37,4515.3,4515.95,1212694.0
1759727340,4515.94,4518.54,4515.22,4517.89,983732.0
1759727520,4517.89,4517.89,4511.6,4512.03,2366390.0
1759727700,4511.75,4515.28,4510.6,4513.01,2406230.0
1759727880,4513.0,4513.87,4507.63,4510.01,2610038.0
1759728060,4510.0,4510.01,4507.77,4508.6,1104056.0
1759728240,4508.61,4518.14,4508.6,4516.1,2348862.0
1759728420,4516.1,4521.27,4516.1,4521.02,1088670.0
1759728600,4521.02,4522.3,4515.76,4515.77,1862788.0
1759728780,4515.77,4519.48,4512.86,4513.85,2206684.0
1759728960,4513.85,4515.56,4511.7,4515.14,1389510.0
1759729140,4515.15,4516.01,4514.0,4515.82,707068.0
1759729320,4515.48,4519.0,4515.48,4518.47,1220310.0
1759729500,4518.46,4523.43,4518.46,4523.18,1149294.0
1759729680,4523.17,4528.02,4523.17,4526.91,1975832.0
1759729860,4526.91,4526.91,4521.44,4521.86,1525080.0
1759730040,4521.86,4527.49,4521.86,4527.01,815938.0
1759730220,4527.0,4527.01,4525.44,4526.23,672214.0
1759730400,4526.24,4538.04,4525.46,4536.78,3655156.0
1759730580,4536.78,4538.77,4534.31,4535.12,3034686.0
1759730760,4535.13,4549.27,4535.13,4546.89,7639692.0
1759730940,4546.18,4548.71,4542.66,4547.28,3540840.0
1759731120,4547.6,4548.39,4544.41,4546.13,2285684.0
1759731300,4546.13,4551.99,4542.9,4544.31,4649788.0
1759731480,4544.31,4544.31,4538.19,4540.7,2106526.0
1759731660,4540.71,4547.0,4540.31,4544.99,1689346.0
1759731840,4545.0,4553.88,4543.7,4551.83,3008174.0
1759732020,4551.92,4562.79,4551.92,4560.19,9046804.0
1759732200,4560.19,4564.74,4559.49,4562.3,5036810.0
1759732380,4562.29,4571.82,4562.28,4569.58,7058864.0
1759732560,4569.58,4575.78,4566.41,4568.04,6522764.0
1759732740,4568.04,4572.14,4563.72,4567.02,6158764.0
1759732920,4567.02,4568.57,4563.48,4564.47,2531000.0
1759733100,4564.54,4564.69,4559.47,4560.41,5188682.0
1759733280,4560.4,4562.61,4556.33,4562.6,3724876.0
1759733460,4562.04,4562.04,4552.88,4553.0,3138554.0
1759733640,4553.0,4558.1,4550.66,4557.99,2857144.0
1759733820,4557.99,4559.62,4555.17,4558.41,1358876.0
1759734000,4558.41,4566.65,4555.76,4562.3,2520596.0
1759734180,4562.94,4568.0,4560.86,4561.26,2254746.0
1759734360,4561.25,4569.0,4559.55,4565.98,2965894.0
1759734540,4565.99,4569.1,4563.41,4563.41,1270304.0
1759734720,4563.41,4572.0,4563.4,4571.99,2747286.0
1759734900,4572.0,4573.16,4568.27,4568.27,2306132.0
1759735080,4568.27,4571.6,4568.23,4570.24,1700040.0
1759735260,4570.25,4576.46,4570.24,4575.38,2881012.0
1759735440,4575.37,4575.72,4563.4,4564.86,4331938.0
1759735620,4564.85,4566.75,4561.91,4566.74,1950308.0
1759735800,4567.25,4567.73,4559.0,4560.65,3033852.0
1759735980,4560.65,4560.65,4547.51,4552.78,5746998.0
1759736160,4552.78,4552.98,4547.7,4549.59,2427642.0
1759736340,4549.6,4550.04,4537.26,4540.57,5788178.0
1759736520,4540.57,4540.57,4526.93,4536.64,10106218.0
1759736700,4535.83,4536.63,4527.76,4532.33,6009274.0
1759736880,4532.84,4535.44,4528.78,4529.65,3383418.0
1759737060,4529.65,4534.46,4527.28,4528.89,2713330.0
1759737240,4528.9,4533.83,4527.7,4532.16,3050876.0
1759737420,4532.16,4532.97,4530.0,4531.3,1568642.0
1759737600,4531.28,4542.74,4531.27,4542.74,7287226.0
1759737780,4542.73,4546.94,4540.0,4545.27,7960508.0
1759737960,4545.31,4546.65,4540.25,4544.58,3628122.0
1759738140,4544.71,4548.42,4543.12,4548.42,2919506.0
1759738320,4548.55,4550.95,4542.89,4544.49,3496366.0
1759738500,4544.5,4544.5,4540.42,4543.48,1402528.0
1759738680,4543.49,4545.0,4538.35,4545.0,2352506.0
1759738860,4544.99,4546.11,4542.51,4543.62,956174.0
1759739040,4543.55,4546.41,4542.73,4546.4,1037718.0
1759739220,4546.41,4549.51,4545.83,4546.75,1169340.0
1759739400,4547.67,4563.68,4546.75,4557.94,7206582.0
1759739580,4557.94,4564.03,4557.76,4561.65,2317590.0
1759739760,4561.65,4565.52,4556.82,4563.94,4342626.0
1759739940,4563.94,4564.15,4558.12,4559.75,1491202.0
1759740120,4559.74,4563.9,4559.3,4560.13,2851854.0
1759740300,4560.14,4563.4,4556.69,4561.12,4391628.0
1759740480,4561.12,4563.89,4558.6,4558.6,1984264.0
1759740660,4558.53,4562.0,4556.32,4559.32,1467188.0
1759740840,4559.32,4562.69,4557.57,4561.65,1121382.0
1759741020,4561.65,4561.65,4559.0,4559.34,1311716.0
1759741200,4559.94,4564.52,4558.16,4563.98,2051178.0
1759741380,4563.99,4568.32,4563.74,4568.01,2897862.0
1759741560,4568.0,4569.5,4563.55,4563.56,3024386.0
1759741740,4563.87,4571.87,4563.18,4568.53,3670534.0
1759741920,4568.54,4568.87,4565.6,4567.67,1985702.0
1759742100,4567.67,4568.42,4563.88,4567.24,1352474.0
1759742280,4567.23,4570.0,4564.74,4564.75,2339780.0
1759742460,4564.15,4566.26,4559.37,4565.57,2734556.0
1759742640,4565.56,4566.92,4560.21,4565.19,1392822.0
1759742820,4565.19,4566.05,4563.02,4565.32,843656.0
1759743000,4565.31,4565.68,4563.1,4564.43,1667670.0
1759743180,4564.44,4568.0,4564.07,4566.13,1772776.0
1759743360,4566.91,4571.0,4565.44,4567.82,1881514.0
1759743540,4567.81,4570.21,4565.7,4568.81,1523034.0
1759743720,4568.81,4570.35,4565.76,4565.76,992770.0
1759743900,4566.59,4570.28,4565.44,4567.51,1693242.0
1759744080,4567.5,4572.63,4566.27,4572.62,2212946.0
1759744260,4572.63,4573.0,4570.6,4572.99,2337524.0
1759744440,4572.99,4575.6,4571.76,4573.63,2476676.0
1759744620,4573.62,4574.52,4569.1,4571.16,1342186.0
1759744800,4571.16,4577.3,4570.55,4576.3,4009534.0
1759744980,4576.3,4576.3,4568.2,4568.2,2786670.0
1759745160,4568.2,4570.1,4561.47,4564.2,3595570.0
1759745340,4564.2,4565.03,4560.32,4564.06,2190418.0
1759745520,4564.06,4565.73,4560.34,4562.89,1720930.0
1759745700,4562.89,4563.59,4556.02,4559.37,3666798.0
1759745880,4559.36,4562.54,4558.8,4562.09,1548402.0
1759746060,4562.09,4567.49,4562.09,4562.25,1376452.0
1759746240,4562.25,4565.93,4561.59,4562.02,1072670.0
1759746420,4562.02,4565.17,4562.02,4563.39,1080624.0
1759746600,4563.39,4564.12,4559.71,4562.49,1340380.0
1759746780,4562.49,4566.23,4562.49,4563.68,1120354.0
1759746960,4563.68,4565.05,4558.8,4558.81,1641738.0
1759747140,4558.81,4560.67,4556.17,4560.66,2303510.0
1759747320,4560.67,4561.67,4559.03,4560.41,643542.0
1759747500,4560.81,4565.56,4560.09,4565.55,1462484.0
1759747680,4565.56,4573.35,4565.39,4571.97,2335906.0
1759747860,4571.6,4576.33,4571.41,4574.59,3113066.0
1759748040,4574.6,4575.67,4570.0,4572.46,1767294.0
1759748220,4572.45,4573.43,4570.07,4571.41,819656.0
1759748400,4571.41,4572.27,4564.17,4567.75,2076950.0
1759748580,4567.75,4571.85,4566.14,4571.25,2029376.0
1759748760,4570.96,4571.26,4566.47,4568.88,3309634.0
1759748940,4568.87,4568.94,4565.31,4566.05,1073348.0
1759749120,4566.04,4566.05,4563.4,4563.4,1534498.0
1759749300,4563.4,4567.2,4562.86,4567.19,1054342.0
1759749480,4567.2,4569.76,4565.83,4568.68,1126850.0
1759749660,4568.69,4573.43,4567.88,4572.72,2167760.0
1759749840,4572.71,4576.73,4572.38,4573.88,2343002.0
1759750020,4573.88,4588.0,4573.88,4586.65,11333758.0
1759750200,4587.77,4591.82,4580.1,4580.69,10232156.0
1759750380,4580.69,4580.92,4570.31,4576.42,8626180.0
1759750560,4576.41,4576.83,4568.95,4571.83,3907444.0
1759750740,4571.84,4576.1,4571.47,4575.54,3075404.0
1759750920,4575.54,4580.0,4575.0,4575.18,3565748.0
1759751100,4575.86,4579.5,4569.81,4569.81,5689636.0
1759751280,4569.82,4571.44,4567.25,4568.94,2344398.0
1759751460,4568.94,4573.4,4568.93,4570.28,2156626.0
1759751640,4570.28,4570.72,4568.51,4570.41,591648.0
1759751820,4570.41,4571.0,4568.94,4569.54,505978.0
1759752000,4569.54,4576.29,4568.0,4576.29,2566090.0
1759752180,4576.29,4578.7,4574.71,4576.21,2542612.0
1759752360,4576.22,4580.32,4573.71,4576.85,1479076.0
1759752540,4577.15,4580.58,4576.38,4580.48,2131786.0
1759752720,4580.49,4585.3,4579.95,4583.41,3875062.0
1759752900,4583.41,4597.58,4583.34,4587.97,7435830.0
1759753080,4586.9,4589.77,4581.83,4588.66,3124078.0
1759753260,4588.65,4592.61,4587.41,4590.49,5018946.0
1759753440,4590.49,4592.31,4587.41,4588.99,2337472.0
1759753620,4588.99,4590.06,4582.68,4583.01,2891618.0
1759753800,4583.01,4585.01,4581.37,4584.0,3948866.0
1759753980,4584.43,4587.55,4583.09,4583.09,1719998.0
1759754160,4583.1,4583.97,4575.01,4577.32,4392650.0
1759754340,4577.32,4577.65,4572.67,4575.37,3472314.0
1759754520,4575.38,4576.38,4573.61,4575.0,1754148.0
1759754700,4575.0,4580.48,4573.78,4579.91,1695254.0
1759754880,4579.91,4580.1,4576.24,4577.03,1932364.0
1759755060,4577.03,4578.62,4576.0,4577.85,940586.0
1759755240,4577.85,4580.34,4575.11,4576.9,1013740.0
1759755420,4576.9,4579.43,4576.33,4579.02,1049242.0
1759755600,4579.02,4582.6,4578.35,4579.65,1309446.0
1759755780,4579.65,4585.0,4577.0,4582.29,2199926.0
1759755960,4582.28,4586.0,4581.98,4586.0,1666762.0
1759756140,4586.0,4588.29,4584.1,4585.11,1512216.0
1759756320,4584.88,4584.89,4577.36,4579.63,2889118.0
1759756500,4579.63,4582.71,4575.0,4582.7,1749020.0
1759756680,4582.65,4595.96,4582.64,4595.16,5237942.0
1759756860,4594.63,4596.35,4591.33,4595.11,4985198.0
1759757040,4594.69,4598.08,4592.78,4596.74,5563238.0
1759757220,4597.01,4600.92,4587.06,4588.82,7741148.0
1759757400,4588.83,4593.21,4583.55,4585.05,5629172.0
1759757580,4585.26,4590.25,4577.26,4586.37,5640234.0
1759757760,4586.38,4632.89,4582.55,4621.99,45202184.0
1759757940,4623.2,4625.86,4613.26,4616.36,17001360.0
1759758120,4616.77,4620.43,4591.09,4603.99,18323498.0
1759758300,4604.35,4609.81,4594.94,4601.15,10786780.0
1759758480,4602.14,4615.7,4597.89,4611.69,9814170.0
1759758660,4612.17,4631.22,4602.98,4626.97,20581796.0
1759758840,4627.85,4630.51,4621.1,4627.64,7581028.0
1759759020,4627.76,4636.85,4627.17,4636.79,12809260.0
1759759200,4636.99,4640.53,4630.0,4636.56,18054488.0
1759759380,4637.79,4652.65,4637.79,4646.0,19617198.0
1759759560,4647.09,4658.8,4647.09,4656.44,22851036.0
1759759740,4656.23,4662.19,4645.23,4645.23,14727636.0
1759759920,4645.04,4652.91,4635.01,4640.31,13897548.0
1759760100,4640.23,4651.98,4639.48,4649.39,8986482.0
1759760280,4649.39,4650.56,4642.7,4648.17,5534888.0
1759760460,4648.2,4654.87,4642.69,4649.59,11200196.0
1759760640,4649.59,4649.96,4633.47,4644.24,11306578.0
1759760820,4644.24,4665.41,4641.78,4660.22,13696952.0
1759761000,4660.72,4674.19,4658.57,4669.71,13774966.0
1759761180,4670.38,4676.24,4663.91,4664.47,12995288.0
1759761360,4664.48,4672.71,4664.01,4670.06,6694864.0
1759761540,4670.06,4671.48,4648.68,4649.79,12541070.0
1759761720,4650.03,4656.52,4647.66,4650.76,7117882.0
1759761900,4651.15,4657.0,4650.73,4651.47,4808224.0
1759762080,4652.56,4655.98,4645.32,4648.59,5571040.0
1759762260,4648.47,4649.96,4643.66,4648.39,3757382.0
1759762440,4648.69,4648.7,4633.35,4638.29,8582738.0
1759762620,4637.86,4640.54,4633.77,4637.49,6691392.0
1759762800,4637.49,4647.29,4636.37,4643.5,5954434.0
1759762980,4643.5,4650.88,4643.5,4648.07,5286574.0
1759763160,4648.07,4655.6,4645.0,4651.39,3996074.0
1759763340,4651.39,4653.92,4647.81,4649.57,3736838.0
1759763520,4649.85,4655.07,4646.21,4654.0,3076050.0
1759763700,4654.0,4669.92,4654.0,4669.92,6133334.0
1759763880,4669.92,4686.32,4668.55,4681.74,18748392.0
1759764060,4681.74,4693.0,4681.43,4682.96,19833624.0
1759764240,4682.96,4690.79,4682.96,4685.56,8086218.0
1759764420,4685.93,4692.28,4685.93,4689.84,8858692.0
1759764600,4690.15,4692.48,4673.86,4678.5,12257338.0
1759764780,4678.51,4682.43,4670.03,4674.5,6558170.0
1759764960,4674.5,4676.55,4670.83,4671.45,4857312.0
1759765140,4671.46,4675.77,4670.55,4673.34,3440350.0
1759765320,4673.35,4673.35,4659.44,4668.56,11962620.0
1759765500,4668.55,4671.76,4668.0,4670.16,4963860.0
1759765680,4670.15,4683.79,4669.44,4682.41,4389178.0
1759765860,4682.4,4683.24,4678.06,4678.16,3070078.0
1759766040,4678.16,4681.54,4677.48,4677.48,2125328.0
1759766220,4677.37,4677.53,4670.41,4671.27,2476574.0
1759766400,4670.9,4679.19,4670.6,4676.18,3134380.0
1759766580,4676.52,4681.77,4666.13,4669.71,5104072.0
1759766760,4669.72,4678.22,4664.76,4666.84,3053746.0
1759766940,4666.93,4667.75,4662.0,4663.25,4262356.0
1759767120,4663.24,4665.0,4658.8,4661.91,5577144.0
1759767300,4661.91,4672.0,4661.27,4667.94,2691064.0
1759767480,4667.94,4669.53,4665.76,4667.67,1202384.0
1759767660,4667.68,4670.35,4661.04,4663.72,2734156.0
1759767840,4663.71,4668.19,4659.78,4665.78,3237972.0
1759768020,4665.7,4667.16,4657.61,4659.89,1911012.0
1759768200,4659.68,4670.23,4659.19,4668.51,2382816.0
1759768380,4668.51,4671.34,4666.19,4669.68,1842918.0
1759768560,4669.68,4678.54,4669.68,4675.76,2569218.0
1759768740,4675.76,4678.99,4671.34,4672.99,2053566.0
1759768920,4673.0,4682.88,4672.16,4680.32,3022002.0
1759769100,4680.32,4680.73,4676.57,4677.99,2378150.0
1759769280,4677.99,4677.99,4672.91,4676.26,1688828.0
1759769460,4676.27,4677.09,4668.36,4674.65,1748730.0
1759769640,4674.38,4678.0,4674.38,4676.19,1260450.0
1759769820,4676.19,4678.65,4673.99,4676.94,2203418.0
1759770000,4676.59,4679.28,4672.28,4676.05,2765014.0
1759770180,4676.05,4679.46,4672.6,4674.98,3126066.0
1759770360,4676.1,4686.7,4675.1,4683.66,4118040.0
1759770540,4683.67,4688.84,4683.67,4688.77,5185366.0
1759770720,4688.8,4696.54,4681.87,4692.66,11718610.0
1759770900,4692.44,4697.05,4687.0,4695.73,10911102.0
1759771080,4695.74,4711.65,4695.19,4707.74,18559348.0
1759771260,4708.63,4717.2,4708.49,4715.87,14635096.0
1759771440,4715.89,4717.61,4701.94,4705.96,11581364.0
1759771620,4705.96,4710.6,4702.0,4707.85,3749314.0
1759771800,4707.85,4712.11,4701.09,4702.85,5980364.0
1759771980,4702.77,4705.67,4695.0,4696.88,6024486.0
1759772160,4696.87,4696.87,4689.13,4693.53,7120304.0
1759772340,4693.55,4698.0,4693.16,4697.24,2466526.0
1759772520,4697.24,4697.59,4691.69,4692.63,1921202.0
1759772700,4692.63,4696.32,4691.07,4693.3,1888090.0
1759772880,4693.31,4695.31,4685.0,4688.83,6310526.0
1759773060,4688.83,4705.0,4688.82,4702.64,7243378.0
1759773240,4702.63,4704.44,4698.58,4701.16,3230378.0
1759773420,4701.17,4701.17,4692.09,4694.3,2698460.0
1759773600,4694.31,4694.31,4689.84,4691.33,2209402.0
1759773780,4691.05,4694.25,4688.8,4693.34,2908032.0
1759773960,4693.35,4699.99,4689.01,4696.02,2173274.0
1759774140,4696.02,4697.11,4689.25,4691.29,1432256.0
1759774320,4691.3,4695.91,4691.29,4694.73,975066.0
1759774500,4694.73,4699.67,4694.72,4697.29,1580242.0
1759774680,4697.29,4700.0,4694.85,4697.51,1360164.0
1759774860,4697.51,4697.87,4690.39,4692.79,1368792.0
1759775040,4692.79,4694.99,4689.5,4689.51,1323308.0
1759775220,4689.5,4689.5,4686.73,4687.27,2374730.0
1759775400,4687.28,4691.06,4680.95,4686.32,5066824.0
1759775580,4686.32,4690.5,4683.97,4688.54,1528460.0
1759775760,4688.55,4689.0,4684.01,4684.91,1461956.0
1759775940,4684.91,4684.91,4677.68,4680.28,3880966.0
1759776120,4680.6,4685.0,4680.01,4683.37,2124892.0
1759776300,4683.36,4689.57,4682.0,4689.06,1306612.0
1759776480,4689.07,4697.72,4688.12,4696.02,5121536.0
1759776660,4695.92,4706.44,4695.92,4704.17,8061052.0
1759776840,4704.17,4714.92,4704.17,4711.05,6931408.0
1759777020,4709.59,4715.0,4706.71,4710.0,6913560.0
1759777200,4710.01,4714.31,4704.24,4711.91,5715128.0
1759777380,4711.92,4712.1,4699.0,4702.83,6955764.0
1759777560,4702.83,4703.53,4697.13,4700.65,2903982.0
1759777740,4700.64,4706.0,4698.59,4704.99,2435530.0
1759777920,4704.99,4708.0,4703.22,4707.68,1319452.0
1759778100,4707.67,4708.59,4696.22,4697.13,2914666.0
1759778280,4697.13,4704.89,4694.14,4701.2,3844258.0
1759778460,4701.2,4701.2,4693.68,4697.59,2015962.0
1759778640,4697.73,4714.8,4697.72,4714.79,3889190.0
1759778820,4714.79,4714.79,4703.72,4706.3,3017822.0
1759779000,4706.31,4712.0,4704.39,4711.0,2550168.0
1759779180,4710.99,4713.01,4706.46,4708.96,2864156.0
1759779360,4708.95,4711.0,4703.18,4704.27,2953660.0
1759779540,4704.26,4704.27,4695.05,4695.35,5452526.0
1759779720,4695.35,4700.39,4693.07,4700.39,3111438.0
1759779900,4700.39,4703.54,4697.27,4697.54,2342286.0
1759780080,4697.54,4699.52,4693.32,4696.77,3273158.0
1759780260,4696.77,4702.66,4695.69,4698.81,2242836.0
1759780440,4698.81,4708.27,4697.04,4708.27,2893426.0
1759780620,4708.26,4712.48,4707.58,4709.52,2221126.0
1759780800,4720.86,4721.18,4713.67,4719.19,3934010.0
1759780980,4719.19,4726.0,4717.47,4725.37,4850372.0
1759781160,4725.38,4733.5,4724.71,4730.48,7092078.0
1759781340,4730.48,4734.0,4722.14,4722.14,4409692.0
1759781520,4722.23,4722.24,4709.27,4715.7,8716586.0
1759781700,4715.7,4715.7,4701.1,4705.09,5844534.0
1759781880,4704.93,4706.5,4694.43,4695.27,4044730.0
1759782060,4695.66,4702.49,4695.27,4698.22,2392690.0
1759782240,4698.22,4699.99,4695.0,4695.01,1381204.0
1759782420,4695.01,4700.66,4694.0,4699.16,2816862.0
1759782600,4699.16,4705.84,4695.48,4703.98,2695640.0
1759782780,4703.97,4708.0,4703.2,4703.2,1312966.0
1759782960,4703.2,4704.26,4698.79,4698.89,1258066.0
1759783140,4698.88,4699.78,4695.05,4695.06,931952.0
1759783320,4695.06,4697.96,4686.0,4687.55,6535332.0
1759783500,4687.56,4690.81,4685.21,4689.62,2657584.0
1759783680,4689.62,4691.77,4686.99,4687.75,1605882.0
1759783860,4687.75,4688.91,4686.27,4686.91,1830626.0
1759784040,4687.18,4687.47,4684.35,4686.14,1642148.0
1759784220,4686.14,4690.7,4686.14,4687.39,1943900.0
1759784400,4686.99,4693.9,4686.98,4691.86,1300620.0
1759784580,4691.87,4691.87,4686.46,4687.06,911860.0
1759784760,4687.07,4687.07,4683.02,4685.78,2327766.0
1759784940,4685.79,4687.48,4685.61,4687.38,1356406.0
1759785120,4688.26,4696.0,4688.26,4691.36,3768080.0
1759785300,4690.52,4691.35,4687.8,4687.92,3042452.0
1759785480,4687.92,4689.55,4680.57,4681.88,4022522.0
1759785660,4681.88,4683.12,4671.0,4676.31,8994332.0
1759785840,4676.43,4687.33,4676.43,4682.98,2360942.0
1759786020,4682.97,4689.67,4682.69,4685.12,1569920.0
1759786200,4685.39,4687.32,4675.0,4679.69,4130174.0
1759786380,4679.69,4679.69,4672.23,4677.21,1521254.0
1759786560,4676.89,4685.58,4676.89,4685.58,1830928.0
1759786740,4685.58,4685.58,4681.19,4681.44,412982.0
1759786920,4681.44,4691.24,4681.44,4689.19,1702840.0
1759787100,4689.19,4689.2,4686.73,4686.95,471140.0
1759787280,4686.95,4686.98,4680.0,4682.0,1314122.0
1759787460,4682.05,4682.54,4679.11,4679.12,947882.0
1759787640,4679.12,4679.12,4675.78,4678.78,2075624.0
1759787820,4678.79,4692.18,4678.78,4692.17,3755252.0
1759788000,4691.35,4705.48,4689.41,4704.18,9772704.0
1759788180,4703.59,4703.59,4693.94,4693.95,3152884.0
1759788360,4693.95,4698.06,4692.01,4696.36,1724106.0
1759788540,4696.35,4699.98,4694.23,4698.19,1343574.0
1759788720,4698.18,4700.0,4697.0,4697.01,1270168.0
1759788900,4697.01,4699.17,4696.85,4697.34,860458.0
1759789080,4697.34,4698.29,4693.74,4695.82,1750550.0
1759789260,4695.82,4696.9,4691.13,4693.23,1582644.0
1759789440,4693.22,4693.68,4688.0,4690.31,1678810.0
1759789620,4690.31,4694.44,4690.0,4694.41,587504.0
1759789800,4693.26,4696.34,4688.98,4693.39,1377358.0
1759789980,4693.38,4694.72,4687.57,4687.99,797666.0
1759790160,4688.23,4691.0,4684.0,4684.6,842394.0
1759790340,4684.61,4684.61,4680.01,4684.15,2160228.0
1759790520,4684.14,4684.15,4680.42,4682.99,1105252.0
1759790700,4683.0,4692.67,4682.61,4691.54,1275836.0
1759790880,4691.54,4695.26,4691.05,4691.79,843106.0
1759791060,4691.78,4703.64,4691.78,4697.0,3428408.0
1759791240,4697.04,4702.2,4694.45,4694.46,946254.0
1759791420,4694.46,4697.99,4694.46,4696.99,723506.0
1759791600,4696.99,4701.0,4696.58,4697.02,1590684.0
1759791780,4697.02,4703.39,4690.27,4690.63,1231866.0
1759791960,4690.63,4692.15,4687.31,4687.82,1015038.0
1759792140,4687.82,4694.02,4687.41,4693.39,1151454.0
1759792320,4693.4,4694.0,4688.61,4690.14,834504.0
1759792500,4690.15,4692.93,4685.64,4690.32,1296010.0
1759792680,4689.73,4693.86,4688.2,4693.86,1118286.0
1759792860,4693.86,4696.1,4688.15,4690.14,1769622.0
1759793040,4690.15,4698.75,4690.14,4698.73,889594.0
1759793220,4698.73,4703.6,4698.41,4702.89,1729840.0
1759793400,4702.88,4703.28,4697.84,4699.0,1265254.0
1759793580,4699.22,4700.04,4694.39,4697.66,907236.0
1759793760,4697.65,4701.43,4695.32,4695.68,768528.0
1759793940,4695.68,4699.9,4695.06,4696.51,712424.0
1759794120,4696.15,4698.0,4693.29,4693.29,858050.0
1759794300,4693.3,4693.44,4689.37,4692.9,1652370.0
1759794480,4692.9,4694.69,4688.56,4689.03,771934.0
1759794660,4689.04,4689.84,4687.5,4687.57,689712.0
1759794840,4687.56,4688.65,4683.5,4686.02,1869400.0
1759795020,4686.04,4686.34,4682.27,4682.43,2276814.0
1759795200,4682.42,4689.88,4680.87,4689.7,3617542.0
1759795380,4689.7,4691.01,4683.93,4689.99,1640528.0
1759795560,4689.99,4690.94,4685.24,4686.76,1065792.0
1759795740,4686.76,4686.97,4682.43,4684.73,1170888.0
1759795920,4684.22,4686.97,4680.6,4680.61,2104750.0
1759796100,4680.61,4681.63,4677.34,4678.54,2122128.0
1759796280,4678.72,4683.89,4675.64,4680.36,1672540.0
1759796460,4680.36,4680.66,4675.0,4677.85,2859382.0
1759796640,4677.85,4680.42,4677.48,4678.01,1123438.0
1759796820,4678.01,4680.26,4674.6,4674.61,1144072.0
1759797000,4674.14,4679.78,4673.0,4674.36,1515254.0
1759797180,4674.36,4677.62,4672.32,4675.46,1786086.0
1759797360,4676.84,4677.28,4673.75,4674.63,1814430.0
1759797540,4674.64,4676.0,4670.64,4676.0,2388190.0
1759797720,4676.0,4680.47,4674.99,4680.47,674720.0
1759797900,4680.87,4682.93,4670.59,4671.64,2128142.0
1759798080,4671.64,4674.77,4670.49,4673.38,2421092.0
1759798260,4673.39,4677.44,4671.29,4676.15,1075594.0
1759798440,4676.15,4678.88,4675.32,4678.25,843386.0
1759798620,4678.26,4680.0,4678.0,4678.01,980484.0
1759798800,4678.01,4688.0,4677.03,4685.93,1874932.0
1759798980,4685.93,4687.44,4685.55,4686.71,879680.0
1759799160,4686.71,4692.75,4684.68,4688.96,2193630.0
1759799340,4688.96,4697.98,4688.95,4693.11,2918960.0
1759799520,4693.11,4693.12,4688.31,4688.96,1449432.0
1759799700,4688.64,4689.48,4679.0,4679.0,2128220.0
1759799880,4678.84,4682.06,4669.2,4670.02,5811414.0
1759800060,4670.0,4670.01,4662.0,4666.87,8066016.0
1759800240,4666.86,4673.57,4665.18,4671.35,2894786.0
1759800420,4671.35,4678.93,4671.06,4677.12,1396594.0
1759800600,4677.23,4677.98,4671.71,4672.46,2033236.0
1759800780,4672.46,4674.06,4668.11,4672.71,1125514.0
1759800960,4672.7,4676.25,4671.0,4675.1,1072274.0
1759801140,4675.1,4687.27,4673.16,4686.69,3374274.0
1759801320,4686.69,4687.0,4684.75,4686.95,1127818.0
1759801500,4686.95,4686.95,4682.57,4683.21,1264254.0
1759801680,4683.22,4683.22,4672.34,4673.83,2227354.0
1759801860,4673.83,4674.87,4672.0,4674.28,727594.0
1759802040,4674.29,4674.29,4671.26,4671.27,751174.0
1759802220,4671.27,4674.52,4671.0,4674.25,1651430.0
1759802400,4674.24,4674.52,4672.17,4673.69,1110198.0
1759802580,4673.69,4679.99,4672.4,4676.18,1458876.0
1759802760,4676.18,4679.63,4674.0,4674.2,779196.0
1759802940,4674.21,4679.83,4673.28,4676.0,1488514.0
1759803120,4676.01,4678.78,4675.75,4677.6,617064.0
1759803300,4677.6,4683.0,4677.6,4680.6,1507786.0
1759803480,4680.61,4682.25,4676.63,4677.29,1003404.0
1759803660,4677.29,4678.29,4666.91,4678.28,5476386.0
1759803840,4678.29,4687.28,4676.59,4683.51,4082352.0
1759804020,4683.51,4685.99,4683.51,4684.83,1812968.0
1759804200,4684.82,4689.92,4684.82,4687.97,2677526.0
1759804380,4687.97,4687.97,4678.0,4678.2,1163686.0
1759804560,4678.2,4678.55,4674.0,4675.16,1503772.0
1759804740,4675.15,4675.16,4672.65,4672.65,1010416.0
1759804920,4672.65,4677.0,4672.65,4675.4,576322.0
1759805100,4675.4,4680.78,4675.4,4679.67,1009456.0
1759805280,4679.67,4680.69,4676.55,4680.68,644932.0
1759805460,4680.69,4685.08,4680.01,4683.49,1400232.0
1759805640,4683.49,4684.0,4679.36,4682.17,1056594.0
1759805820,4682.13,4685.78,4680.82,4684.83,1043980.0
1759806000,4684.84,4687.19,4678.07,4678.98,2409850.0
1759806180,4679.3,4685.0,4676.56,4682.65,1710090.0
1759806360,4682.55,4682.66,4680.0,4681.49,607090.0
1759806540,4681.49,4691.5,4681.07,4691.5,4299640.0
1759806720,4691.5,4694.5,4691.03,4693.19,2046540.0
1759806900,4693.01,4693.01,4682.14,4685.2,2097484.0
1759807080,4684.93,4689.58,4681.0,4689.57,1806176.0
1759807260,4689.58,4689.63,4686.12,4686.29,1118998.0
1759807440,4686.29,4686.63,4680.03,4682.24,1995876.0
1759807620,4683.08,4684.53,4681.41,4681.8,1441172.0
1759807800,4681.8,4683.71,4678.99,4682.88,1852362.0
1759807980,4683.4,4685.23,4681.0,4683.78,918714.0
1759808160,4683.89,4687.35,4682.32,4684.99,888448.0
1759808340,4684.98,4688.0,4683.43,4686.89,1148636.0
1759808520,4686.25,4688.0,4684.03,4687.19,1135696.0
1759808700,4688.0,4689.83,4687.04,4689.45,1014226.0
1759808880,4689.44,4690.24,4686.73,4687.4,889300.0
1759809060,4687.4,4691.12,4686.01,4690.61,1046534.0
1759809240,4690.62,4690.65,4688.32,4690.03,964520.0
1759809420,4690.02,4691.0,4687.55,4689.29,889772.0
1759809600,4688.74,4688.74,4683.52,4683.85,956540.0
1759809780,4683.85,4689.98,4682.5,4687.77,1706526.0
1759809960,4687.78,4688.51,4682.5,4682.57,818726.0
1759810140,4682.57,4685.32,4680.49,4680.98,1801774.0
1759810320,4680.98,4681.25,4678.72,4680.97,1989866.0
1759810500,4680.97,4682.4,4677.08,4681.98,2101892.0
1759810680,4681.99,4683.43,4679.1,4679.1,656660.0
1759810860,4679.1,4686.3,4678.0,4685.55,1530944.0
1759811040,4685.54,4689.25,4684.87,4689.01,1958372.0
1759811220,4689.0,4690.41,4688.79,4690.39,869882.0
1759811400,4690.4,4700.08,4690.39,4697.91,4042270.0
1759811580,4697.92,4707.6,4697.88,4702.53,5179522.0
1759811760,4702.53,4705.29,4699.65,4705.29,3205006.0
1759811940,4705.29,4708.74,4703.12,4704.04,3603734.0
1759812120,4704.05,4704.48,4700.51,4704.47,2759652.0
1759812300,4704.68,4715.12,4702.79,4712.89,8142080.0
1759812480,4713.11,4717.01,4710.0,4712.38,3724598.0
1759812660,4712.38,4716.63,4710.01,4716.63,3936892.0
1759812840,4716.62,4716.94,4712.01,4713.99,2035824.0
1759813020,4713.99,4715.0,4710.5,4711.7,2399566.0
1759813200,4711.7,4715.0,4705.46,4705.46,4323456.0
1759813380,4705.43,4713.0,4704.7,4706.14,2403474.0
1759813560,4706.13,4712.27,4705.33,4711.41,2507664.0
1759813740,4711.41,4714.97,4708.0,4713.76,2377658.0
1759813920,4713.12,4713.76,4707.82,4708.68,1483508.0
1759814100,4708.67,4709.39,4703.0,4705.0,3121558.0
1759814280,4705.01,4705.27,4703.0,4704.22,1700526.0
1759814460,4704.22,4709.0,4703.67,4708.99,915094.0
1759814640,4708.99,4709.0,4704.0,4708.52,1109662.0
1759814820,4708.85,4716.23,4708.51,4712.46,2981902.0
1759815000,4712.47,4716.04,4710.58,4712.61,1862716.0
1759815180,4712.61,4714.62,4710.2,4714.6,1913344.0
1759815360,4714.31,4720.88,4714.31,4720.87,4483064.0
1759815540,4720.87,4730.24,4720.57,4724.71,9666184.0
1759815720,4724.41,4726.0,4721.29,4722.0,3316024.0
1759815900,4722.0,4723.25,4718.21,4721.35,4980262.0
1759816080,4721.35,4721.35,4713.0,4713.0,6845050.0
1759816260,4713.0,4714.0,4706.13,4711.1,8066156.0
1759816440,4711.11,4712.9,4706.95,4707.2,4104652.0
1759816620,4707.2,4710.0,4706.54,4709.62,2223430.0
1759816800,4709.41,4717.89,4708.69,4715.91,4840282.0
1759816980,4715.91,4716.03,4705.01,4705.13,3266786.0
1759817160,4705.13,4708.33,4703.33,4706.79,2973148.0
1759817340,4706.79,4707.37,4696.8,4698.9,7525926.0
1759817520,4698.89,4702.15,4698.5,4700.22,1927664.0
1759817700,4700.22,4701.13,4690.33,4691.6,4693924.0
1759817880,4691.6,4694.05,4689.49,4693.13,5218494.0
1759818060,4693.12,4693.13,4684.15,4685.83,4388724.0
1759818240,4685.83,4685.83,4676.0,4679.71,11076460.0
1759818420,4680.0,4681.0,4675.02,4675.02,5679078.0
1759818600,4675.0,4680.43,4672.77,4680.43,6910744.0
1759818780,4680.43,4685.23,4676.12,4680.23,4635564.0
1759818960,4680.23,4682.0,4671.2,4673.0,3972606.0
1759819140,4673.01,4675.65,4663.43,4665.41,9311654.0
1759819320,4664.92,4671.84,4664.39,4668.88,3895458.0
1759819500,4668.88,4672.35,4664.0,4666.59,4819126.0
1759819680,4666.72,4671.69,4666.6,4669.33,2823956.0
1759819860,4669.34,4673.37,4667.32,4671.64,2635314.0
1759820040,4671.63,4672.31,4667.69,4669.57,1658508.0
1759820220,4669.99,4670.0,4666.27,4667.49,2223722.0
1759820400,4667.72,4672.99,4665.34,4671.78,3867698.0
1759820580,4672.83,4672.99,4670.42,4671.53,2726338.0
1759820760,4671.53,4679.9,4671.15,4676.8,4726862.0
1759820940,4676.73,4679.95,4673.22,4674.08,3587656.0
1759821120,4674.08,4677.48,4671.7,4672.69,1944440.0
1759821300,4672.85,4673.21,4664.64,4664.64,3422746.0
1759821480,4664.64,4675.56,4663.0,4675.04,4891850.0
1759821660,4674.05,4677.99,4673.51,4673.64,4041996.0
1759821840,4673.63,4675.0,4671.45,4675.0,998226.0
1759822020,4675.0,4681.35,4673.18,4679.6,2806336.0
1759822200,4679.6,4679.84,4676.52,4678.4,2568514.0
1759822380,4678.4,4678.76,4674.1,4674.83,1368976.0
1759822560,4674.84,4674.84,4666.56,4667.99,3094390.0
1759822740,4668.02,4670.31,4665.0,4665.66,3134430.0
1759822920,4665.65,4673.72,4665.65,4672.69,1824402.0
1759823100,4672.69,4674.0,4669.39,4673.56,1556412.0
1759823280,4673.56,4674.0,4670.0,4673.37,2794042.0
1759823460,4673.36,4675.25,4671.32,4672.71,1583988.0
1759823640,4672.7,4673.39,4671.73,4672.77,901076.0
1759823820,4672.77,4676.89,4671.58,4676.83,1935582.0
1759824000,4676.83,4677.04,4670.29,4672.92,3102034.0
1759824180,4672.91,4672.91,4666.01,4669.03,3160064.0
1759824360,4669.04,4669.04,4646.0,4652.88,19716698.0
1759824540,4652.01,4661.65,4649.34,4652.74,10039820.0
1759824720,4653.0,4657.49,4649.42,4651.64,5896766.0
1759824900,4651.64,4656.0,4648.75,4653.47,3991900.0
1759825080,4653.47,4653.47,4642.07,4648.75,9068426.0
1759825260,4648.75,4648.75,4637.5,4641.43,13931874.0
1759825440,4641.42,4654.65,4640.13,4654.16,5226442.0
1759825620,4654.15,4654.16,4647.07,4650.23,2756690.0
1759825800,4650.23,4651.0,4644.41,4644.48,3005206.0
1759825980,4644.49,4644.49,4637.56,4639.23,5598722.0
1759826160,4639.23,4652.35,4639.23,4652.05,4320958.0
1759826340,4652.05,4660.74,4651.85,4659.58,7633550.0
1759826520,4659.58,4670.82,4658.91,4670.73,9018990.0
1759826700,4670.73,4670.99,4660.8,4661.78,4907480.0
1759826880,4661.79,4667.1,4658.75,4664.0,3300836.0
1759827060,4664.0,4676.52,4662.27,4675.23,6386974.0
1759827240,4676.8,4676.8,4670.3,4670.65,4337852.0
1759827420,4670.65,4672.88,4667.33,4668.87,2012906.0
1759827600,4668.87,4670.45,4666.46,4667.5,3335126.0
1759827780,4667.49,4671.29,4666.88,4670.25,2781478.0
1759827960,4670.25,4673.82,4669.0,4673.82,1171712.0
1759828140,4673.81,4675.64,4672.96,4675.0,1385408.0
1759828320,4675.01,4679.82,4674.06,4677.06,2313552.0
1759828500,4677.05,4680.0,4675.2,4678.02,3535406.0
1759828680,4678.02,4678.02,4669.53,4669.53,2970844.0
1759828860,4669.53,4672.82,4666.67,4672.42,2238262.0
1759829040,4671.99,4675.49,4670.04,4673.64,1697092.0
1759829220,4673.1,4674.28,4671.79,4671.8,688794.0
1759829400,4671.8,4678.0,4671.23,4673.84,2849150.0
1759829580,4673.84,4675.33,4670.94,4671.54,1017582.0
1759829760,4671.54,4679.74,4670.34,4676.12,1576938.0
1759829940,4676.07,4677.28,4673.16,4674.98,1474092.0
1759830120,4674.98,4677.39,4673.57,4675.65,899286.0
1759830300,4675.64,4678.0,4674.44,4675.32,1138402.0
1759830480,4675.33,4678.4,4675.32,4678.0,1726802.0
1759830660,4678.0,4678.99,4675.59,4678.98,1011114.0
1759830840,4678.98,4681.66,4678.98,4679.99,4844290.0
1759831020,4679.99,4680.0,4675.22,4678.65,2213594.0
1759831200,4677.78,4680.0,4671.46,4671.99,2117278.0
1759831380,4671.99,4679.64,4671.99,4676.85,1308418.0
1759831560,4676.85,4682.35,4673.38,4682.34,2963496.0
1759831740,4682.35,4690.79,4681.44,4690.78,4596130.0
1759831920,4690.78,4695.6,4688.32,4695.41,8566198.0
1759832100,4695.41,4695.6,4688.01,4688.45,2715996.0
1759832280,4688.35,4693.5,4686.01,4692.57,2314834.0
1759832460,4692.0,4694.44,4687.89,4688.01,2721892.0
1759832640,4688.01,4688.36,4684.0,4684.66,1179468.0
1759832820,4684.66,4687.82,4684.0,4685.73,1089486.0
1759833000,4685.74,4689.08,4683.0,4689.05,1311356.0
1759833180,4689.01,4693.8,4686.0,4693.23,2466226.0
1759833360,4693.23,4695.8,4692.21,4695.0,2085582.0
1759833540,4695.0,4695.0,4689.2,4689.78,1009626.0
1759833720,4689.77,4692.34,4689.13,4690.01,927536.0
1759833900,4690.01,4693.15,4690.0,4690.91,1258622.0
1759834080,4690.71,4693.98,4688.57,4693.16,1553712.0
1759834260,4693.18,4694.14,4691.47,4692.48,1407240.0
1759834440,4692.15,4692.58,4690.6,4691.43,519538.0
1759834620,4691.44,4691.79,4689.04,4690.07,642346.0
1759834800,4690.08,4692.23,4687.65,4690.87,1027228.0
1759834980,4690.87,4695.0,4688.08,4694.99,1770500.0
1759835160,4694.99,4695.19,4692.57,4693.84,1175026.0
1759835340,4693.85,4693.85,4688.0,4688.72,1167922.0
1759835520,4688.73,4688.73,4685.01,4685.01,2378802.0
1759835700,4685.0,4690.0,4685.0,4688.88,1217614.0
1759835880,4688.89,4691.77,4687.56,4691.3,2279130.0
1759836060,4691.29,4693.99,4691.05,4692.02,1468026.0
1759836240,4692.01,4694.0,4690.62,4691.99,3755508.0
1759836420,4692.0,4697.23,4691.2,4694.46,3071004.0
1759836600,4694.47,4699.0,4694.05,4695.65,4222396.0
1759836780,4695.99,4706.57,4695.99,4700.28,10455740.0
1759836960,4700.28,4700.28,4693.35,4698.22,2506930.0
1759837140,4698.21,4699.8,4697.28,4698.74,1628826.0
1759837320,4698.75,4700.0,4693.82,4694.64,1663896.0
1759837500,4694.64,4699.39,4693.82,4695.54,1688220.0
1759837680,4695.55,4697.87,4694.47,4695.67,1213140.0
1759837860,4695.67,4703.06,4695.67,4703.06,2321700.0
1759838040,4702.7,4711.03,4702.7,4705.26,7917372.0
1759838220,4705.26,4708.0,4703.76,4706.45,7258472.0
1759838400,4706.45,4707.28,4700.5,4700.51,2915896.0
1759838580,4700.51,4704.0,4699.48,4703.53,1969918.0
1759838760,4703.53,4709.18,4703.53,4708.97,2088900.0
1759838940,4708.98,4708.98,4700.4,4708.08,3218530.0
1759839120,4708.09,4713.6,4702.0,4702.98,5471920.0
1759839300,4702.97,4704.52,4694.96,4697.07,2978278.0
1759839480,4697.07,4702.53,4697.06,4702.5,3407382.0
1759839660,4702.54,4703.82,4700.0,4702.31,1144454.0
1759839840,4702.32,4702.32,4695.81,4697.32,2165370.0
1759840020,4697.31,4701.78,4697.31,4699.25,1594442.0
1759840200,4699.26,4703.82,4693.51,4703.28,4810024.0
1759840380,4703.47,4705.0,4702.54,4704.09,1275472.0
1759840560,4704.09,4704.24,4701.3,4703.98,1022786.0
1759840740,4703.99,4705.23,4701.3,4703.99,1530316.0
1759840920,4704.0,4704.71,4700.15,4704.47,1068776.0
1759841100,4704.45,4715.87,4703.59,4713.06,6134088.0
1759841280,4713.06,4719.29,4709.33,4717.37,5466178.0
1759841460,4717.37,4720.74,4716.42,4718.81,4734498.0
1759841640,4718.99,4745.09,4718.99,4741.4,21457486.0
1759841820,4741.8,4745.54,4731.53,4744.6,14377684.0
1759842000,4746.0,4749.36,4732.23,4738.34,14848056.0
1759842180,4738.51,4739.85,4732.44,4737.64,9602170.0
1759842360,4737.94,4737.95,4730.17,4736.29,4488362.0
1759842540,4736.29,4747.39,4736.29,4743.42,7144204.0
1759842720,4743.29,4745.73,4739.56,4739.64,5869384.0
1759842900,4739.63,4742.74,4731.42,4740.93,7195318.0
1759843080,4740.93,4744.0,4738.2,4742.02,4377728.0
1759843260,4742.02,4748.99,4739.29,4746.05,6182352.0
1759843440,4745.73,4747.06,4742.37,4746.36,4187708.0
1759843620,4746.35,4755.55,4745.01,4752.01,14202030.0
1759843800,4751.8,4752.75,4739.49,4740.14,11340966.0
1759843980,4739.42,4746.39,4736.25,4746.39,7510382.0
1759844160,4746.65,4751.95,4720.0,4726.82,19944120.0
1759844340,4725.81,4727.59,4705.0,4714.99,28234930.0
1759844520,4714.31,4715.33,4669.21,4685.37,51339234.0
1759844700,4685.71,4685.71,4661.01,4676.92,30321718.0
1759844880,4678.42,4707.39,4678.42,4698.68,22172198.0
1759845060,4700.04,4707.79,4694.63,4705.25,12232614.0
1759845240,4705.08,4708.9,4699.64,4700.03,8209172.0
1759845420,4699.59,4707.55,4696.56,4702.01,8000476.0
1759845600,4702.01,4708.41,4685.71,4691.81,10354484.0
1759845780,4690.67,4690.76,4673.87,4681.38,15343400.0
1759845960,4681.88,4689.3,4663.59,4668.18,14284600.0
1759846140,4669.41,4672.87,4645.71,4668.19,25221350.0
1759846320,4667.33,4667.66,4646.75,4653.66,14657638.0
1759846500,4652.86,4663.42,4649.6,4662.18,12889104.0
1759846680,4662.18,4666.0,4653.71,4661.49,11436874.0
1759846860,4662.09,4674.47,4661.91,4664.35,8341630.0
1759847040,4663.97,4665.3,4652.06,4653.0,6363346.0
1759847220,4653.0,4654.99,4624.17,4628.0,29931870.0
1759847400,4628.62,4642.62,4624.97,4638.05,19922902.0
1759847580,4638.05,4646.74,4635.23,4638.96,7935498.0
1759847760,4638.97,4639.58,4616.11,4620.94,21624098.0
1759847940,4620.88,4622.04,4608.8,4612.42,20091460.0
1759848120,4613.11,4622.82,4610.25,4621.41,14183748.0
1759848300,4621.41,4626.0,4617.78,4622.1,12774592.0
1759848480,4621.86,4623.84,4595.12,4604.37,22421204.0
1759848660,4604.52,4604.52,4585.32,4596.23,30869942.0
1759848840,4596.65,4603.0,4591.04,4592.94,10543698.0
1759849020,4593.73,4597.95,4589.01,4591.72,7689750.0
1759849200,4591.69,4604.65,4591.69,4594.24,11702882.0
1759849380,4594.24,4595.08,4580.06,4580.31,18304682.0
1759849560,4580.01,4580.78,4530.39,4551.95,78392792.0
1759849740,4552.66,4555.68,4512.0,4551.58,52142016.0
1759849920,4552.02,4554.06,4542.43,4551.78,15537490.0
1759850100,4551.78,4572.28,4548.93,4571.14,26699902.0
1759850280,4571.24,4575.99,4562.38,4573.02,20503202.0
1759850460,4573.37,4574.99,4560.5,4562.76,11084460.0
1759850640,4562.77,4562.77,4548.31,4552.97,10138014.0
1759850820,4553.98,4557.22,4545.69,4551.3,8265704.0
1759851000,4550.5,4552.98,4538.47,4539.4,13707752.0
1759851180,4539.41,4542.21,4527.8,4534.61,19280944.0
1759851360,4534.89,4539.0,4506.76,4512.73,31095482.0
1759851540,4512.96,4517.24,4475.35,4512.13,60966804.0
1759851720,4511.35,4523.18,4508.01,4509.6,20384548.0
1759851900,4509.6,4509.9,4495.54,4501.1,29070546.0
1759852080,4499.98,4509.55,4486.33,4492.93,26794428.0
1759852260,4497.75,4512.01,4493.89,4510.61,14655546.0
1759852440,4510.78,4516.91,4504.94,4510.6,12016300.0
1759852620,4510.61,4513.16,4507.09,4510.31,14646712.0
1759852800,4510.3,4511.04,4494.44,4497.21,21782696.0
1759852980,4497.78,4503.73,4487.56,4490.16,18224954.0
1759853160,4490.16,4496.56,4481.52,4493.28,11095478.0
1759853340,4493.9,4498.05,4488.07,4496.0,6336482.0
1759853520,4496.15,4497.0,4478.97,4479.85,10039200.0
1759853700,4479.52,4489.99,4478.33,4488.95,7874912.0
1759853880,4489.45,4492.65,4480.34,4480.4,6045410.0
1759854060,4480.4,4488.88,4452.08,4458.75,36987428.0
1759854240,4459.58,4486.6,4456.56,4484.49,24756530.0
1759854420,4484.17,4492.47,4479.01,4480.92,10670366.0
1759854600,4480.92,4493.45,4480.41,4492.35,9621364.0
1759854780,4492.08,4503.96,4488.97,4503.21,16262672.0
1759854960,4504.18,4516.61,4501.72,4516.16,17973200.0
1759855140,4515.91,4518.0,4510.54,4512.6,11879738.0
1759855320,4512.6,4514.29,4505.01,4508.0,9480440.0
1759855500,4507.99,4518.33,4506.01,4514.65,9685386.0
1759855680,4514.64,4521.81,4514.25,4518.01,11065392.0
1759855860,4518.0,4520.31,4509.51,4510.79,10990268.0
1759856040,4510.94,4511.56,4503.5,4507.14,8077246.0
1759856220,4507.14,4507.14,4491.19,4497.23,13028490.0
1759856400,4497.22,4505.77,4494.52,4501.2,7655304.0
1759856580,4501.09,4505.18,4496.93,4502.86,5999552.0
1759856760,4502.7,4504.64,4496.63,4497.72,4737806.0
1759856940,4497.71,4497.71,4489.1,4496.47,4625560.0
1759857120,4496.47,4496.94,4483.84,4486.57,8358704.0
1759857300,4486.69,4490.17,4477.38,4481.47,4557170.0
1759857480,4481.48,4496.51,4480.28,4491.34,9490948.0
1759857660,4491.32,4497.3,4490.64,4494.56,3920198.0
1759857840,4494.57,4497.99,4489.63,4490.44,3674946.0
1759858020,4490.45,4492.9,4487.15,4492.89,2512320.0
1759858200,4492.9,4496.27,4486.0,4493.62,3523130.0
1759858380,4493.62,4493.62,4485.34,4487.12,2818060.0
1759858560,4487.13,4487.16,4481.1,4486.59,3607832.0
1759858740,4486.59,4489.0,4484.3,4487.53,1256744.0
1759858920,4487.54,4492.91,4486.22,4492.12,3148160.0
1759859100,4491.86,4501.58,4491.86,4499.46,4632564.0
1759859280,4499.51,4499.7,4480.08,4481.4,3246182.0
1759859460,4481.04,4481.04,4472.98,4476.68,9244148.0
1759859640,4476.53,4478.64,4465.24,4476.55,7951826.0
1759859820,4476.54,4477.86,4472.42,4473.62,3685392.0
1759860000,4475.05,4475.13,4466.39,4466.44,10295328.0
1759860180,4466.84,4474.45,4463.12,4471.0,6320446.0
1759860360,4470.31,4478.2,4468.48,4475.88,5962356.0
1759860540,4475.88,4477.29,4470.34,4476.72,4034042.0
1759860720,4476.72,4482.0,4476.68,4477.01,3879482.0
1759860900,4477.48,4481.23,4473.95,4474.01,3863708.0
1759861080,4473.02,4473.27,4458.34,4466.85,10916882.0
1759861260,4466.99,4466.99,4459.61,4464.54,6226210.0
1759861440,4464.43,4468.99,4461.82,4462.99,6060018.0
1759861620,4463.0,4464.12,4453.47,4460.5,8888940.0
1759861800,4460.59,4471.84,4458.01,4471.83,4178278.0
1759861980,4471.84,4472.6,4458.44,4458.45,6337364.0
1759862160,4458.01,4461.73,4456.0,4457.6,2633714.0
1759862340,4457.82,4459.0,4444.0,4457.28,14927490.0
1759862520,4457.78,4465.38,4456.32,4464.0,5840742.0
1759862700,4464.0,4465.99,4456.37,4460.36,3822182.0
1759862880,4460.36,4466.94,4460.31,4466.94,3421746.0
1759863060,4466.36,4468.2,4463.71,4466.78,2041490.0
1759863240,4466.79,4467.9,4462.39,4466.24,3934984.0
1759863420,4466.57,4466.61,4462.4,4462.53,1535778.0
1759863600,4462.53,4476.3,4460.38,4476.29,4980508.0
1759863780,4476.24,4480.06,4473.32,4474.32,6099904.0
1759863960,4473.63,4485.0,4473.3,4482.01,7882678.0
1759864140,4482.01,4484.16,4477.19,4478.48,6043592.0
1759864320,4478.47,4481.98,4473.5,4475.12,3879918.0
1759864500,4475.12,4481.62,4475.11,4478.81,3520220.0
1759864680,4478.81,4480.24,4469.21,4472.91,3065602.0
1759864860,4472.91,4475.0,4470.0,4474.06,1502244.0
1759865040,4474.07,4474.07,4467.01,4469.42,1762590.0
1759865220,4469.43,4469.43,4458.19,4460.04,4097856.0
1759865400,4460.05,4471.0,4455.08,4470.99,4397466.0
1759865580,4471.0,4478.0,4469.31,4473.84,4910928.0
1759865760,4473.84,4478.91,4473.84,4477.2,1774784.0
1759865940,4476.64,4478.26,4474.0,4477.31,1569944.0
1759866120,4477.45,4479.78,4466.25,4467.95,6653582.0
1759866300,4467.74,4469.54,4462.65,4467.39,1402754.0
1759866480,4467.94,4484.19,4465.0,4484.05,6953866.0
1759866660,4483.29,4491.66,4482.0,4482.54,7226494.0
1759866840,4482.53,4484.78,4477.55,4479.07,3405938.0
1759867020,4479.07,4479.07,4469.2,4476.24,5243252.0
1759867200,4476.97,4493.74,4474.19,4490.2,9958572.0
1759867380,4491.13,4495.14,4490.31,4495.14,5246556.0
1759867560,4496.53,4503.13,4495.23,4502.91,6546534.0
1759867740,4502.9,4503.12,4499.43,4501.45,4559936.0
1759867920,4501.45,4507.42,4500.34,4501.76,3392774.0
1759868100,4501.76,4502.51,4498.52,4498.96,2271406.0
1759868280,4498.97,4504.32,4495.0,4504.31,1661052.0
1759868460,4504.32,4505.61,4498.75,4500.35,2699780.0
1759868640,4500.35,4506.64,4499.34,4505.91,1244664.0
1759868820,4505.91,4511.47,4504.35,4510.18,3604320.0
1759869000,4510.17,4511.76,4507.57,4508.4,1854488.0
1759869180,4508.4,4512.34,4508.4,4511.52,2495436.0
1759869360,4511.79,4514.66,4510.84,4512.02,2041030.0
1759869540,4512.02,4514.0,4507.2,4508.78,2114272.0
1759869720,4508.77,4509.9,4503.45,4503.46,1575082.0
1759869900,4503.45,4509.8,4503.45,4509.48,2269916.0
1759870080,4508.99,4513.16,4508.46,4510.29,1995540.0
1759870260,4510.29,4513.0,4509.08,4510.14,913560.0
1759870440,4510.48,4512.37,4508.28,4511.38,704652.0
1759870620,4511.37,4512.83,4511.37,4512.35,219594.0
1759870800,4507.37,4507.37,4498.0,4506.99,3625808.0
1759870980,4507.0,4507.01,4502.47,4506.99,1065436.0
1759871160,4506.4,4509.51,4504.0,4509.29,972802.0
1759871340,4509.57,4511.38,4509.52,4510.08,1039946.0
1759871520,4510.08,4511.0,4504.47,4504.48,870342.0
1759871700,4504.47,4511.68,4501.92,4508.37,1299050.0
1759871880,4508.37,4508.62,4504.4,4504.65,845758.0
1759872060,4504.64,4507.79,4504.21,4506.09,824054.0
1759872240,4506.09,4509.47,4505.0,4509.46,890242.0
1759872420,4509.47,4511.91,4508.47,4510.37,1403102.0
1759872600,4510.36,4510.69,4504.21,4504.22,938536.0
1759872780,4504.21,4508.62,4504.21,4505.51,511416.0
1759872960,4505.5,4505.51,4500.0,4501.85,1747434.0
1759873140,4501.84,4501.86,4491.04,4491.87,2691922.0
1759873320,4491.56,4497.27,4486.98,4497.27,3790606.0
1759873500,4497.27,4497.27,4489.61,4492.09,1823430.0
1759873680,4492.09,4492.1,4482.47,4486.81,1926476.0
1759873860,4486.82,4486.82,4477.98,4480.64,2777308.0
1759874040,4480.64,4487.68,4480.63,4487.17,1290064.0
1759874220,4487.17,4492.0,4485.93,4491.25,1380692.0
1759874400,4491.88,4492.86,4485.01,4492.52,1967036.0
1759874580,4492.62,4493.32,4487.59,4492.45,1152662.0
1759874760,4492.45,4492.45,4485.45,4485.54,1005982.0
1759874940,4485.53,4488.06,4480.5,4487.84,1240466.0
1759875120,4487.84,4496.57,4487.83,4493.46,1718062.0
1759875300,4493.16,4498.77,4492.51,4498.05,1200216.0
1759875480,4498.01,4504.94,4497.66,4499.59,2454698.0
1759875660,4499.16,4502.47,4498.16,4498.46,706232.0
1759875840,4498.44,4499.77,4493.16,4497.13,1871548.0
1759876020,4497.13,4498.54,4495.25,4497.15,1128504.0
1759876200,4497.14,4503.05,4497.14,4502.84,922270.0
1759876380,4502.85,4503.05,4499.47,4500.44,952402.0
1759876560,4500.45,4500.45,4494.0,4495.04,754336.0
1759876740,4495.05,4495.05,4489.46,4490.99,1031974.0
1759876920,4490.99,4496.66,4490.98,4493.67,987688.0
1759877100,4493.67,4498.21,4493.45,4497.01,597676.0
1759877280,4497.01,4498.47,4494.9,4498.12,586236.0
1759877460,4498.13,4498.82,4493.45,4493.7,628742.0
1759877640,4493.69,4497.61,4492.04,4496.83,763950.0
1759877820,4496.82,4496.83,4493.67,4495.67,362988.0
1759878000,4496.15,4497.03,4486.0,4486.44,1376752.0
1759878180,4486.44,4494.23,4485.76,4491.36,2373530.0
1759878360,4491.66,4492.31,4486.56,4486.87,764946.0
1759878540,4486.86,4486.87,4480.28,4482.67,1765934.0
1759878720,4483.0,4483.0,4479.33,4481.19,1390344.0
1759878900,4481.2,4484.5,4479.0,4481.31,1763170.0
1759879080,4481.32,4481.51,4475.85,4477.99,2621370.0
1759879260,4477.98,4480.51,4468.7,4470.0,5345260.0
1759879440,4470.51,4474.92,4465.0,4469.4,6347406.0
1759879620,4469.4,4474.0,4469.3,4471.21,1649022.0
1759879800,4471.21,4471.21,4462.12,4465.83,6530950.0
1759879980,4465.58,4467.0,4461.27,4462.78,1780176.0
1759880160,4462.91,4468.58,4462.0,4465.15,5110320.0
1759880340,4465.16,4465.16,4458.0,4459.99,4001610.0
1759880520,4458.91,4459.99,4450.77,4459.63,8143166.0
1759880700,4459.69,4464.49,4459.69,4462.12,2660442.0
1759880880,4462.51,4462.92,4430.49,4447.18,38232086.0
1759881060,4447.17,4452.16,4445.0,4449.18,5586724.0
1759881240,4449.18,4453.85,4448.29,4448.84,2526484.0
1759881420,4448.84,4448.89,4443.21,4445.59,2720306.0
1759881600,4445.68,4454.09,4443.3,4453.56,5721694.0
1759881780,4454.55,4459.15,4452.53,4455.76,3300604.0
1759881960,4455.76,4456.97,4448.02,4449.72,2223894.0
1759882140,4449.73,4456.47,4448.71,4450.04,2549288.0
1759882320,4450.05,4450.96,4447.06,4449.7,2374734.0
1759882500,4449.7,4461.45,4449.41,4460.33,3710548.0
1759882680,4460.33,4464.68,4458.97,4461.95,3505580.0
1759882860,4461.95,4462.24,4458.08,4459.33,1688100.0
1759883040,4458.62,4460.0,4455.58,4457.64,2602156.0
1759883220,4456.47,4457.38,4452.05,4454.04,1721942.0
1759883400,4454.05,4454.05,4441.33,4441.34,4513544.0
1759883580,4441.1,4444.08,4434.03,4438.31,5512516.0
1759883760,4438.32,4455.45,4432.71,4454.26,7254412.0
1759883940,4454.11,4468.58,4454.02,4467.42,5524468.0
1759884120,4467.43,4472.7,4466.5,4468.04,5974514.0
1759884300,4469.0,4474.66,4464.62,4471.22,6744030.0
1759884480,4471.21,4476.35,4469.86,4473.56,3532658.0
1759884660,4473.57,4477.47,4471.67,4477.29,2535484.0
1759884840,4477.29,4478.85,4472.07,4472.81,2941790.0
1759885020,4472.8,4475.82,4468.18,4469.3,1578420.0
1759885200,4469.3,4470.66,4461.0,4461.32,3949444.0
1759885380,4461.33,4470.9,4461.14,4466.65,2283736.0
1759885560,4466.49,4472.38,4462.24,4472.11,2610856.0
1759885740,4472.79,4473.0,4465.51,4465.51,1938262.0
1759885920,4465.51,4465.51,4457.7,4460.0,2855216.0
1759886100,4460.0,4467.09,4455.71,4467.08,3926512.0
1759886280,4467.08,4482.82,4467.08,4479.5,6097554.0
1759886460,4479.5,4481.66,4475.42,4479.94,3077228.0
1759886640,4479.96,4484.69,4479.6,4484.69,2833642.0
1759886820,4484.37,4485.55,4477.06,4477.64,2601690.0
1759887000,4477.64,4486.48,4476.45,4484.96,2844144.0
1759887180,4484.95,4485.84,4478.26,4478.57,2270296.0
1759887360,4478.56,4481.39,4473.45,4480.86,2579934.0
1759887540,4480.86,4481.4,4473.59,4476.8,1337478.0
1759887720,4476.51,4480.89,4474.27,4476.17,1245694.0
1759887900,4476.19,4482.0,4474.26,4478.86,1586132.0
1759888080,4478.86,4484.99,4477.43,4481.83,1021198.0
1759888260,4481.84,4487.31,4481.83,4484.0,1612048.0
1759888440,4484.0,4484.7,4482.05,4482.05,1358078.0
1759888620,4482.05,4482.42,4480.69,4480.69,700330.0
1759888800,4480.7,4481.65,4476.12,4476.98,2280598.0
1759888980,4476.99,4484.91,4476.5,4477.23,3543852.0
1759889160,4476.31,4483.27,4474.28,4474.84,2411166.0
1759889340,4474.85,4480.63,4474.0,4477.14,2913724.0
1759889520,4476.67,4483.6,4476.66,4479.53,2057292.0
1759889700,4479.54,4490.78,4478.38,4487.84,3303276.0
1759889880,4487.84,4490.71,4483.11,4489.57,3768706.0
1759890060,4489.57,4495.0,4488.83,4494.99,4057928.0
1759890240,4495.0,4496.93,4493.08,4493.21,3857622.0
1759890420,4493.21,4495.56,4493.2,4495.55,1075474.0
1759890600,4495.56,4495.96,4491.43,4491.44,1539432.0
1759890780,4491.44,4494.74,4488.62,4489.92,1721038.0
1759890960,4489.81,4489.81,4480.96,4482.69,2286520.0
1759891140,4482.7,4482.7,4475.99,4478.15,4090304.0
1759891320,4478.14,4480.33,4476.81,4477.27,1212864.0
1759891500,4477.27,4479.51,4471.26,4476.99,3100024.0
1759891680,4476.99,4485.75,4475.15,4483.2,4194024.0
1759891860,4483.2,4483.2,4478.38,4479.21,1442244.0
1759892040,4478.9,4483.2,4478.9,4480.0,908400.0
1759892220,4480.0,4480.0,4477.42,4479.0,1490766.0
1759892400,4479.0,4479.0,4467.63,4468.65,2705522.0
1759892580,4469.0,4469.45,4463.0,4464.84,4793940.0
1759892760,4464.84,4468.0,4463.41,4463.7,1486262.0
1759892940,4463.7,4464.27,4457.44,4462.05,4075088.0
1759893120,4462.05,4464.49,4459.0,4462.0,2327656.0
1759893300,4461.73,4464.84,4458.33,4462.11,2082438.0
1759893480,4462.1,4465.57,4454.75,4455.21,5385852.0
1759893660,4455.28,4455.28,4442.14,4452.99,13837200.0
1759893840,4452.99,4453.13,4433.33,4435.15,10633090.0
1759894020,4434.76,4445.86,4434.19,4440.0,8623926.0
1759894200,4437.56,4449.0,4437.56,4444.05,5250866.0
1759894380,4444.05,4445.0,4432.01,4438.76,6353588.0
1759894560,4438.76,4442.01,4432.91,4435.89,3304776.0
1759894740,4435.58,4438.41,4431.47,4437.99,4174998.0
1759894920,4437.73,4445.0,4436.51,4437.41,2407928.0
1759895100,4437.42,4446.29,4434.19,4445.81,4737012.0
1759895280,4445.81,4448.81,4443.64,4446.43,3370130.0
1759895460,4446.43,4448.85,4435.26,4435.43,3071580.0
1759895640,4435.44,4442.79,4435.0,4440.22,1534878.0
1759895820,4440.21,4441.96,4436.45,4441.83,1711484.0
1759896000,4441.83,4442.75,4435.0,4439.89,3095554.0
1759896180,4439.89,4445.22,4436.11,4444.99,2952392.0
1759896360,4445.1,4446.0,4425.94,4428.06,11459170.0
1759896540,4428.01,4431.76,4409.23,4418.04,25778462.0
1759896720,4418.12,4441.51,4418.12,4439.02,14528568.0
1759896900,4439.43,4446.99,4439.37,4446.31,8323432.0
1759897080,4446.03,4451.72,4445.68,4448.03,6116208.0
1759897260,4448.0,4449.75,4443.75,4445.0,2660636.0
1759897440,4444.99,4444.99,4440.0,4440.75,2707984.0
1759897620,4440.75,4446.95,4440.0,4445.18,1398462.0
1759897800,4445.18,4459.7,4445.17,4455.02,6209600.0
1759897980,4455.01,4464.17,4455.0,4463.14,5635816.0
1759898160,4462.38,4463.0,4456.87,4457.12,2433394.0
1759898340,4457.11,4459.41,4455.3,4457.06,1123902.0
1759898520,4457.06,4458.35,4454.0,4458.09,1122690.0
1759898700,4458.09,4462.32,4455.7,4456.0,1531524.0
1759898880,4456.0,4459.21,4454.56,4455.45,944060.0
1759899060,4455.45,4457.49,4453.04,4453.96,1085166.0
1759899240,4453.95,4457.43,4453.68,4457.18,1976958.0
1759899420,4457.18,4460.72,4457.18,4459.64,2099528.0
1759899600,4459.96,4460.65,4452.65,4453.53,2451592.0
1759899780,4453.53,4454.73,4446.37,4449.31,4014900.0
1759899960,4449.31,4451.99,4448.64,4450.73,1934036.0
1759900140,4450.74,4456.59,4449.72,4451.78,1939024.0
1759900320,4451.78,4451.79,4444.09,4446.9,3041770.0
1759900500,4446.86,4449.93,4442.77,4442.77,2202664.0
1759900680,4442.45,4444.94,4436.46,4438.22,8609422.0
1759900860,4438.21,4438.5,4432.01,4432.36,4018086.0
1759901040,4432.36,4435.0,4422.86,4422.86,5382780.0
1759901220,4422.55,4432.24,4421.83,4432.2,3498298.0
1759901400,4431.94,4437.83,4428.39,4436.73,2595060.0
1759901580,4436.74,4439.48,4431.09,4433.0,2404144.0
1759901760,4433.01,4434.68,4429.15,4431.6,1701448.0
1759901940,4431.59,4436.34,4430.38,4432.64,1571896.0
1759902120,4432.63,4435.6,4427.92,4427.92,1536648.0
1759902300,4427.92,4429.75,4418.8,4426.29,5105456.0
1759902480,4426.29,4432.38,4424.7,4432.38,3836158.0
1759902660,4432.4,4433.23,4427.0,4428.08,2112652.0
1759902840,4428.08,4434.99,4427.45,4434.32,1520536.0
1759903020,4434.32,4438.32,4434.31,4436.16,3931414.0
1759903200,4436.17,4437.78,4431.6,4434.16,3774100.0
1759903380,4434.17,4434.64,4422.97,4423.6,3308696.0
1759903560,4423.6,4433.99,4422.19,4430.81,2355204.0
1759903740,4430.81,4445.17,4430.33,4443.01,3388354.0
1759903920,4443.01,4447.55,4443.01,4445.4,2243812.0
1759904100,4445.41,4445.41,4439.44,4443.74,2098932.0
1759904280,4443.74,4451.74,4442.99,4451.64,3519406.0
1759904460,4451.63,4451.64,4445.19,4446.64,1755362.0
1759904640,4446.65,4446.65,4441.77,4443.59,1028956.0
1759904820,4443.3,4444.36,4437.71,4441.35,1180270.0
1759905000,4441.36,4447.2,4440.62,4441.17,1326962.0
1759905180,4440.76,4443.99,4436.52,4441.15,1470050.0
1759905360,4440.64,4451.8,4440.14,4451.8,2873880.0
1759905540,4451.8,4452.39,4446.59,4446.91,1924796.0
1759905720,4446.91,4449.7,4446.0,4448.22,1035884.0
1759905900,4448.23,4455.0,4448.22,4451.29,2092956.0
1759906080,4451.29,4452.49,4448.0,4451.58,1827492.0
1759906260,4451.58,4452.0,4445.89,4445.89,1041162.0
1759906440,4445.9,4457.0,4445.03,4454.76,2505800.0
1759906620,4454.65,4455.41,4452.33,4453.47,1324596.0
1759906800,4453.74,4454.0,4446.26,4451.15,2032866.0
1759906980,4451.16,4462.0,4450.61,4458.99,3441906.0
1759907160,4458.99,4459.0,4449.06,4450.53,2201214.0
1759907340,4450.54,4451.22,4446.42,4450.03,1881888.0
1759907520,4450.02,4450.03,4446.42,4449.12,1728678.0
1759907700,4449.12,4450.6,4445.21,4449.7,1225660.0
1759907880,4449.44,4451.0,4445.62,4447.35,1422098.0
1759908060,4447.35,4454.28,4444.0,4453.27,2477672.0
1759908240,4453.06,4453.12,4446.35,4449.95,2631560.0
1759908420,4449.95,4453.06,4449.01,4450.32,1550416.0
1759908600,4450.31,4453.0,4447.26,4447.3,1370256.0
1759908780,4447.31,4452.2,4445.0,4448.71,1365570.0
1759908960,4448.55,4449.3,4444.01,4445.87,1320798.0
1759909140,4445.99,4447.0,4440.1,4441.0,2050140.0
1759909320,4441.0,4451.33,4440.05,4448.34,2842258.0
1759909500,4448.34,4448.34,4441.26,4446.69,2161946.0
1759909680,4446.69,4449.62,4444.59,4448.06,2972446.0
1759909860,4448.35,4457.84,4446.48,4455.8,4200606.0
1759910040,4455.51,4457.63,4453.19,4456.36,2374598.0
1759910220,4456.36,4461.67,4455.55,4461.19,3748790.0
1759910400,4461.19,4468.43,4459.57,4465.71,8455952.0
1759910580,4465.48,4466.15,4459.35,4461.29,2303532.0
1759910760,4461.28,4463.79,4458.0,4460.52,2071616.0
1759910940,4460.52,4463.0,4457.99,4460.34,2857706.0
1759911120,4460.34,4460.36,4456.17,4458.76,1381452.0
1759911300,4458.3,4461.54,4455.7,4461.54,1761380.0
1759911480,4461.54,4471.32,4460.73,4471.32,4591330.0
1759911660,4471.32,4471.44,4466.0,4467.39,2467636.0
1759911840,4467.4,4471.0,4467.39,4468.73,3052134.0
1759912020,4468.72,4470.0,4466.21,4470.0,1698560.0
1759912200,4469.99,4476.15,4467.7,4474.19,5091120.0
1759912380,4474.74,4484.76,4474.74,4483.15,7961628.0
1759912560,4483.35,4485.0,4480.15,4482.99,6823566.0
1759912740,4482.53,4488.68,4480.04,4488.18,6816948.0
1759912920,4488.23,4493.0,4487.85,4491.89,9279044.0
1759913100,4491.9,4494.38,4481.0,4482.65,7556130.0
1759913280,4482.65,4485.81,4478.25,4484.76,3482728.0
1759913460,4484.75,4484.91,4476.28,4479.0,5388726.0
1759913640,4477.86,4478.81,4469.57,4469.94,5326380.0
1759913820,4470.5,4473.83,4467.53,4473.13,3770066.0
1759914000,4473.13,4480.45,4472.56,4478.27,3118160.0
1759914180,4478.17,4480.93,4476.08,4477.07,3326306.0
1759914360,4477.06,4481.89,4476.1,4478.58,1591126.0
1759914540,4479.15,4480.23,4475.0,4475.86,1626718.0
1759914720,4475.86,4478.12,4474.29,4477.44,1065310.0
1759914900,4477.44,4477.44,4472.0,4472.0,1395098.0
1759915080,4472.0,4475.86,4471.88,4475.84,1152576.0
1759915260,4475.84,4477.2,4472.02,4477.2,2068750.0
1759915440,4477.19,4477.2,4470.0,4470.0,1560594.0
1759915620,4470.01,4474.7,4469.0,4474.7,1387650.0
1759915800,4474.7,4477.0,4471.57,4475.64,1930660.0
1759915980,4475.94,4478.0,4473.0,4473.78,1609100.0
1759916160,4473.75,4480.61,4473.63,4480.21,1129974.0
1759916340,4480.2,4482.71,4480.2,4482.16,1346378.0
1759916520,4481.84,4481.84,4476.02,4479.0,947576.0
1759916700,4479.0,4481.13,4476.76,4479.19,704138.0
1759916880,4479.57,4479.96,4474.44,4474.44,1005270.0
1759917060,4474.45,4477.79,4473.26,4475.56,1201038.0
1759917240,4475.55,4478.0,4475.38,4477.83,644674.0
1759917420,4477.84,4482.47,4476.85,4482.47,1367440.0
1759917600,4482.47,4486.44,4480.44,4481.6,4113254.0
1759917780,4481.6,4491.99,4480.78,4489.03,3493250.0
1759917960,4489.03,4490.38,4485.0,4490.37,2697602.0
1759918140,4490.38,4492.0,4478.7,4479.55,2939838.0
1759918320,4479.55,4482.85,4477.66,4479.2,2940152.0
1759918500,4479.2,4481.56,4477.46,4480.76,1072040.0
1759918680,4480.76,4488.01,4479.01,4485.92,1817726.0
1759918860,4485.92,4491.47,4484.48,4487.91,1731328.0
1759919040,4487.9,4489.46,4484.5,4489.45,3247444.0
1759919220,4489.46,4489.46,4485.0,4485.6,732336.0
1759919400,4485.6,4489.0,4483.68,4485.3,1053732.0
1759919580,4485.31,4495.0,4485.31,4492.23,3821602.0
1759919760,4493.03,4496.65,4490.1,4494.08,5046812.0
1759919940,4494.08,4494.08,4487.32,4493.21,1855062.0
1759920120,4493.21,4496.74,4491.12,4492.01,2857604.0
1759920300,4492.0,4495.59,4491.0,4495.36,1722664.0
1759920480,4495.37,4495.94,4490.84,4495.94,2367834.0
1759920660,4496.27,4496.53,4494.33,4494.34,3056032.0
1759920840,4494.33,4501.62,4492.64,4500.65,4437530.0
1759921020,4500.65,4502.55,4496.59,4497.74,4098022.0
1759921200,4497.74,4502.65,4497.45,4501.99,4095116.0
1759921380,4501.41,4501.89,4490.22,4495.0,4727568.0
1759921560,4494.99,4500.56,4491.69,4500.49,3052180.0
1759921740,4500.49,4503.83,4498.57,4503.37,2020504.0
1759921920,4503.37,4504.67,4500.29,4502.23,2900162.0
1759922100,4502.23,4502.24,4496.25,4496.26,5059322.0
1759922280,4496.25,4497.51,4492.34,4492.35,1310738.0
1759922460,4492.34,4495.35,4490.2,4491.6,2511000.0
1759922640,4491.6,4491.6,4487.64,4490.78,3440268.0
1759922820,4490.5,4493.12,4489.39,4490.87,1638456.0
1759923000,4490.88,4490.99,4487.25,4487.66,1363484.0
1759923180,4487.66,4489.25,4483.74,4487.76,3665218.0
1759923360,4487.75,4488.87,4480.59,4481.22,2258912.0
1759923540,4481.0,4485.36,4481.0,4483.74,1950526.0
1759923720,4483.75,4485.99,4482.11,4482.88,1168650.0
1759923900,4482.87,4487.82,4480.82,4485.63,3666822.0
1759924080,4485.0,4489.67,4484.98,4488.0,1140338.0
1759924260,4488.0,4488.96,4485.78,4485.78,989184.0
1759924440,4485.78,4486.7,4482.91,4483.38,1388054.0
1759924620,4483.92,4485.21,4482.93,4485.21,1170572.0
1759924800,4485.2,4487.47,4484.06,4487.18,2349320.0
1759924980,4487.52,4490.4,4477.65,4480.81,5033638.0
1759925160,4480.8,4484.51,4477.72,4480.48,2569972.0
1759925340,4480.48,4488.61,4477.42,4488.6,2518416.0
1759925520,4488.6,4494.77,4487.33,4488.85,3126622.0
1759925700,4489.21,4490.86,4483.44,4483.87,1849200.0
1759925880,4483.85,4485.12,4477.9,4477.9,1665448.0
1759926060,4477.01,4480.95,4474.31,4478.77,3860538.0
1759926240,4478.77,4478.77,4471.28,4477.25,4692262.0
1759926420,4477.26,4479.18,4476.0,4478.2,2341922.0
1759926600,4478.19,4478.2,4471.48,4472.26,3130736.0
1759926780,4472.26,4477.62,4472.0,4474.26,3156320.0
1759926960,4474.27,4476.42,4471.75,4475.47,1720700.0
1759927140,4475.48,4482.65,4474.69,4481.69,2549570.0
1759927320,4481.69,4481.7,4475.48,4480.34,1364570.0
1759927500,4480.35,4481.31,4477.44,4479.01,1383412.0
1759927680,4479.0,4480.0,4475.43,4479.76,1512434.0
1759927860,4479.76,4479.76,4472.46,4472.99,1389822.0
1759928040,4472.99,4473.14,4467.24,4470.01,4566834.0
1759928220,4470.01,4476.34,4469.31,4476.33,1564600.0
1759928400,4476.62,4484.0,4475.87,4476.85,3707910.0
1759928580,4476.84,4483.44,4475.14,4479.84,3282880.0
1759928760,4479.84,4481.4,4467.23,4468.23,2884758.0
1759928940,4468.23,4474.45,4467.92,4473.46,3068818.0
1759929120,4473.45,4483.03,4472.49,4482.58,3842348.0
1759929300,4482.79,4488.27,4480.29,4481.99,3942066.0
1759929480,4481.58,4484.64,4480.29,4480.68,1248166.0
1759929660,4480.69,4481.17,4475.78,4479.27,1653398.0
1759929840,4478.97,4480.09,4477.06,4477.79,809500.0
1759930020,4477.79,4477.9,4474.36,4474.41,1445118.0
1759930200,4474.41,4477.73,4467.17,4476.15,4714540.0
1759930380,4476.16,4479.91,4457.54,4466.17,8899562.0
1759930560,4466.94,4471.52,4453.51,4460.53,10134064.0
1759930740,4459.09,4465.37,4453.85,4454.32,9603852.0
1759930920,4454.41,4462.02,4446.52,4454.21,11529112.0
1759931100,4454.51,4457.03,4438.68,4454.22,18545646.0
1759931280,4453.54,4464.69,4451.79,4459.6,6177364.0
1759931460,4459.42,4466.84,4457.16,4465.65,5034954.0
1759931640,4466.04,4467.0,4461.65,4466.42,5106504.0
1759931820,4465.79,4477.23,4464.71,4474.06,5814580.0
1759932000,4474.95,4513.75,4474.7,4501.7,36721982.0
1759932180,4502.55,4522.51,4502.38,4515.44,22505376.0
1759932360,4515.77,4516.76,4506.26,4512.93,11829230.0
1759932540,4512.59,4512.6,4497.46,4506.27,9017838.0
1759932720,4506.85,4507.77,4490.94,4492.29,6621780.0
1759932900,4492.18,4504.89,4485.52,4501.51,9729076.0
1759933080,4501.67,4506.35,4496.0,4501.81,3597932.0
1759933260,4501.92,4503.59,4485.24,4486.76,5913252.0
1759933440,4486.18,4490.71,4480.0,4490.08,6549932.0
1759933620,4489.66,4490.35,4482.52,4484.74,2279610.0
1759933800,4484.02,4495.0,4480.8,4491.91,3473854.0
1759933980,4491.91,4491.91,4465.5,4470.74,12483790.0
1759934160,4469.9,4475.0,4466.0,4472.01,8898982.0
1759934340,4471.37,4473.76,4461.77,4464.0,5219996.0
1759934520,4464.01,4467.7,4454.17,4464.05,10743392.0
1759934700,4464.36,4464.36,4455.11,4463.38,4831280.0
1759934880,4463.38,4471.2,4462.23,4464.17,3106924.0
1759935060,4464.17,4464.17,4447.17,4451.94,7558692.0
1759935240,4451.94,4455.55,4433.76,4442.16,16201350.0
1759935420,4442.17,4448.85,4438.01,4448.0,7113036.0
1759935600,4447.99,4456.5,4444.72,4450.75,5733132.0
1759935780,4451.81,4454.55,4449.47,4453.76,2678600.0
1759935960,4453.91,4457.8,4451.04,4456.1,3379738.0
1759936140,4456.1,4464.91,4455.54,4464.09,4011756.0
1759936320,4464.1,4466.97,4451.68,4455.84,4371632.0
1759936500,4455.84,4458.41,4445.65,4449.24,6080506.0
1759936680,4449.45,4451.18,4435.02,4444.41,7786114.0
1759936860,4444.41,4455.0,4440.93,4452.6,5094820.0
1759937040,4452.16,4464.49,4451.94,4458.57,6007404.0
1759937220,4459.69,4460.69,4453.5,4458.17,2716612.0
1759937400,4458.32,4458.47,4449.44,4451.11,3412192.0
1759937580,4452.21,4459.0,4452.08,4454.79,1629112.0
1759937760,4454.8,4458.18,4451.0,4452.44,3386820.0
1759937940,4452.83,4456.98,4451.0,4452.98,1650778.0
1759938120,4452.98,4455.45,4450.79,4453.98,1276046.0
1759938300,4454.0,4454.14,4443.56,4444.27,2548892.0
1759938480,4444.27,4449.11,4438.08,4448.82,4893810.0
1759938660,4448.56,4448.56,4441.52,4443.24,1985208.0
1759938840,4443.74,4449.59,4440.0,4447.86,3103568.0
1759939020,4447.57,4448.85,4443.0,4445.1,1509500.0
1759939200,4445.1,4446.54,4436.93,4438.91,4827052.0
1759939380,4438.91,4445.0,4436.55,4439.69,2870262.0
1759939560,4440.21,4447.92,4437.0,4445.91,3376736.0
1759939740,4445.9,4453.99,4444.84,4451.69,3509766.0
1759939920,4451.95,4455.2,4448.0,4455.2,3613394.0
1759940100,4456.16,4459.0,4453.0,4453.42,7142280.0
1759940280,4453.41,4461.84,4452.7,4457.65,7592680.0
1759940460,4458.24,4463.72,4455.58,4459.1,7877596.0
1759940640,4459.09,4463.34,4457.25,4462.23,6042950.0
1759940820,4462.11,4464.0,4457.7,4462.1,4575370.0
1759941000,4462.09,4462.1,4453.31,4456.33,1790614.0
1759941180,4455.8,4463.77,4455.8,4460.01,6183084.0
1759941360,4458.92,4465.33,4455.92,4463.57,5694420.0
1759941540,4463.57,4467.45,4458.25,4458.96,2604352.0
1759941720,4459.27,4466.94,4459.07,4465.93,3103932.0
1759941900,4465.93,4467.0,4462.38,4466.78,2345524.0
1759942080,4466.79,4474.0,4462.22,4473.05,4740396.0
1759942260,4473.05,4499.95,4471.23,4488.2,15647694.0
1759942440,4488.35,4493.0,4485.0,4492.77,3819112.0
1759942620,4492.76,4497.07,4492.05,4494.55,5290384.0
1759942800,4494.24,4499.0,4487.72,4490.58,10200596.0
1759942980,4490.6,4496.01,4488.16,4490.46,3050304.0
1759943160,4491.31,4493.9,4489.64,4491.71,2029154.0
1759943340,4491.7,4512.46,4491.7,4501.05,15706882.0
1759943520,4501.05,4513.98,4499.89,4511.58,9031964.0
1759943700,4511.79,4523.1,4507.46,4519.82,13557992.0
1759943880,4519.81,4537.75,4519.81,4530.02,22708328.0
1759944060,4529.99,4542.2,4525.0,4538.38,11606646.0
1759944240,4538.31,4542.48,4533.58,4540.9,7750950.0
1759944420,4540.71,4552.24,4532.42,4537.8,7436308.0
1759944600,4538.11,4556.66,4538.11,4548.03,20059278.0
1759944780,4548.02,4549.72,4539.42,4540.35,13069342.0
1759944960,4540.34,4544.39,4527.17,4530.68,15990194.0
1759945140,4530.69,4538.11,4527.82,4528.74,12423516.0
1759945320,4528.73,4533.0,4525.99,4526.14,6851890.0
1759945500,4527.17,4529.99,4523.07,4526.21,5466202.0
1759945680,4526.21,4538.64,4525.42,4535.77,4269644.0
1759945860,4535.78,4543.43,4535.78,4540.13,4886900.0
1759946040,4540.01,4543.34,4539.73,4540.7,3821024.0
1759946220,4540.7,4542.15,4534.76,4537.0,3481756.0
1759946400,4536.98,4542.07,4526.78,4531.08,6606558.0
1759946580,4530.48,4531.41,4523.62,4526.79,4455238.0
1759946760,4525.8,4532.92,4525.22,4532.0,3364062.0
1759946940,4532.0,4540.47,4528.48,4538.06,4454432.0
1759947120,4537.64,4542.8,4537.21,4537.63,3466360.0
1759947300,4537.62,4539.25,4532.25,4534.69,3251372.0
1759947480,4534.68,4539.11,4532.66,4534.21,1838116.0
1759947660,4534.2,4536.91,4526.26,4534.68,4636692.0
1759947840,4534.47,4536.42,4530.0,4531.08,2233846.0
1759948020,4531.08,4534.75,4527.83,4527.83,3894062.0
1759948200,4527.83,4531.71,4525.91,4526.92,1784104.0
1759948380,4526.92,4527.64,4512.08,4516.62,7226754.0
1759948560,4516.87,4530.36,4513.0,4528.87,7945116.0
1759948740,4529.15,4534.41,4518.97,4522.85,5885948.0
1759948920,4522.85,4524.99,4511.07,4513.66,2944696.0
1759949100,4513.98,4522.57,4513.98,4517.15,7960810.0
1759949280,4517.16,4525.52,4516.7,4521.37,2160682.0
1759949460,4521.38,4531.69,4521.38,4529.6,2757696.0
1759949640,4529.9,4533.82,4527.73,4529.4,4705572.0
1759949820,4529.4,4531.53,4521.74,4521.75,2695730.0
1759950000,4521.56,4525.2,4514.01,4515.59,4119910.0
1759950180,4515.31,4519.0,4514.12,4517.28,1544570.0
1759950360,4517.27,4518.2,4496.85,4502.45,10813870.0
1759950540,4502.12,4510.45,4501.68,4503.0,9130292.0
1759950720,4503.0,4508.92,4498.99,4501.11,5493358.0
1759950900,4501.11,4502.96,4496.57,4498.0,4849538.0
1759951080,4498.0,4504.94,4494.62,4504.94,8383066.0
1759951260,4505.0,4514.34,4504.59,4509.77,5472532.0
1759951440,4509.77,4517.57,4509.6,4517.56,2802664.0
1759951620,4518.14,4518.17,4512.13,4514.17,1740360.0
1759951800,4514.86,4520.0,4513.9,4515.02,1951320.0
1759951980,4515.02,4518.33,4513.57,4516.34,1568814.0
1759952160,4516.34,4524.09,4514.86,4522.63,3722810.0
1759952340,4522.63,4523.2,4508.2,4511.2,3880050.0
1759952520,4511.42,4516.0,4509.26,4511.99,2172800.0
1759952700,4511.99,4513.0,4501.11,4510.26,2507030.0
1759952880,4510.27,4515.99,4510.26,4514.36,1935664.0
1759953060,4515.62,4517.28,4511.83,4512.13,1701660.0
1759953240,4512.13,4514.69,4509.12,4514.68,1336246.0
1759953420,4513.4,4516.96,4512.47,4513.0,1608096.0
1759953600,4512.83,4515.54,4510.0,4510.78,1890996.0
1759953780,4510.78,4513.08,4506.06,4511.76,1454828.0
1759953960,4511.76,4511.95,4505.99,4506.78,2145516.0
1759954140,4506.77,4508.0,4504.94,4505.0,1062670.0
1759954320,4505.0,4509.46,4502.55,4508.85,1189340.0
1759954500,4508.86,4523.99,4508.65,4521.65,4292154.0
1759954680,4521.65,4522.26,4518.25,4518.74,2771760.0
1759954860,4519.24,4522.49,4517.11,4522.48,1021828.0
1759955040,4522.49,4524.0,4517.34,4519.83,1528184.0
1759955220,4519.84,4519.84,4517.8,4518.57,434490.0
1759955400,4518.56,4519.04,4513.51,4513.51,1240456.0
1759955580,4513.4,4515.11,4511.1,4513.3,1122342.0
1759955760,4513.29,4518.44,4513.05,4516.92,1447328.0
1759955940,4516.92,4516.93,4512.4,4513.58,1205980.0
1759956120,4513.81,4516.88,4513.81,4514.94,624154.0
1759956300,4514.94,4515.2,4507.08,4508.02,1819198.0
1759956480,4508.02,4508.81,4502.97,4504.18,1762426.0
1759956660,4504.6,4508.18,4504.15,4506.73,2553020.0
1759956840,4506.83,4508.38,4505.0,4506.48,1568066.0
1759957020,4506.47,4506.96,4497.3,4501.77,2704746.0
1759957200,4501.44,4509.49,4500.45,4508.08,2299722.0
1759957380,4508.22,4508.91,4506.12,4507.91,962270.0
1759957560,4507.92,4509.34,4504.01,4506.89,1669812.0
1759957740,4506.89,4507.42,4504.47,4505.44,1084716.0
1759957920,4505.44,4511.08,4505.24,4511.08,974798.0
1759958100,4511.12,4512.78,4509.33,4511.61,1498924.0
1759958280,4511.62,4515.25,4510.07,4514.93,928244.0
1759958460,4514.93,4520.77,4514.92,4519.85,1564150.0
1759958640,4519.84,4524.6,4519.84,4522.76,1994726.0
1759958820,4522.77,4522.77,4517.55,4521.14,1439754.0
1759959000,4521.14,4523.58,4519.0,4523.4,615136.0
1759959180,4523.57,4524.79,4520.79,4522.04,1095124.0
1759959360,4522.04,4523.41,4521.46,4522.21,666942.0
1759959540,4522.21,4526.24,4522.2,4525.16,2543306.0
1759959720,4525.16,4525.16,4520.99,4521.0,330930.0
1759959900,4521.0,4521.0,4516.44,4517.69,971384.0
1759960080,4517.69,4517.7,4513.22,4515.98,1181366.0
1759960260,4515.98,4516.33,4512.69,4512.86,836646.0
1759960440,4513.04,4515.91,4512.46,4515.64,858980.0
1759960620,4515.64,4516.23,4515.59,4515.59,267592.0
1759960800,4523.78,4529.45,4520.51,4529.44,3732066.0
1759960980,4529.76,4530.24,4525.24,4526.15,1975364.0
1759961160,4526.15,4531.36,4526.14,4531.36,976896.0
1759961340,4531.36,4538.67,4526.38,4526.43,4329812.0
1759961520,4526.43,4528.8,4526.43,4527.3,674672.0
1759961700,4527.3,4531.72,4524.54,4524.61,1209428.0
1759961880,4524.61,4527.02,4523.32,4526.27,668588.0
1759962060,4526.27,4528.83,4524.71,4526.7,2097866.0
1759962240,4526.69,4526.7,4521.86,4523.55,1758110.0
1759962420,4523.55,4523.8,4522.0,4523.39,740624.0
1759962600,4523.39,4525.88,4523.21,4524.26,653906.0
1759962780,4524.26,4526.0,4523.29,4525.59,308780.0
1759962960,4525.6,4527.79,4525.34,4527.31,416232.0
1759963140,4527.3,4527.88,4524.61,4526.51,687910.0
1759963320,4526.52,4527.74,4525.25,4526.0,375436.0
1759963500,4526.01,4526.91,4518.91,4518.91,2051694.0
1759963680,4518.91,4522.7,4518.91,4522.7,1464434.0
1759963860,4522.7,4522.75,4520.1,4522.75,564040.0
1759964040,4522.75,4524.38,4520.46,4522.14,295024.0
1759964220,4522.14,4522.3,4519.05,4519.4,850654.0
1759964400,4519.4,4519.82,4513.62,4519.29,2084076.0
1759964580,4519.29,4519.3,4512.68,4512.84,1664130.0
1759964760,4513.18,4513.41,4507.2,4507.21,2565956.0
1759964940,4507.2,4515.6,4507.2,4512.31,5622206.0
1759965120,4512.32,4513.12,4511.09,4511.54,673582.0
1759965300,4511.54,4522.12,4510.75,4521.06,1201360.0
1759965480,4521.06,4521.06,4519.12,4520.99,619700.0
1759965660,4520.99,4524.27,4517.51,4523.81,1060372.0
1759965840,4523.81,4527.94,4523.81,4526.54,874676.0
1759966020,4526.54,4529.91,4526.17,4529.88,833798.0
1759966200,4529.88,4531.39,4528.53,4528.69,1682728.0
1759966380,4528.69,4534.75,4528.23,4534.64,1993226.0
1759966560,4534.64,4536.0,4526.77,4528.66,2407812.0
1759966740,4528.65,4532.0,4528.65,4531.75,962874.0
1759966920,4531.75,4531.76,4526.74,4527.56,542236.0
1759967100,4527.56,4528.0,4525.0,4526.85,614912.0
1759967280,4526.85,4527.65,4523.39,4524.83,735100.0
1759967460,4524.83,4525.0,4521.45,4524.99,968396.0
1759967640,4524.94,4526.71,4523.82,4524.8,1884772.0
1759967820,4524.8,4525.1,4522.76,4523.66,370328.0
1759968000,4523.66,4525.84,4519.46,4519.47,986670.0
1759968180,4519.47,4520.02,4515.0,4515.54,1931250.0
1759968360,4515.55,4517.03,4512.54,4514.98,2390796.0
1759968540,4514.97,4515.32,4512.0,4513.2,1512602.0
1759968720,4513.03,4514.86,4512.18,4514.86,990330.0
1759968900,4514.86,4520.58,4514.21,4518.5,2428758.0
1759969080,4518.99,4528.85,4518.99,4525.02,2095778.0
1759969260,4525.02,4529.15,4525.01,4528.17,1190304.0
1759969440,4528.16,4528.17,4521.36,4521.36,1067776.0
1759969620,4521.36,4521.36,4516.35,4517.34,1320194.0
1759969800,4517.34,4520.38,4514.54,4514.63,1383608.0
1759969980,4514.46,4514.62,4508.1,4511.51,2566678.0
1759970160,4511.51,4515.37,4509.58,4514.08,1936310.0
1759970340,4514.07,4521.17,4512.08,4518.21,1685732.0
1759970520,4518.21,4518.31,4513.22,4513.23,828774.0
1759970700,4512.78,4518.83,4512.46,4518.83,1587210.0
1759970880,4518.36,4519.67,4515.68,4516.5,994614.0
1759971060,4516.5,4517.0,4512.13,4515.46,1316156.0
1759971240,4515.46,4516.03,4513.01,4514.6,576072.0
1759971420,4514.6,4514.62,4505.6,4509.02,3056182.0
1759971600,4509.02,4512.06,4502.18,4504.21,5160968.0
1759971780,4504.22,4507.18,4501.45,4502.5,1890952.0
1759971960,4502.93,4504.23,4497.21,4497.81,4472218.0
1759972140,4497.81,4504.94,4496.42,4502.05,3433646.0
1759972320,4502.02,4507.11,4497.42,4497.42,1544046.0
1759972500,4497.42,4500.0,4482.34,4498.89,22002402.0
1759972680,4498.5,4498.5,4472.6,4490.47,15944472.0
1759972860,4490.48,4490.48,4485.69,4486.7,2589792.0
1759973040,4486.69,4489.25,4483.94,4488.77,1847388.0
1759973220,4488.76,4488.77,4478.08,4479.7,4589678.0
1759973400,4479.26,4479.27,4473.86,4475.45,5131394.0
1759973580,4475.46,4476.51,4468.0,4470.55,7653946.0
1759973760,4471.21,4471.51,4461.41,4461.73,7181920.0
1759973940,4461.72,4467.64,4460.69,4467.51,5713590.0
1759974120,4468.13,4470.38,4461.32,4462.22,7540240.0
1759974300,4462.22,4474.04,4462.22,4473.73,4704954.0
1759974480,4473.73,4475.42,4468.15,4468.46,3112218.0
1759974660,4468.45,4474.94,4468.45,4473.75,3024740.0
1759974840,4473.74,4477.92,4472.51,4477.69,1639048.0
1759975020,4478.14,4478.2,4476.88,4477.24,2636636.0
1759975200,4477.24,4479.78,4464.34,4464.53,3716554.0
1759975380,4464.53,4466.67,4460.38,4461.11,4119520.0
1759975560,4461.1,4464.3,4450.75,4453.28,9958840.0
1759975740,4452.6,4458.61,4451.78,4457.0,3870690.0
1759975920,4457.0,4465.0,4456.23,4461.01,3175354.0
1759976100,4461.0,4463.13,4455.85,4456.31,1426330.0
1759976280,4456.32,4456.32,4447.01,4452.21,6815696.0
1759976460,4452.63,4453.46,4444.44,4447.63,3733774.0
1759976640,4446.99,4447.25,4442.03,4442.22,3328698.0
1759976820,4442.22,4447.37,4440.36,4445.99,3905612.0
1759977000,4445.99,4451.7,4444.52,4450.0,4882046.0
1759977180,4449.99,4450.96,4441.0,4444.42,3579838.0
1759977360,4444.43,4444.56,4435.0,4437.09,9440242.0
1759977540,4437.09,4438.7,4426.66,4429.0,10480094.0
1759977720,4429.0,4429.0,4413.15,4420.0,22430120.0
1759977900,4420.0,4430.73,4418.51,4419.24,8143834.0
1759978080,4419.25,4427.98,4416.0,4426.01,6046756.0
1759978260,4425.72,4428.63,4415.0,4415.34,5758558.0
1759978440,4415.34,4416.47,4397.04,4402.72,19247432.0
1759978620,4402.72,4412.63,4402.1,4410.76,7897050.0
1759978800,4410.76,4424.56,4410.0,4422.1,9585742.0
1759978980,4422.52,4429.49,4418.35,4428.49,6495560.0
1759979160,4428.8,4432.47,4426.13,4430.62,6253510.0
1759979340,4430.61,4430.8,4426.02,4429.16,4129886.0
1759979520,4429.48,4433.38,4429.01,4429.73,3115672.0
1759979700,4429.73,4436.2,4429.72,4435.02,3515320.0
1759979880,4434.67,4436.4,4433.2,4433.88,2570084.0
1759980060,4433.89,4443.0,4433.21,4439.08,7105678.0
1759980240,4439.08,4440.53,4433.31,4435.87,2321934.0
1759980420,4435.87,4444.21,4435.87,4439.11,2433068.0
1759980600,4439.1,4443.06,4439.1,4441.6,3776356.0
1759980780,4441.6,4446.43,4440.67,4441.35,4211636.0
1759980960,4441.35,4445.92,4441.34,4444.13,1430736.0
1759981140,4444.14,4445.7,4443.0,4443.44,1337252.0
1759981320,4443.44,4443.44,4436.89,4439.0,3264892.0
1759981500,4439.0,4442.97,4438.04,4442.96,1316284.0
1759981680,4442.97,4447.05,4442.96,4445.53,1629952.0
1759981860,4445.66,4449.87,4443.5,4448.28,1782330.0
1759982040,4448.47,4453.26,4448.0,4448.82,3013120.0
1759982220,4448.81,4449.64,4447.42,4448.8,1261970.0
1759982400,4448.8,4449.19,4445.76,4445.77,2109746.0
1759982580,4445.77,4451.28,4442.0,4450.8,2654798.0
1759982760,4450.8,4450.91,4446.21,4447.2,1519166.0
1759982940,4447.21,4448.08,4443.24,4445.55,1893316.0
1759983120,4445.54,4446.47,4436.26,4436.26,3146386.0
1759983300,4436.25,4448.5,4436.25,4446.84,3266476.0
1759983480,4446.84,4448.16,4445.68,4447.9,1153004.0
1759983660,4447.89,4455.8,4446.47,4453.29,4497870.0
1759983840,4453.28,4455.48,4452.5,4454.39,4059588.0
1759984020,4454.16,4456.6,4453.67,4455.7,2140838.0
1759984200,4455.71,4457.15,4450.89,4452.57,1432148.0
1759984380,4452.56,4452.72,4446.31,4449.21,1691960.0
1759984560,4449.2,4449.21,4442.17,4444.11,2184764.0
1759984740,4444.11,4446.16,4444.11,4445.41,644118.0
1759984920,4445.41,4445.95,4443.23,4444.01,977134.0
1759985100,4444.43,4447.6,4444.43,4447.59,603800.0
1759985280,4447.6,4452.44,4445.91,4450.6,1024634.0
1759985460,4450.6,4454.26,4450.16,4453.86,1467154.0
1759985640,4453.24,4454.87,4451.66,4452.01,1513786.0
1759985820,4451.81,4454.13,4450.71,4452.85,675896.0
1759986000,4452.85,4455.76,4449.37,4455.41,2759600.0
1759986180,4455.16,4458.35,4453.31,4453.78,2716254.0
1759986360,4454.19,4455.42,4448.0,4448.01,1900278.0
1759986540,4448.01,4448.66,4447.07,4447.71,1000402.0
1759986720,4447.71,4448.0,4440.39,4440.39,3531920.0
1759986900,4440.27,4443.21,4438.92,4443.21,2621670.0
1759987080,4443.21,4443.21,4435.42,4436.99,5262440.0
1759987260,4437.0,4439.43,4436.3,4437.84,2744900.0
1759987440,4437.84,4442.92,4437.66,4441.52,1125306.0
1759987620,4441.52,4445.6,4441.52,4445.56,1041802.0
1759987800,4445.55,4453.28,4445.55,4451.3,3678636.0
1759987980,4451.31,4451.31,4441.93,4444.07,1708792.0
1759988160,4444.08,4445.97,4439.13,4445.97,1433384.0
1759988340,4445.96,4448.4,4443.95,4448.01,1192144.0
1759988520,4448.01,4448.88,4444.33,4444.93,697634.0
1759988700,4444.94,4446.0,4441.2,4446.0,1198400.0
1759988880,4445.99,4448.45,4445.72,4447.64,1193968.0
1759989060,4447.63,4448.0,4445.0,4447.24,619862.0
1759989240,4447.24,4452.0,4447.07,4451.8,1477928.0
1759989420,4451.79,4453.1,4451.79,4452.54,1499204.0
1759989600,4452.54,4452.67,4449.3,4449.3,1286318.0
1759989780,4449.3,4449.3,4445.24,4446.07,1304256.0
1759989960,4446.08,4450.29,4442.95,4444.38,2088224.0
1759990140,4444.38,4444.39,4428.99,4438.72,15821656.0
1759990320,4438.72,4440.0,4433.52,4436.01,2462502.0
1759990500,4436.01,4440.0,4432.12,4433.26,3688868.0
1759990680,4433.25,4433.87,4421.0,4424.75,10371802.0
1759990860,4424.75,4430.68,4422.44,4430.68,4576234.0
1759991040,4430.71,4434.14,4430.1,4434.14,1637924.0
1759991220,4434.14,4435.59,4431.34,4431.95,3127148.0
1759991400,4431.96,4440.0,4426.95,4436.0,3316252.0
1759991580,4436.01,4439.1,4434.31,4437.09,1290770.0
1759991760,4437.23,4441.66,4436.71,4440.01,1739432.0
1759991940,4440.0,4441.85,4438.61,4441.26,1190664.0
1759992120,4441.27,4441.6,4437.84,4438.68,1662138.0
1759992300,4438.67,4441.52,4438.32,4438.63,1324266.0
1759992480,4438.63,4439.05,4427.98,4429.81,2289174.0
1759992660,4429.81,4429.81,4425.09,4426.89,2611366.0
1759992840,4427.14,4427.15,4422.21,4425.59,2262406.0
1759993020,4425.6,4427.94,4425.21,4426.81,2429872.0
1759993200,4426.8,4429.22,4425.73,4429.22,1167204.0
1759993380,4429.22,4431.39,4425.1,4425.1,1698558.0
1759993560,4425.1,4430.4,4424.44,4429.0,1782844.0
1759993740,4429.0,4429.8,4422.62,4426.34,3469338.0
1759993920,4426.67,4427.7,4425.39,4425.39,810330.0
1759994100,4425.39,4432.32,4422.78,4431.77,2396418.0
1759994280,4431.76,4432.65,4427.82,4429.96,2010462.0
1759994460,4429.68,4430.34,4422.37,4422.64,2865892.0
1759994640,4422.64,4424.86,4422.16,4422.54,1911842.0
1759994820,4422.55,4422.55,4416.21,4422.01,6117100.0
1759995000,4422.0,4422.37,4416.55,4417.01,2521018.0
1759995180,4417.01,4422.39,4416.56,4422.39,2935054.0
1759995360,4422.13,4422.14,4412.59,4415.47,4398686.0
1759995540,4415.48,4415.48,4408.0,4413.45,6171654.0
1759995720,4413.46,4416.79,4413.45,4414.67,3437524.0
1759995900,4414.68,4422.77,4413.72,4422.77,3433676.0
1759996080,4422.71,4435.4,4422.71,4434.47,6758204.0
1759996260,4434.13,4434.13,4431.01,4431.99,2706942.0
1759996440,4431.99,4432.28,4423.68,4424.47,3909386.0
1759996620,4424.46,4425.72,4423.0,4424.42,1917848.0
1759996800,4424.43,4424.93,4421.07,4423.14,1602470.0
1759996980,4423.14,4424.56,4416.0,4416.0,3687014.0
1759997160,4415.58,4415.77,4408.0,4408.0,5006564.0
1759997340,4407.05,4411.23,4405.04,4410.82,8735858.0
1759997520,4410.82,4412.23,4401.0,4401.51,5242442.0
1759997700,4401.08,4403.45,4376.92,4393.1,46545660.0
1759997880,4393.09,4393.2,4355.55,4360.64,27389980.0
1759998060,4361.54,4374.87,4361.48,4368.87,19260136.0
1759998240,4368.87,4369.74,4356.5,4357.26,12903588.0
1759998420,4357.69,4357.7,4329.19,4336.98,35912360.0
1759998600,4337.54,4357.02,4336.85,4347.57,24037292.0
1759998780,4347.57,4357.71,4343.33,4348.27,21111152.0
1759998960,4348.27,4355.34,4341.83,4344.76,11437812.0
1759999140,4344.76,4350.0,4323.83,4339.31,26660794.0
1759999320,4339.94,4340.79,4333.94,4337.01,8380944.0
1759999500,4337.01,4349.87,4337.01,4349.87,9330284.0
1759999680,4349.38,4349.92,4338.61,4343.34,6541810.0
1759999860,4343.34,4343.34,4325.78,4328.23,16820256.0
1760000040,4328.23,4333.76,4318.88,4325.91,20003554.0
1760000220,4325.08,4329.64,4322.28,4326.26,6900946.0
1760000400,4326.79,4338.82,4323.83,4338.38,10137892.0
1760000580,4338.38,4339.25,4333.68,4338.82,4845546.0
1760000760,4338.46,4347.66,4337.62,4340.38,10487564.0
1760000940,4340.38,4342.0,4335.02,4340.16,6023696.0
1760001120,4340.0,4345.0,4338.48,4344.27,7030284.0
1760001300,4344.28,4346.88,4337.59,4338.76,4320376.0
1760001480,4338.76,4345.03,4338.51,4342.39,4056070.0
1760001660,4342.74,4350.92,4342.42,4343.3,6977440.0
1760001840,4343.3,4343.99,4332.71,4343.24,5308846.0
1760002020,4343.11,4355.0,4342.42,4348.75,12021960.0
1760002200,4348.44,4350.0,4344.7,4344.71,3756344.0
1760002380,4344.85,4351.85,4342.21,4348.94,3840952.0
1760002560,4349.37,4350.68,4344.14,4344.54,4631374.0
1760002740,4344.55,4344.55,4337.52,4341.79,2913634.0
1760002920,4341.79,4342.79,4336.01,4336.01,1310976.0
1760003100,4336.2,4336.83,4329.32,4335.79,10282766.0
1760003280,4335.79,4341.93,4332.94,4341.82,3372122.0
1760003460,4341.72,4343.89,4340.72,4342.34,2458498.0
1760003640,4342.34,4342.34,4334.79,4337.39,3921256.0
1760003820,4337.39,4337.79,4331.26,4333.3,2993940.0
1760004000,4333.3,4335.23,4328.0,4335.22,4006878.0
1760004180,4335.22,4340.21,4335.22,4337.51,2259728.0
1760004360,4337.37,4343.98,4336.37,4343.97,2421408.0
1760004540,4343.98,4344.35,4333.82,4335.6,2757092.0
1760004720,4335.6,4343.01,4335.13,4343.0,3764340.0
1760004900,4343.0,4345.0,4337.71,4337.81,3031798.0
1760005080,4337.77,4337.92,4329.76,4337.91,3020404.0
1760005260,4337.92,4338.89,4332.07,4333.95,3375176.0
1760005440,4333.96,4335.89,4323.01,4326.98,7976650.0
1760005620,4326.97,4330.92,4325.66,4328.01,2767050.0
1760005800,4328.0,4338.9,4328.0,4338.49,3275166.0
1760005980,4338.75,4346.36,4336.63,4345.0,7598414.0
1760006160,4345.0,4349.72,4344.35,4346.0,6703380.0
1760006340,4346.0,4355.97,4345.99,4355.89,5509968.0
1760006520,4355.88,4355.89,4347.97,4347.98,5283766.0
1760006700,4347.97,4353.13,4346.48,4350.77,2695848.0
1760006880,4351.0,4355.0,4344.49,4344.5,3066378.0
1760007060,4344.86,4350.26,4343.2,4350.26,2520444.0
1760007240,4350.28,4355.2,4350.28,4355.1,3918516.0
1760007420,4355.11,4356.21,4352.04,4352.46,2718620.0
1760007600,4352.04,4359.64,4352.04,4356.88,4538510.0
1760007780,4356.87,4361.07,4356.02,4358.04,4475152.0
1760007960,4358.03,4361.13,4355.9,4358.27,3218716.0
1760008140,4357.86,4359.56,4355.0,4357.24,1254746.0
1760008320,4357.24,4359.07,4355.73,4357.39,1247402.0
1760008500,4357.39,4358.92,4356.65,4357.34,1890018.0
1760008680,4357.34,4366.55,4356.41,4366.03,4407838.0
1760008860,4366.02,4369.0,4362.12,4366.31,5127190.0
1760009040,4366.46,4373.69,4366.0,4370.42,7054488.0
1760009220,4370.42,4373.0,4368.66,4373.0,2609356.0
1760009400,4372.51,4372.52,4364.19,4365.47,4293754.0
1760009580,4365.48,4375.0,4365.28,4369.65,4403462.0
1760009760,4369.65,4377.0,4367.52,4377.0,2509482.0
1760009940,4376.99,4385.02,4376.99,4378.02,8695454.0
1760010120,4378.01,4384.0,4378.0,4382.37,2872748.0
1760010300,4382.37,4382.61,4375.57,4375.58,2994278.0
1760010480,4375.02,4377.74,4372.86,4374.39,2342096.0
1760010660,4374.38,4376.97,4372.53,4376.18,1977350.0
1760010840,4375.81,4377.24,4373.6,4374.16,982176.0
1760011020,4374.16,4374.16,4370.84,4370.99,1810376.0
1760011200,4371.0,4375.64,4367.5,4375.25,3770644.0
1760011380,4375.26,4384.64,4372.52,4384.48,4825970.0
1760011560,4384.47,4390.24,4383.68,4386.21,7820314.0
1760011740,4385.9,4385.91,4374.13,4384.18,5648176.0
1760011920,4383.5,4385.96,4380.07,4380.23,2038362.0
1760012100,4380.24,4380.24,4375.12,4376.01,1751630.0
1760012280,4375.43,4385.58,4375.14,4384.7,2679994.0
1760012460,4384.0,4387.76,4380.87,4387.27,3789410.0
1760012640,4387.27,4388.0,4382.87,4385.96,1742272.0
1760012820,4385.96,4388.16,4381.79,4381.8,2520816.0
1760013000,4381.79,4383.67,4375.59,4381.2,4245508.0
1760013180,4381.2,4382.79,4376.16,4382.0,4712106.0
1760013360,4382.01,4395.83,4379.74,4391.16,7818232.0
1760013540,4395.0,4408.26,4390.9,4405.39,19352404.0
1760013720,4405.0,4411.0,4401.31,4402.96,15107706.0
1760013900,4402.8,4405.61,4394.71,4396.17,11543916.0
1760014080,4396.47,4399.36,4393.33,4398.89,3526282.0
1760014260,4397.25,4402.86,4396.26,4398.0,5482676.0
1760014440,4398.0,4406.25,4397.08,4404.03,2965072.0
1760014620,4404.02,4407.5,4402.0,4402.01,3845580.0
1760014800,4402.01,4405.22,4394.26,4397.37,6132316.0
1760014980,4397.37,4401.0,4395.24,4397.0,1957156.0
1760015160,4397.0,4397.52,4390.21,4391.6,4574474.0
1760015340,4391.56,4394.83,4388.62,4393.92,7298550.0
1760015520,4393.9,4393.9,4384.25,4387.89,6696256.0
1760015700,4387.61,4390.0,4385.01,4390.0,4657056.0
1760015880,4390.0,4393.0,4389.18,4390.76,4423942.0
1760016060,4390.77,4396.97,4389.77,4396.82,4692900.0
1760016240,4396.82,4400.0,4395.71,4399.88,3071408.0
1760016420,4399.87,4399.87,4395.83,4396.57,2558678.0
1760016600,4396.58,4396.84,4378.33,4378.33,8809378.0
1760016780,4378.37,4382.08,4369.92,4377.61,24103970.0
1760016960,4377.53,4389.48,4376.25,4384.07,8721442.0
1760017140,4383.97,4386.46,4372.29,4375.08,9310534.0
1760017320,4375.09,4377.47,4361.0,4366.81,16319438.0
1760017500,4366.45,4374.01,4363.24,4373.12,16371518.0
1760017680,4373.12,4386.32,4370.49,4378.72,7361848.0
1760017860,4378.25,4383.25,4363.64,4367.83,8199298.0
1760018040,4367.27,4367.61,4350.58,4355.64,17189678.0
1760018220,4355.82,4360.21,4346.37,4349.24,12625304.0
1760018400,4349.36,4361.79,4334.29,4345.6,28656866.0
1760018580,4346.51,4365.51,4341.68,4357.43,15084232.0
1760018760,4357.22,4359.75,4344.73,4348.51,9271474.0
1760018940,4349.72,4363.7,4343.53,4360.0,9420958.0
1760019120,4359.88,4371.86,4359.88,4369.43,9566140.0
1760019300,4368.98,4373.0,4357.21,4365.76,8273616.0
1760019480,4365.99,4368.01,4360.0,4362.44,3341582.0
1760019660,4362.14,4363.83,4342.25,4348.16,8884030.0
1760019840,4348.15,4352.83,4342.99,4351.07,6710922.0
1760020020,4351.19,4352.52,4337.31,4339.48,10102744.0
1760020200,4339.48,4339.48,4316.6,4324.44,23718568.0
1760020380,4324.12,4325.99,4309.26,4313.73,15814230.0
1760020560,4313.28,4331.02,4302.79,4325.29,20366180.0
1760020740,4325.72,4330.41,4314.39,4322.48,8481540.0
1760020920,4322.48,4325.36,4316.6,4316.6,4675996.0
1760021100,4317.04,4325.49,4314.65,4325.49,9639204.0
1760021280,4325.48,4333.85,4322.01,4331.87,9749230.0
1760021460,4331.87,4340.39,4330.5,4339.33,7744884.0
1760021640,4339.33,4346.58,4335.03,4340.11,9387294.0
1760021820,4340.11,4344.08,4337.36,4343.67,3734556.0
1760022000,4343.45,4363.56,4343.45,4350.49,14430892.0
1760022180,4350.29,4358.26,4347.66,4354.9,8672658.0
1760022360,4354.27,4354.27,4346.51,4350.88,4642356.0
1760022540,4350.88,4354.89,4344.38,4345.36,4349560.0
1760022720,4345.97,4349.61,4344.22,4346.78,5071426.0
1760022900,4346.19,4353.36,4343.29,4343.29,4874030.0
1760023080,4343.29,4343.29,4329.67,4332.21,7925484.0
1760023260,4331.57,4335.38,4327.09,4327.09,4381648.0
1760023440,4327.73,4328.23,4320.99,4326.3,6797076.0
1760023620,4326.56,4327.3,4311.82,4314.54,8155880.0
1760023800,4314.15,4317.01,4308.37,4316.19,11570402.0
1760023980,4315.65,4318.55,4305.0,4307.61,10671172.0
1760024160,4307.6,4309.03,4297.12,4300.31,17430690.0
1760024340,4299.91,4300.98,4290.08,4296.51,20648624.0
1760024520,4296.33,4299.28,4290.25,4293.26,7183142.0
1760024700,4293.5,4306.24,4292.06,4302.83,12397344.0
1760024880,4302.62,4314.28,4301.84,4312.02,8078064.0
1760025060,4312.02,4317.28,4308.61,4316.94,8260654.0
1760025240,4317.07,4323.68,4313.23,4313.23,8256494.0
1760025420,4313.24,4317.46,4311.11,4313.01,3001260.0
1760025600,4313.01,4320.71,4311.0,4316.33,4469728.0
1760025780,4317.15,4323.78,4315.64,4318.57,3418126.0
1760025960,4318.57,4318.57,4310.05,4314.0,4421514.0
1760026140,4313.7,4321.0,4313.0,4320.57,3566800.0
1760026320,4320.56,4322.01,4315.51,4315.53,2615386.0
1760026500,4315.52,4326.25,4314.18,4319.01,3758582.0
1760026680,4318.87,4322.4,4297.79,4300.13,16459596.0
1760026860,4299.43,4300.61,4291.99,4294.86,11882008.0
1760027040,4294.87,4299.14,4291.0,4296.23,9203700.0
1760027220,4296.12,4311.85,4296.11,4306.98,6183134.0
1760027400,4306.69,4307.82,4291.76,4298.39,5641986.0
1760027580,4298.37,4298.67,4292.29,4294.58,5950058.0
1760027760,4294.58,4305.78,4294.58,4298.18,5543704.0
1760027940,4298.42,4300.54,4285.0,4286.41,15482376.0
1760028120,4285.66,4307.0,4285.07,4301.62,11555434.0
1760028300,4302.17,4304.63,4292.55,4297.19,6333418.0
1760028480,4296.89,4299.32,4292.34,4298.6,2930410.0
1760028660,4298.6,4300.52,4290.39,4297.76,5907374.0
1760028840,4297.28,4299.99,4285.09,4288.55,7778866.0
1760029020,4289.03,4291.86,4263.59,4275.54,35830288.0
1760029200,4275.53,4289.62,4267.21,4285.22,19725520.0
1760029380,4285.21,4291.63,4279.54,4284.61,10037042.0
1760029560,4284.44,4295.96,4282.63,4295.24,7629608.0
1760029740,4295.77,4304.99,4295.76,4303.06,9456814.0
1760029920,4303.06,4308.6,4299.65,4303.33,5492764.0
1760030100,4303.34,4308.59,4299.38,4300.24,5230400.0
1760030280,4301.14,4316.22,4298.3,4311.61,6725728.0
1760030460,4312.26,4314.37,4308.3,4309.37,3322892.0
1760030640,4309.37,4309.52,4298.7,4300.81,3831754.0
1760030820,4300.81,4301.62,4297.0,4299.9,3452936.0
1760031000,4299.91,4311.99,4299.31,4306.53,3266202.0
1760031180,4307.06,4310.73,4301.19,4301.84,2029208.0
1760031360,4301.83,4316.14,4301.83,4312.65,3741368.0
1760031540,4312.65,4320.74,4312.31,4316.3,5693260.0
1760031720,4316.3,4316.59,4311.62,4315.13,3008386.0
1760031900,4315.25,4318.06,4312.44,4317.2,3078652.0
1760032080,4317.2,4325.16,4315.68,4323.0,5640314.0
1760032260,4323.01,4324.3,4314.87,4317.75,4340730.0
1760032440,4317.76,4320.57,4314.52,4319.43,2054786.0
1760032620,4319.67,4334.98,4318.19,4333.0,9425246.0
1760032800,4332.65,4338.41,4322.85,4329.84,9243650.0
1760032980,4328.82,4329.13,4320.34,4324.51,3953326.0
1760033160,4324.24,4324.91,4317.73,4319.98,2751776.0
1760033340,4319.98,4326.71,4318.0,4326.45,2126590.0
1760033520,4326.45,4329.16,4323.85,4328.01,1917648.0
1760033700,4328.01,4338.93,4328.01,4338.57,5435408.0
1760033880,4338.57,4339.43,4329.68,4330.49,3806702.0
1760034060,4330.48,4330.48,4323.69,4329.3,3165466.0
1760034240,4329.3,4334.74,4327.67,4333.76,1579086.0
1760034420,4333.76,4334.0,4322.26,4323.71,4072798.0
1760034600,4323.49,4325.78,4320.17,4322.32,2714222.0
1760034780,4322.33,4323.38,4314.04,4316.92,5955862.0
1760034960,4316.92,4317.02,4311.31,4311.81,6207318.0
1760035140,4311.8,4313.16,4307.01,4307.3,4747900.0
1760035320,4307.44,4310.28,4305.39,4309.36,2665806.0
1760035500,4309.37,4309.83,4302.71,4308.55,3279280.0
1760035680,4308.54,4312.9,4304.69,4305.23,2695406.0
1760035860,4306.32,4306.53,4300.7,4301.61,2853110.0
1760036040,4301.6,4309.63,4298.96,4309.63,3961682.0
1760036220,4309.44,4311.16,4306.16,4306.16,2362348.0
1760036400,4306.16,4314.82,4305.4,4313.84,2808166.0
1760036580,4313.85,4318.43,4313.84,4317.77,2569452.0
1760036760,4317.62,4321.76,4313.5,4317.09,4289276.0
1760036940,4317.34,4320.82,4312.0,4314.83,3304580.0
1760037120,4314.84,4321.46,4314.83,4318.92,1751092.0
1760037300,4319.32,4322.22,4313.03,4322.21,2662300.0
1760037480,4322.22,4326.44,4321.8,4325.01,4215662.0
1760037660,4325.0,4328.73,4323.84,4328.26,1803444.0
1760037840,4328.26,4330.75,4326.95,4330.71,1620144.0
1760038020,4330.49,4334.0,4329.92,4332.78,2602806.0
1760038200,4332.79,4335.75,4331.3,4333.83,2151152.0
1760038380,4333.83,4334.24,4327.61,4329.69,3094438.0
1760038560,4329.68,4334.38,4327.83,4332.95,1941892.0
1760038740,4332.95,4333.64,4326.39,4329.3,1395722.0
1760038920,4329.31,4329.31,4325.87,4327.37,1511346.0
1760039100,4327.41,4328.58,4325.37,4326.29,2156080.0
1760039280,4326.47,4335.25,4326.47,4328.82,2753128.0
1760039460,4328.82,4330.26,4323.69,4328.38,1596958.0
1760039640,4328.39,4332.71,4325.79,4328.92,1124588.0
1760039820,4328.92,4343.32,4321.51,4335.21,8081104.0
1760040000,4336.39,4345.44,4334.41,4344.99,5518804.0
1760040180,4344.64,4346.0,4336.53,4336.61,3472414.0
1760040360,4336.53,4340.7,4335.67,4339.46,1369294.0
1760040540,4339.46,4340.0,4334.66,4334.66,846430.0
1760040720,4334.67,4334.67,4328.89,4329.38,1363748.0
1760040900,4329.16,4331.51,4325.19,4326.32,1704898.0
1760041080,4326.33,4330.69,4326.15,4329.57,1148334.0
1760041260,4329.57,4331.77,4328.64,4328.64,674814.0
1760041440,4328.64,4329.76,4326.47,4326.48,1059606.0
1760041620,4326.48,4329.25,4326.47,4326.85,1499298.0
1760041800,4326.85,4332.69,4326.84,4332.54,781666.0
1760041980,4332.55,4332.6,4327.62,4329.17,1136104.0
1760042160,4329.6,4332.69,4329.6,4332.68,480276.0
1760042340,4332.69,4334.79,4332.68,4334.78,541992.0
1760042520,4334.79,4338.99,4333.43,4338.99,2329156.0
1760042700,4338.99,4343.01,4334.75,4340.41,5849826.0
1760042880,4340.22,4340.7,4333.3,4337.14,1627086.0
1760043060,4337.14,4337.15,4332.57,4334.9,1447420.0
1760043240,4335.55,4335.97,4331.74,4332.62,2105558.0
1760043420,4332.63,4335.61,4331.7,4335.05,585222.0
1760043600,4335.05,4337.56,4333.61,4337.56,894370.0
1760043780,4337.56,4344.16,4337.56,4342.27,1473474.0
1760043960,4342.27,4342.28,4334.26,4335.86,954854.0
1760044140,4335.86,4340.34,4335.86,4340.0,784660.0
1760044320,4340.0,4355.08,4339.98,4353.28,6870552.0
1760044500,4353.83,4354.55,4346.84,4349.11,2346824.0
1760044680,4348.82,4351.95,4348.14,4350.81,1161102.0
1760044860,4350.82,4354.88,4349.34,4351.34,2069196.0
1760045040,4351.35,4351.35,4345.71,4345.71,1988982.0
1760045220,4345.72,4347.52,4343.15,4343.68,974528.0
1760045400,4343.39,4343.39,4338.17,4342.96,890022.0
1760045580,4343.23,4349.36,4342.77,4349.0,441238.0
1760045760,4349.01,4350.37,4347.04,4349.49,1148952.0
1760045940,4349.49,4352.31,4349.48,4350.57,1073016.0
1760046120,4350.58,4354.0,4350.0,4350.01,549994.0
1760046300,4350.01,4352.8,4350.0,4350.01,421928.0
1760046480,4350.0,4353.04,4347.0,4352.37,869358.0
1760046660,4352.38,4353.0,4347.33,4353.0,565888.0
1760046840,4353.0,4355.5,4352.63,4355.5,1175300.0
1760047020,4355.49,4357.35,4351.12,4355.89,1670962.0
1760047200,4355.88,4357.44,4350.5,4355.39,2830544.0
1760047380,4355.72,4359.02,4354.56,4357.4,1859232.0
1760047560,4357.41,4363.0,4356.93,4361.18,2627052.0
1760047740,4361.33,4363.83,4357.7,4358.33,1625562.0
1760047920,4358.33,4360.99,4355.47,4360.99,1728070.0
1760048100,4360.99,4365.0,4359.04,4363.99,1952266.0
1760048280,4364.64,4366.26,4362.1,4362.16,3225964.0
1760048460,4362.16,4366.26,4361.57,4364.49,1196110.0
1760048640,4364.49,4366.62,4363.52,4366.62,1375206.0
1760048820,4366.63,4371.95,4366.51,4371.75,4258080.0
1760049000,4371.75,4372.92,4365.15,4365.16,4430374.0
1760049180,4365.16,4370.17,4365.15,4368.88,1181466.0
1760049360,4368.89,4374.37,4365.05,4373.97,2598068.0
1760049540,4373.97,4375.48,4372.75,4372.75,1676110.0
1760049720,4372.75,4378.46,4372.75,4376.98,3711290.0
1760049900,4376.98,4380.52,4375.8,4380.0,3007204.0
1760050080,4379.95,4380.98,4376.18,4380.23,1468892.0
1760050260,4380.56,4380.56,4373.04,4373.3,1605722.0
1760050440,4373.31,4378.6,4371.91,4375.35,2487436.0
1760050620,4374.98,4375.26,4374.69,4374.69,136804.0
1760050800,4375.84,4377.15,4370.84,4371.71,3540740.0
1760050980,4371.71,4373.43,4368.76,4372.07,1738932.0
1760051160,4372.06,4372.07,4362.11,4366.0,4751198.0
1760051340,4365.99,4368.0,4364.44,4365.68,2754482.0
1760051520,4365.68,4369.0,4363.0,4365.67,1199978.0
1760051700,4365.67,4365.68,4355.33,4361.97,5261248.0
1760051880,4361.97,4366.58,4361.46,4365.85,1743208.0
1760052060,4365.85,4367.44,4362.63,4366.41,1509934.0
1760052240,4366.34,4368.0,4364.94,4364.94,910258.0
1760052420,4364.86,4365.1,4363.12,4364.15,524394.0
1760052600,4364.15,4364.16,4359.01,4361.33,873036.0
1760052780,4361.32,4361.33,4359.33,4361.33,734644.0
1760052960,4361.32,4366.21,4361.04,4365.38,1676420.0
1760053140,4365.38,4366.05,4363.56,4365.42,498404.0
1760053320,4365.43,4365.43,4363.63,4365.3,854414.0
1760053500,4365.3,4365.87,4362.45,4362.45,552736.0
1760053680,4362.45,4366.5,4362.45,4363.46,869430.0
1760053860,4363.46,4366.46,4362.57,4366.46,764834.0
1760054040,4366.45,4367.19,4363.76,4364.38,1102998.0
1760054220,4364.3,4365.83,4363.26,4365.83,1458954.0
1760054400,4365.88,4369.87,4363.28,4369.86,3078032.0
1760054580,4369.86,4370.0,4366.39,4366.39,1760260.0
1760054760,4366.38,4367.43,4360.6,4365.08,4431390.0
1760054940,4364.84,4368.23,4363.86,4363.86,1995392.0
1760055120,4363.85,4364.98,4362.2,4364.59,912670.0
1760055300,4364.58,4375.08,4364.58,4375.08,3878548.0
1760055480,4373.41,4375.64,4372.0,4372.38,3083414.0
1760055660,4372.37,4374.54,4370.0,4371.75,1496538.0
1760055840,4371.76,4378.0,4371.75,4377.29,1517854.0
1760056020,4377.28,4382.54,4376.92,4381.09,2738084.0
1760056200,4381.1,4382.02,4374.87,4375.47,2129042.0
1760056380,4375.64,4379.09,4375.45,4375.45,1017490.0
1760056560,4375.45,4379.09,4374.64,4379.08,1075390.0
1760056740,4379.08,4381.79,4377.73,4378.92,1701326.0
1760056920,4378.5,4378.52,4373.62,4375.52,1158690.0
1760057100,4375.51,4375.52,4370.71,4371.54,1014458.0
1760057280,4371.54,4374.0,4370.35,4373.99,951436.0
1760057460,4373.99,4378.5,4373.0,4378.49,955424.0
1760057640,4378.49,4379.79,4377.76,4377.77,943814.0
1760057820,4377.77,4379.17,4376.45,4378.92,776718.0
1760058000,4378.92,4383.7,4375.13,4383.55,2432318.0
1760058180,4383.55,4387.76,4383.55,4386.67,4643212.0
1760058360,4386.8,4387.6,4382.01,4382.19,1635776.0
1760058540,4382.17,4384.5,4382.16,4382.61,1449496.0
1760058720,4382.61,4385.77,4382.51,4384.77,771490.0
1760058900,4384.77,4384.77,4382.33,4382.91,1082002.0
1760059080,4382.92,4388.62,4382.72,4388.08,2372910.0
1760059260,4388.08,4388.13,4384.77,4385.01,1009340.0
1760059440,4385.02,4390.74,4384.31,4387.85,4129686.0
1760059620,4387.85,4392.0,4387.37,4390.56,1464092.0
1760059800,4390.56,4391.18,4384.67,4385.15,1607138.0
1760059980,4385.16,4387.38,4382.86,4382.86,1203462.0
1760060160,4382.86,4383.3,4378.18,4378.19,2092630.0
1760060340,4378.25,4379.61,4369.05,4370.92,4383458.0
1760060520,4370.92,4372.97,4369.02,4371.87,1839044.0
1760060700,4371.88,4374.09,4369.12,4372.86,3061702.0
1760060880,4372.86,4374.01,4371.53,4371.85,1748408.0
1760061060,4371.85,4380.2,4370.74,4372.58,4494282.0
1760061240,4372.84,4375.52,4371.21,4372.78,3240108.0
1760061420,4372.78,4373.47,4371.28,4371.6,2276722.0
1760061600,4371.61,4372.86,4364.66,4365.34,3912530.0
1760061780,4365.34,4368.49,4360.47,4361.65,5208980.0
1760061960,4361.65,4361.65,4357.29,4358.67,6449756.0
1760062140,4358.67,4366.12,4358.41,4365.92,2883278.0
1760062320,4365.92,4365.92,4361.31,4365.0,1983790.0
1760062500,4365.0,4370.67,4364.51,4369.36,2179632.0
1760062680,4369.36,4378.26,4369.36,4376.61,1859966.0
1760062860,4376.6,4378.42,4376.24,4378.42,1818404.0
1760063040,4378.41,4379.24,4373.2,4374.86,1521908.0
1760063220,4374.87,4376.43,4372.6,4374.85,1104252.0
1760063400,4374.85,4377.93,4364.27,4364.64,3602258.0
1760063580,4364.82,4365.77,4361.99,4363.81,1780152.0
1760063760,4363.81,4365.52,4362.79,4365.42,1866112.0
1760063940,4365.42,4369.79,4365.42,4369.53,1235018.0
1760064120,4369.54,4373.27,4366.62,4366.68,1190440.0
1760064300,4366.67,4367.15,4360.0,4361.34,1746732.0
1760064480,4361.36,4365.37,4359.62,4361.55,3440392.0
1760064660,4361.55,4362.2,4349.0,4354.31,5819890.0
1760064840,4354.3,4358.59,4349.75,4356.88,3939948.0
1760065020,4356.87,4357.95,4355.45,4357.73,1493022.0
1760065200,4357.73,4360.0,4351.3,4351.35,1980760.0
1760065380,4351.36,4351.8,4345.07,4351.8,4741526.0
1760065560,4352.39,4353.65,4346.65,4347.12,2142212.0
1760065740,4347.12,4350.57,4345.94,4350.11,2413278.0
1760065920,4350.11,4353.44,4348.36,4353.09,1800780.0
1760066100,4353.33,4356.14,4348.44,4351.51,2233460.0
1760066280,4351.51,4362.38,4351.51,4362.04,3668546.0
1760066460,4362.05,4365.59,4360.84,4360.84,4007194.0
1760066640,4360.84,4367.0,4358.67,4363.88,4077752.0
1760066820,4363.89,4376.0,4362.76,4375.74,3216866.0
1760067000,4375.73,4390.92,4375.73,4382.83,10538562.0
1760067180,4383.29,4388.99,4382.19,4386.73,4102946.0
1760067360,4386.25,4389.59,4382.16,4382.81,3415250.0
1760067540,4382.81,4382.85,4378.33,4380.5,2549770.0
1760067720,4380.5,4384.8,4380.49,4384.19,2049326.0
1760067900,4384.19,4387.99,4383.3,4386.72,1908224.0
1760068080,4386.72,4386.97,4377.62,4378.28,2896886.0
1760068260,4378.28,4378.69,4354.4,4356.13,8823168.0
1760068440,4357.64,4357.68,4341.62,4348.45,11318018.0
1760068620,4347.98,4352.45,4343.9,4345.01,7023732.0
1760068800,4345.0,4351.1,4342.48,4347.65,6066328.0
1760068980,4347.65,4352.39,4345.49,4351.83,3144238.0
1760069160,4352.0,4360.27,4351.52,4355.47,4791328.0
1760069340,4356.01,4358.69,4350.83,4353.0,2012162.0
1760069520,4353.02,4357.83,4351.85,4355.14,2553596.0
1760069700,4355.13,4356.12,4348.61,4348.98,1938200.0
1760069880,4348.57,4351.83,4343.7,4351.53,2482218.0
1760070060,4351.53,4354.78,4349.0,4351.7,2095164.0
1760070240,4351.7,4352.86,4344.72,4347.48,2354286.0
1760070420,4347.48,4348.0,4344.25,4347.07,1677490.0
1760070600,4347.06,4353.26,4347.06,4350.53,1565494.0
1760070780,4350.54,4350.85,4341.0,4341.71,4335040.0
1760070960,4341.71,4341.71,4335.28,4335.72,6067486.0
1760071140,4335.72,4340.91,4333.0,4336.73,4490946.0
1760071320,4336.74,4341.0,4335.5,4340.0,1215412.0
1760071500,4339.99,4342.07,4337.62,4340.08,1845820.0
1760071680,4339.91,4342.82,4337.39,4340.82,1302454.0
1760071860,4340.81,4344.47,4340.81,4343.7,1176870.0
1760072040,4343.7,4344.4,4338.77,4340.19,903704.0
1760072220,4340.2,4342.99,4340.2,4342.79,1526740.0
1760072400,4342.6,4343.47,4337.64,4339.56,1304360.0
1760072580,4339.57,4339.57,4326.01,4330.47,7052012.0
1760072760,4330.46,4335.96,4325.18,4335.45,4740836.0
1760072940,4335.46,4335.46,4331.55,4331.73,1611944.0
1760073120,4331.74,4335.64,4331.73,4332.16,1516002.0
1760073300,4332.16,4338.18,4331.8,4337.38,1302882.0
1760073480,4337.38,4340.42,4336.24,4340.41,1303618.0
1760073660,4340.42,4353.59,4340.39,4351.97,7412520.0
1760073840,4351.96,4362.44,4349.76,4355.8,6096160.0
1760074020,4355.8,4359.99,4352.71,4353.72,3532996.0
1760074200,4353.72,4354.12,4344.33,4344.33,3568910.0
1760074380,4344.33,4347.83,4342.96,4345.08,1783862.0
1760074560,4344.93,4347.0,4343.0,4346.02,1527224.0
1760074740,4346.01,4355.44,4345.98,4355.44,1575666.0
1760074920,4355.87,4356.8,4355.09,4356.22,1618492.0
1760075100,4356.22,4362.49,4355.39,4359.13,2304894.0
1760075280,4359.13,4364.35,4358.11,4363.47,2438118.0
1760075460,4363.68,4364.4,4360.0,4363.56,1914272.0
1760075640,4363.55,4368.65,4363.17,4365.76,3031908.0
1760075820,4365.77,4366.57,4364.32,4366.57,1089046.0
1760076000,4366.56,4372.11,4363.86,4371.37,3369752.0
1760076180,4371.37,4376.0,4368.86,4374.77,4001166.0
1760076360,4374.33,4374.33,4368.21,4371.04,2176886.0
1760076540,4371.04,4372.41,4362.2,4362.9,4950842.0
1760076720,4362.91,4366.54,4362.08,4365.62,2340504.0
1760076900,4365.62,4370.95,4365.38,4365.6,1775778.0
1760077080,4365.61,4367.97,4356.61,4356.61,3412240.0
1760077260,4356.92,4358.05,4353.82,4355.69,3427750.0
1760077440,4355.41,4356.55,4353.57,4353.58,1523714.0
1760077620,4353.87,4356.13,4348.84,4349.71,2093202.0
1760077800,4349.8,4353.36,4346.35,4346.5,2888958.0
1760077980,4346.5,4355.28,4346.33,4350.27,2347596.0
1760078160,4350.47,4350.59,4335.46,4339.89,4759308.0
1760078340,4339.89,4349.11,4337.82,4349.1,3506628.0
1760078520,4349.11,4350.55,4344.61,4346.61,2517098.0
1760078700,4346.68,4352.46,4343.76,4343.99,1575812.0
1760078880,4344.0,4344.08,4322.76,4325.75,11453904.0
1760079060,4325.88,4325.88,4318.72,4323.39,8869400.0
1760079240,4323.38,4327.01,4321.13,4322.34,3525956.0
1760079420,4322.35,4328.64,4322.34,4325.65,2118622.0
1760079600,4325.65,4328.22,4316.88,4319.41,7245518.0
1760079780,4319.41,4321.0,4317.35,4319.29,3850928.0
1760079960,4319.29,4319.29,4312.54,4313.89,4306946.0
1760080140,4313.9,4324.14,4313.89,4323.42,3879948.0
1760080320,4323.41,4327.74,4322.47,4324.75,3186768.0
1760080500,4324.76,4325.0,4317.14,4319.28,4742974.0
1760080680,4319.27,4328.28,4316.19,4325.71,3699410.0
1760080860,4325.72,4328.74,4318.86,4321.93,3372552.0
1760081040,4321.93,4324.21,4317.94,4324.21,2828492.0
1760081220,4324.21,4330.86,4324.0,4325.47,3641624.0
1760081400,4325.38,4326.94,4320.54,4321.72,3144768.0
1760081580,4322.15,4324.99,4320.23,4322.69,3382630.0
1760081760,4322.69,4328.82,4322.67,4327.2,3612686.0
1760081940,4327.2,4332.83,4326.1,4331.16,4597548.0
1760082120,4331.75,4331.78,4328.82,4330.15,2525418.0
1760082300,4330.14,4330.3,4309.21,4321.2,9406480.0
1760082480,4321.2,4322.47,4317.56,4320.09,4189972.0
1760082660,4320.09,4323.21,4317.59,4321.16,3830272.0
1760082840,4321.16,4327.78,4321.14,4323.44,2857026.0
1760083020,4323.43,4323.87,4317.13,4321.06,2645590.0
1760083200,4321.06,4330.86,4320.59,4330.86,3976258.0
1760083380,4330.86,4330.86,4311.0,4317.39,5193498.0
1760083560,4317.44,4322.62,4316.17,4319.0,2179974.0
1760083740,4319.0,4323.73,4317.85,4323.72,2429162.0
1760083920,4323.72,4323.77,4319.82,4322.53,1078086.0
1760084100,4322.54,4330.57,4322.03,4329.53,2729230.0
1760084280,4329.48,4332.35,4326.53,4330.06,3392716.0
1760084460,4330.07,4330.3,4326.85,4329.37,1085514.0
1760084640,4329.36,4332.72,4329.36,4331.75,1460564.0
1760084820,4331.76,4334.63,4331.72,4332.56,1750748.0
1760085000,4332.56,4337.0,4331.18,4331.47,3020520.0
1760085180,4331.46,4331.52,4326.19,4327.17,1672468.0
1760085360,4326.75,4331.66,4326.21,4331.39,1281400.0
1760085540,4331.39,4331.96,4324.07,4324.08,1734298.0
1760085720,4324.08,4329.44,4323.55,4329.44,1590298.0
1760085900,4329.44,4333.67,4329.44,4332.83,1429250.0
1760086080,4332.82,4338.63,4330.12,4338.15,1917910.0
1760086260,4338.15,4341.19,4338.15,4340.53,4162882.0
1760086440,4340.54,4343.46,4339.68,4342.59,1961326.0
1760086620,4342.6,4347.82,4342.23,4343.91,4597438.0
1760086800,4343.92,4344.1,4334.1,4334.45,7715760.0
1760086980,4334.98,4338.33,4333.56,4337.5,2046582.0
1760087160,4337.5,4339.39,4333.48,4333.51,2207474.0
1760087340,4333.48,4339.81,4332.12,4339.39,2486586.0
1760087520,4339.39,4340.0,4336.73,4337.16,1218040.0
1760087700,4336.84,4339.33,4335.31,4339.32,1650458.0
1760087880,4339.59,4339.59,4329.16,4331.55,1793168.0
1760088060,4331.55,4337.45,4330.65,4337.25,1190906.0
1760088240,4337.24,4343.03,4335.3,4342.46,2708280.0
1760088420,4342.87,4348.39,4342.87,4346.11,2141678.0
1760088600,4346.11,4347.21,4341.25,4345.9,1790416.0
1760088780,4346.33,4349.3,4344.0,4345.99,2807770.0
1760088960,4345.98,4346.57,4343.89,4343.89,639006.0
1760089140,4343.77,4344.56,4338.38,4338.81,957006.0
1760089320,4338.8,4342.01,4338.8,4340.34,649988.0
1760089500,4340.34,4343.0,4337.04,4338.25,1207190.0
1760089680,4338.6,4338.6,4315.76,4322.12,10953218.0
1760089860,4322.11,4324.23,4319.0,4322.6,4484824.0
1760090040,4322.61,4328.3,4320.25,4320.46,2507670.0
1760090220,4320.63,4321.82,4317.3,4320.13,2586532.0
1760090400,4319.99,4325.62,4318.61,4323.07,2398204.0
1760090580,4322.55,4325.16,4320.9,4325.0,1825894.0
1760090760,4325.0,4326.72,4324.16,4326.71,969904.0
1760090940,4326.72,4327.5,4325.59,4327.49,712002.0
1760091120,4327.5,4327.5,4321.3,4323.06,1985484.0
1760091300,4323.05,4327.37,4322.8,4327.37,746002.0
1760091480,4327.37,4332.99,4327.37,4328.6,2026112.0
1760091660,4328.6,4331.49,4322.55,4325.0,1008034.0
1760091840,4325.01,4326.56,4322.88,4323.93,798838.0
1760092020,4323.93,4324.79,4322.0,4323.26,980928.0
1760092200,4323.26,4327.0,4322.0,4323.32,1239140.0
1760092380,4323.32,4328.34,4322.0,4322.22,904022.0
1760092560,4321.93,4327.16,4320.85,4326.43,844462.0
1760092740,4326.43,4327.95,4323.16,4324.24,483194.0
1760092920,4324.35,4330.69,4324.35,4330.69,670540.0
1760093100,4330.69,4331.87,4328.16,4329.99,1420366.0
1760093280,4329.99,4343.57,4329.18,4341.38,5311126.0
1760093460,4341.39,4343.84,4339.33,4339.33,3222788.0
1760093640,4338.86,4342.0,4336.13,4341.39,1415862.0
1760093820,4341.39,4341.92,4338.13,4340.6,1627522.0
1760094000,4340.6,4344.99,4340.6,4342.71,3335304.0
1760094180,4342.71,4345.92,4342.0,4343.6,1330840.0
1760094360,4343.61,4343.62,4337.6,4341.06,3530092.0
1760094540,4341.56,4344.8,4337.69,4337.69,1699876.0
1760094720,4337.69,4337.7,4333.85,4333.86,1324140.0
1760094900,4333.85,4336.63,4332.53,4336.35,1430572.0
1760095080,4336.35,4337.27,4330.55,4334.07,1216456.0
1760095260,4333.92,4333.92,4326.39,4326.8,1648824.0
1760095440,4326.8,4330.35,4326.8,4329.92,840704.0
1760095620,4329.92,4333.39,4329.67,4333.04,927698.0
1760095800,4332.8,4337.88,4332.46,4337.61,1485744.0
1760095980,4337.61,4337.61,4333.14,4335.52,964460.0
1760096160,4335.53,4338.27,4334.57,4336.92,698228.0
1760096340,4336.93,4338.03,4335.21,4337.54,672790.0
1760096520,4337.54,4337.54,4333.21,4336.63,803792.0
1760096700,4336.63,4337.95,4335.4,4337.71,605846.0
1760096880,4337.71,4338.03,4335.76,4337.52,853314.0
1760097060,4337.52,4344.67,4337.51,4343.47,3246806.0
1760097240,4342.83,4345.0,4342.11,4344.55,2507328.0
1760097420,4344.55,4344.61,4340.57,4341.04,1966962.0
1760097600,4341.43,4343.55,4340.5,4341.56,1935146.0
1760097780,4341.56,4346.88,4341.56,4344.28,1841434.0
1760097960,4344.19,4347.66,4339.68,4347.02,2796810.0
1760098140,4347.02,4350.1,4336.08,4337.27,4493398.0
1760098320,4337.27,4340.0,4334.19,4335.95,1866612.0
1760098500,4335.95,4336.0,4331.97,4335.99,1769652.0
1760098680,4336.0,4340.23,4335.99,4340.15,1382302.0
1760098860,4340.16,4343.0,4339.44,4343.0,1397980.0
1760099040,4342.99,4345.49,4342.8,4345.33,1384140.0
1760099220,4345.32,4345.32,4341.2,4342.69,496506.0
1760099400,4342.69,4343.24,4339.08,4342.96,1592124.0
1760099580,4342.96,4346.0,4342.52,4344.05,1552502.0
1760099760,4344.44,4346.57,4337.62,4338.25,1976394.0
1760099940,4338.25,4343.15,4337.62,4340.93,2406914.0
1760100120,4340.92,4340.93,4336.78,4336.79,682174.0
1760100300,4336.79,4338.65,4335.55,4336.07,2015882.0
1760100480,4336.34,4341.56,4336.07,4339.48,1398626.0
1760100660,4339.49,4344.8,4339.49,4343.91,1596426.0
1760100840,4343.91,4346.07,4342.77,4345.99,896498.0
1760101020,4345.99,4346.5,4344.01,4346.43,1433440.0
1760101200,4346.42,4354.0,4346.42,4353.28,5453442.0
1760101380,4353.28,4359.07,4352.0,4353.2,7283288.0
1760101560,4353.2,4357.64,4353.2,4354.18,2486594.0
1760101740,4354.18,4354.52,4348.04,4350.24,5255462.0
1760101920,4351.18,4352.1,4350.24,4352.1,1232738.0
1760102100,4352.09,4354.66,4346.11,4350.44,4139632.0
1760102280,4350.44,4366.69,4350.02,4362.19,7457358.0
1760102460,4362.18,4363.0,4358.0,4359.88,3017984.0
1760102640,4359.87,4364.0,4358.1,4362.88,3066082.0
1760102820,4363.01,4363.96,4360.0,4362.49,2831044.0
1760103000,4362.8,4368.99,4357.08,4361.3,7623488.0
1760103180,4361.49,4374.21,4358.86,4371.75,7447542.0
1760103360,4371.83,4382.7,4364.08,4380.61,12837302.0
1760103540,4380.4,4388.34,4377.0,4377.01,13367756.0
1760103720,4377.01,4381.64,4369.32,4372.96,8004918.0
1760103900,4373.73,4375.0,4362.19,4374.94,8781478.0
1760104080,4374.28,4374.28,4353.72,4357.71,11631078.0
1760104260,4357.7,4357.81,4348.0,4350.26,10699338.0
1760104440,4349.93,4349.93,4342.8,4349.34,11584444.0
1760104620,4349.34,4356.44,4348.47,4354.3,10204864.0
1760104800,4353.79,4362.7,4344.41,4362.7,10672238.0
1760104980,4362.88,4368.07,4360.94,4361.59,7894020.0
1760105160,4361.58,4373.7,4360.0,4366.01,4765142.0
1760105340,4365.55,4366.41,4354.98,4361.0,6215100.0
1760105520,4360.82,4360.82,4345.44,4349.12,5732488.0
1760105700,4349.12,4353.11,4327.91,4330.69,11781154.0
1760105880,4330.75,4334.31,4326.0,4333.46,9569976.0
1760106060,4333.98,4335.84,4321.02,4321.03,10568178.0
1760106240,4321.03,4329.98,4319.1,4329.63,9031512.0
1760106420,4329.62,4330.88,4320.6,4324.55,3541934.0
1760106600,4324.55,4335.38,4322.25,4333.0,6856432.0
1760106780,4333.0,4339.53,4330.0,4331.41,6674196.0
1760106960,4331.64,4336.87,4327.22,4332.37,3982534.0
1760107140,4332.43,4334.93,4327.35,4328.39,1522842.0
1760107320,4328.4,4329.58,4322.0,4328.58,3663114.0
1760107500,4328.58,4329.38,4318.26,4326.04,9188818.0
1760107680,4326.04,4330.0,4325.14,4329.82,3245574.0
1760107860,4330.0,4331.0,4323.44,4327.74,2822532.0
1760108040,4327.74,4327.88,4321.63,4323.35,1773460.0
1760108220,4323.35,4323.71,4276.75,4277.41,68021568.0
1760108400,4277.45,4281.06,4247.79,4265.01,58828534.0
1760108580,4264.23,4269.68,4243.65,4257.06,34421674.0
1760108760,4256.28,4274.0,4250.82,4257.3,27120576.0
1760108940,4258.62,4274.36,4254.72,4268.39,15339484.0
1760109120,4268.48,4269.04,4254.34,4255.55,14752566.0
1760109300,4255.56,4265.77,4228.8,4240.02,32142240.0
1760109480,4239.64,4241.51,4213.65,4216.76,36611106.0
1760109660,4215.31,4216.03,4183.62,4189.25,64964244.0
1760109840,4189.52,4192.18,4163.65,4169.85,52697460.0
1760110020,4172.53,4195.18,4159.01,4159.87,36887846.0
1760110200,4158.71,4159.72,4066.88,4104.93,153292738.0
1760110380,4102.99,4122.89,4070.61,4105.41,68936158.0
1760110560,4105.45,4123.89,4093.74,4108.61,40133576.0
1760110740,4108.51,4119.94,4080.0,4114.92,36928206.0
1760110920,4113.5,4137.65,4103.74,4135.9,28217116.0
1760111100,4136.17,4139.49,4113.18,4116.02,22628890.0
1760111280,4116.58,4123.22,4107.1,4114.69,16839954.0
1760111460,4115.0,4120.26,4100.52,4104.33,21185038.0
1760111640,4105.02,4109.96,4092.0,4099.57,14699936.0
1760111820,4099.57,4108.87,4091.25,4100.48,16282394.0
1760112000,4100.48,4100.48,4089.57,4091.67,19156378.0
1760112180,4090.89,4112.42,4083.96,4112.07,19867446.0
1760112360,4112.62,4125.41,4106.58,4125.4,18960304.0
1760112540,4126.09,4128.74,4112.01,4120.38,16240074.0
1760112720,4120.38,4120.38,4108.01,4110.28,7991614.0
1760112900,4110.11,4114.1,4097.0,4099.24,15335380.0
1760113080,4099.24,4107.11,4095.31,4099.91,10278038.0
1760113260,4099.91,4122.96,4096.91,4120.85,12155106.0
1760113440,4120.86,4122.88,4116.11,4120.78,11677374.0
1760113620,4120.41,4126.4,4112.34,4114.34,13619224.0
1760113800,4114.34,4124.39,4108.72,4123.47,9646684.0
1760113980,4123.47,4134.02,4122.55,4127.02,14142816.0
1760114160,4126.8,4135.7,4126.27,4130.0,10217572.0
1760114340,4129.7,4131.76,4116.0,4118.97,6900204.0
1760114520,4119.56,4121.9,4107.84,4110.39,10412686.0
1760114700,4110.26,4116.53,4104.47,4111.31,7816440.0
1760114880,4111.76,4112.36,4098.79,4103.28,8132536.0
1760115060,4103.64,4111.44,4101.21,4101.21,6804790.0
1760115240,4101.21,4112.27,4097.16,4110.16,12952856.0
1760115420,4109.95,4111.77,4102.55,4106.78,6054988.0
1760115600,4105.48,4110.17,4101.28,4106.6,6921028.0
1760115780,4106.59,4107.45,4092.77,4098.07,13164530.0
1760115960,4097.61,4106.09,4095.45,4104.24,8457960.0
1760116140,4104.0,4104.21,4093.53,4103.43,8407284.0
1760116320,4103.91,4110.32,4084.11,4091.19,12992784.0
1760116500,4090.86,4108.17,4089.0,4103.68,13011728.0
1760116680,4103.68,4108.47,4087.61,4087.91,6754012.0
1760116860,4087.89,4106.79,4085.95,4106.79,8967796.0
1760117040,4106.87,4106.88,4095.73,4097.59,5296670.0
1760117220,4097.26,4105.31,4096.63,4102.92,4536600.0
1760117400,4102.66,4104.66,4098.0,4104.13,4226576.0
1760117580,4103.62,4105.56,4100.0,4100.89,3383364.0
1760117760,4100.89,4102.63,4091.47,4093.64,3235154.0
1760117940,4093.57,4097.9,4089.16,4095.47,4777512.0
1760118120,4095.48,4098.5,4090.47,4093.27,2549526.0
1760118300,4093.25,4096.72,4075.42,4090.27,13153482.0
1760118480,4090.62,4102.23,4090.62,4093.65,7688180.0
1760118660,4093.35,4097.48,4087.92,4094.37,4892174.0
1760118840,4094.19,4099.99,4089.3,4089.78,4594562.0
1760119020,4089.79,4092.72,4087.18,4092.0,4940858.0
1760119200,4092.27,4092.93,4080.09,4091.57,7332100.0
1760119380,4091.48,4093.9,4085.48,4090.57,4112580.0
1760119560,4090.71,4097.99,4081.8,4086.26,6001878.0
1760119740,4086.26,4086.39,4078.01,4083.56,6767164.0
1760119920,4083.08,4084.8,4072.82,4082.98,8167238.0
1760120100,4082.72,4092.43,4080.02,4086.4,5525598.0
1760120280,4086.39,4089.51,4076.14,4088.87,6082690.0
1760120460,4089.51,4093.57,4083.8,4090.28,4346484.0
1760120640,4090.27,4098.36,4087.56,4096.59,3205876.0
1760120820,4096.4,4096.58,4084.55,4086.14,2064994.0
1760121000,4086.13,4089.24,4081.32,4085.47,4018372.0
1760121180,4085.35,4092.3,4080.97,4080.97,2834482.0
1760121360,4080.7,4081.92,4075.0,4076.68,5021846.0
1760121540,4077.0,4082.24,4054.42,4073.06,22322180.0
1760121720,4072.84,4078.59,4071.9,4072.04,6533142.0
1760121900,4072.22,4082.29,4071.39,4071.39,5094118.0
1760122080,4071.97,4072.23,4052.26,4063.03,20461084.0
1760122260,4062.71,4067.61,4054.04,4056.9,12392990.0
1760122440,4056.9,4064.99,4056.01,4062.49,6511162.0
1760122620,4062.5,4063.0,4051.86,4052.06,5932798.0
1760122800,4051.39,4062.53,4051.39,4060.7,11419788.0
1760122980,4061.0,4061.61,4045.37,4047.7,16685760.0
1760123160,4047.58,4054.09,4032.89,4033.17,18864930.0
1760123340,4033.17,4040.71,4018.39,4025.5,31952160.0
1760123520,4025.16,4038.76,4021.68,4029.13,15483500.0
1760123700,4029.13,4030.46,4016.73,4028.58,17483940.0
1760123880,4028.57,4030.0,4008.15,4013.4,16247708.0
1760124060,4012.01,4015.43,3990.53,4000.87,41504676.0
1760124240,4001.17,4028.31,4001.17,4017.33,21278210.0
1760124420,4017.33,4019.22,3950.41,3950.79,58636326.0
1760124600,3950.41,3991.14,3948.73,3975.69,46414486.0
1760124780,3975.8,3983.49,3950.54,3981.75,26694130.0
1760124960,3981.75,3998.91,3975.53,3989.62,18366590.0
1760125140,3989.76,4008.44,3982.94,4008.28,18298728.0
1760125320,4008.52,4026.15,4003.39,4023.44,19427418.0
1760125500,4023.72,4033.29,4014.77,4028.78,25927824.0
1760125680,4029.15,4036.09,4017.56,4019.46,22385336.0
1760125860,4019.59,4023.65,4007.45,4009.59,13281640.0
1760126040,4010.08,4012.38,4001.11,4004.64,10736336.0
1760126220,4004.0,4007.79,3990.96,3994.99,12965880.0
1760126400,3994.81,4009.83,3993.59,4004.35,14275754.0
1760126580,4004.29,4017.3,4000.52,4011.18,9169510.0
1760126760,4011.18,4016.6,4000.0,4000.01,6875938.0
1760126940,4000.03,4004.19,3995.44,4003.96,7470614.0
1760127120,4003.96,4010.56,4000.44,4000.64,4317934.0
1760127300,4000.63,4009.9,3997.29,3999.92,4278664.0
1760127480,4001.13,4003.66,3994.23,4003.66,2856704.0
1760127660,4003.66,4015.59,4003.0,4015.36,5180042.0
1760127840,4015.17,4018.39,4009.42,4018.39,4051144.0
1760128020,4018.39,4021.87,4015.64,4021.2,3595942.0
1760128200,4021.28,4022.17,4007.13,4010.29,4609198.0
1760128380,4010.29,4014.44,4005.2,4011.2,3460664.0
1760128560,4011.67,4013.64,4008.52,4010.0,2663296.0
1760128740,4009.46,4014.43,4008.23,4009.29,3633300.0
1760128920,4009.29,4017.68,4008.01,4014.0,4875822.0
1760129100,4014.39,4017.23,4001.83,4012.0,4683610.0
1760129280,4012.0,4013.6,3968.0,3977.71,29359378.0
1760129460,3980.8,3989.35,3880.0,3880.27,111163688.0
1760129640,3880.0,3930.42,3863.0,3909.84,106103636.0
1760129820,3909.25,3917.73,3836.07,3860.98,75499300.0
1760130000,3861.96,3901.07,3849.11,3892.62,51880430.0
1760130180,3891.38,3911.53,3888.02,3903.06,21160334.0
1760130360,3901.75,3908.65,3884.97,3889.78,18813462.0
1760130540,3891.75,3907.0,3849.82,3851.18,25970886.0
1760130720,3852.36,3861.24,3587.64,3731.73,228116664.0
1760130900,3719.32,3797.99,3505.7,3621.54,211533824.0
1760131080,3621.54,3640.78,3384.18,3500.51,197760040.0
1760131260,3502.56,3751.11,3502.56,3665.37,120906670.0
1760131440,3643.78,3689.86,3549.97,3557.13,74995328.0
1760131620,3558.11,3631.49,3537.18,3617.41,65737280.0
1760131800,3616.54,3755.52,3601.84,3724.02,60632054.0
1760131980,3718.57,3780.96,3695.13,3768.74,38237338.0
1760132160,3763.6,3772.72,3689.42,3694.38,28227454.0
1760132340,3692.8,3749.81,3678.06,3749.5,23267202.0
1760132520,3749.61,3888.25,3722.7,3823.28,66702636.0
1760132700,3823.33,3952.78,3802.0,3806.32,45321650.0
1760132880,3804.27,3860.05,3793.53,3854.71,46171780.0
1760133060,3854.4,3961.36,3848.86,3906.47,60560928.0
1760133240,3904.02,3958.24,3864.41,3952.89,42873742.0
1760133420,3952.89,3962.88,3913.74,3936.18,25022412.0
1760133600,3941.95,3948.42,3870.2,3884.86,33800980.0
1760133780,3887.39,3895.07,3818.23,3833.78,45379580.0
1760133960,3833.67,3910.75,3833.67,3892.2,38198020.0
1760134140,3890.94,3911.53,3874.46,3892.7,22072714.0
1760134320,3892.81,3907.1,3875.0,3894.11,13106234.0
1760134500,3897.99,3911.27,3880.01,3895.36,19348460.0
1760134680,3895.49,3899.86,3864.54,3886.06,21381036.0
1760134860,3883.81,3893.67,3831.56,3841.99,21567146.0
1760135040,3842.83,3865.77,3833.69,3850.59,15942574.0
1760135220,3852.31,3875.66,3846.03,3865.73,14558674.0
1760135400,3865.74,3884.9,3855.6,3878.52,11933018.0
1760135580,3879.14,3886.07,3856.53,3883.63,10113342.0
1760135760,3883.23,3886.21,3857.98,3867.34,9984698.0
1760135940,3866.32,3876.39,3850.0,3852.36,9756152.0
1760136120,3852.14,3868.16,3849.23,3864.74,7857324.0
1760136300,3864.76,3883.07,3863.12,3883.07,9809070.0
1760136480,3882.98,3892.64,3865.71,3866.03,10243156.0
1760136660,3865.52,3868.15,3853.89,3856.1,13943078.0
1760136840,3857.42,3863.27,3838.0,3844.08,10658342.0
1760137020,3844.07,3857.01,3830.21,3853.11,12752334.0
1760137200,3854.24,3867.49,3850.0,3857.2,7578956.0
1760137380,3857.38,3877.68,3831.37,3834.25,10620050.0
1760137560,3833.12,3852.43,3825.89,3844.95,11277194.0
1760137740,3844.89,3845.68,3791.49,3794.12,17477788.0
1760137920,3793.12,3824.99,3787.99,3822.35,10336936.0
1760138100,3822.23,3844.91,3813.25,3833.28,9072766.0
1760138280,3833.28,3845.98,3826.82,3838.88,7392018.0
1760138460,3838.61,3848.4,3826.35,3842.34,7970938.0
1760138640,3842.31,3856.07,3832.0,3849.77,5638614.0
1760138820,3858.4,3877.71,3852.32,3862.36,11835096.0
1760139000,3861.01,3877.02,3858.01,3865.4,6831186.0
1760139180,3866.06,3885.06,3865.16,3882.1,6072370.0
1760139360,3882.18,3891.23,3873.8,3889.77,7883620.0
1760139540,3889.89,3910.76,3886.28,3904.61,15115306.0
1760139720,3906.2,3907.18,3885.81,3892.97,7659922.0
1760139900,3893.49,3894.93,3863.54,3869.45,12067086.0
1760140080,3869.51,3871.75,3838.2,3845.6,13464286.0
1760140260,3846.95,3853.6,3825.79,3835.17,8118194.0
1760140440,3835.06,3839.37,3787.0,3828.0,18107866.0
1760140620,3827.95,3831.13,3816.47,3828.66,1980170.0
1760140800,3819.99,3843.65,3813.0,3840.6,13919902.0
1760140980,3840.86,3862.33,3840.31,3852.93,9393012.0
1760141160,3852.92,3866.44,3852.92,3863.61,7054024.0
1760141340,3863.3,3875.48,3859.3,3862.0,8632610.0
1760141520,3862.72,3869.99,3858.19,3866.72,4704450.0
1760141700,3867.18,3869.29,3815.0,3816.12,12350278.0
1760141880,3817.67,3819.21,3798.79,3814.32,15249384.0
1760142060,3814.28,3829.73,3809.98,3826.26,7170698.0
1760142240,3826.0,3834.12,3817.06,3832.28,6527418.0
1760142420,3832.4,3845.99,3825.0,3843.96,5752194.0
1760142600,3843.84,3844.11,3815.42,3817.64,5694834.0
1760142780,3817.46,3830.22,3816.66,3824.01,3332030.0
1760142960,3824.0,3844.16,3824.0,3835.53,4998490.0
1760143140,3835.29,3844.39,3830.01,3843.47,4242664.0
1760143320,3843.46,3846.17,3835.33,3840.09,3479682.0
1760143500,3840.04,3866.18,3840.04,3866.17,6163112.0
1760143680,3866.01,3867.93,3857.45,3864.61,4983784.0
1760143860,3864.6,3865.47,3843.01,3846.91,6474310.0
1760144040,3846.92,3849.5,3842.0,3847.54,2932532.0
1760144220,3847.53,3849.28,3830.61,3833.73,3791316.0
1760144400,3832.74,3836.01,3815.11,3817.62,5351238.0
1760144580,3817.93,3821.05,3807.66,3814.21,5380948.0
1760144760,3814.21,3822.67,3808.32,3819.26,5258790.0
1760144940,3818.87,3819.0,3805.0,3806.52,4521032.0
1760145120,3805.8,3808.83,3798.18,3807.03,7384940.0
1760145300,3806.27,3808.96,3784.01,3786.93,8539166.0
1760145480,3785.34,3791.74,3767.44,3778.8,14969796.0
1760145660,3779.17,3780.88,3771.14,3772.0,7620100.0
1760145840,3772.66,3773.99,3754.11,3764.34,15051816.0
1760146020,3764.11,3772.11,3756.44,3762.57,6658572.0
1760146200,3763.81,3776.08,3761.24,3770.64,5657858.0
1760146380,3770.17,3789.65,3764.03,3780.74,9826202.0
1760146560,3780.06,3791.61,3774.8,3791.61,5643630.0
1760146740,3791.6,3792.56,3756.61,3758.26,8423626.0
1760146920,3757.22,3765.55,3743.08,3748.0,12609316.0
1760147100,3746.8,3772.64,3743.61,3756.53,9123574.0
1760147280,3757.98,3762.0,3733.23,3750.46,8474884.0
1760147460,3749.97,3752.33,3722.97,3729.22,13680632.0
1760147640,3729.22,3750.98,3728.35,3735.66,12077440.0
1760147820,3735.66,3738.73,3728.42,3732.57,10262238.0
1760148000,3732.11,3748.87,3728.63,3748.87,8664166.0
1760148180,3747.99,3762.76,3737.36,3746.21,10883030.0
1760148360,3746.09,3776.96,3743.06,3759.06,14101402.0
1760148540,3759.61,3768.44,3758.33,3763.45,5112626.0
1760148720,3763.86,3774.62,3760.45,3773.5,4573082.0
1760148900,3773.16,3785.83,3771.9,3782.42,9125168.0
1760149080,3782.06,3784.24,3773.56,3781.9,8173630.0
1760149260,3781.7,3805.77,3779.18,3803.3,13324680.0
1760149440,3804.27,3814.11,3802.08,3805.63,15491364.0
1760149620,3805.62,3811.15,3797.31,3803.97,7818776.0
1760149800,3804.44,3824.45,3802.68,3816.96,7831232.0
1760149980,3816.61,3823.67,3813.76,3819.88,5960748.0
1760150160,3819.88,3827.73,3808.55,3827.11,5700630.0
1760150340,3825.94,3829.9,3821.0,3828.47,4551194.0
1760150520,3828.47,3860.38,3826.17,3855.53,11467386.0
1760150700,3854.37,3854.37,3830.37,3832.55,10332772.0
1760150880,3832.37,3846.96,3831.76,3843.6,5585314.0
1760151060,3843.61,3849.06,3836.89,3842.0,6260978.0
1760151240,3841.99,3842.36,3832.93,3840.79,3956750.0
1760151420,3841.42,3843.51,3836.64,3838.48,2369404.0
1760151600,3839.04,3845.97,3835.58,3839.26,4655960.0
1760151780,3839.41,3839.42,3817.53,3819.56,9605162.0
1760151960,3819.62,3820.38,3801.0,3801.77,10395040.0
1760152140,3801.49,3805.21,3774.63,3789.23,12192788.0
1760152320,3789.68,3790.52,3781.27,3787.83,3497322.0
1760152500,3788.0,3788.47,3778.7,3780.21,4750310.0
1760152680,3781.19,3784.61,3768.53,3774.36,6619256.0
1760152860,3774.36,3781.39,3766.79,3775.41,6519310.0
1760153040,3774.95,3784.39,3773.4,3775.55,5438288.0
1760153220,3775.54,3781.81,3774.72,3775.79,2560014.0
1760153400,3775.78,3786.67,3767.73,3775.32,6626126.0
1760153580,3775.27,3781.76,3768.93,3778.81,3533880.0
1760153760,3779.48,3779.48,3754.14,3763.1,8568380.0
1760153940,3762.95,3771.8,3755.19,3771.53,5252044.0
1760154120,3771.61,3779.27,3768.72,3774.96,3751238.0
1760154300,3774.95,3778.77,3768.33,3776.48,3191606.0
1760154480,3776.75,3785.41,3774.61,3783.0,4335090.0
1760154660,3782.71,3782.71,3775.02,3777.69,2271738.0
1760154840,3778.1,3784.49,3776.61,3781.12,3073990.0
1760155020,3781.72,3794.08,3780.97,3789.56,4977316.0
1760155200,3789.55,3806.41,3786.51,3789.47,7937312.0
1760155380,3789.97,3801.77,3786.21,3788.71,4929558.0
1760155560,3789.41,3793.99,3781.14,3786.28,3680168.0
1760155740,3786.06,3796.06,3784.01,3795.86,3418694.0
1760155920,3795.87,3802.92,3793.97,3796.34,4743768.0
1760156100,3796.34,3815.86,3795.89,3807.9,10555662.0
1760156280,3808.99,3814.71,3802.96,3806.76,6376944.0
1760156460,3806.76,3816.67,3804.39,3808.6,3161328.0
1760156640,3809.51,3810.15,3793.35,3794.22,3639666.0
1760156820,3794.46,3808.12,3790.33,3808.11,3094754.0
1760157000,3808.12,3810.65,3798.2,3802.16,2710216.0
1760157180,3802.16,3805.8,3794.37,3799.05,2246212.0
1760157360,3799.05,3799.46,3781.65,3783.38,5332804.0
1760157540,3783.0,3787.4,3778.23,3786.34,4052132.0
1760157720,3786.35,3793.91,3782.99,3793.91,4157968.0
1760157900,3794.67,3795.39,3784.28,3784.64,3282794.0
1760158080,3784.28,3785.0,3779.2,3782.78,3917768.0
1760158260,3782.53,3811.42,3780.56,3808.63,6357050.0
1760158440,3808.74,3815.42,3806.53,3806.69,5574148.0
1760158620,3806.48,3816.47,3805.25,3816.47,4276636.0
1760158800,3817.44,3830.43,3811.99,3823.89,6434728.0
1760158980,3824.08,3824.64,3812.27,3816.55,3824454.0
1760159160,3816.33,3818.16,3808.0,3811.04,2529674.0
1760159340,3811.05,3812.97,3803.0,3806.03,2289128.0
1760159520,3806.03,3812.24,3806.03,3809.77,2633112.0
1760159700,3809.77,3810.53,3791.56,3793.52,4462224.0
1760159880,3794.14,3797.24,3790.5,3794.4,2262996.0
1760160060,3794.39,3799.37,3787.72,3788.66,3928200.0
1760160240,3788.56,3792.0,3777.62,3779.87,6716878.0
1760160420,3779.88,3779.88,3760.51,3767.96,17411012.0
1760160600,3767.65,3779.28,3765.98,3768.32,6938366.0
1760160780,3768.33,3777.61,3768.0,3772.76,4221102.0
1760160960,3772.5,3785.86,3772.5,3778.57,3853252.0
1760161140,3779.46,3781.18,3769.43,3776.2,3377072.0
1760161320,3776.18,3779.37,3771.66,3773.71,2936548.0
1760161500,3773.71,3789.04,3771.12,3787.93,4275982.0
1760161680,3788.37,3800.0,3787.36,3794.94,8153518.0
1760161860,3794.93,3798.44,3788.97,3796.73,6759410.0
1760162040,3796.78,3798.44,3788.87,3790.0,3151896.0
1760162220,3790.01,3793.91,3786.3,3787.3,2466034.0
1760162400,3786.88,3808.05,3786.88,3804.35,4849614.0
1760162580,3804.1,3806.88,3782.87,3788.22,4888170.0
1760162760,3788.21,3794.28,3777.72,3781.0,3220994.0
1760162940,3781.54,3791.0,3781.29,3790.5,3018992.0
1760163120,3790.77,3800.0,3790.43,3798.79,3143230.0
1760163300,3798.8,3803.25,3789.37,3800.86,4042244.0
1760163480,3800.86,3802.77,3794.33,3802.0,2221946.0
1760163660,3801.99,3810.27,3799.45,3801.69,5158540.0
1760163840,3801.69,3806.41,3795.03,3798.21,2642748.0
1760164020,3798.21,3803.8,3797.61,3801.16,5239362.0
1760164200,3801.16,3804.94,3798.94,3801.34,5052556.0
1760164380,3802.56,3803.55,3791.63,3793.68,1920880.0
1760164560,3794.0,3794.0,3785.53,3786.07,2354384.0
1760164740,3784.89,3786.03,3778.7,3781.56,4921680.0
1760164920,3781.37,3786.85,3779.69,3785.8,4466514.0
1760165100,3786.04,3792.47,3784.59,3785.46,4462932.0
1760165280,3785.45,3785.7,3775.25,3776.13,5215278.0
1760165460,3776.13,3781.6,3774.75,3778.23,4509034.0
1760165640,3778.52,3780.13,3770.02,3772.9,5272242.0
1760165820,3773.06,3780.0,3771.41,3779.98,2216810.0
1760166000,3778.98,3782.53,3768.69,3772.76,5932590.0
1760166180,3772.75,3775.44,3758.35,3766.35,7952982.0
1760166360,3766.28,3771.25,3760.0,3760.8,6636380.0
1760166540,3760.6,3764.7,3752.54,3763.88,7961138.0
1760166720,3764.48,3774.44,3763.49,3770.55,5030818.0
1760166900,3770.3,3772.47,3761.23,3767.47,4681172.0
1760167080,3768.62,3770.35,3756.7,3761.09,5081910.0
1760167260,3761.09,3775.99,3748.81,3772.97,15571274.0
1760167440,3772.99,3781.9,3768.44,3780.55,7273074.0
1760167620,3780.56,3783.67,3757.98,3761.16,8418976.0
1760167800,3760.05,3769.71,3759.47,3761.85,5145478.0
1760167980,3761.11,3770.0,3755.3,3756.33,5760458.0
1760168160,3756.03,3756.27,3745.04,3751.65,12191102.0
1760168340,3751.61,3757.73,3745.23,3752.74,5154410.0
1760168520,3753.17,3757.83,3744.67,3755.91,6609636.0
1760168700,3756.47,3760.97,3751.67,3759.27,5705732.0
1760168880,3758.9,3763.71,3735.97,3735.98,14848124.0
1760169060,3735.72,3755.93,3731.43,3755.59,9778236.0
1760169240,3755.59,3761.49,3754.93,3756.51,5876882.0
1760169420,3756.5,3759.76,3747.34,3757.36,5826166.0
1760169600,3757.27,3761.47,3752.9,3754.95,5052800.0
1760169780,3754.96,3761.57,3746.62,3755.2,4488498.0
1760169960,3756.15,3767.0,3754.43,3763.94,4693692.0
1760170140,3764.24,3766.3,3758.76,3760.17,4279368.0
1760170320,3760.43,3769.35,3757.79,3769.34,3301964.0
1760170500,3769.98,3796.21,3769.22,3794.4,12840600.0
1760170680,3795.12,3809.15,3787.64,3803.45,13448050.0
1760170860,3803.79,3811.01,3799.99,3807.2,7273694.0
1760171040,3807.98,3814.03,3800.01,3801.41,7474240.0
1760171220,3801.42,3801.81,3794.55,3799.13,5993876.0
1760171400,3799.87,3799.87,3790.55,3792.0,3995450.0
1760171580,3791.76,3795.18,3785.78,3793.85,3653284.0
1760171760,3794.03,3805.0,3794.03,3796.25,5162032.0
1760171940,3795.74,3816.6,3790.65,3809.78,7792996.0
1760172120,3809.79,3810.78,3803.84,3805.72,4416492.0
1760172300,3805.83,3818.0,3805.0,3813.0,7960794.0
1760172480,3813.0,3819.36,3812.93,3816.22,4762230.0
1760172660,3816.3,3819.8,3809.16,3812.78,5198036.0
1760172840,3812.77,3818.81,3812.77,3816.3,4329912.0
1760173020,3816.3,3818.0,3811.25,3813.35,3174818.0
1760173200,3813.13,3822.99,3810.78,3821.86,4415900.0
1760173380,3821.86,3832.75,3820.52,3826.24,13882050.0
1760173560,3826.25,3835.4,3826.24,3832.19,6636076.0
1760173740,3832.58,3845.33,3832.49,3834.54,12055850.0
1760173920,3834.54,3834.54,3824.59,3830.67,4230264.0
1760174100,3830.66,3831.95,3820.16,3823.7,3802554.0
1760174280,3823.78,3836.46,3822.86,3836.45,4752864.0
1760174460,3836.46,3836.47,3823.94,3829.84,2591698.0
1760174640,3829.84,3831.97,3825.04,3831.48,2144650.0
1760174820,3830.97,3830.97,3824.43,3825.88,2326286.0
1760175000,3825.99,3827.0,3816.51,3817.44,5092692.0
1760175180,3817.57,3829.45,3815.48,3823.59,6940218.0
1760175360,3822.99,3833.0,3818.53,3832.99,4935386.0
1760175540,3832.99,3837.0,3830.33,3834.77,3589240.0
1760175720,3834.78,3840.52,3832.28,3832.87,3480814.0
1760175900,3832.87,3833.65,3826.93,3829.73,2346870.0
1760176080,3829.1,3834.23,3824.0,3824.95,1953550.0
1760176260,3824.94,3826.08,3819.45,3826.08,3006286.0
1760176440,3826.7,3830.95,3822.68,3830.08,2590870.0
1760176620,3830.08,3830.09,3823.43,3827.71,2111552.0
1760176800,3827.52,3829.99,3819.0,3819.96,4072726.0
1760176980,3819.95,3825.11,3816.02,3817.05,2725226.0
1760177160,3817.05,3826.32,3817.05,3818.2,3459380.0
1760177340,3818.13,3830.87,3817.84,3829.67,3061688.0
1760177520,3829.68,3833.45,3828.06,3832.46,2771870.0
1760177700,3832.44,3833.05,3823.08,3824.39,1806606.0
1760177880,3824.4,3831.67,3823.9,3830.88,1561226.0
1760178060,3830.88,3837.48,3829.83,3833.49,2708600.0
1760178240,3833.49,3848.54,3831.45,3846.23,8585128.0
1760178420,3846.09,3853.9,3844.48,3852.49,9121264.0
1760178600,3852.73,3855.72,3845.06,3845.77,5927148.0
1760178780,3845.77,3846.54,3830.0,3831.35,4458012.0
1760178960,3831.6,3839.51,3830.04,3831.46,2569752.0
1760179140,3831.67,3832.19,3826.31,3829.01,2042148.0
1760179320,3829.02,3835.62,3827.0,3835.41,2379456.0
1760179500,3835.42,3836.14,3829.66,3829.85,1322028.0
1760179680,3829.68,3832.96,3823.93,3831.68,1945378.0
1760179860,3831.68,3835.63,3829.08,3830.16,1063298.0
1760180040,3830.16,3834.32,3827.16,3832.79,1073008.0
1760180220,3832.46,3833.26,3828.14,3832.35,1441592.0
1760180400,3832.36,3832.36,3822.39,3827.92,2938744.0
1760180580,3828.0,3830.37,3819.02,3821.6,2857566.0
1760180760,3821.59,3824.44,3816.5,3819.24,3085786.0
1760180940,3819.6,3820.75,3814.43,3816.36,4134534.0
1760181120,3816.55,3816.99,3806.03,3811.52,6313510.0
1760181300,3811.03,3811.44,3798.58,3799.23,6864116.0
1760181480,3801.16,3802.0,3780.33,3799.63,12817582.0
1760181660,3799.63,3808.86,3799.63,3807.78,4248290.0
1760181840,3808.69,3827.53,3808.07,3824.95,7975398.0
1760182020,3824.92,3827.1,3817.86,3821.64,7799358.0
1760182200,3821.99,3822.49,3813.76,3814.73,4473150.0
1760182380,3815.56,3827.77,3813.09,3824.3,3519796.0
1760182560,3825.0,3835.19,3822.58,3827.26,4925982.0
1760182740,3827.27,3828.4,3824.79,3827.01,1281378.0
1760182920,3827.0,3827.78,3824.46,3827.77,1431562.0
1760183100,3827.77,3835.01,3825.2,3831.59,3050302.0
1760183280,3831.59,3834.72,3827.64,3827.64,2077126.0
1760183460,3828.09,3834.99,3828.0,3834.32,2410392.0
1760183640,3834.32,3841.14,3831.93,3838.01,3204530.0
1760183820,3837.67,3838.73,3834.97,3838.72,2910794.0
1760184000,3838.49,3838.49,3825.83,3827.49,3264074.0
1760184180,3827.93,3837.01,3827.08,3833.62,3474782.0
1760184360,3833.77,3836.31,3820.63,3823.72,6862318.0
1760184540,3823.49,3830.4,3823.15,3827.55,1645208.0
1760184720,3827.56,3831.01,3823.19,3827.88,1296188.0
1760184900,3827.88,3833.95,3827.88,3828.48,875784.0
1760185080,3828.49,3830.52,3824.05,3826.42,1176156.0
1760185260,3826.62,3842.01,3826.59,3839.56,3191204.0
1760185440,3840.01,3840.24,3832.43,3837.47,2215196.0
1760185620,3836.99,3844.0,3832.79,3843.77,2873068.0
1760185800,3843.78,3843.78,3832.01,3833.1,3587696.0
1760185980,3833.45,3833.82,3821.7,3824.63,2827306.0
1760186160,3824.63,3825.0,3816.6,3818.47,4007250.0
1760186340,3818.38,3824.15,3817.4,3822.22,2835404.0
1760186520,3822.61,3826.0,3821.15,3822.88,1432326.0
1760186700,3823.27,3824.29,3808.0,3808.8,4468166.0
1760186880,3808.55,3813.87,3808.27,3809.27,3335068.0
1760187060,3809.45,3811.63,3804.16,3811.63,4219368.0
1760187240,3811.62,3822.99,3811.62,3822.98,4101938.0
1760187420,3822.71,3822.81,3815.48,3821.5,1788686.0
1760187600,3821.5,3823.37,3816.24,3821.32,1875652.0
1760187780,3821.31,3821.7,3810.78,3811.46,1984148.0
1760187960,3811.46,3815.01,3808.6,3812.07,2653444.0
1760188140,3812.24,3818.58,3809.6,3814.49,1588136.0
1760188320,3814.86,3828.07,3813.34,3825.83,4076760.0
1760188500,3825.99,3826.3,3818.42,3819.85,2831952.0
1760188680,3819.99,3822.36,3817.15,3821.03,1244802.0
1760188860,3820.88,3822.65,3814.4,3817.44,1942556.0
1760189040,3817.28,3826.0,3816.96,3824.38,2223162.0
1760189220,3824.39,3827.6,3812.03,3818.61,3518952.0
1760189400,3819.25,3819.96,3784.81,3792.47,16661528.0
1760189580,3792.31,3803.24,3792.31,3793.63,8220924.0
1760189760,3793.36,3799.64,3789.76,3799.28,6756886.0
1760189940,3798.73,3808.84,3795.48,3801.91,4082386.0
1760190120,3801.92,3807.32,3801.58,3802.94,3662652.0
1760190300,3802.89,3808.88,3801.3,3808.68,3560456.0
1760190480,3808.68,3825.7,3808.68,3822.67,10775840.0
1760190660,3822.67,3832.13,3821.82,3829.92,7413912.0
1760190840,3829.31,3830.99,3824.26,3829.62,4249270.0
1760191020,3830.01,3837.66,3829.29,3830.2,4196914.0
1760191200,3830.21,3833.41,3823.88,3827.53,4131676.0
1760191380,3827.52,3835.98,3826.29,3834.78,4567106.0
1760191560,3834.78,3834.9,3816.87,3819.92,2674114.0
1760191740,3819.94,3821.9,3815.0,3815.0,2062384.0
1760191920,3815.01,3821.0,3813.74,3818.99,1969684.0
1760192100,3818.99,3821.41,3811.54,3814.41,2349392.0
1760192280,3814.46,3821.77,3810.12,3817.05,1989160.0
1760192460,3817.04,3817.05,3807.1,3807.61,2841048.0
1760192640,3807.6,3807.81,3794.65,3799.33,9019924.0
1760192820,3799.22,3803.8,3795.7,3802.11,6161438.0
1760193000,3801.87,3809.62,3797.15,3797.44,4630832.0
1760193180,3797.16,3806.6,3797.15,3806.6,2712688.0
1760193360,3806.59,3806.83,3803.11,3804.88,2219408.0
1760193540,3804.72,3811.17,3803.6,3804.65,1780924.0
1760193720,3804.64,3807.53,3803.48,3806.4,1306120.0
1760193900,3806.4,3813.17,3805.13,3811.8,1896088.0
1760194080,3811.8,3814.37,3803.08,3803.09,3363842.0
1760194260,3803.09,3803.64,3798.75,3801.29,1768354.0
1760194440,3801.29,3805.7,3799.03,3804.85,1309646.0
1760194620,3805.26,3814.19,3805.26,3812.39,1804114.0
1760194800,3812.39,3824.7,3811.86,3819.99,4980052.0
1760194980,3819.99,3829.68,3816.98,3827.92,4036342.0
1760195160,3827.91,3834.58,3825.65,3825.66,4841962.0
1760195340,3825.65,3833.34,3820.87,3831.58,5729762.0
1760195520,3831.6,3853.43,3831.2,3841.07,17027900.0
1760195700,3841.09,3850.0,3835.62,3838.12,8672716.0
1760195880,3838.13,3846.31,3837.0,3844.78,4002352.0
1760196060,3844.17,3847.46,3843.12,3844.58,2203528.0
1760196240,3844.58,3845.6,3840.19,3842.33,2047536.0
1760196420,3842.4,3843.34,3833.06,3837.39,2969752.0
1760196600,3837.39,3837.69,3827.12,3828.99,4622686.0
1760196780,3829.08,3830.99,3823.36,3825.31,4631234.0
1760196960,3825.31,3826.44,3818.02,3819.51,4094742.0
1760197140,3819.52,3830.45,3818.61,3823.77,3572414.0
1760197320,3823.77,3828.79,3815.09,3815.85,2952292.0
1760197500,3815.99,3819.29,3814.27,3817.65,2853408.0
1760197680,3817.94,3823.82,3816.93,3823.11,2241656.0
1760197860,3823.12,3823.12,3814.35,3815.1,2227622.0
1760198040,3815.09,3831.3,3815.09,3825.72,6629894.0
1760198220,3825.7,3826.12,3822.58,3822.58,1448358.0
1760198400,3822.58,3828.91,3819.67,3822.39,2809788.0
1760198580,3822.38,3828.78,3816.59,3817.88,2639674.0
1760198760,3817.87,3828.27,3814.2,3825.97,3974060.0
1760198940,3825.97,3842.95,3825.65,3841.45,5777394.0
1760199120,3841.39,3842.99,3837.89,3839.76,2693894.0
1760199300,3838.91,3842.31,3835.07,3837.86,2655606.0
1760199480,3837.85,3839.16,3833.73,3833.73,1431310.0
1760199660,3833.76,3845.97,3830.15,3843.36,4814764.0
1760199840,3843.34,3843.34,3837.25,3837.74,3077374.0
1760200020,3837.74,3840.0,3826.44,3829.38,2507108.0
1760200200,3829.37,3830.05,3822.78,3823.68,4031658.0
1760200380,3823.67,3824.25,3816.87,3817.27,3921172.0
1760200560,3817.01,3817.01,3807.41,3812.22,7252762.0
1760200740,3812.21,3818.34,3809.91,3813.96,3619492.0
1760200920,3813.96,3817.53,3810.38,3810.38,3279962.0
1760201100,3809.85,3815.34,3807.0,3815.34,3684198.0
1760201280,3815.33,3819.9,3815.33,3818.22,1810508.0
1760201460,3818.21,3824.24,3817.8,3823.66,1891258.0
1760201640,3823.66,3824.74,3822.53,3823.7,1192174.0
1760201820,3823.69,3823.69,3815.41,3817.34,1624304.0
1760202000,3817.34,3824.0,3817.16,3822.11,1050116.0
1760202180,3822.12,3824.25,3811.54,3819.12,1983720.0
1760202360,3819.13,3829.48,3817.46,3827.33,2211260.0
1760202540,3827.04,3832.26,3825.2,3830.74,3053450.0
1760202720,3830.74,3830.76,3827.55,3828.46,1399734.0
1760202900,3828.4,3832.0,3825.5,3825.84,1655124.0
1760203080,3825.84,3829.3,3821.97,3829.3,1976890.0
1760203260,3829.29,3836.33,3828.64,3835.06,3103122.0
1760203440,3834.59,3839.61,3831.98,3839.17,1921344.0
1760203620,3838.56,3838.56,3831.43,3832.96,1773668.0
1760203800,3832.96,3833.78,3827.08,3831.14,2045168.0
1760203980,3831.13,3834.01,3824.15,3826.11,1871520.0
1760204160,3826.11,3826.11,3813.44,3817.09,3869446.0
1760204340,3817.1,3817.19,3811.0,3811.72,2603790.0
1760204520,3811.41,3817.63,3811.08,3817.63,1297102.0
1760204700,3818.4,3819.27,3811.01,3811.95,1580636.0
1760204880,3811.13,3817.82,3811.13,3817.81,1344464.0
1760205060,3817.81,3821.74,3814.06,3820.33,2087826.0
1760205240,3820.33,3824.86,3820.33,3824.8,2680756.0
1760205420,3824.85,3824.85,3817.96,3823.19,1072314.0
1760205600,3823.19,3823.21,3817.0,3820.43,967474.0
1760205780,3820.53,3821.99,3815.0,3815.1,1125240.0
1760205960,3815.1,3820.14,3811.61,3817.65,3140560.0
1760206140,3817.65,3819.31,3814.23,3816.49,1405096.0
1760206320,3816.48,3817.76,3814.37,3814.37,1692890.0
1760206500,3814.37,3818.95,3814.37,3816.92,938540.0
1760206680,3816.91,3820.99,3814.0,3815.06,1920118.0
1760206860,3815.25,3819.95,3814.48,3814.76,1914192.0
1760207040,3814.75,3816.0,3811.57,3816.0,1145940.0
1760207220,3816.01,3818.31,3813.35,3813.59,652474.0
1760207400,3813.35,3815.31,3809.23,3809.24,1981474.0
1760207580,3809.24,3813.96,3808.7,3813.85,1280076.0
1760207760,3813.86,3818.6,3808.76,3818.21,1532816.0
1760207940,3818.32,3823.61,3816.29,3822.99,1908210.0
1760208120,3823.0,3823.0,3817.54,3820.46,865476.0
1760208300,3820.46,3821.0,3812.16,3812.95,1409672.0
1760208480,3812.95,3818.59,3811.82,3817.44,844858.0
1760208660,3817.44,3818.4,3814.6,3814.9,690426.0
1760208840,3814.9,3814.9,3811.79,3813.63,862194.0
1760209020,3813.49,3814.63,3811.69,3813.17,495556.0
1760209200,3813.16,3813.74,3802.55,3805.71,3475426.0
1760209380,3805.71,3808.0,3794.62,3807.38,6266254.0
1760209560,3807.39,3807.39,3798.53,3803.2,1549644.0
1760209740,3803.19,3803.19,3773.82,3784.3,10201414.0
1760209920,3784.03,3786.47,3767.41,3782.38,16106862.0
1760210100,3782.79,3782.97,3755.52,3760.99,13769346.0
1760210280,3760.95,3767.11,3751.89,3755.23,10825576.0
1760210460,3755.38,3757.76,3746.93,3755.06,10309748.0
1760210640,3755.56,3768.32,3750.07,3768.32,6769816.0
1760210820,3768.41,3774.79,3764.01,3766.22,6064694.0
1760211000,3766.23,3767.88,3754.43,3759.14,5416132.0
1760211180,3758.4,3759.17,3735.8,3752.19,13130450.0
1760211360,3752.35,3761.47,3750.4,3751.26,3674560.0
1760211540,3751.44,3753.92,3746.85,3749.62,4152732.0
1760211720,3749.62,3753.81,3747.33,3750.84,3604380.0
1760211900,3750.84,3761.06,3747.58,3754.27,6785586.0
1760212080,3754.28,3759.98,3753.26,3757.16,2821222.0
1760212260,3757.73,3759.0,3741.1,3747.76,7152792.0
1760212440,3747.62,3752.31,3728.33,3749.58,16175252.0
1760212620,3749.22,3758.79,3744.82,3758.04,5802606.0
1760212800,3757.69,3764.56,3752.33,3752.95,6752126.0
1760212980,3752.94,3753.34,3743.19,3744.46,3272638.0
1760213160,3745.26,3751.47,3738.68,3749.48,4130588.0
1760213340,3749.21,3752.88,3739.36,3742.41,4896774.0
1760213520,3741.91,3747.61,3739.05,3745.2,3426172.0
1760213700,3745.12,3751.13,3735.0,3740.75,5921828.0
1760213880,3740.59,3743.0,3730.88,3740.97,6090258.0
1760214060,3740.96,3741.7,3716.0,3721.42,9730336.0
1760214240,3721.42,3730.34,3717.86,3719.89,5788036.0
1760214420,3719.39,3724.51,3701.07,3718.36,14916610.0
1760214600,3718.22,3718.34,3686.99,3691.39,27527312.0
1760214780,3689.4,3702.05,3681.21,3697.81,12953164.0
1760214960,3697.6,3702.13,3683.76,3693.94,6124436.0
1760215140,3693.93,3702.59,3688.53,3701.38,6054448.0
1760215320,3701.04,3701.04,3684.48,3690.67,6217542.0
1760215500,3690.53,3721.84,3685.55,3705.77,12662992.0
1760215680,3705.62,3706.54,3689.01,3695.92,5890652.0
1760215860,3695.25,3700.71,3686.57,3691.63,5674620.0
1760216040,3691.6,3691.6,3657.34,3662.36,17712076.0
1760216220,3660.81,3703.06,3660.8,3693.71,13934296.0
1760216400,3693.99,3694.1,3677.29,3677.29,8474730.0
1760216580,3681.45,3681.87,3652.63,3654.45,17888954.0
1760216760,3654.45,3663.69,3640.11,3650.59,22227844.0
1760216940,3650.4,3659.75,3645.14,3655.69,5900384.0
1760217120,3657.13,3672.66,3655.9,3669.18,6415134.0
1760217300,3670.0,3696.37,3663.66,3687.92,10947966.0
1760217480,3688.4,3692.88,3680.88,3685.29,7913972.0
1760217660,3685.82,3717.14,3680.28,3715.51,16411692.0
1760217840,3716.78,3734.78,3715.92,3734.69,18632344.0
1760218020,3734.4,3742.28,3718.6,3721.98,6781350.0
1760218200,3721.49,3722.69,3714.44,3720.63,8366574.0
1760218380,3720.69,3720.83,3707.8,3715.89,5614020.0
1760218560,3715.9,3739.36,3715.89,3733.66,8663228.0
1760218740,3733.45,3733.45,3719.55,3722.31,2651914.0
1760218920,3722.31,3724.69,3719.0,3719.63,1921442.0
1760219100,3719.63,3735.0,3718.87,3732.36,3313258.0
1760219280,3732.36,3734.62,3728.32,3728.38,1494578.0
1760219460,3728.39,3735.54,3727.73,3727.73,1243076.0
1760219640,3727.73,3736.19,3725.92,3735.67,1373894.0
1760219820,3735.67,3735.68,3730.8,3733.91,1653542.0
1760220000,3734.33,3739.8,3731.14,3739.27,6431568.0
1760220180,3739.75,3745.95,3724.29,3727.54,7057138.0
1760220360,3727.99,3744.05,3726.39,3741.23,4377576.0
1760220540,3741.26,3741.47,3733.56,3737.35,3100864.0
1760220720,3737.44,3738.77,3730.48,3736.57,3512232.0
1760220900,3736.58,3739.67,3730.3,3734.04,2080304.0
1760221080,3734.03,3734.04,3723.06,3726.32,4074782.0
1760221260,3726.79,3735.99,3725.26,3730.43,2326208.0
1760221440,3730.43,3734.64,3724.37,3733.6,2342862.0
1760221620,3733.1,3744.27,3733.0,3738.55,2925808.0
1760221800,3739.19,3742.23,3736.4,3737.99,2379524.0
1760221980,3737.99,3750.47,3736.2,3746.94,3867158.0
1760222160,3746.48,3760.74,3742.89,3758.18,8081210.0
1760222340,3757.44,3759.5,3745.01,3746.84,6377800.0
1760222520,3746.2,3746.4,3740.67,3742.99,2984332.0
1760222700,3742.99,3751.44,3741.64,3750.99,5006492.0
1760222880,3750.92,3753.07,3742.61,3748.9,2809912.0
1760223060,3749.11,3753.1,3740.19,3740.71,3972528.0
1760223240,3740.71,3746.24,3740.0,3742.01,2770050.0
1760223420,3741.64,3745.0,3739.78,3740.81,1633832.0
1760223600,3740.8,3746.82,3734.44,3743.68,5268930.0
1760223780,3743.69,3745.64,3736.0,3738.63,3693280.0
1760223960,3738.17,3739.44,3730.01,3739.43,3154698.0
1760224140,3738.9,3747.29,3736.87,3744.73,2715830.0
1760224320,3744.11,3745.07,3733.48,3738.39,3159992.0
1760224500,3738.38,3740.0,3732.0,3738.09,2556396.0
1760224680,3738.09,3745.87,3735.18,3742.89,2228152.0
1760224860,3742.89,3746.82,3740.53,3743.91,1857786.0
1760225040,3743.58,3745.92,3737.42,3744.05,2263126.0
1760225220,3744.24,3747.4,3739.36,3745.55,1735090.0
1760225400,3745.45,3747.68,3738.2,3742.0,1727126.0
1760225580,3742.42,3748.0,3740.25,3744.31,2051700.0
1760225760,3744.3,3747.93,3741.22,3741.36,1606120.0
1760225940,3741.38,3747.24,3741.38,3745.54,2640278.0
1760226120,3745.54,3749.04,3743.12,3747.55,1884096.0
1760226300,3747.55,3748.01,3740.1,3742.63,1796150.0
1760226480,3742.48,3750.0,3740.88,3748.62,1634612.0
1760226660,3748.61,3750.51,3742.22,3745.02,1489618.0
1760226840,3745.02,3746.72,3741.05,3743.14,1113980.0
1760227020,3743.14,3745.31,3742.2,3744.53,880240.0
1760227200,3745.0,3746.25,3735.42,3737.31,3228896.0
1760227380,3737.3,3739.14,3732.4,3737.59,2987450.0
1760227560,3737.82,3741.0,3731.0,3733.53,2370344.0
1760227740,3733.71,3734.35,3727.62,3732.07,2650196.0
1760227920,3732.08,3734.4,3729.18,3731.64,1640830.0
1760228100,3731.81,3741.96,3729.2,3732.44,3867006.0
1760228280,3732.44,3734.51,3715.94,3721.75,5557580.0
1760228460,3721.36,3727.86,3720.22,3725.54,2690620.0
1760228640,3724.91,3726.08,3717.0,3720.78,3270370.0
1760228820,3720.77,3722.58,3713.91,3717.78,2962722.0
1760229000,3717.48,3740.02,3717.48,3739.95,7196248.0
1760229180,3739.59,3755.55,3737.37,3750.27,12660256.0
1760229360,3751.06,3762.54,3743.19,3743.29,7338716.0
1760229540,3743.14,3744.16,3727.02,3727.02,4929078.0
1760229720,3726.95,3731.02,3723.2,3724.57,3295844.0
1760229900,3724.29,3728.67,3718.02,3727.46,3296124.0
1760230080,3727.84,3729.55,3718.0,3719.26,3054986.0
1760230260,3719.44,3720.48,3704.08,3707.69,6332048.0
1760230440,3708.42,3714.26,3694.72,3697.07,7447178.0
1760230620,3696.56,3701.57,3696.31,3699.54,3234468.0
1760230800,3699.78,3707.93,3696.28,3701.2,4168330.0
1760230980,3701.19,3724.4,3694.19,3719.52,7538530.0
1760231160,3719.36,3720.48,3712.25,3717.11,4579526.0
1760231340,3717.66,3728.16,3716.33,3721.3,4625812.0
1760231520,3721.5,3728.32,3718.86,3728.25,2810442.0
1760231700,3727.66,3738.54,3724.12,3724.15,6240204.0
1760231880,3723.51,3723.94,3710.1,3713.82,4422724.0
1760232060,3714.04,3718.47,3707.3,3712.71,3462628.0
1760232240,3712.36,3728.97,3710.58,3722.83,5403906.0
1760232420,3723.36,3725.51,3710.45,3719.17,4048682.0
1760232600,3719.32,3721.17,3709.56,3710.6,4438904.0
1760232780,3710.61,3718.69,3709.11,3718.69,3893444.0
1760232960,3718.52,3733.68,3717.91,3720.67,7827748.0
1760233140,3720.55,3721.68,3711.27,3716.44,4402254.0
1760233320,3716.31,3727.61,3713.61,3724.64,2527726.0
1760233500,3724.56,3736.32,3723.43,3728.37,4998786.0
1760233680,3728.79,3729.61,3719.64,3722.11,2881418.0
1760233860,3721.51,3724.83,3718.48,3721.11,3167288.0
1760234040,3720.74,3723.72,3716.84,3718.86,2042580.0
1760234220,3718.87,3718.87,3711.25,3717.82,4418518.0
1760234400,3717.46,3717.82,3706.99,3716.71,4626654.0
1760234580,3716.78,3720.81,3710.17,3713.47,5581000.0
1760234760,3713.88,3721.8,3709.25,3717.3,3889752.0
1760234940,3717.3,3718.17,3707.44,3710.4,3069910.0
1760235120,3710.4,3714.27,3706.35,3711.58,4285388.0
1760235300,3712.19,3726.38,3710.93,3725.75,5365970.0
1760235480,3725.76,3731.99,3724.32,3727.32,3878808.0
1760235660,3726.64,3730.84,3718.89,3721.68,2908336.0
1760235840,3721.47,3735.0,3720.28,3734.56,3017958.0
1760236020,3734.63,3739.97,3733.97,3734.68,6185550.0
1760236200,3734.68,3748.49,3734.68,3740.46,5106770.0
1760236380,3740.07,3744.73,3729.27,3729.71,3644626.0
1760236560,3729.22,3732.39,3724.88,3726.07,2989242.0
1760236740,3725.09,3727.48,3715.5,3718.98,5755180.0
1760236920,3718.3,3725.84,3715.7,3724.37,3591280.0
1760237100,3723.57,3729.16,3721.46,3727.93,2256658.0
1760237280,3728.32,3729.32,3711.17,3711.85,3019374.0
1760237460,3711.89,3715.77,3705.03,3713.49,10117566.0
1760237640,3713.28,3725.3,3712.86,3720.83,4804038.0
1760237820,3721.04,3733.87,3719.56,3732.36,3845014.0
1760238000,3732.37,3734.99,3725.98,3731.5,5538716.0
1760238180,3731.11,3747.35,3728.25,3744.21,7629246.0
1760238360,3744.49,3755.74,3740.82,3748.99,9921122.0
1760238540,3749.37,3770.0,3748.8,3762.43,15250770.0
1760238720,3762.43,3771.55,3756.0,3757.98,10054890.0
1760238900,3757.97,3764.64,3755.99,3756.63,6242824.0
1760239080,3756.3,3766.25,3753.0,3764.88,4473522.0
1760239260,3765.26,3789.28,3765.26,3785.09,16692796.0
1760239440,3785.41,3787.85,3778.34,3781.23,6537078.0
1760239620,3781.22,3786.0,3776.52,3779.89,5636302.0
1760239800,3780.28,3785.46,3776.31,3783.59,4842902.0
1760239980,3783.59,3789.2,3780.0,3785.03,4523532.0
1760240160,3785.04,3817.85,3779.27,3803.4,26206496.0
1760240340,3802.25,3809.66,3792.36,3793.77,8941324.0
1760240520,3793.38,3796.28,3789.09,3793.05,5033910.0
1760240700,3793.05,3794.39,3789.07,3793.07,3280256.0
1760240880,3792.78,3792.78,3781.65,3781.65,3723166.0
1760241060,3781.65,3784.25,3780.03,3782.88,4892348.0
1760241240,3782.88,3784.23,3778.53,3781.28,2856540.0
1760241420,3781.0,3781.01,3776.79,3780.04,2425312.0
1760241600,3780.05,3781.52,3774.36,3780.47,4721054.0
1760241780,3780.47,3792.0,3780.34,3789.09,4458612.0
1760241960,3789.56,3803.86,3789.09,3803.86,8425000.0
1760242140,3803.86,3808.89,3796.2,3806.82,4916944.0
1760242320,3806.53,3810.6,3803.55,3806.23,3727772.0
1760242500,3806.44,3813.89,3803.23,3810.19,4544556.0
1760242680,3810.08,3814.88,3807.15,3812.72,3802064.0
1760242860,3812.99,3820.98,3810.9,3818.93,5383178.0
1760243040,3818.72,3819.0,3807.79,3808.37,4748794.0
1760243220,3808.38,3814.8,3807.91,3810.57,2745610.0
1760243400,3810.58,3818.76,3810.15,3816.97,4023978.0
1760243580,3816.8,3816.8,3804.0,3807.98,5749622.0
1760243760,3807.99,3808.23,3803.19,3807.22,5142782.0
1760243940,3807.22,3807.96,3796.91,3797.46,3716312.0
1760244120,3797.46,3801.36,3795.51,3799.3,4311602.0
1760244300,3799.08,3811.42,3797.33,3809.31,6336982.0
1760244480,3809.32,3809.61,3793.79,3795.99,4978390.0
1760244660,3796.0,3801.31,3794.0,3801.09,2912520.0
1760244840,3801.09,3803.08,3797.4,3798.81,2464852.0
1760245020,3798.8,3801.9,3798.33,3800.34,1371434.0
1760245200,3800.36,3800.95,3794.9,3798.62,3269972.0
1760245380,3798.63,3802.88,3795.86,3796.68,6284916.0
1760245560,3796.68,3804.22,3794.64,3802.37,2785834.0
1760245740,3802.37,3806.0,3800.18,3805.26,2000272.0
1760245920,3805.27,3807.64,3803.78,3806.09,1694248.0
1760246100,3806.08,3811.14,3805.22,3807.42,2543140.0
1760246280,3807.17,3809.93,3799.72,3801.86,3173750.0
1760246460,3802.22,3810.38,3800.19,3810.08,2448932.0
1760246640,3810.08,3811.17,3805.94,3809.59,3061466.0
1760246820,3809.58,3811.88,3809.29,3810.16,2810576.0
1760247000,3810.16,3813.67,3809.75,3812.12,3766774.0
1760247180,3812.12,3814.77,3807.37,3813.28,2923816.0
1760247360,3813.28,3815.0,3808.01,3812.48,4038288.0
1760247540,3812.48,3815.25,3809.95,3811.67,2676156.0
1760247720,3811.68,3812.63,3808.75,3810.63,2149780.0
1760247900,3810.63,3815.0,3809.5,3813.32,2893042.0
1760248080,3813.29,3815.43,3811.28,3812.46,2399354.0
1760248260,3812.44,3812.72,3808.0,3810.19,2842564.0
1760248440,3810.19,3812.03,3809.03,3811.0,3216416.0
1760248620,3811.06,3813.36,3803.79,3804.25,2242018.0
1760248800,3804.25,3807.75,3802.0,3807.74,3602338.0
1760248980,3807.75,3810.73,3804.15,3804.35,2076386.0
1760249160,3804.35,3816.88,3803.82,3815.95,3035132.0
1760249340,3815.95,3824.11,3813.68,3821.32,6190882.0
1760249520,3821.81,3824.0,3817.75,3818.22,2998732.0
1760249700,3818.23,3820.9,3815.88,3818.0,2989974.0
1760249880,3817.99,3819.95,3815.0,3816.68,1634672.0
1760250060,3816.68,3817.27,3811.99,3815.6,3317366.0
1760250240,3815.6,3823.06,3815.27,3822.85,2057846.0
1760250420,3822.97,3837.83,3822.97,3828.93,13432098.0
1760250600,3828.93,3829.02,3825.0,3825.66,3422428.0
1760250780,3825.65,3829.18,3824.26,3827.07,3234482.0
1760250960,3827.5,3829.11,3822.61,3823.26,3901700.0
1760251140,3823.52,3826.4,3820.0,3824.5,3874628.0
1760251320,3824.5,3832.89,3823.36,3832.67,6225180.0
1760251500,3832.66,3835.64,3828.0,3832.49,3769042.0
1760251680,3832.49,3833.01,3827.54,3828.55,3485584.0
1760251860,3828.13,3830.37,3826.67,3827.39,2655170.0
1760252040,3827.39,3830.74,3827.39,3829.29,1796176.0
1760252220,3829.3,3831.85,3828.4,3830.58,3918266.0
1760252400,3830.58,3835.52,3829.2,3835.14,6588142.0
1760252580,3834.67,3834.67,3831.22,3831.72,4040094.0
1760252760,3831.72,3842.01,3831.72,3837.66,10357624.0
1760252940,3837.66,3837.67,3830.0,3830.89,3727306.0
1760253120,3830.9,3833.34,3830.1,3830.24,5083396.0
1760253300,3830.24,3830.24,3825.01,3826.46,5640630.0
1760253480,3826.28,3837.47,3826.26,3836.4,5101516.0
1760253660,3836.4,3837.21,3829.42,3829.54,7930030.0
1760253840,3829.55,3831.17,3821.08,3822.84,8021502.0
1760254020,3822.84,3822.88,3818.02,3818.31,9135612.0
1760254200,3818.32,3820.9,3815.78,3819.01,8650028.0
1760254380,3819.02,3819.02,3814.51,3815.6,6204544.0
1760254560,3815.59,3824.62,3815.02,3824.05,3693432.0
1760254740,3824.06,3824.06,3819.02,3819.81,3386806.0
1760254920,3819.82,3824.1,3819.82,3821.83,4757602.0
1760255100,3821.82,3825.0,3819.49,3824.99,3320000.0
1760255280,3825.0,3830.13,3824.99,3829.84,4678002.0
1760255460,3829.84,3831.0,3828.39,3828.4,2878828.0
1760255640,3828.39,3831.3,3828.0,3830.55,2938278.0
1760255820,3830.55,3831.0,3823.42,3825.26,4124294.0
1760256000,3825.26,3828.79,3822.76,3825.2,4756102.0
1760256180,3825.35,3830.24,3823.89,3829.69,3848922.0
1760256360,3829.68,3833.09,3829.01,3830.75,4127308.0
1760256540,3830.77,3836.29,3825.85,3831.48,8091066.0
1760256720,3831.48,3832.55,3829.52,3831.52,3493814.0
1760256900,3831.51,3835.88,3831.42,3834.11,5122702.0
1760257080,3834.11,3836.81,3832.31,3836.02,3026310.0
1760257260,3836.02,3839.11,3832.31,3835.78,4118588.0
1760257440,3835.77,3845.14,3833.37,3842.58,10833528.0
1760257620,3841.95,3842.43,3838.07,3838.22,4666094.0
1760257800,3838.61,3838.61,3832.6,3833.4,5049192.0
1760257980,3833.41,3838.93,3830.13,3836.38,4437614.0
1760258160,3836.38,3836.93,3830.41,3831.67,4867990.0
1760258340,3831.67,3837.63,3831.67,3837.2,5125032.0
1760258520,3836.83,3836.83,3829.42,3830.35,5542846.0
1760258700,3830.34,3830.76,3823.83,3826.22,7264532.0
1760258880,3826.24,3826.25,3821.03,3823.36,7291516.0
1760259060,3823.36,3830.6,3822.06,3828.82,6614958.0
1760259240,3828.56,3830.41,3825.0,3828.24,4168586.0
1760259420,3828.23,3829.0,3818.82,3820.52,6351222.0
1760259600,3820.53,3821.49,3814.23,3814.99,9162914.0
1760259780,3815.0,3818.2,3813.0,3815.19,6939298.0
1760259960,3815.18,3817.99,3809.01,3809.9,12156224.0
1760260140,3809.55,3816.95,3803.57,3816.78,9072180.0
1760260320,3816.77,3816.78,3810.75,3811.06,5368436.0
1760260500,3811.06,3818.55,3811.06,3818.44,7252148.0
1760260680,3818.43,3824.27,3817.28,3824.27,6511676.0
1760260860,3824.55,3827.19,3822.0,3823.12,5150314.0
1760261040,3823.12,3825.45,3816.07,3816.37,2683000.0
1760261220,3816.36,3819.57,3815.26,3817.78,1377024.0
1760261400,3817.78,3822.57,3816.34,3821.57,1631884.0
1760261580,3821.57,3822.29,3816.5,3816.5,502634.0
1760261760,3816.51,3825.05,3814.27,3824.71,2450454.0
1760261940,3824.71,3828.85,3823.03,3828.52,4754568.0
1760262120,3828.51,3829.71,3826.2,3829.37,2919626.0
1760262300,3829.36,3838.0,3829.36,3832.66,9290928.0
1760262480,3832.66,3832.68,3824.5,3825.64,6445534.0
1760262660,3826.06,3837.13,3824.48,3834.52,9634530.0
1760262840,3834.53,3842.77,3834.36,3840.56,9612640.0
1760263020,3840.56,3846.45,3840.42,3841.39,12012742.0
1760263200,3841.39,3864.37,3838.43,3845.4,30737798.0
1760263380,3845.4,3848.51,3837.34,3837.7,9778972.0
1760263560,3838.0,3839.71,3832.0,3837.62,11340974.0
1760263740,3837.62,3837.62,3827.55,3828.67,8433298.0
1760263920,3828.68,3830.84,3828.0,3828.48,6278738.0
1760264100,3828.49,3830.67,3824.42,3826.37,7328388.0
1760264280,3826.14,3826.22,3816.52,3818.36,11735408.0
1760264460,3818.13,3819.8,3815.51,3817.1,7010398.0
1760264640,3816.73,3822.0,3812.88,3820.58,7524842.0
1760264820,3820.59,3824.47,3818.31,3818.79,5411264.0
1760265000,3818.79,3822.51,3817.38,3821.03,5530918.0
1760265180,3821.09,3826.97,3820.82,3820.82,6323522.0
1760265360,3820.83,3821.67,3815.27,3816.81,4190206.0
1760265540,3816.82,3821.27,3815.31,3820.22,3975432.0
1760265720,3820.22,3825.96,3820.22,3822.03,4400318.0
1760265900,3822.03,3824.2,3819.61,3823.38,4808074.0
1760266080,3823.42,3825.88,3821.13,3824.12,7334148.0
1760266260,3824.12,3825.98,3818.39,3819.22,4576294.0
1760266440,3819.22,3821.85,3818.0,3819.56,2972232.0
1760266620,3819.55,3819.73,3816.62,3817.59,2484454.0
1760266800,3817.6,3820.64,3815.15,3815.16,5534600.0
1760266980,3815.15,3817.46,3812.05,3816.13,7738616.0
1760267160,3816.26,3831.91,3816.26,3827.54,7061920.0
1760267340,3827.24,3830.97,3823.03,3825.71,4449990.0
1760267520,3825.71,3830.0,3825.32,3827.23,4847446.0
1760267700,3826.38,3828.2,3816.01,3816.34,5872414.0
1760267880,3816.99,3817.84,3814.3,3815.48,4620566.0
1760268060,3814.88,3815.61,3812.53,3814.31,4179198.0
1760268240,3813.71,3819.98,3813.16,3815.5,4338462.0
1760268420,3815.51,3819.58,3815.5,3818.95,3848860.0
1760268600,3818.96,3819.96,3813.79,3814.75,5594946.0
1760268780,3814.75,3827.58,3814.75,3824.4,6788574.0
1760268960,3824.4,3824.56,3813.11,3813.89,4398968.0
1760269140,3813.89,3820.0,3813.26,3819.41,6008512.0
1760269320,3819.41,3821.12,3817.44,3817.44,3905898.0
1760269500,3817.44,3819.89,3813.54,3818.09,4560506.0
1760269680,3818.08,3820.0,3817.6,3818.01,3474714.0
1760269860,3818.01,3819.86,3815.01,3817.28,1711190.0
1760270040,3817.28,3820.0,3815.22,3816.5,3016422.0
1760270220,3816.41,3818.96,3813.52,3818.14,2666964.0
1760270400,3818.14,3821.11,3816.28,3821.1,6022210.0
1760270580,3820.75,3825.91,3818.31,3825.9,7784440.0
1760270760,3825.9,3830.45,3822.29,3829.21,8840080.0
1760270940,3829.21,3835.23,3827.61,3832.82,8874478.0
1760271120,3833.17,3837.86,3832.07,3836.36,5282124.0
1760271300,3836.16,3836.54,3830.76,3835.27,6958018.0
1760271480,3835.28,3836.17,3830.23,3833.64,5497094.0
1760271660,3833.88,3843.64,3833.87,3843.54,6306912.0
1760271840,3843.54,3846.46,3838.95,3843.43,10534570.0
1760272020,3843.43,3847.14,3840.0,3840.61,7878492.0
1760272200,3840.61,3844.8,3837.68,3841.43,8337852.0
1760272380,3841.43,3841.43,3829.83,3830.39,9771282.0
1760272560,3830.58,3831.37,3826.01,3828.85,8064074.0
1760272740,3828.85,3834.9,3827.42,3834.89,6663264.0
1760272920,3834.9,3835.88,3830.32,3830.65,5089238.0
1760273100,3830.66,3830.66,3820.0,3825.7,11195344.0
1760273280,3825.69,3833.67,3824.58,3832.52,11906512.0
1760273460,3832.8,3834.0,3828.85,3834.0,5370608.0
1760273640,3834.0,3834.99,3824.0,3825.07,5031130.0
1760273820,3825.07,3832.51,3824.56,3829.6,3608754.0
1760274000,3829.6,3829.98,3822.0,3824.89,5941972.0
1760274180,3824.68,3825.15,3821.0,3821.01,5477744.0
1760274360,3821.01,3827.53,3818.8,3827.41,6332182.0
1760274540,3827.02,3830.48,3821.25,3829.63,8019786.0
1760274720,3829.24,3831.06,3827.23,3828.97,6591976.0
1760274900,3828.96,3832.8,3814.98,3818.38,9193156.0
1760275080,3818.97,3820.44,3814.98,3815.01,6477256.0
1760275260,3815.01,3816.82,3802.26,3805.04,15710556.0
1760275440,3805.03,3809.34,3804.02,3804.38,9913796.0
1760275620,3804.37,3814.41,3799.37,3812.78,8874778.0
1760275800,3812.78,3813.88,3793.79,3796.96,10465140.0
1760275980,3797.47,3804.68,3791.83,3802.85,15022744.0
1760276160,3802.99,3809.27,3801.78,3803.58,12902124.0
1760276340,3803.58,3820.23,3795.72,3817.67,15026170.0
1760276520,3819.19,3826.27,3814.81,3817.62,15481490.0
1760276700,3817.62,3817.62,3800.9,3804.27,11686462.0
1760276880,3804.52,3810.54,3798.08,3809.18,12437158.0
1760277060,3809.18,3819.97,3808.34,3817.72,14055428.0
1760277240,3817.72,3818.45,3805.39,3811.01,9309350.0
1760277420,3808.46,3814.4,3806.0,3808.14,7804118.0
1760277600,3808.15,3818.29,3806.05,3816.53,11528234.0
1760277780,3816.82,3825.4,3816.16,3822.69,11111680.0
1760277960,3821.42,3823.81,3814.42,3817.06,9933750.0
1760278140,3817.0,3821.0,3815.86,3817.84,10175458.0
1760278320,3817.84,3823.71,3817.84,3822.18,8419332.0
1760278500,3821.71,3825.47,3815.87,3824.35,9954022.0
1760278680,3824.29,3832.31,3818.31,3821.38,13147568.0
1760278860,3821.38,3830.0,3817.5,3829.8,10514784.0
1760279040,3829.81,3830.0,3824.32,3825.84,9235156.0
1760279220,3825.65,3831.0,3825.65,3830.03,5890496.0
1760279400,3830.03,3835.96,3828.12,3829.0,12913720.0
1760279580,3829.01,3838.81,3827.38,3838.42,12845798.0
1760279760,3838.42,3841.69,3822.18,3823.94,17256214.0
1760279940,3823.2,3823.2,3815.78,3820.01,11679414.0
1760280120,3819.34,3836.81,3818.01,3835.45,12579416.0
1760280300,3835.43,3942.33,3835.43,3938.05,108254034.0
1760280480,3936.67,3957.73,3923.9,3930.59,73947540.0
1760280660,3931.95,3995.59,3926.61,3969.43,71071320.0
1760280840,3969.21,4029.78,3965.53,4006.54,58811994.0
1760281020,4007.31,4010.35,3959.16,3973.44,38293038.0
1760281200,3975.11,3996.77,3964.29,3994.37,26637760.0
1760281380,3994.99,4015.89,3988.64,4012.19,28026806.0
1760281560,4012.66,4029.69,4006.84,4008.48,32085292.0
1760281740,4008.25,4021.2,4001.3,4007.22,20516524.0
1760281920,4007.46,4039.0,4004.41,4031.72,22700306.0
1760282100,4029.88,4052.68,4021.22,4050.81,29791138.0
1760282280,4051.89,4077.96,4050.8,4062.76,34398798.0
1760282460,4062.2,4072.67,4041.99,4054.41,30102702.0
1760282640,4054.51,4064.56,4047.14,4047.47,19780916.0
1760282820,4046.98,4049.71,4030.0,4049.71,22132712.0
1760283000,4049.7,4049.89,4007.13,4012.82,30755162.0
1760283180,4013.04,4020.0,3980.0,3985.93,30338632.0
1760283360,3984.46,4014.48,3978.34,4012.23,32992246.0
1760283540,4012.66,4017.0,3991.86,3995.58,22803454.0
1760283720,3996.59,4015.15,3995.59,4007.2,14757014.0
1760283900,4007.19,4029.6,4007.19,4022.0,19878016.0
1760284080,4022.95,4033.61,4020.0,4032.86,17203644.0
1760284260,4032.86,4038.0,4026.89,4034.5,12944238.0
1760284440,4033.92,4037.29,4026.95,4030.04,9487534.0
1760284620,4030.05,4041.87,4030.04,4032.37,7973646.0
1760284800,4032.38,4058.59,4032.36,4055.86,18845326.0
1760284980,4055.86,4091.39,4051.43,4080.89,34733614.0
1760285160,4079.73,4103.2,4074.79,4080.19,33668746.0
1760285340,4082.16,4087.28,4064.61,4068.17,23574700.0
1760285520,4068.62,4092.03,4067.32,4081.01,20285102.0
1760285700,4081.4,4083.72,4067.67,4073.66,15992514.0
1760285880,4073.66,4076.97,4062.61,4072.39,13278626.0
1760286060,4073.21,4075.12,4062.05,4064.42,14552090.0
1760286240,4064.98,4072.77,4063.21,4066.45,10414234.0
1760286420,4066.75,4074.05,4062.03,4071.47,12165240.0
1760286600,4071.47,4083.49,4066.82,4079.41,14391622.0
1760286780,4078.96,4083.0,4073.99,4076.91,10716312.0
1760286960,4075.88,4076.51,4051.91,4063.07,15767398.0
1760287140,4063.26,4067.62,4058.53,4067.62,8255390.0
1760287320,4067.51,4125.0,4057.72,4119.04,38858316.0
1760287500,4118.16,4173.54,4096.13,4098.56,66819126.0
1760287680,4098.63,4124.22,4093.47,4101.94,39476538.0
1760287860,4101.66,4111.58,4081.8,4096.43,25546770.0
1760288040,4096.42,4106.04,4090.0,4104.99,18131188.0
1760288220,4104.98,4106.77,4098.59,4104.17,11639778.0
1760288400,4104.33,4112.78,4096.28,4096.49,19785790.0
1760288580,4096.49,4115.69,4096.0,4115.69,11256198.0
1760288760,4116.45,4118.88,4103.03,4117.44,12887558.0
1760288940,4117.46,4140.98,4117.46,4131.93,20769034.0
1760289120,4132.27,4147.91,4131.93,4138.54,21319982.0
1760289300,4138.54,4155.65,4130.98,4141.86,20834730.0
1760289480,4141.63,4144.1,4128.2,4131.75,10318512.0
1760289660,4131.75,4139.0,4126.69,4131.1,10090150.0
1760289840,4130.92,4137.5,4128.63,4129.92,8461140.0
1760290020,4129.51,4135.81,4126.43,4134.79,5207926.0
1760290200,4134.98,4138.28,4119.46,4119.55,11719404.0
1760290380,4119.55,4136.14,4116.89,4131.53,12102322.0
1760290560,4131.01,4133.48,4123.77,4132.52,7373092.0
1760290740,4132.25,4141.87,4128.18,4138.47,8893642.0
1760290920,4138.46,4140.76,4134.52,4137.68,7662778.0
1760291100,4137.67,4149.67,4136.19,4141.25,12195324.0
1760291280,4141.24,4141.6,4112.58,4115.18,12630650.0
1760291460,4114.32,4122.12,4106.86,4119.36,20493426.0
1760291640,4119.37,4124.24,4118.21,4118.66,11222552.0
1760291820,4118.65,4125.8,4115.78,4125.22,7370762.0
1760292000,4125.22,4133.76,4123.87,4127.73,7291454.0
1760292180,4128.0,4138.63,4127.27,4137.0,9665396.0
1760292360,4137.24,4137.97,4131.85,4134.92,8833632.0
1760292540,4134.93,4143.95,4134.77,4135.39,6974348.0
1760292720,4135.4,4137.5,4126.81,4132.39,4500738.0
1760292900,4132.39,4139.26,4130.54,4138.38,4540780.0
1760293080,4138.39,4141.69,4130.0,4135.62,7040892.0
1760293260,4135.61,4135.62,4126.3,4128.68,7955872.0
1760293440,4128.68,4132.74,4115.0,4115.96,8832516.0
1760293620,4115.96,4122.5,4112.32,4116.88,10992790.0
1760293800,4117.16,4126.69,4113.57,4124.14,5337900.0
1760293980,4124.13,4124.77,4117.33,4117.63,4175950.0
1760294160,4117.61,4117.62,4096.15,4101.06,15078784.0
1760294340,4101.06,4111.0,4100.49,4109.55,8268980.0
1760294520,4110.0,4113.17,4100.5,4101.33,4488820.0
1760294700,4101.33,4102.56,4093.65,4099.71,8097832.0
1760294880,4099.71,4102.72,4091.69,4098.44,6323950.0
1760295060,4098.44,4105.62,4097.2,4103.47,3656120.0
1760295240,4103.48,4105.75,4096.4,4103.73,6128558.0
1760295420,4103.96,4111.42,4102.57,4107.07,4957118.0
1760295600,4106.98,4112.49,4105.72,4108.87,2325176.0
1760295780,4108.86,4112.82,4108.86,4111.54,2779654.0
1760295960,4111.53,4118.49,4111.53,4118.29,3885792.0
1760296140,4118.3,4128.53,4117.1,4128.21,7650614.0
1760296320,4128.2,4129.68,4124.86,4127.55,3471266.0
1760296500,4127.55,4133.44,4122.08,4129.22,6369928.0
1760296680,4129.23,4131.84,4123.56,4123.58,3859890.0
1760296860,4123.58,4131.43,4123.58,4125.0,2867494.0
1760297040,4125.01,4131.08,4125.0,4130.93,2637888.0
1760297220,4130.48,4137.0,4129.24,4135.31,2992814.0
1760297400,4135.32,4137.01,4130.63,4135.73,3973924.0
1760297580,4135.73,4137.0,4130.83,4136.21,2590260.0
1760297760,4136.22,4136.42,4119.35,4120.86,7325264.0
1760297940,4120.86,4123.0,4117.11,4119.52,5290526.0
1760298120,4119.56,4121.93,4117.74,4120.39,2354662.0
1760298300,4120.39,4133.02,4120.39,4127.88,4365368.0
1760298480,4127.79,4132.69,4122.77,4130.99,2749296.0
1760298660,4131.15,4136.5,4130.0,4134.8,3102146.0
1760298840,4134.99,4137.87,4130.0,4130.01,3460198.0
1760299020,4130.0,4135.62,4130.0,4133.12,2019156.0
1760299200,4133.11,4142.79,4130.0,4140.15,8062572.0
1760299380,4140.3,4140.92,4129.69,4132.3,4974654.0
1760299560,4132.51,4134.34,4126.34,4131.01,5647086.0
1760299740,4131.01,4131.59,4123.4,4127.02,3178586.0
1760299920,4127.01,4134.0,4125.3,4130.49,3700022.0
1760300100,4130.5,4130.69,4124.14,4127.33,3495012.0
1760300280,4127.32,4137.39,4125.93,4134.52,4761262.0
1760300460,4134.53,4136.73,4129.35,4135.85,5132822.0
1760300640,4135.69,4137.02,4132.7,4133.78,3377718.0
1760300820,4133.79,4147.48,4130.93,4146.68,10801304.0
1760301000,4146.68,4152.85,4135.18,4152.85,11735322.0
1760301180,4151.25,4158.12,4140.01,4140.25,13784138.0
1760301360,4140.01,4146.73,4137.0,4138.7,8942064.0
1760301540,4138.7,4143.7,4135.0,4138.9,6661108.0
1760301720,4138.9,4149.0,4138.35,4148.99,5429750.0
1760301900,4148.86,4155.88,4145.55,4152.41,7825658.0
1760302080,4153.3,4192.17,4147.77,4181.53,20485286.0
1760302260,4181.53,4195.0,4147.89,4154.38,25184206.0
1760302440,4154.25,4157.81,4128.19,4132.12,14476778.0
1760302620,4132.24,4137.99,4128.13,4134.72,9523848.0
1760302800,4134.72,4135.56,4120.18,4134.87,11814156.0
1760302980,4134.97,4149.61,4134.31,4138.94,9371608.0
1760303160,4139.25,4140.38,4127.18,4130.19,8144032.0
1760303340,4130.16,4138.0,4129.73,4135.74,7306912.0
1760303520,4136.57,4163.7,4135.95,4149.28,13259932.0
1760303700,4148.76,4151.77,4142.84,4145.95,6498664.0
1760303880,4145.96,4148.02,4136.32,4144.81,7145206.0
1760304060,4144.8,4145.73,4130.0,4134.41,10542350.0
1760304240,4134.41,4135.32,4111.83,4115.11,12622602.0
1760304420,4115.84,4120.86,4090.85,4120.03,14495448.0
1760304600,4119.13,4120.32,4095.46,4101.14,10630838.0
1760304780,4100.86,4103.46,4075.57,4095.43,21744492.0
1760304960,4095.0,4111.94,4094.16,4111.75,9231904.0
1760305140,4111.74,4112.09,4105.0,4108.8,3700402.0
1760305320,4108.8,4120.0,4108.79,4119.99,4667126.0
1760305500,4119.99,4127.2,4118.94,4125.85,4236596.0
1760305680,4125.85,4126.8,4122.13,4123.28,1496176.0
1760305860,4123.28,4128.64,4114.56,4117.85,3272390.0
1760306040,4117.85,4134.27,4117.85,4130.08,4289238.0
1760306220,4130.07,4133.94,4122.4,4133.94,2610658.0
1760306400,4133.93,4153.31,4133.58,4137.42,14693170.0
1760306580,4137.0,4144.94,4120.33,4127.18,14834112.0
1760306760,4128.58,4134.72,4119.22,4123.84,11044510.0
1760306940,4123.84,4125.89,4109.19,4113.01,10766878.0
1760307120,4113.01,4128.66,4111.43,4128.28,7841812.0
1760307300,4128.6,4140.49,4127.27,4133.43,11692074.0
1760307480,4133.36,4140.0,4126.08,4139.19,8370560.0
1760307660,4139.19,4143.0,4134.32,4137.5,8887296.0
1760307840,4136.84,4138.89,4116.66,4121.19,7767306.0
1760308020,4121.19,4130.5,4121.05,4125.64,4832378.0
1760308200,4125.64,4138.63,4124.4,4135.26,7729066.0
1760308380,4135.27,4138.92,4126.44,4127.5,4720604.0
1760308560,4127.5,4138.19,4124.23,4131.27,5988006.0
1760308740,4131.84,4138.99,4129.46,4130.33,7797792.0
1760308920,4130.9,4138.41,4126.92,4138.4,5515118.0
1760309100,4138.3,4147.77,4132.93,4147.4,7935656.0
1760309280,4147.4,4148.14,4136.5,4138.2,6189708.0
1760309460,4137.8,4149.3,4135.31,4137.98,6403308.0
1760309640,4137.99,4139.41,4133.39,4135.51,4772292.0
1760309820,4135.31,4135.32,4130.01,4133.0,2997340.0
1760310000,4132.81,4135.0,4118.94,4123.84,6354736.0
1760310180,4122.88,4126.19,4118.0,4119.23,7041128.0
1760310360,4119.23,4129.0,4117.77,4125.99,6684534.0
1760310540,4126.0,4128.41,4117.21,4117.36,5375296.0
1760310720,4117.71,4130.62,4117.71,4125.15,4061672.0
1760310900,4125.15,4125.34,4111.52,4112.65,7266388.0
1760311080,4111.8,4116.67,4106.56,4116.67,6982986.0
1760311260,4117.45,4129.99,4115.33,4128.49,5315890.0
1760311440,4128.49,4141.72,4128.49,4139.85,6924488.0
1760311620,4139.57,4142.28,4133.4,4138.92,5707554.0
1760311800,4138.92,4149.0,4138.92,4146.87,8054620.0
1760311980,4146.54,4150.75,4136.23,4141.11,7123634.0
1760312160,4141.12,4142.74,4131.28,4134.56,8522886.0
1760312340,4134.56,4138.79,4132.0,4132.02,5500624.0
1760312520,4132.02,4142.0,4131.4,4141.59,4131418.0
1760312700,4140.93,4151.51,4135.1,4148.98,6434996.0
1760312880,4148.99,4153.72,4144.46,4145.52,5881174.0
1760313060,4145.52,4153.66,4144.9,4152.86,4514450.0
1760313240,4152.37,4158.31,4150.78,4157.68,4922660.0
1760313420,4157.67,4159.61,4149.4,4150.0,5282224.0
1760313600,4149.99,4153.32,4133.0,4135.01,13874688.0
1760313780,4133.99,4143.18,4133.44,4135.68,7338498.0
1760313960,4135.68,4142.56,4132.1,4135.99,5797774.0
1760314140,4135.99,4138.44,4130.0,4130.01,5758190.0
1760314320,4130.0,4146.65,4129.45,4146.65,6840772.0
1760314500,4146.44,4159.0,4145.7,4153.61,11934434.0
1760314680,4153.18,4183.74,4153.18,4171.6,21876048.0
1760314860,4171.6,4171.6,4148.74,4150.49,13353760.0
1760315040,4151.21,4159.61,4147.09,4159.61,7903330.0
1760315220,4160.0,4163.35,4145.58,4146.48,5563724.0
1760315400,4146.47,4146.47,4133.03,4139.56,10377842.0
1760315580,4139.07,4145.81,4135.85,4141.2,5096356.0
1760315760,4142.05,4147.91,4126.59,4126.68,11927974.0
1760315940,4126.5,4131.54,4123.62,4125.38,8052048.0
1760316120,4125.39,4132.56,4123.88,4130.03,5354458.0
1760316300,4130.03,4135.51,4125.0,4128.47,6624542.0
1760316480,4128.06,4145.56,4121.55,4145.56,7207698.0
1760316660,4146.2,4149.22,4138.94,4141.83,12468814.0
1760316840,4141.09,4150.77,4138.99,4148.19,8347548.0
1760317020,4147.14,4148.24,4133.08,4136.94,7702418.0
1760317200,4136.43,4140.0,4128.0,4128.77,10244174.0
1760317380,4128.77,4138.66,4124.07,4138.66,10924264.0
1760317560,4138.67,4146.66,4131.74,4142.11,12494600.0
1760317740,4142.42,4147.59,4134.57,4136.74,9387452.0
1760317920,4136.79,4138.73,4129.23,4134.19,9107958.0
1760318100,4134.19,4138.94,4128.0,4130.47,8646618.0
1760318280,4130.22,4147.07,4129.73,4142.62,9352926.0
1760318460,4142.27,4158.6,4141.38,4151.73,8007890.0
1760318640,4152.06,4160.76,4147.44,4157.23,6330912.0
1760318820,4157.23,4160.16,4150.99,4152.61,6457290.0
1760319000,4152.98,4170.46,4151.53,4165.46,8996894.0
1760319180,4165.99,4173.44,4164.69,4166.27,9497880.0
1760319360,4165.85,4165.85,4153.68,4154.45,7753688.0
1760319540,4154.09,4164.47,4153.33,4163.01,5028090.0
1760319720,4163.0,4165.72,4158.19,4163.24,2952432.0
1760319900,4163.24,4169.0,4162.39,4166.01,5407378.0
1760320080,4165.59,4168.01,4162.49,4163.34,5568380.0
1760320260,4163.33,4169.51,4160.4,4169.51,3604226.0
1760320440,4168.72,4190.08,4168.42,4181.86,13566668.0
1760320620,4181.4,4192.71,4181.4,4192.02,5037510.0
1760320800,4196.93,4218.06,4172.26,4173.12,30067464.0
1760320980,4172.01,4180.92,4167.61,4177.4,10391458.0
1760321160,4177.59,4184.16,4167.49,4168.94,7771292.0
1760321340,4168.94,4180.55,4168.29,4171.14,4331056.0
1760321520,4171.14,4176.34,4168.84,4170.34,3768846.0
1760321700,4170.35,4178.15,4164.68,4171.37,8122524.0
1760321880,4171.5,4172.3,4156.57,4161.6,6278610.0
1760322060,4161.61,4181.96,4161.47,4174.75,5208604.0
1760322240,4175.54,4176.21,4167.01,4167.43,4237000.0
1760322420,4167.42,4170.0,4165.17,4166.1,3447878.0
1760322600,4166.11,4171.73,4163.36,4170.51,4052422.0
1760322780,4170.56,4174.26,4164.04,4168.89,5511104.0
1760322960,4169.2,4173.02,4151.0,4156.56,7510630.0
1760323140,4156.36,4159.18,4155.33,4156.02,4840358.0
1760323320,4156.03,4164.32,4154.47,4158.24,3536990.0
1760323500,4158.25,4166.27,4153.72,4163.49,4113274.0
1760323680,4162.87,4166.86,4159.23,4162.29,4416646.0
1760323860,4161.92,4165.5,4158.0,4165.31,4905882.0
1760324040,4165.31,4165.92,4158.63,4160.01,4372214.0
1760324220,4160.0,4160.33,4153.7,4156.99,4178790.0
1760324400,4156.99,4161.99,4150.98,4159.7,6438478.0
1760324580,4159.54,4164.98,4156.0,4159.32,6435174.0
1760324760,4159.34,4166.86,4158.66,4160.47,5778888.0
1760324940,4160.46,4164.99,4157.39,4161.62,5506324.0
1760325120,4161.96,4168.4,4160.81,4161.68,3454970.0
1760325300,4160.89,4161.39,4156.22,4159.08,4625722.0
1760325480,4159.34,4163.74,4153.71,4161.76,3429350.0
1760325660,4161.76,4165.99,4156.47,4157.35,4327034.0
1760325840,4157.36,4159.96,4153.68,4159.96,2267018.0
1760326020,4159.96,4161.71,4152.96,4154.09,2062496.0
1760326200,4154.09,4156.48,4138.11,4140.25,6918484.0
1760326380,4140.26,4142.65,4134.28,4141.91,7375276.0
1760326560,4141.6,4145.78,4139.16,4145.77,4025226.0
1760326740,4145.57,4145.57,4136.88,4139.53,4598658.0
1760326920,4139.51,4144.72,4137.03,4142.67,2404124.0
1760327100,4142.67,4147.13,4138.39,4140.57,3530578.0
1760327280,4140.05,4144.53,4137.43,4137.44,3711114.0
1760327460,4137.43,4139.77,4131.02,4134.0,5989902.0
1760327640,4133.66,4136.64,4130.67,4134.8,4184106.0
1760327820,4134.19,4139.99,4134.0,4138.63,5849408.0
1760328000,4138.64,4145.24,4137.5,4141.51,4982454.0
1760328180,4141.51,4144.42,4138.88,4139.39,3660650.0
1760328360,4139.4,4140.0,4133.85,4134.28,3988884.0
1760328540,4134.29,4139.38,4132.21,4132.78,2833262.0
1760328720,4132.78,4133.09,4123.59,4126.15,6506706.0
1760328900,4126.56,4130.0,4124.33,4128.37,5010714.0
1760329080,4128.38,4130.0,4123.0,4123.26,3058872.0
1760329260,4123.27,4124.44,4114.17,4114.63,10487276.0
1760329440,4115.47,4127.08,4115.47,4123.79,6130922.0
1760329620,4123.78,4128.81,4119.54,4121.7,5020304.0
1760329800,4121.57,4132.39,4119.2,4132.39,5180304.0
1760329980,4133.48,4133.98,4126.27,4132.38,4878282.0
1760330160,4131.71,4132.47,4123.01,4129.85,3200262.0
1760330340,4130.05,4136.18,4127.21,4131.39,4288208.0
1760330520,4131.38,4131.89,4126.0,4127.27,3221868.0
1760330700,4127.27,4129.65,4123.66,4124.18,4162696.0
1760330880,4124.18,4130.56,4122.48,4127.19,5245386.0
1760331060,4128.27,4136.57,4128.27,4136.15,4679688.0
1760331240,4136.15,4139.0,4133.11,4137.52,2915752.0
1760331420,4137.52,4143.29,4136.91,4140.24,2767668.0
1760331600,4140.24,4142.84,4126.59,4127.89,5775378.0
1760331780,4128.16,4132.27,4125.61,4127.6,3465088.0
1760331960,4127.98,4138.74,4127.9,4133.31,4157204.0
1760332140,4133.32,4133.32,4126.01,4128.21,2350934.0
1760332320,4129.26,4133.48,4126.45,4130.94,2816538.0
1760332500,4130.95,4135.82,4124.37,4125.63,4969410.0
1760332680,4125.64,4127.53,4121.06,4125.76,4709408.0
1760332860,4125.77,4129.51,4123.28,4123.97,3223486.0
1760333040,4123.98,4132.74,4123.79,4131.0,2588474.0
1760333220,4131.01,4133.0,4129.04,4131.91,2030174.0
1760333400,4131.92,4134.27,4129.68,4132.36,2605460.0
1760333580,4132.85,4137.36,4125.85,4125.85,3840454.0
1760333760,4125.79,4132.94,4125.13,4131.28,4068116.0
1760333940,4131.27,4133.43,4126.0,4129.07,2140624.0
1760334120,4129.08,4132.84,4124.27,4124.37,1980608.0
1760334300,4124.22,4128.18,4122.38,4125.0,2653506.0
1760334480,4125.0,4130.36,4124.69,4127.76,2862102.0
1760334660,4127.75,4131.49,4126.0,4126.59,3077828.0
1760334840,4126.6,4131.73,4125.7,4129.9,3223882.0
1760335020,4129.54,4130.0,4126.45,4129.99,1643110.0
1760335200,4129.99,4131.1,4115.43,4115.95,8304990.0
1760335380,4115.95,4126.99,4115.01,4126.25,5644822.0
1760335560,4126.25,4141.86,4125.28,4138.49,10016138.0
1760335740,4138.77,4144.28,4136.23,4136.24,5897714.0
1760335920,4136.24,4141.6,4134.18,4140.26,5045252.0
1760336100,4140.27,4147.69,4138.81,4144.14,6565928.0
1760336280,4144.14,4154.49,4141.04,4149.21,10030546.0
1760336460,4149.22,4154.17,4146.31,4150.64,4734970.0
1760336640,4150.64,4150.64,4144.68,4149.37,3543406.0
1760336820,4149.36,4158.93,4148.3,4158.35,4465468.0
1760337000,4158.14,4173.87,4154.59,4168.54,11031726.0
1760337180,4168.54,4180.87,4163.27,4164.89,11727060.0
1760337360,4165.32,4171.21,4164.0,4166.78,6320872.0
1760337540,4166.79,4170.21,4164.06,4164.67,4230030.0
1760337720,4164.63,4164.8,4151.04,4153.38,9305044.0
1760337900,4152.64,4157.83,4147.34,4154.88,7400656.0
1760338080,4154.94,4159.29,4152.43,4158.57,5974938.0
1760338260,4158.27,4172.24,4157.64,4172.24,5633900.0
1760338440,4172.25,4172.95,4168.79,4170.77,4177894.0
1760338620,4171.07,4172.61,4168.06,4168.56,4156832.0
1760338800,4168.55,4174.75,4162.02,4163.27,5713872.0
1760338980,4162.94,4164.91,4157.52,4162.88,4791832.0
1760339160,4162.55,4174.7,4161.78,4173.46,6507960.0
1760339340,4173.45,4187.61,4169.2,4181.58,8985470.0
1760339520,4183.09,4186.67,4179.0,4182.31,8795434.0
1760339700,4182.31,4184.77,4177.44,4180.08,5590916.0
1760339880,4180.08,4181.49,4175.35,4177.22,4558664.0
1760340060,4178.0,4187.31,4176.85,4185.9,6026986.0
1760340240,4185.91,4186.56,4180.05,4185.71,4415036.0
1760340420,4185.72,4192.8,4185.0,4186.28,7135830.0
1760340600,4186.7,4188.66,4176.7,4181.87,5196910.0
1760340780,4181.6,4181.94,4176.05,4177.14,5984930.0
1760340960,4176.97,4193.62,4176.01,4190.78,6996636.0
1760341140,4190.78,4194.44,4188.51,4192.45,5881154.0
1760341320,4192.67,4196.61,4185.96,4185.96,7889248.0
1760341500,4185.22,4185.22,4161.95,4165.37,13464384.0
1760341680,4165.0,4176.46,4160.4,4174.33,9412224.0
1760341860,4174.72,4175.37,4164.02,4172.34,9013956.0
1760342040,4172.07,4176.48,4169.21,4176.48,4173028.0
1760342220,4176.49,4180.0,4173.85,4176.41,3969152.0
1760342400,4176.29,4177.01,4168.69,4168.69,4649854.0
1760342580,4168.69,4174.87,4168.0,4169.99,4904934.0
1760342760,4170.39,4177.33,4169.21,4175.02,4780816.0
1760342940,4174.83,4178.97,4172.81,4173.33,5776872.0
1760343120,4173.34,4189.99,4172.08,4185.11,9525006.0
1760343300,4185.11,4193.89,4182.02,4187.72,9000294.0
1760343480,4187.5,4189.0,4180.68,4188.0,5792126.0
1760343660,4187.99,4188.62,4178.06,4178.6,5101222.0
1760343840,4178.59,4181.82,4176.21,4176.82,3661796.0
1760344020,4176.82,4184.29,4176.82,4183.59,3976724.0
1760344200,4183.59,4186.14,4182.53,4185.67,3297212.0
1760344380,4185.53,4187.15,4179.35,4183.94,3228340.0
1760344560,4183.52,4183.53,4176.33,4178.48,5120922.0
1760344740,4178.48,4184.75,4178.48,4183.41,3946020.0
1760344920,4183.62,4190.0,4172.0,4172.66,6259822.0
1760345100,4172.67,4174.39,4167.36,4168.68,6173396.0
1760345280,4168.68,4176.5,4165.28,4174.8,4859590.0
1760345460,4174.79,4180.2,4174.79,4179.0,2768234.0
1760345640,4179.49,4181.91,4177.69,4178.75,2682548.0
1760345820,4178.76,4182.29,4173.04,4173.52,1978384.0
1760346000,4173.51,4173.51,4166.68,4170.72,4605298.0
1760346180,4170.83,4175.15,4166.42,4174.71,5218702.0
1760346360,4174.72,4174.72,4160.55,4162.75,7343962.0
1760346540,4162.43,4162.75,4157.9,4159.61,5934212.0
1760346720,4159.8,4159.8,4146.1,4147.36,14097938.0
1760346900,4147.37,4153.22,4144.21,4150.78,7665234.0
1760347080,4150.78,4153.0,4140.58,4150.0,6886166.0
1760347260,4150.46,4155.89,4143.18,4144.55,7960258.0
1760347440,4144.54,4151.48,4143.2,4149.34,2904882.0
1760347620,4149.33,4150.26,4143.47,4146.94,2714502.0
1760347800,4146.94,4151.44,4144.8,4147.07,4213744.0
1760347980,4146.45,4159.0,4144.5,4154.01,5830432.0
1760348160,4154.49,4161.9,4153.38,4153.38,6055344.0
1760348340,4153.39,4155.9,4150.87,4153.64,3730262.0
1760348520,4153.64,4158.04,4153.21,4155.48,1977712.0
1760348700,4155.58,4160.0,4155.13,4158.68,3510668.0
1760348880,4158.69,4161.63,4156.27,4161.23,2329266.0
1760349060,4161.7,4163.43,4156.1,4156.7,5057540.0
1760349240,4156.7,4162.6,4156.7,4161.83,2129774.0
1760349420,4161.84,4163.98,4160.05,4162.55,2353042.0
1760349600,4162.29,4165.35,4153.75,4160.89,4059612.0
1760349780,4160.89,4163.1,4157.04,4159.48,3836904.0
1760349960,4159.49,4162.67,4152.1,4161.03,5077896.0
1760350140,4161.68,4163.72,4150.51,4150.56,3939660.0
1760350320,4150.55,4156.99,4148.25,4150.41,5631504.0
1760350500,4150.8,4150.8,4137.14,4145.31,7158388.0
1760350680,4145.21,4156.52,4144.64,4153.02,8590188.0
1760350860,4153.36,4157.63,4146.15,4156.67,4408634.0
1760351040,4156.68,4158.94,4153.04,4153.11,3664854.0
1760351220,4153.11,4153.45,4149.66,4152.04,2317744.0
1760351400,4151.12,4154.86,4144.18,4146.1,4632374.0
1760351580,4146.09,4147.42,4141.79,4144.59,6377888.0
1760351760,4144.59,4150.0,4143.07,4144.11,3465112.0
1760351940,4143.28,4153.67,4142.1,4150.01,2813136.0
1760352120,4150.01,4152.87,4146.8,4150.28,2521142.0
1760352300,4149.99,4153.66,4148.46,4150.49,3574170.0
1760352480,4150.5,4159.74,4150.49,4156.03,4398754.0
1760352660,4156.03,4156.03,4145.56,4146.99,3774554.0
1760352840,4146.99,4152.27,4146.99,4148.78,4212854.0
1760353020,4148.78,4150.07,4145.46,4149.57,3515158.0
1760353200,4149.69,4149.69,4123.77,4142.85,14102816.0
1760353380,4142.98,4152.91,4118.0,4122.57,23487484.0
1760353560,4122.27,4130.0,4112.36,4121.86,19777470.0
1760353740,4123.87,4131.79,4115.7,4119.64,10045040.0
1760353920,4119.87,4125.71,4113.34,4124.65,12932476.0
1760354100,4124.43,4126.7,4118.83,4120.01,7419542.0
1760354280,4119.58,4126.5,4117.99,4124.82,6011040.0
1760354460,4124.82,4128.99,4107.18,4109.43,10052920.0
1760354640,4109.43,4110.0,4102.16,4106.0,18958712.0
1760354820,4105.99,4105.99,4043.54,4043.69,70872986.0
1760355000,4043.27,4081.77,4041.79,4079.61,41161470.0
1760355180,4079.31,4088.6,4068.59,4082.34,13961740.0
1760355360,4082.19,4085.14,4065.79,4067.72,10853390.0
1760355540,4066.77,4087.73,4065.72,4083.17,10403582.0
1760355720,4083.16,4086.73,4076.86,4079.55,8500796.0
1760355900,4079.56,4086.61,4076.78,4077.8,9077424.0
1760356080,4077.8,4078.06,4070.01,4073.08,8639606.0
1760356260,4073.07,4081.03,4069.17,4081.03,8016790.0
1760356440,4081.41,4095.0,4080.0,4081.59,15373136.0
1760356620,4081.6,4083.28,4078.11,4078.35,4398934.0
1760356800,4078.36,4078.36,4054.61,4057.82,14217326.0
1760356980,4058.76,4074.81,4058.76,4071.55,11932082.0
1760357160,4071.11,4086.99,4067.46,4083.71,10831110.0
1760357340,4083.71,4113.55,4081.87,4105.0,21407338.0
1760357520,4104.44,4106.7,4097.0,4099.7,9831248.0
1760357700,4099.71,4103.49,4092.78,4093.22,7759304.0
1760357880,4093.21,4098.28,4090.01,4090.75,5979900.0
1760358060,4090.75,4095.81,4088.26,4089.89,7194574.0
1760358240,4090.08,4102.1,4089.61,4095.02,6787584.0
1760358420,4095.44,4110.52,4089.4,4106.6,9184300.0
1760358600,4106.02,4126.54,4100.34,4124.94,15044082.0
1760358780,4125.37,4132.73,4117.81,4118.87,17321454.0
1760358960,4119.08,4123.55,4113.36,4116.01,8299118.0
1760359140,4116.79,4118.9,4111.36,4113.56,5022430.0
1760359320,4113.55,4119.28,4110.99,4115.85,4752640.0
1760359500,4116.14,4120.9,4110.81,4120.4,6906624.0
1760359680,4119.99,4123.66,4098.95,4100.97,9686152.0
1760359860,4099.68,4104.99,4094.57,4099.68,10334354.0
1760360040,4099.68,4104.89,4097.08,4101.34,5426654.0
1760360220,4101.34,4101.34,4085.18,4095.91,12359856.0
1760360400,4095.91,4111.76,4095.61,4109.59,15744736.0
1760360580,4108.98,4111.65,4096.27,4107.1,12717792.0
1760360760,4108.82,4110.34,4102.19,4102.48,7663010.0
1760360940,4102.48,4104.71,4096.81,4101.82,6636920.0
1760361120,4100.87,4107.56,4091.1,4098.32,8401604.0
1760361300,4098.32,4110.9,4096.81,4108.55,7093504.0
1760361480,4108.1,4115.81,4103.56,4105.76,6295052.0
1760361660,4105.77,4106.51,4094.32,4095.87,7774148.0
1760361840,4095.54,4104.73,4095.33,4101.79,6225880.0
1760362020,4101.78,4106.48,4095.26,4099.9,6644768.0
1760362200,4100.68,4178.58,4099.85,4173.58,50116534.0
1760362380,4171.4,4176.85,4133.52,4137.99,37376466.0
1760362560,4138.49,4145.92,4107.55,4130.14,33924766.0
1760362740,4130.53,4133.71,4116.18,4117.92,18438724.0
1760362920,4117.22,4144.98,4109.57,4134.45,22801286.0
1760363100,4133.17,4139.0,4118.67,4136.49,17840396.0
1760363280,4137.1,4140.9,4112.94,4138.61,12674496.0
1760363460,4139.57,4169.2,4134.47,4157.02,18473108.0
1760363640,4158.3,4162.3,4148.41,4156.32,12046616.0
1760363820,4156.32,4168.08,4156.32,4162.59,9011462.0
1760364000,4162.41,4174.38,4150.62,4154.59,18249968.0
1760364180,4154.01,4164.5,4150.03,4150.73,11097944.0
1760364360,4151.52,4152.67,4133.47,4138.89,15002840.0
1760364540,4138.89,4144.0,4130.8,4135.95,12338474.0
1760364720,4135.96,4139.99,4125.65,4135.11,8650598.0
1760364900,4135.62,4143.99,4129.0,4137.28,8153948.0
1760365080,4137.54,4137.99,4120.56,4124.34,9003098.0
1760365260,4124.69,4125.32,4095.0,4108.75,22483678.0
1760365440,4108.99,4121.0,4102.88,4110.02,10439794.0
1760365620,4109.67,4109.67,4094.56,4106.95,11861384.0
1760365800,4106.95,4107.83,4082.19,4092.77,20663582.0
1760365980,4094.06,4130.0,4094.06,4122.0,24072708.0
1760366160,4122.0,4127.47,4120.84,4123.77,9638292.0
1760366340,4124.59,4132.36,4108.54,4111.67,9495142.0
1760366520,4112.08,4112.49,4102.55,4110.02,9730158.0
1760366700,4110.98,4114.63,4092.79,4101.98,13637088.0
1760366880,4101.48,4103.07,4085.25,4089.34,12976562.0
1760367060,4088.83,4098.19,4079.02,4097.05,13657494.0
1760367240,4097.03,4097.6,4082.75,4086.36,8629538.0
1760367420,4086.36,4095.24,4085.46,4093.8,6965126.0
1760367600,4093.8,4105.0,4093.0,4095.82,11719466.0
1760367780,4096.26,4110.01,4093.3,4105.81,8744122.0
1760367960,4105.81,4108.31,4092.02,4105.49,6894494.0
1760368140,4105.49,4122.45,4103.2,4117.74,10833206.0
1760368320,4117.97,4126.17,4111.11,4114.09,7747506.0
1760368500,4113.84,4140.41,4111.29,4134.37,14816454.0
1760368680,4133.47,4136.23,4115.77,4120.13,11391100.0
1760368860,4120.45,4124.99,4115.0,4123.92,5930234.0
1760369040,4123.92,4127.69,4114.26,4122.82,8953466.0
1760369220,4122.69,4125.87,4110.75,4114.9,6481940.0
1760369400,4115.33,4138.83,4115.33,4127.67,11256078.0
1760369580,4128.48,4129.02,4119.55,4123.87,6974636.0
1760369760,4124.59,4129.99,4116.67,4122.59,6633020.0
1760369940,4123.28,4125.48,4116.83,4123.62,5362480.0
1760370120,4123.3,4123.3,4114.13,4119.43,5181282.0
1760370300,4119.6,4133.47,4119.43,4129.53,7770006.0
1760370480,4129.04,4147.04,4125.0,4140.54,12228902.0
1760370660,4140.76,4142.49,4130.37,4132.16,10244606.0
1760370840,4132.16,4134.83,4127.43,4130.97,5288866.0
1760371020,4130.97,4140.53,4130.86,4133.44,5423670.0
1760371200,4133.44,4143.01,4131.27,4136.9,8622060.0
1760371380,4136.89,4147.18,4136.55,4140.0,8874290.0
1760371560,4140.64,4158.0,4139.35,4150.83,11772310.0
1760371740,4151.52,4162.6,4150.18,4155.81,13866176.0
1760371920,4155.26,4155.99,4145.3,4148.11,7572144.0
1760372100,4148.11,4152.6,4142.61,4145.55,10332336.0
1760372280,4145.55,4151.0,4137.49,4138.4,7670360.0
1760372460,4137.8,4137.8,4127.01,4133.03,13552726.0
1760372640,4133.03,4166.7,4133.02,4156.65,19971836.0
1760372820,4156.46,4158.7,4150.0,4150.25,6707614.0
1760373000,4150.23,4153.7,4142.37,4151.24,10071290.0
1760373180,4151.24,4152.64,4140.45,4142.9,5132334.0
1760373360,4142.89,4153.0,4141.7,4149.17,6561010.0
1760373540,4149.17,4152.35,4143.2,4143.8,5243854.0
1760373720,4143.8,4148.69,4138.99,4140.8,5695452.0
1760373900,4140.81,4156.75,4137.9,4154.86,7098512.0
1760374080,4154.87,4160.94,4149.79,4157.53,8058664.0
1760374260,4157.95,4172.82,4153.35,4160.96,12141680.0
1760374440,4160.95,4171.4,4159.73,4167.47,7259368.0
1760374620,4167.48,4171.4,4162.88,4163.53,5895258.0
1760374800,4163.53,4175.74,4159.24,4169.21,8900080.0
1760374980,4168.39,4173.93,4165.47,4170.79,6159382.0
1760375160,4170.79,4188.09,4169.0,4172.52,15918788.0
1760375340,4172.93,4172.93,4157.44,4164.26,8814512.0
1760375520,4163.93,4163.97,4155.01,4161.63,7031124.0
1760375700,4161.82,4165.0,4156.0,4158.64,5753528.0
1760375880,4158.63,4163.77,4157.83,4160.99,3974164.0
1760376060,4160.99,4172.61,4159.26,4170.2,5944154.0
1760376240,4170.19,4171.41,4160.91,4162.81,3809892.0
1760376420,4162.58,4168.11,4161.68,4166.95,4070842.0
1760376600,4167.66,4169.99,4159.41,4160.3,5123062.0
1760376780,4160.3,4177.01,4160.28,4173.46,5895060.0
1760376960,4173.47,4184.98,4171.15,4178.42,10899936.0
1760377140,4178.19,4185.6,4175.0,4180.08,8070978.0
1760377320,4180.09,4186.97,4173.6,4181.79,12476582.0
1760377500,4182.43,4185.27,4172.82,4174.46,8656970.0
1760377680,4174.68,4176.08,4168.42,4173.29,7024910.0
1760377860,4173.13,4186.82,4172.58,4184.05,6621112.0
1760378040,4184.06,4202.41,4184.04,4187.37,11349220.0
1760378220,4187.64,4240.03,4187.64,4235.2,42662560.0
1760378400,4233.38,4235.74,4216.8,4220.98,20769728.0
1760378580,4221.55,4225.43,4210.61,4217.65,11169594.0
1760378760,4217.66,4221.31,4211.5,4215.72,9431268.0
1760378940,4215.72,4216.66,4202.28,4206.89,9733490.0
1760379120,4206.89,4211.44,4197.82,4204.88,7043344.0
1760379300,4205.0,4209.52,4203.77,4208.03,5437624.0
1760379480,4207.61,4218.27,4206.02,4216.33,7312558.0
1760379660,4216.47,4227.54,4213.18,4221.23,9707520.0
1760379840,4221.52,4229.13,4221.52,4228.11,5008874.0
1760380020,4228.12,4228.46,4221.75,4226.74,4893384.0
1760380200,4226.74,4232.96,4223.14,4227.63,7542512.0
1760380380,4227.18,4227.95,4218.68,4218.68,6047418.0
1760380560,4218.68,4222.3,4215.0,4217.64,4815812.0
1760380740,4216.3,4235.02,4215.0,4232.88,6839478.0
1760380920,4233.35,4233.82,4224.01,4233.6,6441938.0
1760381100,4233.93,4238.68,4220.13,4220.93,7377076.0
1760381280,4220.94,4225.61,4218.88,4221.28,9219930.0
1760381460,4221.27,4223.78,4211.96,4215.46,6157168.0
1760381640,4215.01,4226.46,4214.11,4225.22,6027014.0
1760381820,4225.55,4227.72,4223.72,4226.31,2779144.0
1760382000,4226.32,4229.12,4221.4,4227.49,6036098.0
1760382180,4228.54,4233.77,4224.52,4232.47,6577320.0
1760382360,4232.97,4238.14,4229.69,4233.48,4959158.0
1760382540,4233.49,4241.37,4233.37,4239.8,6508634.0
1760382720,4239.3,4251.27,4238.0,4250.4,12004906.0
1760382900,4250.64,4256.35,4243.96,4255.1,10870518.0
1760383080,4255.13,4264.0,4245.26,4245.52,17793990.0
1760383260,4245.26,4255.8,4245.0,4251.44,6532628.0
1760383440,4251.45,4252.65,4238.52,4244.02,7614172.0
1760383620,4244.02,4247.02,4241.58,4246.08,5390604.0
1760383800,4246.08,4250.31,4242.1,4246.87,5301484.0
1760383980,4246.41,4253.0,4244.73,4245.37,3285068.0
1760384160,4245.37,4249.67,4242.67,4246.99,6083320.0
1760384340,4246.99,4264.28,4244.24,4259.53,9460014.0
1760384520,4258.91,4264.76,4258.0,4263.82,8514838.0
1760384700,4263.82,4267.21,4256.0,4262.86,9025526.0
1760384880,4262.57,4266.24,4257.05,4260.31,7226406.0
1760385060,4260.31,4269.0,4253.4,4268.99,6720872.0
1760385240,4269.11,4269.65,4251.03,4254.52,10497994.0
1760385420,4254.82,4257.14,4246.87,4249.34,7163908.0
1760385600,4249.72,4260.94,4247.89,4260.64,6376134.0
1760385780,4260.87,4264.65,4255.56,4259.06,4256438.0
1760385960,4259.85,4266.69,4257.16,4259.1,5134488.0
1760386140,4259.1,4263.58,4255.0,4261.31,4735328.0
1760386320,4261.67,4262.79,4255.96,4259.38,2568378.0
1760386500,4259.6,4260.04,4251.44,4254.65,2810362.0
1760386680,4254.65,4256.14,4250.65,4251.24,3762908.0
1760386860,4251.23,4252.99,4248.1,4248.1,3722570.0
1760387040,4248.0,4250.99,4246.33,4247.0,3079306.0
1760387220,4246.8,4249.34,4242.82,4248.41,4093474.0
1760387400,4247.92,4249.45,4244.74,4244.91,4114960.0
1760387580,4244.91,4245.96,4242.09,4245.23,3325750.0
1760387760,4245.23,4261.02,4245.03,4259.61,4542688.0
1760387940,4259.61,4260.67,4255.08,4255.09,2650204.0
1760388120,4255.09,4256.66,4252.0,4254.69,2618446.0
1760388300,4254.28,4258.88,4254.28,4256.01,2033074.0
1760388480,4256.0,4259.5,4256.0,4258.88,1423278.0
1760388660,4258.98,4264.48,4256.37,4259.68,2741616.0
1760388840,4259.68,4263.12,4257.63,4258.7,2063454.0
1760389020,4258.71,4290.0,4258.71,4285.03,25327364.0
1760389200,4285.03,4293.57,4267.3,4270.86,10364370.0
1760389380,4270.56,4280.33,4268.42,4278.22,3777442.0
1760389560,4278.23,4282.0,4277.88,4278.39,3107990.0
1760389740,4278.39,4278.39,4267.01,4267.34,3007346.0
1760389920,4266.71,4269.16,4265.0,4266.15,4236516.0
1760390100,4266.15,4275.94,4262.59,4274.72,4293018.0
1760390280,4274.72,4279.85,4273.87,4278.08,2473986.0
1760390460,4278.08,4278.38,4274.2,4275.94,1818594.0
1760390640,4275.95,4275.95,4263.91,4267.95,2987896.0
1760390820,4267.95,4269.72,4264.38,4265.44,1630172.0
1760391000,4265.44,4267.05,4262.1,4265.08,1904572.0
1760391180,4265.08,4266.41,4262.01,4262.02,1815202.0
1760391360,4262.01,4266.23,4262.0,4264.74,1367928.0
1760391540,4264.75,4264.75,4257.6,4260.48,1850198.0
1760391720,4260.48,4268.85,4260.48,4264.38,2726158.0
1760391900,4264.39,4265.19,4260.72,4264.35,1381588.0
1760392080,4264.35,4264.35,4256.07,4258.54,2943394.0
1760392260,4258.54,4260.37,4253.6,4253.88,2481098.0
1760392440,4253.89,4258.0,4253.88,4255.27,1348478.0
1760392620,4255.26,4257.98,4253.0,4256.83,2031284.0
1760392800,4256.83,4267.0,4253.0,4266.99,4923292.0
1760392980,4266.99,4268.72,4259.19,4262.44,4651352.0
1760393160,4262.45,4269.9,4257.88,4266.26,3444496.0
1760393340,4265.79,4271.03,4258.74,4261.64,4970122.0
1760393520,4261.9,4262.24,4258.03,4259.44,2909610.0
1760393700,4259.44,4265.45,4256.56,4264.98,3277482.0
1760393880,4265.42,4266.83,4260.44,4263.41,2536938.0
1760394060,4263.41,4266.4,4259.83,4262.22,2958184.0
1760394240,4262.22,4262.78,4253.57,4255.7,3463984.0
1760394420,4255.38,4255.65,4249.8,4251.32,3020598.0
1760394600,4250.64,4254.83,4249.87,4254.82,3043588.0
1760394780,4254.83,4263.78,4254.82,4262.49,2856836.0
1760394960,4262.49,4264.32,4260.59,4262.53,1655158.0
1760395140,4262.53,4264.02,4260.88,4260.88,1219960.0
1760395320,4260.88,4264.0,4260.08,4262.63,2348850.0
1760395500,4262.64,4264.61,4260.0,4260.0,1771410.0
1760395680,4260.01,4269.9,4259.7,4269.42,3003404.0
1760395860,4269.72,4274.76,4268.49,4274.59,2737102.0
1760396040,4274.17,4274.9,4265.0,4266.57,2210876.0
1760396220,4266.58,4269.46,4266.57,4269.45,1281394.0
1760396400,4269.45,4269.45,4258.02,4259.16,2421922.0
1760396580,4259.17,4265.72,4258.28,4261.48,2892860.0
1760396760,4260.87,4263.2,4257.38,4261.74,3711602.0
1760396940,4261.74,4261.74,4255.33,4256.03,2390610.0
1760397120,4255.67,4256.45,4251.96,4254.01,2680890.0
1760397300,4254.24,4258.6,4253.67,4255.17,1769820.0
1760397480,4255.17,4255.17,4249.05,4249.05,3492672.0
1760397660,4249.05,4252.76,4248.7,4252.52,2610176.0
1760397840,4252.52,4252.76,4250.44,4251.26,1813422.0
1760398020,4251.26,4253.47,4247.25,4249.91,2715134.0
1760398200,4249.42,4253.9,4248.92,4252.01,2682240.0
1760398380,4252.01,4252.08,4242.01,4242.01,3655116.0
1760398560,4242.0,4247.0,4241.68,4245.76,3509566.0
1760398740,4245.76,4248.5,4234.04,4237.98,6623084.0
1760398920,4237.44,4243.28,4235.1,4242.2,3690676.0
1760399100,4242.2,4242.99,4235.2,4235.85,4065050.0
1760399280,4235.85,4242.09,4235.33,4239.94,3131924.0
1760399460,4239.94,4242.0,4237.21,4241.64,1808738.0
1760399640,4241.64,4242.76,4238.72,4239.51,1789538.0
1760399820,4239.5,4240.76,4239.12,4239.69,1349560.0
1760400000,4239.7,4244.64,4238.01,4238.7,3248930.0
1760400180,4238.9,4245.85,4237.31,4242.31,2415586.0
1760400360,4242.35,4242.64,4235.0,4238.38,3575524.0
1760400540,4238.37,4239.23,4233.43,4235.79,2314588.0
1760400720,4235.37,4236.91,4233.73,4235.39,1547782.0
1760400900,4235.4,4248.74,4233.75,4246.52,3281592.0
1760401080,4246.93,4251.99,4244.14,4250.36,3716104.0
1760401260,4250.36,4256.07,4247.2,4247.72,3749020.0
1760401440,4247.73,4247.93,4242.9,4247.45,2332028.0
1760401620,4247.45,4255.18,4246.16,4248.96,3294194.0
1760401800,4248.95,4258.42,4244.41,4258.35,4538564.0
1760401980,4257.93,4262.07,4249.14,4255.53,4977208.0
1760402160,4255.53,4256.44,4247.01,4249.1,4125578.0
1760402340,4249.04,4251.0,4245.51,4245.71,3294982.0
1760402520,4245.71,4247.0,4242.02,4247.0,4679578.0
1760402700,4246.99,4246.99,4232.3,4232.5,3655970.0
1760402880,4232.5,4234.23,4226.48,4232.22,7922790.0
1760403060,4232.21,4235.5,4229.38,4230.09,3339774.0
1760403240,4229.38,4238.31,4229.38,4236.46,2778538.0
1760403420,4236.45,4241.5,4234.06,4240.93,2554334.0
1760403600,4239.62,4242.57,4228.7,4229.5,5786696.0
1760403780,4229.51,4230.25,4211.0,4212.01,17064978.0
1760403960,4211.79,4223.5,4210.0,4210.0,9159642.0
1760404140,4207.94,4214.34,4201.07,4214.34,18769480.0
1760404320,4214.33,4219.81,4213.1,4215.6,3695832.0
1760404500,4215.59,4221.54,4212.31,4220.48,3621146.0
1760404680,4220.48,4229.71,4219.0,4225.01,5161410.0
1760404860,4225.0,4229.75,4222.0,4228.01,6046598.0
1760405040,4227.07,4228.67,4220.84,4223.14,4631890.0
1760405220,4223.14,4224.49,4219.86,4222.65,1764224.0
1760405400,4222.64,4225.0,4220.18,4223.36,2837702.0
1760405580,4223.95,4226.96,4221.75,4224.58,2156820.0
1760405760,4223.18,4225.76,4211.99,4215.51,3969366.0
1760405940,4216.0,4217.39,4212.94,4216.43,2342736.0
1760406120,4216.88,4219.12,4215.8,4219.11,1606966.0
1760406300,4219.31,4219.32,4211.66,4212.82,1756916.0
1760406480,4213.05,4215.53,4209.52,4214.45,2228616.0
1760406660,4214.46,4218.37,4209.3,4209.31,2819962.0
1760406840,4209.31,4212.09,4201.78,4202.01,7806172.0
1760407020,4202.01,4210.53,4201.0,4209.9,4005926.0
1760407200,4209.89,4210.16,4202.61,4203.05,3516942.0
1760407380,4203.31,4208.38,4197.46,4201.89,7557844.0
1760407560,4201.89,4203.19,4191.66,4198.53,6471010.0
1760407740,4198.91,4210.01,4198.53,4208.72,6258240.0
1760407920,4208.72,4208.76,4200.56,4200.66,3915958.0
1760408100,4200.57,4206.11,4197.06,4197.75,3804282.0
1760408280,4197.87,4198.04,4184.22,4187.95,11819292.0
1760408460,4187.96,4192.52,4181.5,4188.69,7625114.0
1760408640,4189.17,4198.0,4188.94,4195.0,4318402.0
1760408820,4195.52,4204.93,4189.07,4189.58,6475988.0
1760409000,4189.57,4195.0,4187.04,4194.95,4729212.0
1760409180,4194.96,4197.64,4186.28,4187.61,4769756.0
1760409360,4187.76,4191.12,4181.9,4183.28,3906228.0
1760409540,4182.92,4190.0,4182.16,4189.32,3431182.0
1760409720,4189.32,4189.32,4177.21,4180.55,7351516.0
1760409900,4180.54,4184.89,4169.27,4169.77,8398416.0
1760410080,4169.73,4176.22,4169.0,4175.22,5957820.0
1760410260,4175.22,4176.75,4165.78,4168.6,6366742.0
1760410440,4168.8,4176.65,4167.94,4171.23,6567128.0
1760410620,4171.23,4173.38,4170.53,4173.38,858656.0
1760410800,4170.42,4172.66,4156.36,4160.39,11925944.0
1760410980,4160.8,4161.14,4143.31,4149.82,19206032.0
1760411160,4149.64,4151.48,4141.66,4143.77,9947588.0
1760411340,4144.35,4153.59,4138.31,4153.17,10227450.0
1760411520,4153.17,4153.17,4146.59,4150.89,6305822.0
1760411700,4150.88,4164.58,4150.63,4156.75,11128752.0
1760411880,4156.84,4158.64,4147.67,4151.47,5846114.0
1760412060,4151.63,4157.07,4149.0,4149.99,5390846.0
1760412240,4149.99,4151.58,4141.04,4145.39,5469240.0
1760412420,4145.4,4145.99,4135.81,4139.29,6529018.0
1760412600,4139.3,4145.0,4136.0,4143.41,8313542.0
1760412780,4143.41,4150.81,4143.41,4150.51,5586634.0
1760412960,4150.51,4154.31,4147.33,4152.15,4161620.0
1760413140,4152.15,4152.45,4145.08,4150.38,4536950.0
1760413320,4150.37,4154.52,4148.44,4151.54,3485374.0
1760413500,4151.54,4163.19,4151.53,4161.67,7969026.0
1760413680,4161.45,4163.6,4160.0,4163.4,5634714.0
1760413860,4163.41,4163.41,4157.44,4158.33,3968958.0
1760414040,4158.34,4158.7,4153.0,4153.07,3824670.0
1760414220,4153.07,4154.99,4148.5,4151.3,4603814.0
1760414400,4151.29,4158.44,4151.29,4158.44,3224362.0
1760414580,4158.43,4158.44,4145.94,4155.69,4752886.0
1760414760,4155.68,4156.43,4145.85,4148.35,5706014.0
1760414940,4148.78,4149.78,4136.76,4143.96,6465970.0
1760415120,4143.96,4155.59,4143.64,4147.95,4710386.0
1760415300,4147.95,4150.31,4143.22,4143.69,4916018.0
1760415480,4143.69,4146.01,4138.18,4139.2,7677904.0
1760415660,4139.73,4152.67,4139.73,4149.43,4533764.0
1760415840,4149.43,4157.0,4149.43,4152.37,5658402.0
1760416020,4152.37,4153.51,4148.11,4153.51,2808318.0
1760416200,4153.33,4153.51,4136.38,4144.91,5555606.0
1760416380,4144.9,4145.0,4131.82,4133.23,6894392.0
1760416560,4134.19,4140.0,4118.25,4120.95,15007524.0
1760416740,4121.01,4121.53,4114.03,4121.35,14881024.0
1760416920,4121.34,4124.87,4119.3,4121.85,6955384.0
1760417100,4121.85,4121.86,4105.67,4106.06,10071088.0
1760417280,4106.13,4109.1,4090.54,4091.33,18074150.0
1760417460,4091.33,4096.92,4084.84,4093.49,16961576.0
1760417640,4093.5,4097.96,4085.41,4095.72,9546784.0
1760417820,4095.3,4101.17,4091.71,4097.94,7791998.0
1760418000,4097.94,4107.52,4095.16,4101.26,12116452.0
1760418180,4101.01,4112.34,4099.87,4106.96,6567980.0
1760418360,4106.96,4124.28,4106.96,4117.13,14370866.0
1760418540,4117.47,4122.17,4114.27,4115.6,9691686.0
1760418720,4115.61,4124.56,4115.6,4118.5,7543614.0
1760418900,4117.01,4117.01,4110.66,4112.01,9183212.0
1760419080,4111.76,4115.24,4106.44,4110.39,6133954.0
1760419260,4110.39,4115.3,4097.8,4099.51,6546614.0
1760419440,4099.52,4106.41,4093.15,4099.89,7136254.0
1760419620,4099.88,4101.76,4096.93,4099.13,5441060.0
1760419800,4099.13,4102.38,4096.77,4097.27,4141368.0
1760419980,4097.28,4098.27,4066.11,4070.14,20188130.0
1760420160,4069.41,4084.7,4069.41,4076.68,15011358.0
1760420340,4077.32,4079.61,4057.14,4062.59,18986120.0
1760420520,4063.01,4065.59,4055.22,4058.3,10849210.0
1760420700,4058.21,4070.72,4054.06,4069.34,9792108.0
1760420880,4069.62,4072.51,4062.41,4071.67,7162840.0
1760421060,4071.5,4071.92,4057.88,4067.59,8016060.0
1760421240,4067.59,4072.0,4061.79,4061.95,5896750.0
1760421420,4061.95,4068.55,4061.73,4068.55,4751232.0
1760421600,4068.55,4077.32,4065.23,4067.67,8130562.0
1760421780,4067.43,4089.78,4065.39,4079.5,14331582.0
1760421960,4079.59,4084.47,4072.0,4075.39,7597262.0
1760422140,4075.89,4077.49,4070.87,4075.33,5387984.0
1760422320,4075.33,4075.33,4062.21,4063.85,9714084.0
1760422500,4062.62,4067.01,4058.28,4058.44,9322800.0
1760422680,4058.71,4071.35,4056.78,4071.35,6877318.0
1760422860,4071.35,4071.35,4043.91,4051.69,10287026.0
1760423040,4051.17,4059.39,4045.0,4055.97,11994508.0
1760423220,4056.74,4060.0,4042.41,4043.25,9382802.0
1760423400,4043.42,4058.28,4041.44,4043.53,9240870.0
1760423580,4043.96,4043.96,4010.03,4029.52,36985890.0
1760423760,4029.59,4032.7,4017.94,4019.03,12211204.0
1760423940,4019.03,4021.37,4006.74,4009.14,16704202.0
1760424120,4009.74,4014.99,3988.31,3991.94,28410676.0
1760424300,3991.97,4005.77,3972.89,3972.89,37508236.0
1760424480,3970.0,3995.38,3961.77,3984.67,26938188.0
1760424660,3985.05,4018.55,3974.71,4009.96,27100344.0
1760424840,4010.95,4013.93,4001.74,4008.97,14843952.0
1760425020,4009.42,4012.26,3995.0,4001.61,9815838.0
1760425200,4001.62,4017.04,4001.01,4017.04,12055902.0
1760425380,4016.07,4016.07,3987.03,3999.07,11006392.0
1760425560,3999.71,4002.57,3985.56,3992.63,10734332.0
1760425740,3993.21,4006.65,3989.22,4002.52,7656872.0
1760425920,4002.51,4009.74,3992.07,4002.99,16297200.0
1760426100,4003.63,4015.82,4002.46,4013.51,10615726.0
1760426280,4013.35,4015.14,4007.63,4009.09,7364794.0
1760426460,4009.47,4009.47,3996.51,3998.69,9058740.0
1760426640,3999.2,4015.74,3993.59,4015.23,9445712.0
1760426820,4015.24,4025.05,4013.14,4014.33,12203906.0
1760427000,4013.9,4015.6,4002.05,4005.4,8767068.0
1760427180,4005.4,4011.1,3995.0,4001.01,7988022.0
1760427360,4001.27,4002.73,3975.24,4000.59,14107708.0
1760427540,4001.35,4001.35,3977.42,3993.99,15498888.0
1760427720,3992.75,3992.75,3974.48,3985.4,13344034.0
1760427900,3985.4,3985.4,3970.42,3980.64,12380622.0
1760428080,3980.64,3984.55,3973.37,3978.15,8196720.0
1760428260,3978.15,3983.9,3974.42,3979.43,6560604.0
1760428440,3978.64,3986.28,3974.03,3974.95,7670162.0
1760428620,3974.0,3979.99,3967.31,3979.87,9079150.0
1760428800,3979.3,3981.47,3948.64,3967.86,19244656.0
1760428980,3968.15,3969.33,3948.31,3962.06,24692568.0
1760429160,3962.26,3978.62,3950.12,3975.76,13745520.0
1760429340,3976.4,3994.17,3965.0,3987.02,14542050.0
1760429520,3987.62,3989.62,3982.3,3985.63,8565744.0
1760429700,3986.15,3987.18,3970.73,3971.66,7750702.0
1760429880,3971.66,3974.01,3964.29,3971.37,6567580.0
1760430060,3971.37,3984.26,3970.27,3972.26,6862390.0
1760430240,3971.98,3984.77,3968.91,3983.6,6062068.0
1760430420,3983.6,3991.82,3982.38,3991.82,10559740.0
1760430600,3991.27,4006.0,3991.27,3992.93,18411056.0
1760430780,3993.36,3996.6,3990.11,3995.6,7932470.0
1760430960,3995.37,4005.44,3993.77,4004.09,9047422.0
1760431140,4004.09,4011.4,4000.72,4001.19,11464502.0
1760431320,4001.0,4006.41,4000.38,4003.24,9574590.0
1760431500,4003.24,4005.23,3985.46,3990.03,13146026.0
1760431680,3989.89,3990.03,3979.56,3984.17,8830028.0
1760431860,3983.38,3996.56,3983.26,3990.09,5226162.0
1760432040,3990.09,3993.46,3986.19,3991.94,3749036.0
1760432220,3992.36,3997.58,3991.03,3994.67,3260342.0
1760432400,3994.68,4000.48,3986.76,3998.6,7405900.0
1760432580,3997.66,4003.22,3997.66,4001.31,5408020.0
1760432760,4000.96,4003.99,3996.67,3999.15,5360062.0
1760432940,3999.35,4000.71,3993.0,3994.32,5772394.0
1760433120,3994.32,3998.0,3992.71,3994.23,3255046.0
1760433300,3994.23,3996.43,3988.62,3994.56,4276450.0
1760433480,3994.02,3997.13,3989.72,3993.9,3997560.0
1760433660,3993.9,3994.61,3987.99,3994.06,4157808.0
1760433840,3994.06,4003.51,3990.27,4000.49,4393264.0
1760434020,4000.45,4008.36,3996.07,3997.89,6068182.0
1760434200,3997.9,4015.0,3996.86,4004.29,9168400.0
1760434380,4004.36,4005.2,3995.32,3999.44,5039892.0
1760434560,3998.69,4002.0,3998.5,4001.77,2739294.0
1760434740,4001.77,4001.77,3990.68,3993.77,4432580.0
1760434920,3994.15,4000.0,3991.68,3996.29,4627358.0
1760435100,3996.3,3997.88,3984.82,3985.64,6528832.0
1760435280,3985.43,3989.42,3978.99,3986.49,9116076.0
1760435460,3986.49,3986.49,3969.65,3970.17,9152134.0
1760435640,3970.29,3984.54,3968.77,3982.13,6397388.0
1760435820,3981.99,3991.99,3981.05,3983.81,4498552.0
1760436000,3983.38,3984.6,3975.78,3976.07,3550864.0
1760436180,3975.75,3983.35,3972.01,3976.21,3905954.0
1760436360,3975.67,3980.0,3963.24,3970.69,6278190.0
1760436540,3970.3,3973.82,3966.28,3969.81,6090616.0
1760436720,3969.8,3971.31,3957.75,3965.0,10899106.0
1760436900,3964.15,3965.42,3953.0,3955.97,11086050.0
1760437080,3955.79,3955.79,3919.14,3943.52,55222868.0
1760437260,3943.53,3946.0,3928.4,3930.34,10820710.0
1760437440,3930.33,3939.8,3930.01,3934.6,10079496.0
1760437620,3934.61,3936.98,3914.87,3918.84,14182254.0
1760437800,3918.33,3924.0,3887.13,3890.97,43633550.0
1760437980,3892.1,3906.17,3887.44,3900.71,22327212.0
1760438160,3900.75,3912.48,3894.78,3910.84,14012974.0
1760438340,3910.49,3940.04,3906.21,3927.7,23863188.0
1760438520,3927.97,3930.93,3922.19,3928.34,6840202.0
1760438700,3928.35,3928.35,3916.49,3919.0,8382430.0
1760438880,3919.01,3938.1,3918.71,3938.1,6908540.0
1760439060,3938.06,3945.77,3932.16,3933.51,10449286.0
1760439240,3934.72,3943.88,3929.45,3942.85,9678358.0
1760439420,3941.49,3943.99,3937.49,3940.92,4304708.0
1760439600,3941.92,3962.83,3939.62,3950.63,21681874.0
1760439780,3950.92,3959.34,3949.66,3959.34,6862466.0
1760439960,3959.66,3976.12,3955.0,3972.34,17337118.0
1760440140,3972.27,3982.53,3962.34,3969.2,13599744.0
1760440320,3969.11,3977.33,3965.17,3974.5,7043266.0
1760440500,3974.51,3979.24,3963.74,3964.09,9461060.0
1760440680,3963.66,3970.55,3963.08,3967.3,6380034.0
1760440860,3967.73,3980.74,3966.0,3974.1,9222944.0
1760441040,3974.1,3975.48,3967.0,3971.99,3572236.0
1760441220,3971.05,3973.23,3965.67,3967.83,3977642.0
1760441400,3967.24,3973.98,3964.64,3973.43,4572244.0
1760441580,3973.42,3977.82,3971.4,3977.81,5705354.0
1760441760,3976.59,3984.0,3974.86,3977.21,6605612.0
1760441940,3976.58,3976.58,3970.0,3972.57,6072328.0
1760442120,3972.49,3974.65,3967.28,3968.42,3606782.0
1760442300,3968.42,3976.27,3967.77,3975.27,2890438.0
1760442480,3975.26,3982.0,3974.77,3977.56,3054816.0
1760442660,3977.21,3981.42,3966.8,3971.16,4190334.0
1760442840,3971.16,3971.85,3966.44,3966.44,3090186.0
1760443020,3966.97,3973.33,3966.97,3970.09,1754480.0
1760443200,3970.15,3972.34,3964.91,3964.92,6815148.0
1760443380,3965.05,3968.12,3954.36,3954.71,10906920.0
1760443560,3952.99,3965.24,3950.5,3959.48,9744666.0
1760443740,3959.49,3969.48,3950.84,3967.43,5804690.0
1760443920,3967.43,3970.0,3961.34,3967.01,4258822.0
1760444100,3967.0,3967.63,3951.0,3953.27,5443832.0
1760444280,3954.08,3959.26,3952.61,3954.59,3636354.0
1760444460,3954.72,3954.72,3936.36,3939.98,16129462.0
1760444640,3939.98,3946.39,3938.85,3944.34,6383730.0
1760444820,3944.34,3950.83,3942.95,3948.6,3868044.0
1760445000,3947.78,3951.66,3929.6,3930.86,7349882.0
1760445180,3931.58,3945.17,3930.61,3934.54,4349290.0
1760445360,3934.54,3942.96,3932.0,3939.42,6381414.0
1760445540,3939.16,3949.16,3937.77,3941.96,5341366.0
1760445720,3941.92,3947.14,3932.9,3940.97,4308618.0
1760445900,3940.53,3946.05,3931.75,3940.2,3948804.0
1760446080,3940.21,3940.64,3933.88,3938.46,3020764.0
1760446260,3938.45,3962.02,3937.37,3948.89,12541738.0
1760446440,3948.48,3950.9,3945.36,3945.48,2534066.0
1760446620,3945.48,3946.55,3934.0,3939.41,5735984.0
1760446800,3939.41,3945.0,3936.21,3943.33,2668272.0
1760446980,3943.72,3947.19,3938.26,3939.88,3880544.0
1760447160,3939.83,3940.0,3935.44,3937.78,2880598.0
1760447340,3937.77,3937.77,3922.53,3924.82,6383184.0
1760447520,3924.83,3939.55,3922.66,3939.55,6484386.0
1760447700,3939.55,3939.81,3924.88,3931.43,5678530.0
1760447880,3931.1,3933.68,3927.0,3928.28,2556074.0
1760448060,3928.05,3931.7,3922.94,3931.38,4045850.0
1760448240,3930.67,3942.93,3930.14,3942.04,5367358.0
1760448420,3942.97,3953.07,3942.97,3946.17,8980160.0
1760448600,3945.73,3965.92,3932.46,3962.5,17819500.0
1760448780,3962.8,3964.6,3934.62,3939.62,10998908.0
1760448960,3939.99,3940.25,3891.92,3921.56,47115330.0
1760449140,3920.85,3946.92,3918.0,3930.26,26447112.0
1760449320,3929.6,3936.85,3914.42,3936.85,14513300.0
1760449500,3936.68,3974.55,3925.98,3967.01,27002072.0
1760449680,3967.22,3974.36,3955.36,3956.1,15422788.0
1760449860,3955.86,3963.07,3946.65,3957.56,14593912.0
1760450040,3957.04,3960.99,3948.0,3955.59,6517382.0
1760450220,3955.99,3961.59,3938.33,3954.4,10192860.0
1760450400,3953.33,3960.0,3945.73,3952.68,7789380.0
1760450580,3952.61,3960.29,3945.93,3950.32,8729420.0
1760450760,3948.48,3952.39,3938.24,3951.72,6288774.0
1760450940,3951.73,3956.99,3941.07,3941.28,7809998.0
1760451120,3940.85,3982.0,3940.17,3982.0,24945940.0
1760451300,3982.48,4017.96,3979.09,4000.87,45827558.0
1760451480,4001.61,4011.72,3991.72,3991.94,20525206.0
1760451660,3990.0,4000.53,3986.72,3991.7,17086650.0
1760451840,3991.39,3994.8,3976.68,3978.5,13098784.0
1760452020,3978.14,3978.14,3965.3,3975.23,13181196.0
1760452200,3975.23,3975.23,3950.0,3962.35,14208172.0
1760452380,3961.38,3964.75,3951.4,3951.57,6497660.0
1760452560,3951.57,3962.03,3951.26,3958.24,6067906.0
1760452740,3959.63,3987.86,3959.63,3980.01,13413094.0
1760452920,3980.01,4000.89,3980.01,3986.45,12592044.0
1760453100,3986.59,4009.99,3985.23,3995.12,13919492.0
1760453280,3995.02,3998.93,3977.41,3982.75,9231784.0
1760453460,3981.58,3981.8,3965.35,3974.4,7446416.0
1760453640,3974.5,3979.28,3966.04,3972.89,5077824.0
1760453820,3972.71,3974.0,3966.26,3968.02,3438736.0
1760454000,3967.68,3982.65,3967.44,3978.2,7145222.0
1760454180,3978.48,3994.62,3975.28,3987.8,8189938.0
1760454360,3987.76,3989.53,3971.61,3971.88,5109512.0
1760454540,3971.48,3976.94,3959.73,3962.8,8096124.0
1760454720,3962.47,3963.56,3958.15,3962.07,7327816.0
1760454900,3962.07,3965.88,3948.19,3965.28,14367224.0
1760455080,3965.57,3968.89,3960.2,3965.41,3252114.0
1760455260,3965.41,3971.23,3958.8,3970.82,2657590.0
1760455440,3970.83,3987.68,3970.19,3976.01,9987212.0
1760455620,3976.01,3981.09,3972.56,3978.69,3050348.0
1760455800,3979.19,3990.41,3976.36,3981.49,5815476.0
1760455980,3981.82,3991.52,3981.31,3988.52,5192974.0
1760456160,3988.35,4009.84,3988.35,3992.93,13937670.0
1760456340,3992.92,3997.53,3983.42,3996.9,7625628.0
1760456520,3997.28,4030.46,3997.04,4020.55,24950934.0
1760456700,4021.96,4045.0,4021.96,4026.36,26021898.0
1760456880,4026.92,4048.85,4025.02,4048.49,12390806.0
1760457060,4048.85,4073.4,4047.41,4065.79,29143348.0
1760457240,4067.26,4076.14,4058.91,4068.65,17509320.0
1760457420,4067.87,4086.97,4062.95,4083.05,18202830.0
1760457600,4083.05,4087.38,4059.5,4065.0,16808346.0
1760457780,4065.29,4069.7,4055.64,4065.4,11829710.0
1760457960,4064.87,4070.98,4059.27,4062.08,7853296.0
1760458140,4062.09,4086.25,4057.66,4085.47,12277006.0
1760458320,4085.47,4100.0,4083.1,4089.36,16419980.0
1760458500,4090.41,4113.17,4085.99,4102.01,19940822.0
1760458680,4102.01,4162.55,4092.19,4143.5,33805164.0
1760458860,4142.4,4155.0,4118.23,4142.18,35552148.0
1760459040,4141.79,4142.2,4103.78,4116.32,24692184.0
1760459220,4115.72,4139.54,4112.71,4129.9,8890848.0
1760459400,4131.09,4142.74,4112.37,4115.69,12836922.0
1760459580,4115.69,4127.18,4105.49,4127.18,14949194.0
1760459760,4128.01,4129.25,4112.42,4121.15,8014480.0
1760459940,4120.43,4124.85,4108.83,4114.11,6643442.0
1760460120,4113.9,4130.0,4113.9,4127.75,4965412.0
1760460300,4129.1,4129.49,4111.0,4123.84,6310170.0
1760460480,4123.84,4140.69,4122.77,4133.56,6698056.0
1760460660,4134.0,4147.08,4133.56,4140.0,6280716.0
1760460840,4140.46,4140.65,4118.53,4120.93,11533004.0
1760461020,4120.42,4122.62,4075.91,4093.69,40144620.0
1760461200,4094.22,4094.24,4046.5,4067.42,43886660.0
1760461380,4067.41,4123.16,4065.6,4110.48,26433120.0
1760461560,4111.98,4124.5,4105.37,4117.29,13962404.0
1760461740,4117.04,4127.53,4114.32,4122.79,8938822.0
1760461920,4123.87,4134.48,4121.22,4122.04,9952672.0
1760462100,4122.18,4132.45,4108.59,4124.57,14192658.0
1760462280,4123.99,4138.17,4120.0,4121.71,6101922.0
1760462460,4121.7,4131.99,4120.69,4127.36,2769116.0
1760462640,4127.6,4131.35,4113.51,4115.37,3940428.0
1760462820,4114.67,4123.61,4113.24,4120.87,3240848.0
1760463000,4121.31,4131.93,4113.54,4115.68,8088658.0
1760463180,4115.03,4116.99,4090.69,4098.28,14237034.0
1760463360,4098.57,4109.73,4095.0,4097.95,6275114.0
1760463540,4097.96,4112.63,4093.86,4096.19,6831934.0
1760463720,4096.1,4110.58,4096.1,4110.58,3539286.0
1760463900,4110.12,4115.33,4100.92,4110.0,5269992.0
1760464080,4110.36,4121.51,4106.12,4116.72,4712552.0
1760464260,4117.78,4120.62,4109.0,4109.89,3053872.0
1760464440,4109.88,4112.91,4097.09,4097.58,7203096.0
1760464620,4097.88,4104.34,4097.56,4099.36,2149526.0
1760464800,4099.83,4111.16,4095.0,4102.69,6140416.0
1760464980,4102.96,4107.59,4096.95,4106.31,3598392.0
1760465160,4107.14,4122.93,4106.45,4116.81,6585004.0
1760465340,4116.81,4125.66,4115.12,4124.81,3076428.0
1760465520,4124.81,4132.53,4122.6,4127.09,3685382.0
1760465700,4127.09,4136.34,4127.08,4131.65,4797874.0
1760465880,4130.98,4134.13,4117.35,4122.06,5600932.0
1760466060,4123.0,4132.81,4115.51,4129.98,3157676.0
1760466240,4129.98,4131.0,4110.66,4112.0,4323772.0
1760466420,4112.19,4119.62,4112.19,4113.54,1714240.0
1760466600,4113.55,4125.82,4113.54,4123.21,1648298.0
1760466780,4123.6,4126.0,4115.37,4115.96,1552398.0
1760466960,4115.97,4115.97,4101.12,4108.49,5859836.0
1760467140,4108.96,4109.85,4095.26,4098.13,5283836.0
1760467320,4098.14,4102.9,4091.63,4101.91,4052868.0
1760467500,4101.84,4119.52,4098.75,4115.44,4131208.0
1760467680,4115.17,4128.13,4114.0,4119.42,5404622.0
1760467860,4119.42,4120.35,4111.47,4117.22,3364372.0
1760468040,4116.47,4118.52,4107.0,4109.99,3090874.0
1760468220,4110.49,4119.68,4103.4,4118.84,2558046.0
1760468400,4118.85,4121.3,4112.98,4120.21,2903848.0
1760468580,4120.58,4126.03,4119.01,4124.2,2058946.0
1760468760,4124.28,4129.0,4118.3,4120.13,3024800.0
1760468940,4120.13,4126.04,4118.92,4126.04,1690462.0
1760469120,4126.04,4128.99,4122.0,4127.13,2207636.0
1760469300,4127.75,4133.13,4125.57,4131.35,3675964.0
1760469480,4131.35,4137.6,4125.21,4135.46,4516888.0
1760469660,4135.47,4143.09,4135.47,4140.76,4682512.0
1760469840,4141.71,4146.41,4136.37,4137.94,3415976.0
1760470020,4137.93,4141.48,4129.5,4131.77,3368766.0
1760470200,4131.77,4132.09,4124.5,4129.61,3551004.0
1760470380,4129.6,4133.68,4123.45,4127.02,2380150.0
1760470560,4127.01,4127.02,4062.34,4087.55,56380626.0
1760470740,4086.6,4089.17,4067.24,4070.93,23272470.0
1760470920,4070.04,4080.28,4045.34,4055.0,19295434.0
1760471100,4054.94,4088.22,4048.85,4073.65,17666876.0
1760471280,4073.9,4093.1,4069.02,4087.32,7113400.0
1760471460,4087.34,4105.0,4085.5,4096.4,8738924.0
1760471640,4097.27,4120.93,4096.18,4101.33,10608886.0
1760471820,4101.5,4119.31,4098.65,4100.35,7133414.0
1760472000,4101.33,4113.05,4101.33,4105.98,5210388.0
1760472180,4105.99,4112.86,4093.67,4098.77,5339464.0
1760472360,4098.77,4101.81,4086.52,4092.48,4682544.0
1760472540,4092.62,4095.0,4061.21,4082.49,11607078.0
1760472720,4082.1,4086.63,4079.65,4085.12,2461230.0
1760472900,4085.11,4096.51,4083.37,4096.5,2984234.0
1760473080,4096.5,4107.5,4095.47,4107.03,3939772.0
1760473260,4106.65,4114.04,4102.8,4107.99,5705954.0
1760473440,4108.52,4109.0,4101.82,4104.44,1782482.0
1760473620,4104.45,4105.98,4102.88,4104.81,646572.0
1760473800,4105.0,4106.97,4101.86,4106.41,957290.0
1760473980,4106.81,4110.0,4103.37,4106.95,1978300.0
1760474160,4106.95,4108.69,4096.73,4104.26,2767914.0
1760474340,4104.25,4118.0,4104.25,4117.8,4145812.0
1760474520,4120.0,4123.62,4113.55,4120.0,5283082.0
1760474700,4119.89,4123.16,4115.28,4116.95,1858206.0
1760474880,4116.95,4119.99,4115.18,4115.38,1227322.0
1760475060,4115.38,4119.92,4113.52,4115.13,1219578.0
1760475240,4115.12,4117.42,4110.52,4115.19,987080.0
1760475420,4115.19,4118.73,4113.12,4116.03,942396.0
1760475600,4116.04,4118.46,4114.0,4117.44,669058.0
1760475780,4117.43,4120.64,4114.24,4120.64,937750.0
1760475960,4120.64,4120.98,4116.5,4117.51,967448.0
1760476140,4117.51,4118.46,4103.05,4105.52,3601166.0
1760476320,4105.51,4105.52,4091.01,4095.44,2363834.0
1760476500,4095.44,4102.14,4095.0,4102.03,1557060.0
1760476680,4101.89,4102.61,4096.68,4098.25,1738198.0
1760476860,4098.29,4107.16,4096.83,4107.15,1060232.0
1760477040,4107.15,4113.11,4105.82,4107.71,1142490.0
1760477220,4108.17,4113.23,4107.71,4108.21,907956.0
1760477400,4108.36,4117.62,4108.35,4109.0,1275866.0
1760477580,4109.0,4110.68,4108.15,4109.63,451374.0
1760477760,4109.63,4112.87,4099.0,4099.5,906416.0
1760477940,4099.49,4104.85,4097.27,4104.84,935334.0
1760478120,4105.0,4111.52,4104.2,4107.57,605400.0
1760478300,4108.52,4108.74,4100.0,4102.24,830762.0
1760478480,4102.23,4109.69,4102.21,4106.86,819578.0
1760478660,4106.87,4114.14,4106.86,4111.8,924884.0
1760478840,4111.8,4118.53,4111.72,4118.53,915638.0
1760479020,4118.84,4121.23,4115.42,4116.11,971886.0
1760479200,4116.11,4131.89,4115.82,4122.5,5078154.0
1760479380,4122.51,4140.0,4122.5,4129.45,5378066.0
1760479560,4129.45,4132.12,4125.97,4129.11,1754438.0
1760479740,4129.12,4135.33,4124.58,4133.43,1377000.0
1760479920,4133.77,4135.07,4127.95,4128.65,1099940.0
1760480100,4128.66,4129.46,4124.03,4125.19,949556.0
1760480280,4125.19,4125.92,4119.28,4121.64,1817518.0
1760480460,4121.63,4125.59,4121.0,4122.35,710342.0
1760480640,4123.16,4125.25,4119.38,4123.32,837028.0
1760480820,4123.32,4124.84,4118.97,4119.84,1114078.0
1760481000,4119.83,4121.53,4110.42,4112.36,2274724.0
1760481180,4112.28,4117.6,4111.1,4116.16,1274242.0
1760481360,4116.15,4117.6,4108.32,4113.6,1590050.0
1760481540,4113.59,4117.31,4111.44,4114.71,1194932.0
1760481720,4114.7,4116.1,4109.49,4110.84,621882.0
1760481900,4110.84,4112.77,4104.1,4104.13,2083894.0
1760482080,4104.13,4105.84,4100.0,4102.19,1775610.0
1760482260,4102.18,4109.76,4102.18,4108.46,1710416.0
1760482440,4108.46,4117.95,4108.35,4116.54,1661816.0
1760482620,4116.54,4118.53,4116.49,4116.62,1151904.0
1760482800,4116.62,4125.86,4115.05,4123.32,2169672.0
1760482980,4123.31,4131.35,4123.01,4130.0,4638746.0
1760483160,4130.23,4136.74,4130.23,4134.08,2025584.0
1760483340,4134.38,4142.75,4134.29,4139.95,2322770.0
1760483520,4140.75,4140.84,4133.97,4138.55,1442588.0
1760483700,4138.55,4141.31,4133.0,4133.48,1654730.0
1760483880,4133.48,4139.95,4130.47,4138.13,2163600.0
1760484060,4138.05,4140.85,4132.96,4132.96,1223532.0
1760484240,4132.84,4133.48,4130.44,4133.47,1243440.0
1760484420,4133.47,4141.45,4133.47,4135.58,1384306.0
1760484600,4135.58,4140.63,4135.22,4136.69,1285164.0
1760484780,4136.7,4140.75,4135.0,4137.0,1957534.0
1760484960,4137.0,4140.68,4135.48,4136.01,709168.0
1760485140,4135.92,4137.52,4133.55,4133.99,914378.0
1760485320,4133.99,4136.55,4132.66,4132.66,1495978.0
1760485500,4132.67,4133.87,4131.0,4133.31,1139946.0
1760485680,4133.76,4137.74,4126.59,4130.45,1814256.0
1760485860,4130.45,4131.02,4124.82,4124.83,1740516.0
1760486040,4125.02,4127.31,4123.08,4124.55,1905346.0
1760486220,4124.54,4127.93,4119.96,4123.05,2282156.0
1760486400,4123.05,4126.19,4120.8,4123.96,1757370.0
1760486580,4123.95,4130.87,4122.45,4126.21,1783254.0
1760486760,4126.46,4129.63,4123.47,4129.26,2016166.0
1760486940,4129.27,4130.62,4111.65,4112.85,4065344.0
1760487120,4113.29,4118.5,4108.64,4111.91,5477908.0
1760487300,4111.92,4116.87,4107.25,4108.53,2793134.0
1760487480,4109.0,4111.34,4103.42,4106.64,3801086.0
1760487660,4106.83,4107.84,4100.42,4104.46,4176898.0
1760487840,4104.46,4108.0,4095.89,4106.28,5168014.0
1760488020,4106.34,4116.58,4096.81,4102.3,6019078.0
1760488200,4101.19,4113.0,4101.19,4107.08,4023846.0
1760488380,4107.08,4107.08,4091.81,4097.77,4964904.0
1760488560,4097.78,4107.38,4097.78,4098.51,2622966.0
1760488740,4098.5,4103.8,4097.81,4100.62,1732390.0
1760488920,4101.37,4103.66,4095.0,4100.7,3526878.0
1760489100,4100.7,4113.81,4100.7,4110.1,2977584.0
1760489280,4110.8,4118.26,4101.01,4104.81,3702524.0
1760489460,4104.81,4111.8,4104.8,4109.48,2542818.0
1760489640,4109.48,4116.36,4109.48,4114.49,1078658.0
1760489820,4114.84,4121.7,4114.83,4117.73,2103954.0
1760490000,4117.73,4119.56,4093.06,4093.71,12313078.0
1760490180,4092.99,4095.0,4080.8,4090.3,7184182.0
1760490360,4090.3,4091.67,4084.59,4088.24,5291838.0
1760490540,4088.23,4094.72,4087.72,4092.49,2782252.0
1760490720,4092.48,4104.0,4092.48,4097.65,3078312.0
1760490900,4097.49,4099.52,4091.46,4092.72,2301144.0
1760491080,4092.71,4099.45,4091.86,4095.19,2711470.0
1760491260,4095.39,4096.02,4087.6,4095.82,2399496.0
1760491440,4095.97,4100.73,4095.54,4098.76,1212986.0
1760491620,4098.76,4101.4,4083.76,4084.63,3639132.0
1760491800,4084.47,4092.88,4080.6,4091.8,5314114.0
1760491980,4091.8,4092.24,4080.0,4089.62,4999160.0
1760492160,4089.62,4091.88,4085.01,4086.16,2321544.0
1760492340,4086.16,4096.9,4086.16,4091.82,2692290.0
1760492520,4091.95,4096.2,4087.18,4095.34,1612638.0
1760492700,4095.34,4098.97,4090.0,4091.64,2227248.0
1760492880,4091.63,4114.22,4091.63,4113.37,5280232.0
1760493060,4113.37,4117.06,4110.54,4111.24,4799418.0
1760493240,4111.25,4117.69,4110.67,4111.39,2115056.0
1760493420,4111.4,4114.77,4111.39,4113.75,1040958.0
1760493600,4111.92,4115.79,4105.21,4105.21,4895064.0
1760493780,4105.39,4118.0,4105.04,4116.5,3935566.0
1760493960,4116.51,4117.95,4107.01,4110.74,1436132.0
1760494140,4110.74,4115.0,4105.85,4113.93,2890316.0
1760494320,4114.14,4123.45,4112.39,4122.76,3119364.0
1760494500,4122.87,4132.71,4118.0,4121.32,5414044.0
1760494680,4121.32,4137.34,4120.54,4136.55,4610352.0
1760494860,4136.82,4137.89,4127.3,4133.96,4929482.0
1760495040,4134.46,4141.16,4133.35,4133.36,4573158.0
1760495220,4133.36,4142.05,4133.36,4140.02,4371842.0
1760495400,4140.03,4143.99,4133.14,4134.08,4336900.0
1760495580,4134.04,4134.98,4125.0,4125.0,4942126.0
1760495760,4125.01,4129.03,4122.3,4124.32,2326728.0
1760495940,4124.32,4128.47,4122.13,4127.09,2121578.0
1760496120,4127.37,4127.95,4120.52,4121.01,1335438.0
1760496300,4121.01,4124.3,4119.99,4121.81,2331774.0
1760496480,4121.73,4128.52,4121.36,4123.76,1397186.0
1760496660,4123.57,4128.99,4122.18,4124.28,2588680.0
1760496840,4124.28,4125.35,4110.11,4118.89,4583256.0
1760497020,4118.67,4118.67,4114.87,4116.54,1467540.0
1760497200,4116.0,4123.74,4111.5,4111.5,3640818.0
1760497380,4111.5,4114.51,4101.35,4102.69,5783838.0
1760497560,4102.69,4106.66,4100.0,4104.26,4568830.0
1760497740,4104.57,4106.86,4093.65,4097.69,5366788.0
1760497920,4097.69,4102.98,4095.33,4101.64,3150248.0
1760498100,4101.65,4103.73,4095.0,4097.0,3364322.0
1760498280,4096.76,4096.78,4090.12,4090.76,3404156.0
1760498460,4090.75,4094.66,4082.0,4092.26,7670978.0
1760498640,4092.42,4096.86,4091.16,4096.24,2440106.0
1760498820,4096.23,4096.98,4093.54,4095.53,2082346.0
1760499000,4095.52,4095.53,4088.18,4090.57,3692248.0
1760499180,4090.56,4094.72,4089.66,4094.72,1965400.0
1760499360,4094.73,4095.9,4086.1,4087.62,2846850.0
1760499540,4087.71,4091.88,4076.01,4076.01,4318180.0
1760499720,4076.01,4081.06,4068.0,4074.48,7346420.0
1760499900,4074.77,4074.78,4059.46,4071.23,8350146.0
1760500080,4070.97,4083.05,4069.63,4077.57,4412016.0
1760500260,4077.72,4082.05,4077.72,4080.01,2521388.0
1760500440,4080.01,4083.85,4078.3,4081.15,2503912.0
1760500620,4080.98,4081.55,4078.5,4079.12,386138.0
1760500800,4080.0,4082.99,4070.38,4070.63,2458908.0
1760500980,4070.39,4080.7,4070.39,4077.59,3309514.0
1760501160,4077.95,4081.5,4073.67,4077.84,1704086.0
1760501340,4078.23,4084.6,4076.52,4083.91,2644282.0
1760501520,4083.91,4088.0,4082.52,4085.18,3573872.0
1760501700,4085.19,4090.99,4084.71,4090.99,2831234.0
1760501880,4091.0,4102.0,4090.88,4101.02,5231892.0
1760502060,4101.02,4108.0,4098.29,4099.38,5972688.0
1760502240,4099.38,4102.32,4095.63,4100.19,2578714.0
1760502420,4100.63,4103.88,4097.24,4100.09,2298718.0
1760502600,4100.32,4103.72,4097.75,4098.65,2801488.0
1760502780,4098.64,4098.72,4090.9,4097.24,4257582.0
1760502960,4097.43,4099.54,4093.2,4095.84,1779368.0
1760503140,4095.85,4098.87,4093.0,4097.28,1829836.0
1760503320,4097.28,4101.72,4096.1,4100.66,1641772.0
1760503500,4100.67,4111.66,4097.38,4107.16,5027602.0
1760503680,4106.95,4116.51,4106.54,4116.17,6977328.0
1760503860,4115.92,4122.28,4113.55,4114.36,5729156.0
1760504040,4114.36,4117.15,4112.04,4114.01,3488812.0
1760504220,4114.0,4117.5,4112.5,4114.55,1980512.0
1760504400,4116.23,4121.19,4113.97,4115.02,4071012.0
1760504580,4114.66,4121.44,4111.66,4113.0,3315216.0
1760504760,4113.0,4115.71,4107.85,4115.69,4630282.0
1760504940,4115.04,4117.66,4112.66,4114.27,2141452.0
1760505120,4114.26,4117.62,4111.36,4116.65,1776212.0
1760505300,4115.75,4119.99,4114.28,4117.11,3659746.0
1760505480,4117.38,4123.31,4115.64,4118.94,2767324.0
1760505660,4118.52,4119.84,4105.76,4105.76,3667648.0
1760505840,4105.26,4109.53,4103.33,4107.01,2737420.0
1760506020,4106.83,4106.83,4097.78,4104.2,3778816.0
1760506200,4104.2,4104.8,4091.56,4095.9,5402912.0
1760506380,4095.9,4110.59,4095.49,4106.68,3649472.0
1760506560,4106.69,4108.71,4103.52,4103.94,2102728.0
1760506740,4103.53,4113.77,4103.1,4113.47,1846120.0
1760506920,4113.38,4114.75,4107.02,4108.96,4081536.0
1760507100,4108.96,4111.54,4106.23,4106.23,2207670.0
1760507280,4106.23,4106.64,4096.85,4098.01,2563462.0
1760507460,4098.01,4105.76,4097.72,4102.55,1410214.0
1760507640,4102.55,4105.92,4101.99,4105.09,2089094.0
1760507820,4105.09,4109.91,4104.11,4108.0,768154.0
1760508000,4108.29,4111.38,4103.78,4109.35,3091038.0
1760508180,4108.7,4117.39,4106.76,4112.01,2631720.0
1760508360,4111.61,4112.0,4094.78,4096.18,5919184.0
1760508540,4096.18,4101.53,4089.38,4098.95,6327332.0
1760508720,4098.47,4099.94,4094.02,4098.69,2894606.0
1760508900,4098.7,4101.0,4087.08,4088.78,4669574.0
1760509080,4089.17,4093.19,4087.88,4087.89,3430894.0
1760509260,4088.2,4091.25,4077.58,4081.95,5625748.0
1760509440,4079.31,4081.32,4073.0,4076.93,8948030.0
1760509620,4077.31,4084.42,4074.88,4079.95,4651540.0
1760509800,4079.73,4080.6,4075.0,4079.76,3832736.0
1760509980,4079.76,4092.79,4079.2,4088.01,7675020.0
1760510160,4087.82,4094.97,4085.2,4093.82,1732384.0
1760510340,4093.81,4121.95,4093.41,4112.7,15511728.0
1760510520,4112.76,4115.19,4106.72,4108.14,6439738.0
1760510700,4108.14,4114.53,4106.74,4109.41,4161896.0
1760510880,4109.09,4112.43,4107.05,4107.86,2517330.0
1760511060,4108.05,4113.06,4104.42,4108.61,2992548.0
1760511240,4108.61,4111.5,4104.04,4105.55,1436080.0
1760511420,4105.54,4116.88,4105.54,4116.42,2164094.0
1760511600,4116.41,4118.24,4106.8,4106.81,4906020.0
1760511780,4106.32,4113.56,4106.32,4113.56,2326678.0
1760511960,4113.55,4114.75,4101.79,4109.29,3964564.0
1760512140,4109.62,4116.75,4109.31,4116.75,1927226.0
1760512320,4116.74,4122.74,4115.0,4116.58,4438558.0
1760512500,4117.41,4128.01,4116.83,4126.59,5318248.0
1760512680,4126.64,4126.86,4111.5,4115.26,5248530.0
1760512860,4115.26,4118.14,4112.83,4116.26,3602330.0
1760513040,4116.26,4119.05,4112.8,4113.38,3480108.0
1760513220,4113.09,4114.3,4110.76,4110.77,1113392.0
1760513400,4110.77,4112.99,4109.05,4109.1,2605230.0
1760513580,4109.36,4109.96,4105.33,4107.31,2497598.0
1760513760,4107.31,4116.14,4106.33,4114.95,1875398.0
1760513940,4114.94,4115.21,4109.02,4114.19,1097766.0
1760514120,4114.19,4114.3,4110.96,4112.62,721572.0
1760514300,4112.46,4114.57,4109.33,4113.56,1187962.0
1760514480,4113.57,4119.77,4113.52,4116.54,3903522.0
1760514660,4116.54,4119.57,4116.19,4118.72,1159228.0
1760514840,4118.72,4122.37,4118.51,4121.89,2797732.0
1760515020,4121.89,4123.0,4119.7,4120.01,2333130.0
1760515200,4119.8,4125.98,4117.01,4122.33,3764060.0
1760515380,4122.5,4128.8,4122.47,4126.63,3776286.0
1760515560,4126.64,4132.32,4123.85,4129.94,3555670.0
1760515740,4129.73,4134.74,4128.38,4133.38,3214062.0
1760515920,4133.39,4136.78,4130.52,4136.0,3330994.0
1760516100,4135.78,4138.64,4133.42,4134.94,5003404.0
1760516280,4134.74,4145.6,4129.22,4141.54,7943714.0
1760516460,4143.18,4148.93,4138.69,4145.4,6866312.0
1760516640,4145.25,4177.85,4136.02,4168.53,17672260.0
1760516820,4169.35,4173.6,4150.79,4172.41,22958428.0
1760517000,4172.17,4212.97,4170.38,4200.59,36411536.0
1760517180,4201.01,4214.18,4191.44,4194.71,20376384.0
1760517360,4194.34,4199.7,4190.95,4195.09,7325412.0
1760517540,4194.76,4200.95,4186.87,4198.74,6683854.0
1760517720,4198.43,4202.35,4190.34,4191.81,6971816.0
1760517900,4191.81,4192.49,4186.28,4186.3,5380372.0
1760518080,4186.4,4190.44,4181.71,4188.35,5122004.0
1760518260,4188.36,4188.36,4177.54,4181.38,5359612.0
1760518440,4181.05,4183.92,4176.88,4177.79,2526812.0
1760518620,4177.78,4180.54,4177.03,4180.14,3725620.0
1760518800,4179.76,4179.76,4168.93,4174.13,6527768.0
1760518980,4173.92,4183.0,4172.48,4180.09,5688818.0
1760519160,4180.1,4182.72,4170.61,4176.21,3827102.0
1760519340,4175.55,4178.79,4173.79,4176.91,2245286.0
1760519520,4176.91,4179.3,4175.63,4176.09,1430860.0
1760519700,4176.1,4179.02,4156.28,4158.0,10552372.0
1760519880,4157.54,4168.72,4157.54,4167.05,7534168.0
1760520060,4167.06,4167.06,4144.94,4151.24,10059780.0
1760520240,4151.23,4157.72,4148.0,4153.01,6880852.0
1760520420,4153.0,4153.01,4145.0,4152.01,5064778.0
1760520600,4152.01,4155.21,4135.22,4141.14,11749518.0
1760520780,4141.15,4153.06,4140.85,4151.75,7845792.0
1760520960,4151.47,4164.71,4150.11,4156.18,11232564.0
1760521140,4156.0,4159.65,4152.5,4155.43,6154406.0
1760521320,4155.43,4162.6,4155.42,4158.63,4064190.0
1760521500,4158.63,4167.89,4158.44,4159.36,4093214.0
1760521680,4159.36,4162.84,4155.91,4156.0,4133426.0
1760521860,4156.01,4156.01,4146.24,4148.54,3327280.0
1760522040,4148.99,4152.93,4147.03,4150.6,1787990.0
1760522220,4150.61,4155.0,4150.6,4154.61,1546846.0
1760522400,4154.61,4155.0,4142.92,4146.09,2902016.0
1760522580,4145.62,4146.93,4142.31,4144.56,2561966.0
1760522760,4144.56,4151.0,4144.56,4150.21,1832898.0
1760522940,4150.21,4150.94,4147.23,4149.62,1527936.0
1760523120,4149.61,4156.03,4146.05,4152.81,2032184.0
1760523300,4152.79,4153.01,4144.4,4144.41,1317830.0
1760523480,4144.41,4148.76,4143.5,4146.03,2053118.0
1760523660,4146.02,4146.48,4141.45,4144.47,1799268.0
1760523840,4144.48,4144.77,4120.0,4121.65,21044698.0
1760524020,4121.41,4128.38,4115.0,4125.66,23343106.0
1760524200,4125.1,4126.64,4114.08,4120.59,6420288.0
1760524380,4120.99,4129.43,4120.03,4125.04,5545740.0
1760524560,4125.04,4125.05,4110.0,4116.08,5344894.0
1760524740,4116.09,4121.47,4111.51,4113.3,3513726.0
1760524920,4113.04,4121.7,4112.52,4121.62,2154898.0
1760525100,4121.63,4125.64,4119.35,4123.53,3463638.0
1760525280,4123.53,4125.3,4117.0,4119.9,7991734.0
1760525460,4119.9,4123.93,4116.54,4119.23,2018240.0
1760525640,4119.24,4120.29,4115.79,4119.55,1807528.0
1760525820,4119.55,4120.42,4115.4,4116.95,1355226.0
1760526000,4116.85,4122.91,4113.34,4118.85,3317242.0
1760526180,4118.85,4120.21,4106.76,4110.81,3844796.0
1760526360,4110.82,4128.82,4110.81,4121.57,4748920.0
1760526540,4121.56,4124.31,4114.52,4114.68,3253426.0
1760526720,4114.68,4118.0,4112.26,4112.26,3360612.0
1760526900,4112.36,4114.52,4094.89,4098.54,13612576.0
1760527080,4095.38,4100.73,4083.28,4098.92,15697390.0
1760527260,4098.92,4105.85,4096.52,4103.62,7152974.0
1760527440,4103.61,4107.09,4101.46,4106.92,2480746.0
1760527620,4106.91,4106.91,4100.37,4102.37,1991682.0
1760527800,4102.37,4104.34,4095.79,4098.0,3254132.0
1760527980,4097.95,4103.26,4097.72,4102.9,1800212.0
1760528160,4102.91,4105.97,4099.18,4105.97,1489858.0
1760528340,4105.57,4109.34,4105.56,4107.46,2697018.0
1760528520,4107.45,4113.85,4107.45,4113.52,4098948.0
1760528700,4113.52,4113.84,4103.35,4103.35,2659740.0
1760528880,4103.36,4105.79,4103.01,4103.33,1531758.0
1760529060,4103.32,4103.6,4097.85,4100.66,2598924.0
1760529240,4100.67,4103.96,4094.41,4097.97,3462238.0
1760529420,4097.97,4100.28,4096.4,4098.55,1358904.0
1760529600,4098.06,4099.28,4091.21,4091.22,2777894.0
1760529780,4091.66,4102.0,4087.85,4101.99,5054516.0
1760529960,4101.5,4105.41,4095.01,4104.36,3398422.0
1760530140,4104.78,4104.78,4099.0,4099.61,2562074.0
1760530320,4099.61,4102.05,4095.0,4100.0,1463936.0
1760530500,4100.0,4102.64,4096.59,4097.55,1380576.0
1760530680,4097.54,4104.05,4090.12,4090.13,4303726.0
1760530860,4090.27,4100.0,4087.14,4100.0,5541594.0
1760531040,4100.17,4106.32,4092.18,4094.15,3820154.0
1760531220,4094.15,4094.15,4069.74,4075.99,15546868.0
1760531400,4075.33,4085.7,4073.2,4083.88,9266744.0
1760531580,4083.87,4087.83,4077.2,4077.59,5226930.0
1760531760,4078.01,4082.64,4075.0,4076.61,4795358.0
1760531940,4076.62,4084.61,4076.0,4083.0,3362336.0
1760532120,4083.01,4083.35,4079.35,4082.25,2720408.0
1760532300,4082.24,4086.22,4080.0,4080.01,3574712.0
1760532480,4080.0,4087.95,4079.39,4083.98,4564444.0
1760532660,4084.13,4093.09,4083.58,4088.65,5425828.0
1760532840,4088.0,4091.67,4087.35,4087.63,2032532.0
1760533020,4087.63,4093.83,4087.63,4092.93,2649998.0
1760533200,4092.94,4092.94,4078.24,4080.0,3428324.0
1760533380,4079.99,4080.0,4072.67,4074.09,5839790.0
1760533560,4074.1,4078.48,4069.16,4072.62,6366710.0
1760533740,4072.61,4081.0,4070.55,4078.2,3390224.0
1760533920,4078.1,4078.77,4066.0,4069.74,3760698.0
1760534100,4069.43,4072.87,4065.4,4072.29,6965984.0
1760534280,4072.28,4078.37,4069.77,4074.0,2222186.0
1760534460,4073.99,4080.65,4073.73,4079.62,1766928.0
1760534640,4079.62,4083.0,4076.27,4079.8,2011276.0
1760534820,4079.8,4084.81,4074.55,4074.82,2663576.0
1760535000,4074.38,4082.14,4055.0,4082.14,17912978.0
1760535180,4081.34,4095.93,4081.22,4092.03,15136020.0
1760535360,4091.88,4101.4,4079.17,4081.79,12812098.0
1760535540,4081.6,4083.33,4065.85,4078.75,10186522.0
1760535720,4078.75,4090.87,4071.26,4075.96,9701508.0
1760535900,4076.19,4084.61,4042.67,4054.39,19461120.0
1760536080,4054.6,4055.96,4013.27,4039.78,57154190.0
1760536260,4039.64,4054.47,4035.0,4048.99,22586398.0
1760536440,4048.69,4054.99,4040.0,4050.01,9724068.0
1760536620,4050.62,4059.16,4046.11,4053.12,8302398.0
1760536800,4053.54,4067.86,4051.01,4066.91,10297158.0
1760536980,4066.91,4073.49,4062.31,4073.0,7283786.0
1760537160,4072.38,4090.76,4069.68,4086.57,16865264.0
1760537340,4086.57,4103.2,4085.69,4096.73,19433862.0
1760537520,4097.6,4098.31,4083.65,4084.36,11450228.0
1760537700,4085.68,4097.99,4085.0,4087.86,9183754.0
1760537880,4088.2,4090.52,4075.7,4082.88,9481706.0
1760538060,4082.52,4089.99,4077.0,4087.29,4545072.0
1760538240,4087.53,4091.55,4075.88,4081.95,3322584.0
1760538420,4082.87,4083.81,4070.57,4077.74,5636362.0
1760538600,4078.54,4078.65,4061.95,4066.22,14503428.0
1760538780,4065.59,4065.59,4054.39,4055.46,15268546.0
1760538960,4055.22,4064.96,4054.38,4062.63,7030458.0
1760539140,4063.45,4066.83,4034.7,4037.21,11894232.0
1760539320,4037.11,4044.37,4030.76,4038.0,9882370.0
1760539500,4038.46,4038.46,4024.7,4026.84,10887720.0
1760539680,4026.85,4032.86,4020.7,4031.78,8965206.0
1760539860,4031.78,4031.78,3997.49,4001.11,23100092.0
1760540040,4000.0,4014.0,3991.0,3998.0,20213144.0
1760540220,3998.0,4014.59,3995.25,4007.86,11956924.0
1760540400,4008.22,4009.06,3988.22,3997.69,12247730.0
1760540580,3997.71,4008.28,3987.0,4005.0,11685600.0
1760540760,4004.99,4019.68,4004.02,4016.08,13401784.0
1760540940,4016.54,4020.0,4006.31,4006.47,5695942.0
1760541120,4006.68,4010.01,3995.57,4004.23,8552080.0
1760541300,4003.93,4005.32,3989.78,4001.95,11449224.0
1760541480,4000.94,4001.36,3991.8,3993.89,5624660.0
1760541660,3994.01,4009.56,3993.82,4002.75,5578410.0
1760541840,4002.1,4016.96,4001.9,4016.96,8740486.0
1760542020,4017.31,4036.99,4005.88,4007.97,17024414.0
1760542200,4006.76,4017.51,3997.77,3997.77,9673894.0
1760542380,3996.91,4004.43,3989.15,3994.62,10478352.0
1760542560,3994.15,3995.81,3977.88,3993.0,19957058.0
1760542740,3992.79,3997.77,3980.22,3985.35,10024568.0
1760542920,3984.61,3987.28,3973.23,3983.69,13610178.0
1760543100,3983.36,3983.66,3965.25,3976.84,12355242.0
1760543280,3977.27,3977.27,3960.98,3964.24,13613892.0
1760543460,3965.73,3972.2,3957.61,3971.48,14831996.0
1760543640,3971.98,3980.63,3966.2,3974.21,12169412.0
1760543820,3974.66,3981.7,3973.33,3979.23,7150224.0
1760544000,3979.4,3986.98,3974.66,3980.51,11553332.0
1760544180,3980.51,3990.99,3966.56,3968.01,14851428.0
1760544360,3968.82,3989.68,3964.18,3986.07,9115496.0
1760544540,3986.04,3988.73,3976.89,3981.33,3892354.0
1760544720,3981.41,3985.98,3971.34,3985.38,4376526.0
1760544900,3984.69,3988.88,3972.67,3978.53,8273994.0
1760545080,3978.53,3989.67,3976.87,3989.67,3318566.0
1760545260,3989.67,3993.01,3983.01,3993.01,5985434.0
1760545440,3991.76,3998.35,3989.6,3993.1,8648540.0
1760545620,3993.75,4001.21,3990.08,3992.4,7028206.0
1760545800,3992.4,3996.39,3987.09,3989.01,5572990.0
1760545980,3989.01,3989.15,3977.44,3983.85,5957768.0
1760546160,3983.66,3989.35,3980.8,3984.0,3972228.0
1760546340,3984.31,3987.5,3979.48,3982.32,2148922.0
1760546520,3981.77,3985.0,3979.84,3982.85,1642292.0
1760546700,3982.85,3985.62,3975.5,3984.96,4302960.0
1760546880,3984.96,3989.44,3982.94,3987.29,2681250.0
1760547060,3987.55,3992.74,3982.3,3988.05,2767198.0
1760547240,3988.05,3988.82,3976.34,3982.96,2438272.0
1760547420,3982.96,3982.96,3971.96,3974.61,3099194.0
1760547600,3974.95,3975.22,3959.34,3965.85,9545370.0
1760547780,3965.85,3968.33,3952.28,3960.72,8515790.0
1760547960,3960.8,3964.47,3948.37,3952.93,13091244.0
1760548140,3952.63,3952.92,3937.95,3943.01,21463736.0
1760548320,3942.2,3948.99,3933.74,3936.26,13973720.0
1760548500,3936.48,3948.61,3927.19,3943.24,20080834.0
1760548680,3944.22,3950.7,3938.68,3944.74,8478366.0
1760548860,3944.49,3952.0,3944.49,3945.28,6541350.0
1760549040,3944.97,3955.79,3941.32,3943.8,7199972.0
1760549220,3943.38,3947.44,3936.16,3945.63,3719394.0
1760549400,3945.63,3949.64,3933.21,3935.72,6135590.0
1760549580,3935.72,3955.9,3935.42,3955.35,4796856.0
1760549760,3955.35,3958.9,3951.62,3955.8,4653570.0
1760549940,3955.79,3963.87,3954.88,3962.23,8460280.0
1760550120,3962.23,3969.7,3961.11,3966.58,6152364.0
1760550300,3966.96,3976.17,3966.96,3975.08,7732184.0
1760550480,3975.07,3979.93,3973.36,3977.93,5974614.0
1760550660,3977.93,3985.86,3975.2,3982.35,6840800.0
1760550840,3982.41,3990.0,3981.24,3987.62,7247212.0
1760551020,3987.17,3992.48,3983.17,3990.96,3412290.0
1760551200,3990.79,3993.72,3979.71,3981.84,8196640.0
1760551380,3981.84,3981.84,3968.27,3978.22,9882636.0
1760551560,3977.85,3986.53,3977.18,3986.37,4845062.0
1760551740,3986.36,3987.6,3977.81,3978.67,4395024.0
1760551920,3978.93,3984.76,3978.4,3980.07,1939518.0
1760552100,3979.76,3989.27,3979.76,3987.1,5716222.0
1760552280,3987.09,3988.84,3980.5,3986.91,3708436.0
1760552460,3986.92,4003.4,3985.93,3994.16,13892476.0
1760552640,3994.09,4001.37,3994.0,3998.88,6733828.0
1760552820,3998.89,4003.22,3991.12,3992.76,4244302.0
1760553000,3992.76,3996.13,3990.61,3994.95,2360984.0
1760553180,3994.95,3997.56,3982.38,3985.13,5799296.0
1760553360,3985.13,3992.4,3976.12,3990.9,6110704.0
1760553540,3990.89,3992.32,3986.86,3992.26,1739370.0
1760553720,3992.05,3992.4,3982.22,3985.09,1858026.0
1760553900,3985.1,3988.31,3982.51,3987.8,2179654.0
1760554080,3987.8,3996.0,3986.8,3994.98,2534220.0
1760554260,3994.98,4002.69,3993.62,4001.68,2590364.0
1760554440,4001.67,4006.42,3999.39,4005.91,4227910.0
1760554620,4005.91,4011.56,4005.57,4005.58,5332444.0
1760554800,4005.5,4006.71,3993.01,3997.46,5272410.0
1760554980,3997.46,4000.0,3992.01,3994.56,2767416.0
1760555160,3994.44,3994.76,3983.48,3984.77,3301950.0
1760555340,3985.27,3988.9,3978.58,3985.15,2443538.0
1760555520,3985.4,3989.73,3983.78,3988.66,1249176.0
1760555700,3988.66,3999.79,3983.58,3993.94,9108508.0
1760555880,3993.93,4001.79,3993.08,4001.03,6126690.0
1760556060,4000.85,4007.72,3998.34,3998.97,3047878.0
1760556240,3999.56,4004.41,3998.75,4001.37,1311256.0
1760556420,4001.38,4005.89,4000.0,4000.01,2001074.0
1760556600,4000.01,4004.82,3999.24,4002.78,2977418.0
1760556780,4002.78,4004.14,3989.0,3989.01,1706914.0
1760556960,3989.63,3991.67,3982.5,3987.57,4511056.0
1760557140,3987.56,3987.73,3977.71,3987.1,5387230.0
1760557320,3987.09,3993.53,3987.09,3993.29,2148420.0
1760557500,3993.29,3993.29,3989.01,3989.01,1376482.0
1760557680,3988.93,3989.78,3981.21,3982.88,3089070.0
1760557860,3983.26,3983.33,3970.76,3977.92,6863420.0
1760558040,3976.14,3978.22,3968.69,3977.86,6433768.0
1760558220,3978.1,3983.28,3975.08,3979.91,4102340.0
1760558400,3981.08,3994.49,3980.15,3990.31,4704850.0
1760558580,3989.94,3994.31,3981.12,3981.77,4329536.0
1760558760,3981.78,3983.13,3979.0,3980.68,1564094.0
1760558940,3980.67,3986.43,3980.46,3983.25,1148462.0
1760559120,3982.59,3983.38,3980.52,3983.38,860878.0
1760559300,3983.99,3985.14,3977.09,3985.09,1523868.0
1760559480,3985.09,3993.36,3985.09,3992.25,4181498.0
1760559660,3992.24,3992.64,3982.53,3983.58,2016756.0
1760559840,3983.58,3985.94,3978.85,3979.25,2678638.0
1760560020,3979.26,3980.26,3955.5,3958.69,9788738.0
1760560200,3958.23,3958.23,3940.3,3951.29,23221824.0
1760560380,3950.65,3950.65,3935.01,3946.75,13197618.0
1760560560,3947.38,3956.92,3947.2,3955.87,6464374.0
1760560740,3955.86,3983.84,3955.86,3975.52,9497648.0
1760560920,3975.51,3982.64,3973.58,3981.36,4801964.0
1760561100,3981.36,3983.5,3962.0,3967.0,5386184.0
1760561280,3966.99,3982.45,3966.36,3976.06,2541116.0
1760561460,3976.13,3979.49,3970.57,3972.49,1363640.0
1760561640,3972.17,3972.75,3959.87,3965.78,1623114.0
1760561820,3965.78,3968.03,3958.0,3960.0,2130678.0
1760562000,3960.01,3966.1,3957.41,3962.39,3056208.0
1760562180,3962.39,3963.0,3953.77,3956.61,3249244.0
1760562360,3955.97,3973.19,3955.0,3963.51,3830436.0
1760562540,3963.32,3963.6,3938.01,3939.99,9429480.0
1760562720,3940.0,3955.21,3926.64,3955.21,13267812.0
1760562900,3955.5,3959.32,3942.51,3949.95,4001556.0
1760563080,3950.0,3952.19,3946.17,3950.31,4078606.0
1760563260,3950.66,3957.27,3950.07,3955.86,1569800.0
1760563440,3955.87,3964.1,3954.02,3964.1,2809204.0
1760563620,3964.09,3975.22,3962.51,3971.52,3060030.0
1760563800,3971.48,3974.69,3963.01,3970.48,5863208.0
1760563980,3970.71,3980.3,3970.7,3978.37,6073116.0
1760564160,3978.37,3980.0,3973.27,3974.09,2958116.0
1760564340,3973.83,3975.48,3965.81,3966.45,2435206.0
1760564520,3966.79,3972.58,3966.79,3967.76,1246054.0
1760564700,3967.76,3970.88,3954.6,3954.6,2122390.0
1760564880,3954.6,3957.51,3950.0,3952.79,4661606.0
1760565060,3952.78,3952.79,3940.2,3942.45,3225558.0
1760565240,3942.45,3949.0,3937.0,3948.99,2866636.0
1760565420,3947.39,3954.64,3943.84,3952.02,2635506.0
1760565600,3952.06,3956.8,3950.19,3954.99,2101776.0
1760565780,3955.29,3964.25,3949.2,3951.97,2932970.0
1760565960,3951.97,3966.66,3950.19,3952.16,4405640.0
1760566140,3951.97,3961.49,3950.97,3961.07,2133576.0
1760566320,3961.07,3969.21,3959.93,3967.81,2005932.0
1760566500,3967.81,3971.71,3961.34,3963.76,2516138.0
1760566680,3963.77,3980.4,3962.98,3976.35,4892122.0
1760566860,3975.84,3976.14,3960.94,3965.62,3630522.0
1760567040,3965.62,3972.91,3965.62,3969.08,1799926.0
1760567220,3969.08,3969.08,3963.13,3963.58,837520.0
1760567400,3963.58,3965.3,3962.64,3963.0,899532.0
1760567580,3962.99,3975.73,3962.99,3972.79,2988488.0
1760567760,3973.3,3976.91,3968.6,3975.68,3105120.0
1760567940,3975.69,3977.47,3973.45,3974.8,1874424.0
1760568120,3974.81,3977.0,3970.4,3972.3,902324.0
1760568300,3972.29,3973.66,3964.12,3967.89,1396016.0
1760568480,3967.23,3967.89,3952.01,3954.99,6142926.0
1760568660,3954.61,3962.98,3953.26,3959.69,3616722.0
1760568840,3959.67,3959.91,3950.84,3959.04,1111438.0
1760569020,3959.03,3961.5,3956.26,3959.69,729422.0
1760569200,3959.68,3965.99,3958.49,3962.42,774678.0
1760569380,3962.42,3963.94,3951.81,3953.59,2696728.0
1760569560,3953.58,3967.56,3953.58,3967.56,2506864.0
1760569740,3968.5,3975.88,3966.67,3973.62,3685898.0
1760569920,3974.26,3983.63,3972.9,3977.91,3970600.0
1760570100,3977.62,3983.11,3973.73,3980.62,2686840.0
1760570280,3980.62,3980.62,3964.77,3969.08,2806842.0
1760570460,3969.32,3981.61,3969.08,3980.23,2217584.0
1760570640,3980.23,3981.07,3976.6,3978.42,2347730.0
1760570820,3978.41,3979.61,3971.28,3978.42,2947256.0
1760571000,3978.43,3986.0,3978.42,3982.8,3966102.0
1760571180,3982.8,3984.7,3980.75,3982.56,1123092.0
1760571360,3982.61,3982.62,3974.87,3980.89,3018082.0
1760571540,3981.3,3985.85,3979.41,3982.43,3446912.0
1760571720,3982.14,3991.73,3982.13,3986.5,4943036.0
1760571900,3986.25,3987.3,3975.75,3979.98,2921146.0
1760572080,3979.98,3982.24,3976.0,3976.73,1298866.0
1760572260,3977.88,3981.37,3977.24,3980.2,958408.0
1760572440,3980.78,3982.2,3978.27,3982.2,1149626.0
1760572620,3982.2,3984.35,3982.2,3983.8,884042.0
1760572800,3983.8,3991.62,3982.12,3985.82,3889688.0
1760572980,3985.82,3990.54,3985.25,3986.99,2463018.0
1760573160,3986.98,3992.32,3977.07,3977.69,3372832.0
1760573340,3977.45,3982.32,3974.73,3978.98,4002704.0
1760573520,3978.51,3982.09,3973.78,3974.14,1312434.0
1760573700,3974.15,3987.4,3974.14,3987.16,1724402.0
1760573880,3987.16,3994.78,3978.31,3987.86,2571184.0
1760574060,3987.85,3992.3,3986.84,3989.33,2055114.0
1760574240,3989.01,3996.01,3985.11,3990.91,2942036.0
1760574420,3991.11,3995.6,3988.0,3992.48,1763094.0
1760574600,3992.84,3992.84,3978.62,3982.03,4433822.0
1760574780,3981.57,3991.18,3978.41,3990.91,1779170.0
1760574960,3990.98,3991.37,3977.36,3980.49,1524898.0
1760575140,3979.91,3984.7,3977.0,3979.36,1484392.0
1760575320,3979.6,3988.45,3978.78,3978.79,1449918.0
1760575500,3978.21,3983.91,3977.32,3980.74,2505424.0
1760575680,3980.71,3988.7,3979.81,3979.82,1336988.0
1760575860,3979.81,3984.81,3977.0,3984.74,1458264.0
1760576040,3984.95,3984.95,3978.0,3979.63,1886090.0
1760576220,3979.67,3980.4,3976.95,3979.96,1104792.0
1760576400,3979.97,3987.68,3978.0,3983.98,2902922.0
1760576580,3983.98,3992.68,3983.98,3992.13,3455578.0
1760576760,3992.14,4001.12,3991.0,3994.74,5059044.0
1760576940,3994.41,4005.81,3992.81,4005.57,5671112.0
1760577120,4005.58,4008.6,3997.75,3998.59,4452116.0
1760577300,3998.59,4000.28,3993.0,3996.41,2979148.0
1760577480,3996.41,3997.11,3991.38,3993.04,2759426.0
1760577660,3993.04,3995.84,3988.0,3988.0,2659890.0
1760577840,3988.0,3992.59,3986.36,3990.31,2000312.0
1760578020,3990.61,3995.8,3987.79,3992.38,1632340.0
1760578200,3991.99,3999.0,3988.03,3998.59,2152918.0
1760578380,3998.83,4002.99,3994.36,3994.36,3918366.0
1760578560,3994.18,3999.84,3992.59,3994.97,1438026.0
1760578740,3994.97,4003.32,3993.63,4000.04,2357530.0
1760578920,4000.04,4002.0,3995.61,3996.01,3042292.0
1760579100,3996.01,3997.21,3991.44,3992.95,1645504.0
1760579280,3992.99,4001.92,3991.1,4000.52,2827394.0
1760579460,4000.22,4009.74,4000.21,4003.8,6373624.0
1760579640,4003.79,4008.62,4003.0,4005.22,3768032.0
1760579820,4005.06,4009.5,4004.82,4007.99,2765672.0
1760580000,4007.99,4012.66,3999.48,4000.92,8186998.0
1760580180,4000.61,4011.0,3998.18,4009.27,5524938.0
1760580360,4009.28,4033.7,4005.0,4027.79,13567720.0
1760580540,4027.41,4027.99,4013.63,4016.29,8595444.0
1760580720,4016.29,4021.71,4015.4,4016.16,6859068.0
1760580900,4015.91,4020.09,4014.82,4016.99,3669948.0
1760581080,4016.99,4020.21,4013.48,4017.47,4251060.0
1760581260,4017.47,4024.28,4016.78,4018.12,3718156.0
1760581440,4017.71,4020.05,4015.07,4017.99,2192138.0
1760581620,4018.33,4024.9,4016.95,4024.12,4511300.0
1760581800,4024.12,4024.96,4017.09,4020.23,4241676.0
1760581980,4020.24,4021.85,4015.39,4015.68,2284484.0
1760582160,4015.44,4017.8,4011.3,4016.54,5307234.0
1760582340,4016.55,4018.19,4009.23,4014.76,3637012.0
1760582520,4014.77,4015.05,4010.28,4013.97,4512992.0
1760582700,4013.73,4019.99,4012.21,4019.92,2727632.0
1760582880,4019.91,4026.0,4019.65,4022.17,3248390.0
1760583060,4022.17,4025.9,4021.06,4024.2,3029564.0
1760583240,4023.95,4032.45,4022.26,4031.92,4226686.0
1760583420,4031.92,4032.17,4028.34,4029.43,2781014.0
1760583600,4029.43,4034.38,4026.6,4034.37,2910112.0
1760583780,4034.38,4034.38,4025.36,4027.8,2685962.0
1760583960,4027.8,4029.15,4021.1,4028.48,2516848.0
1760584140,4028.48,4031.25,4023.09,4025.11,1874158.0
1760584320,4025.1,4025.77,4022.88,4023.07,648892.0
1760584500,4023.08,4023.84,4019.13,4020.9,3183674.0
1760584680,4020.92,4025.68,4020.52,4021.23,1767462.0
1760584860,4021.24,4034.55,4021.23,4029.0,4899270.0
1760585040,4028.75,4031.06,4027.07,4028.75,1301972.0
1760585220,4028.76,4032.76,4027.48,4029.01,1701094.0
1760585400,4029.01,4029.01,4022.55,4026.98,2018370.0
1760585580,4026.98,4026.98,4022.3,4022.82,1142978.0
1760585760,4023.3,4027.92,4019.86,4026.17,2303536.0
1760585940,4026.16,4027.6,4023.85,4027.59,889006.0
1760586120,4027.6,4027.89,4023.4,4025.69,877612.0
1760586300,4025.7,4026.15,4020.05,4022.92,1527966.0
1760586480,4022.92,4024.5,4018.48,4020.06,1651974.0
1760586660,4020.0,4022.38,4016.68,4019.99,2062344.0
1760586840,4019.99,4021.41,4016.42,4017.0,1072304.0
1760587020,4017.0,4018.0,4009.68,4012.93,3178520.0
1760587200,4012.93,4016.59,4010.51,4016.58,2785866.0
1760587380,4016.59,4021.41,4016.58,4017.64,1224676.0
1760587560,4018.0,4019.83,4016.02,4018.72,911836.0
1760587740,4018.71,4026.24,4016.0,4022.46,2894826.0
1760587920,4022.46,4026.61,4022.14,4023.63,1634274.0
1760588100,4023.63,4028.65,4023.32,4028.63,2211276.0
1760588280,4028.31,4029.39,4024.29,4025.63,1325448.0
1760588460,4026.0,4028.6,4023.76,4024.45,800766.0
1760588640,4024.16,4026.48,4022.8,4025.5,923360.0
1760588820,4026.0,4027.23,4023.9,4024.0,589044.0
1760589000,4024.0,4025.4,4021.45,4024.86,1280638.0
1760589180,4024.86,4026.4,4021.83,4021.83,1007082.0
1760589360,4021.82,4022.05,4018.95,4020.24,1573480.0
1760589540,4020.24,4021.16,4013.14,4014.05,1685536.0
1760589720,4014.03,4014.58,4004.5,4006.52,7027168.0
1760589900,4006.52,4006.52,3990.38,3994.61,11039744.0
1760590080,3994.72,4003.59,3990.92,4002.3,5566004.0
1760590260,4002.3,4008.58,4001.4,4005.4,3330306.0
1760590440,4005.4,4005.84,4002.56,4004.47,4016046.0
1760590620,4004.48,4006.3,4002.73,4002.74,367290.0
1760590800,3997.16,4002.05,3995.04,3995.05,1816054.0
1760590980,3995.05,3999.01,3989.64,3996.0,5948826.0
1760591160,3996.01,3999.36,3991.69,3998.11,2439566.0
1760591340,3997.57,4002.0,3996.25,4001.22,2617700.0
1760591520,4001.22,4005.25,3999.29,4002.99,1737382.0
1760591700,4003.0,4004.99,3993.68,3993.69,2505224.0
1760591880,3994.47,4002.18,3993.68,4001.63,1642072.0
1760592060,4001.63,4001.99,3997.3,4001.86,1151754.0
1760592240,4001.86,4005.0,3996.49,3997.78,1613146.0
1760592420,3998.13,4000.74,3997.09,3997.09,940296.0
1760592600,3997.08,4004.44,3997.08,4002.44,4982988.0
1760592780,4002.45,4018.1,3998.53,4017.85,5898838.0
1760592960,4018.71,4018.81,4010.0,4012.64,3027206.0
1760593140,4012.63,4018.84,4011.13,4012.24,1873242.0
1760593320,4012.7,4017.92,4012.35,4015.14,1431432.0
1760593500,4015.14,4018.0,4012.0,4012.24,1202748.0
1760593680,4012.09,4012.09,4001.0,4002.02,3498296.0
1760593860,4002.35,4002.37,3977.76,3987.42,10515872.0
1760594040,3987.16,3992.41,3985.0,3992.36,3465912.0
1760594220,3992.35,3996.0,3992.35,3994.88,1527876.0
1760594400,3994.72,4000.56,3992.72,3999.05,2302736.0
1760594580,3999.05,4000.66,3995.26,3996.0,1600046.0
1760594760,3995.56,4012.77,3995.39,4001.4,5436770.0
1760594940,4001.41,4003.57,3997.0,4000.72,2236482.0
1760595120,4000.64,4004.85,3999.22,4000.0,1650516.0
1760595300,4000.0,4005.24,3998.24,3999.91,1891850.0
1760595480,3999.92,4004.7,3999.61,4003.98,1413204.0
1760595660,4003.98,4007.81,3999.33,4007.8,2351522.0
1760595840,4007.45,4011.6,4004.65,4010.34,2625720.0
1760596020,4010.61,4016.99,4009.66,4016.27,2544758.0
1760596200,4016.03,4029.76,4016.0,4024.19,8781304.0
1760596380,4023.92,4025.44,4017.3,4018.99,3898808.0
1760596560,4019.3,4021.35,4016.8,4020.25,2207916.0
1760596740,4019.77,4026.72,4019.77,4020.71,1848276.0
1760596920,4020.72,4022.35,4017.05,4018.62,970020.0
1760597100,4018.61,4023.95,4018.61,4021.55,1422316.0
1760597280,4021.53,4051.93,4020.53,4038.31,13321774.0
1760597460,4039.23,4042.4,4034.29,4037.26,7173072.0
1760597640,4037.27,4044.95,4036.58,4038.87,4653936.0
1760597820,4038.87,4042.42,4035.66,4039.94,2947470.0
1760598000,4039.92,4044.19,4037.58,4037.58,3593576.0
1760598180,4037.16,4038.26,4032.8,4033.15,3356538.0
1760598360,4033.15,4033.16,4029.93,4031.3,2034888.0
1760598540,4031.48,4033.69,4027.0,4028.36,2331384.0
1760598720,4028.36,4033.01,4024.84,4031.72,4515048.0
1760598900,4031.84,4032.4,4021.62,4024.47,3759470.0
1760599080,4024.47,4025.88,4017.13,4018.2,3874632.0
1760599260,4017.26,4018.01,4005.18,4009.02,10301780.0
1760599440,4009.15,4010.89,4001.18,4007.75,5807580.0
1760599620,4007.88,4007.91,4001.02,4001.19,3107450.0
1760599800,4001.03,4006.82,3997.46,4004.73,5532910.0
1760599980,4004.73,4008.09,4003.5,4004.24,3133192.0
1760600160,4004.25,4006.33,4000.94,4004.31,1297756.0
1760600340,4004.31,4009.0,3999.18,4005.82,3756818.0
1760600520,4005.83,4007.97,4004.2,4006.74,1956724.0
1760600700,4006.74,4006.75,4001.18,4004.98,2111312.0
1760600880,4003.99,4009.44,4002.11,4003.73,2237306.0
1760601060,4003.74,4005.12,3998.16,3998.65,2593276.0
1760601240,3998.65,4006.78,3992.46,4000.64,10618094.0
1760601420,4000.64,4003.93,3996.38,4003.29,4510432.0
1760601600,4002.8,4005.12,3998.71,3999.52,3665676.0
1760601780,3999.28,3999.34,3992.0,3994.61,3581468.0
1760601960,3994.6,3997.3,3989.71,3996.92,3381538.0
1760602140,3996.92,4000.81,3996.49,4000.22,2220302.0
1760602320,4000.21,4004.8,3998.84,4004.05,3278912.0
1760602500,4004.04,4004.04,3997.0,3999.03,1574068.0
1760602680,3999.03,4004.77,3999.03,4002.26,1635336.0
1760602860,4002.25,4005.95,3997.3,3998.01,1539790.0
1760603040,3997.71,3997.97,3995.0,3995.51,1407896.0
1760603220,3995.51,3995.81,3991.7,3993.94,1900354.0
1760603400,3994.12,3996.18,3993.0,3994.07,1757150.0
1760603580,3994.34,4000.18,3994.34,3998.85,2168672.0
1760603760,3998.68,3998.68,3981.0,3984.53,10289756.0
1760603940,3984.53,3996.1,3980.05,3992.01,6436562.0
1760604120,3992.01,3992.53,3988.49,3989.99,1400126.0
1760604300,3989.99,3992.0,3987.0,3987.8,3044838.0
1760604480,3987.81,3992.99,3985.37,3985.7,1641276.0
1760604660,3986.42,3994.38,3985.71,3991.99,2927474.0
1760604840,3992.0,3994.85,3991.99,3994.6,1454420.0
1760605020,3994.59,3996.19,3992.0,3992.62,3346588.0
1760605200,3992.63,3994.95,3990.99,3993.67,1379100.0
1760605380,3993.67,3996.99,3988.56,3996.75,1852838.0
1760605560,3997.0,4004.27,3996.99,4000.57,5096668.0
1760605740,4000.57,4005.88,3998.53,3999.59,2377516.0
1760605920,3999.33,3999.9,3994.54,3998.8,1206762.0
1760606100,3998.8,4001.55,3995.71,3997.72,2339890.0
1760606280,3997.72,3999.8,3993.19,3999.52,1852586.0
1760606460,3999.51,4002.51,3994.54,3994.71,1637826.0
1760606640,3994.71,3996.76,3989.13,3990.0,2143484.0
1760606820,3990.01,3990.44,3986.07,3986.27,1925168.0
1760607000,3986.03,3986.03,3968.79,3975.25,9238986.0
1760607180,3975.26,3975.26,3935.26,3958.13,33781774.0
1760607360,3958.74,3958.74,3937.9,3951.87,21670826.0
1760607540,3952.1,3963.26,3951.06,3959.2,9179462.0
1760607720,3959.21,4032.87,3958.17,4017.2,31702062.0
1760607900,4018.19,4041.04,4013.57,4026.63,35657398.0
1760608080,4026.31,4046.65,4021.86,4034.37,19150296.0
1760608260,4035.1,4035.11,4027.05,4029.74,8969590.0
1760608440,4029.57,4035.94,4021.39,4027.21,6759292.0
1760608620,4027.2,4033.26,4027.2,4028.27,7270526.0
1760608800,4028.0,4033.78,4027.61,4031.39,10377792.0
1760608980,4031.38,4043.0,4028.26,4030.31,10405190.0
1760609160,4030.62,4042.5,4030.62,4038.18,11038996.0
1760609340,4038.17,4038.65,4030.29,4033.18,7596210.0
1760609520,4033.12,4067.29,4033.12,4057.01,22818982.0
1760609700,4057.01,4077.87,4051.79,4065.34,14437984.0
1760609880,4065.34,4071.53,4058.09,4058.21,10044912.0
1760610060,4058.22,4060.68,4050.13,4052.97,7485742.0
1760610240,4052.15,4054.64,4048.28,4051.54,4138050.0
1760610420,4051.38,4051.38,4046.5,4047.76,4321918.0
1760610600,4047.76,4052.88,4045.82,4051.98,4552486.0
1760610780,4051.98,4052.68,4043.44,4044.77,3791214.0
1760610960,4044.78,4047.5,4042.94,4045.01,3251936.0
1760611140,4045.01,4056.56,4045.01,4055.81,5188072.0
1760611320,4055.81,4058.16,4052.61,4054.23,2964220.0
1760611500,4054.23,4058.26,4052.31,4054.76,3168036.0
1760611680,4054.93,4058.77,4052.53,4055.4,5070796.0
1760611860,4055.4,4055.41,4049.03,4054.25,2928466.0
1760612040,4054.51,4055.71,4049.63,4051.26,2764402.0
1760612220,4051.27,4053.77,4044.62,4047.21,4141532.0
1760612400,4046.1,4048.58,4040.64,4046.28,5250198.0
1760612580,4046.28,4054.0,4045.17,4052.56,4521216.0
1760612760,4052.56,4052.56,4036.8,4038.74,6505456.0
1760612940,4038.86,4044.28,4037.61,4041.04,5294832.0
1760613120,4041.65,4047.38,4041.01,4045.59,1541908.0
1760613300,4045.98,4051.09,4042.9,4042.91,4329978.0
1760613480,4042.66,4045.8,4041.18,4043.95,1396582.0
1760613660,4043.95,4046.0,4040.19,4043.11,3117308.0
1760613840,4043.11,4043.65,4036.61,4038.57,2985508.0
1760614020,4038.57,4040.8,4033.81,4037.48,3512792.0
1760614200,4037.22,4041.61,4031.39,4040.48,5303168.0
1760614380,4041.24,4046.01,4038.5,4041.64,3247418.0
1760614560,4041.65,4046.49,4040.39,4045.2,3388884.0
1760614740,4045.2,4049.76,4043.42,4048.73,2047138.0
1760614920,4048.73,4055.0,4048.73,4051.59,4099890.0
1760615100,4051.7,4057.03,4048.72,4055.78,3325062.0
1760615280,4056.07,4058.38,4052.09,4054.41,3549452.0
1760615460,4054.83,4054.83,4048.23,4052.22,1344038.0
1760615640,4052.22,4061.95,4050.19,4060.45,3938414.0
1760615820,4060.45,4061.61,4057.38,4060.75,2121164.0
1760616000,4060.75,4072.61,4057.82,4072.61,7230800.0
1760616180,4072.64,4088.23,4063.39,4063.87,13383436.0
1760616360,4063.86,4068.85,4055.59,4055.73,6090594.0
1760616540,4055.72,4056.13,4047.84,4049.8,7581686.0
1760616720,4049.79,4051.99,4045.58,4045.81,3673034.0
1760616900,4045.82,4050.34,4045.2,4049.17,4365486.0
1760617080,4049.17,4053.47,4044.0,4044.35,5190670.0
1760617260,4044.55,4046.92,4044.0,4046.91,2122434.0
1760617440,4046.92,4046.92,4038.61,4041.32,5041348.0
1760617620,4041.33,4044.99,4040.92,4044.99,3721024.0
1760617800,4045.0,4048.93,4041.23,4042.72,5391266.0
1760617980,4042.73,4049.52,4038.08,4045.83,3337458.0
1760618160,4046.04,4053.45,4044.79,4053.22,3356846.0
1760618340,4053.07,4057.73,4050.83,4051.03,4109976.0
1760618520,4051.03,4053.69,4050.18,4050.94,1410622.0
1760618700,4050.94,4054.18,4047.03,4047.91,2308796.0
1760618880,4047.54,4054.99,4047.54,4051.56,3043704.0
1760619060,4051.55,4057.0,4051.55,4055.55,2595750.0
1760619240,4055.56,4055.74,4052.48,4054.99,1408896.0
1760619420,4054.99,4061.44,4052.52,4052.53,4700372.0
1760619600,4052.43,4055.0,4049.61,4054.58,4399676.0
1760619780,4054.45,4054.45,4044.0,4048.82,4159724.0
1760619960,4048.81,4053.18,4048.0,4048.0,3170056.0
1760620140,4047.77,4047.77,4042.44,4043.01,2317670.0
1760620320,4043.01,4049.04,4041.5,4049.04,2236860.0
1760620500,4049.03,4052.99,4046.25,4052.39,4113262.0
1760620680,4052.4,4053.15,4040.42,4044.22,5915772.0
1760620860,4044.35,4044.93,4032.59,4038.52,6946376.0
1760621040,4038.53,4041.38,4036.81,4039.21,2944920.0
1760621220,4039.2,4044.01,4032.97,4043.8,4235468.0
1760621400,4043.79,4056.0,4038.0,4048.12,11977352.0
1760621580,4048.15,4056.16,4041.44,4051.56,6770916.0
1760621760,4050.68,4067.19,4048.1,4061.09,11972796.0
1760621940,4060.63,4063.59,4042.0,4047.42,8704452.0
1760622120,4047.73,4055.35,4043.0,4051.62,4814528.0
1760622300,4051.62,4058.87,4039.88,4040.3,6752002.0
1760622480,4040.3,4044.59,4015.01,4025.0,19534764.0
1760622660,4025.44,4026.77,4016.84,4021.48,10075812.0
1760622840,4021.57,4029.58,4018.03,4018.03,4568616.0
1760623020,4017.67,4025.64,4006.96,4019.78,16394496.0
1760623200,4019.36,4024.51,4003.29,4012.43,13055092.0
1760623380,4011.52,4016.77,4003.84,4016.29,8430106.0
1760623560,4016.98,4016.98,3995.06,4002.2,12784684.0
1760623740,4001.74,4001.76,3987.9,3990.33,12525672.0
1760623920,3989.9,3993.35,3981.41,3985.53,11590274.0
1760624100,3985.52,3996.18,3967.63,3972.3,22618986.0
1760624280,3972.53,3988.99,3972.29,3982.49,15377600.0
1760624460,3983.61,3994.94,3965.58,3990.54,10293608.0
1760624640,3991.08,3998.97,3984.76,3985.07,13330288.0
1760624820,3984.71,3996.05,3983.07,3993.92,9498072.0
1760625000,3993.58,4003.53,3993.0,3997.46,9904728.0
1760625180,3997.26,4002.21,3995.29,4002.0,7874266.0
1760625360,4002.0,4011.78,3995.17,4008.01,12493368.0
1760625540,4007.71,4042.52,4007.71,4042.52,25076468.0
1760625720,4042.38,4057.08,4041.68,4053.31,20081112.0
1760625900,4053.63,4055.95,4034.0,4034.96,14591856.0
1760626080,4035.15,4042.75,4022.85,4026.76,8255998.0
1760626260,4027.43,4030.73,4022.33,4029.43,7376638.0
1760626440,4029.41,4031.8,4021.94,4023.03,4640848.0
1760626620,4023.14,4025.68,4010.0,4013.83,9388608.0
1760626800,4013.84,4017.44,4008.0,4011.22,7559082.0
1760626980,4011.59,4012.57,3984.85,3991.83,18711776.0
1760627160,3991.17,4001.68,3988.2,3997.56,6718840.0
1760627340,3997.56,4011.85,3996.05,4011.29,6505982.0
1760627520,4010.57,4018.74,4009.61,4010.85,6631564.0
1760627700,4010.85,4012.56,3995.62,4001.82,4913784.0
1760627880,4001.83,4008.93,3996.78,4001.97,3464274.0
1760628060,4001.96,4007.29,3993.34,4000.44,6005726.0
1760628240,4000.66,4000.67,3979.54,3984.26,8938796.0
1760628420,3984.27,3984.74,3970.77,3977.24,13523872.0
1760628600,3977.14,3983.88,3963.12,3981.65,14232924.0
1760628780,3982.42,3982.42,3960.39,3963.51,12094460.0
1760628960,3963.08,3973.77,3952.0,3969.71,13565584.0
1760629140,3968.02,3972.89,3944.27,3955.06,16427472.0
1760629320,3954.75,3958.36,3943.5,3951.57,16955620.0
1760629500,3951.69,3952.24,3927.24,3938.91,30374936.0
1760629680,3938.92,3940.34,3912.53,3929.91,32695934.0
1760629860,3929.97,3934.0,3920.0,3922.17,9674168.0
1760630040,3921.88,3922.91,3890.39,3890.39,36900240.0
1760630220,3890.8,3908.46,3890.39,3905.04,24958164.0
1760630400,3905.0,3906.34,3871.56,3874.43,35565648.0
1760630580,3874.68,3895.21,3869.99,3887.76,23675976.0
1760630760,3887.55,3909.98,3886.26,3904.0,18132422.0
1760630940,3904.5,3911.66,3892.81,3902.03,10548466.0
1760631120,3901.96,3913.05,3896.62,3900.06,9067812.0
1760631300,3900.25,3908.45,3882.56,3887.46,12549176.0
1760631480,3887.9,3888.64,3873.35,3878.12,13533590.0
1760631660,3880.0,3889.6,3876.48,3882.52,12198130.0
1760631840,3882.55,3884.77,3866.0,3872.31,13268044.0
1760632020,3872.51,3884.09,3869.86,3877.33,8776304.0
1760632200,3877.76,3877.76,3855.0,3865.31,23220964.0
1760632380,3866.89,3879.36,3860.28,3870.41,10144956.0
1760632560,3870.56,3883.91,3870.56,3875.24,9113302.0
1760632740,3875.47,3907.25,3874.87,3902.15,16209412.0
1760632920,3901.91,3904.06,3887.51,3892.54,13821342.0
1760633100,3892.53,3904.0,3883.41,3898.24,9911274.0
1760633280,3897.53,3924.41,3897.0,3923.92,15423236.0
1760633460,3925.0,3929.39,3910.0,3927.52,14253092.0
1760633640,3927.87,3941.21,3923.37,3937.76,16771194.0
1760633820,3937.99,3966.35,3935.0,3963.07,19078834.0
1760634000,3963.08,3963.08,3934.21,3941.52,23883332.0
1760634180,3941.54,3942.91,3928.82,3934.74,11039816.0
1760634360,3935.1,3943.26,3927.07,3938.16,11866100.0
1760634540,3938.16,3940.0,3924.12,3935.09,10173252.0
1760634720,3934.77,3940.9,3926.76,3926.76,8803304.0
1760634900,3926.32,3948.99,3926.01,3944.73,8596136.0
1760635080,3944.72,3960.31,3941.08,3943.39,13003926.0
1760635260,3943.38,3943.38,3930.08,3932.68,6172818.0
1760635440,3932.68,3938.24,3928.76,3935.56,3722692.0
1760635620,3935.55,3949.89,3935.55,3944.0,4356470.0
1760635800,3944.0,3952.61,3937.26,3947.35,4322096.0
1760635980,3947.34,3947.35,3933.88,3936.06,3832840.0
1760636160,3935.33,3945.79,3933.79,3945.51,4704968.0
1760636340,3945.29,3945.29,3924.5,3927.69,4460662.0
1760636520,3927.9,3930.24,3919.86,3925.38,7994998.0
1760636700,3925.39,3926.2,3917.59,3924.71,5936574.0
1760636880,3924.27,3933.11,3919.78,3925.54,4926946.0
1760637060,3925.53,3926.21,3916.33,3917.16,6694104.0
1760637240,3917.38,3924.54,3914.06,3920.28,5248398.0
1760637420,3919.7,3922.26,3915.78,3920.15,2733224.0
1760637600,3920.11,3920.59,3906.69,3908.53,7584366.0
1760637780,3909.2,3909.25,3890.11,3892.8,14351704.0
1760637960,3891.38,3900.28,3887.02,3891.53,8894322.0
1760638140,3890.83,3894.11,3881.54,3890.52,10406088.0
1760638320,3889.78,3889.88,3876.01,3884.56,10967522.0
1760638500,3883.46,3905.99,3877.5,3901.45,15571304.0
1760638680,3901.1,3902.0,3887.57,3897.38,7701808.0
1760638860,3897.38,3903.5,3893.62,3900.78,6646844.0
1760639040,3900.79,3900.79,3883.79,3888.59,6719040.0
1760639220,3888.6,3891.0,3880.51,3887.63,2827888.0
1760639400,3887.37,3894.33,3882.94,3886.39,4574050.0
1760639580,3886.38,3906.7,3879.52,3906.38,4145114.0
1760639760,3903.5,3904.5,3892.48,3896.16,8032240.0
1760639940,3896.35,3913.59,3895.0,3905.22,9231634.0
1760640120,3905.08,3914.79,3896.81,3906.38,5925808.0
1760640300,3907.15,3917.4,3901.51,3908.61,9276064.0
1760640480,3908.6,3908.95,3891.18,3896.88,6169488.0
1760640660,3897.02,3900.49,3890.09,3898.59,5035856.0
1760640840,3898.59,3903.48,3893.26,3895.91,3932704.0
1760641020,3895.62,3905.0,3893.39,3903.72,2545714.0
1760641200,3904.0,3911.45,3884.8,3887.5,5589826.0
1760641380,3888.66,3897.91,3881.19,3894.57,5726886.0
1760641560,3894.59,3904.0,3891.18,3893.36,2490422.0
1760641740,3893.35,3900.44,3886.36,3887.85,3128364.0
1760641920,3887.73,3888.99,3877.64,3882.29,4212938.0
1760642100,3882.69,3888.38,3880.02,3883.68,3736884.0
1760642280,3883.67,3886.96,3863.25,3867.46,9150388.0
1760642460,3867.31,3880.62,3858.36,3879.25,9540832.0
1760642640,3879.26,3885.65,3868.89,3870.36,4854516.0
1760642820,3870.4,3878.95,3870.36,3873.51,3665544.0
1760643000,3873.5,3876.52,3853.64,3858.29,11467456.0
1760643180,3858.29,3867.75,3850.75,3858.76,14122014.0
1760643360,3858.76,3872.0,3857.67,3861.02,5054578.0
1760643540,3860.98,3866.04,3850.0,3863.43,7501650.0
1760643720,3863.34,3866.45,3856.25,3860.94,3760562.0
1760643900,3861.12,3865.22,3851.94,3862.14,8337268.0
1760644080,3862.14,3876.49,3858.01,3875.44,6178240.0
1760644260,3875.28,3889.39,3872.0,3882.84,7640410.0
1760644440,3882.82,3885.8,3869.44,3869.9,5149238.0
1760644620,3870.56,3870.8,3862.8,3865.56,4801766.0
1760644800,3865.82,3879.86,3865.66,3874.88,2657724.0
1760644980,3874.04,3874.43,3856.14,3862.36,4673118.0
1760645160,3862.37,3872.47,3860.9,3872.18,3200936.0
1760645340,3872.18,3873.59,3865.32,3866.88,1954704.0
1760645520,3866.87,3868.4,3856.52,3859.69,2527892.0
1760645700,3859.7,3869.33,3858.21,3867.81,2396422.0
1760645880,3867.8,3870.47,3862.51,3868.36,1978260.0
1760646060,3868.08,3868.67,3860.78,3865.22,1448888.0
1760646240,3865.22,3867.96,3860.0,3860.57,1461286.0
1760646420,3860.57,3860.57,3850.45,3856.39,4432560.0
1760646600,3857.04,3860.24,3835.92,3842.75,15422920.0
1760646780,3842.91,3846.75,3823.99,3838.01,21489532.0
1760646960,3837.73,3851.99,3835.28,3847.31,6310482.0
1760647140,3846.54,3848.64,3831.57,3833.38,4121716.0
1760647320,3833.39,3846.94,3833.03,3845.55,3771088.0
1760647500,3845.1,3859.57,3845.1,3859.56,6818574.0
1760647680,3859.2,3863.0,3847.08,3854.88,6226944.0
1760647860,3854.34,3856.42,3850.0,3850.0,2278272.0
1760648040,3850.0,3856.73,3837.97,3839.0,6216156.0
1760648220,3838.61,3849.68,3837.5,3849.39,3320370.0
1760648400,3849.67,3856.99,3848.83,3852.23,2480378.0
1760648580,3852.23,3857.28,3848.84,3855.4,2124962.0
1760648760,3855.4,3855.4,3840.76,3845.47,2865378.0
1760648940,3845.46,3851.5,3838.36,3851.49,6657144.0
1760649120,3851.5,3863.24,3848.6,3857.33,4213746.0
1760649300,3857.33,3871.18,3853.38,3864.5,6547578.0
1760649480,3864.18,3868.14,3860.55,3862.27,3046106.0
1760649660,3862.27,3862.27,3855.0,3858.66,2524850.0
1760649840,3858.66,3864.49,3858.15,3863.64,1788042.0
1760650020,3863.64,3868.69,3863.64,3868.69,1956330.0
1760650200,3868.27,3870.23,3864.76,3869.24,1503208.0
1760650380,3869.04,3877.56,3867.81,3877.43,3903740.0
1760650560,3877.41,3877.97,3871.09,3875.41,2594686.0
1760650740,3875.42,3877.2,3868.43,3869.52,2302094.0
1760650920,3869.51,3870.79,3867.65,3870.24,1629446.0
1760651100,3870.23,3877.06,3868.41,3877.06,1016168.0
1760651280,3876.87,3878.99,3871.8,3874.58,1261806.0
1760651460,3875.0,3880.0,3872.64,3875.54,3060602.0
1760651640,3875.53,3881.21,3875.53,3879.37,2117848.0
1760651820,3879.38,3884.0,3876.09,3881.6,1751886.0
1760652000,3881.61,3889.09,3870.69,3878.16,5840568.0
1760652180,3878.15,3881.3,3872.22,3872.22,1911962.0
1760652360,3872.23,3877.15,3870.13,3872.0,2541942.0
1760652540,3871.99,3875.09,3864.39,3872.02,4028062.0
1760652720,3872.03,3874.46,3863.95,3865.0,2327704.0
1760652900,3865.01,3871.83,3861.69,3871.83,1623578.0
1760653080,3871.83,3873.0,3866.23,3871.34,2209050.0
1760653260,3871.34,3873.16,3870.0,3870.23,1386578.0
1760653440,3870.59,3875.24,3870.01,3874.51,1588052.0
1760653620,3874.94,3876.15,3869.62,3871.99,1193192.0
1760653800,3872.0,3875.26,3869.35,3874.26,2027970.0
1760653980,3874.26,3875.84,3867.29,3871.41,1649320.0
1760654160,3871.51,3878.23,3871.5,3878.23,1870924.0
1760654340,3878.22,3878.23,3872.99,3874.87,851906.0
1760654520,3874.71,3876.56,3866.33,3869.86,814870.0
1760654700,3869.86,3869.86,3864.92,3868.01,1424074.0
1760654880,3868.0,3871.99,3866.4,3871.25,1747208.0
1760655060,3871.25,3876.63,3868.93,3876.62,1460848.0
1760655240,3876.63,3876.63,3861.94,3864.55,1598678.0
1760655420,3864.03,3864.68,3861.6,3863.25,1192172.0
1760655600,3863.26,3875.0,3859.29,3873.56,2242354.0
1760655780,3873.55,3875.36,3868.97,3869.31,1669730.0
1760655960,3869.32,3875.87,3867.37,3873.25,1652406.0
1760656140,3873.26,3879.0,3871.51,3878.63,3137702.0
1760656320,3878.63,3882.01,3876.61,3877.84,2168412.0
1760656500,3877.83,3885.53,3877.83,3885.53,1686554.0
1760656680,3885.54,3892.28,3882.13,3892.28,4800276.0
1760656860,3892.47,3894.0,3886.49,3888.8,4548574.0
1760657040,3888.7,3896.12,3887.5,3889.65,5335506.0
1760657220,3889.46,3893.05,3885.1,3890.99,3093916.0
1760657400,3890.71,3890.99,3887.73,3888.68,1690908.0
1760657580,3888.44,3894.17,3888.44,3889.47,1543158.0
1760657760,3889.47,3889.62,3882.01,3882.31,2432054.0
1760657940,3883.51,3887.21,3882.0,3886.5,936868.0
1760658120,3886.49,3886.91,3883.0,3885.08,640740.0
1760658300,3885.09,3893.74,3885.0,3888.33,1765950.0
1760658480,3888.15,3888.16,3881.51,3884.52,1594872.0
1760658660,3884.53,3889.62,3882.51,3888.45,1153500.0
1760658840,3888.57,3890.79,3887.01,3890.44,687762.0
1760659020,3890.44,3893.23,3890.43,3892.02,1297426.0
1760659200,3892.01,3892.01,3887.38,3891.67,1555224.0
1760659380,3891.67,3896.0,3886.83,3891.61,2869066.0
1760659560,3892.11,3898.8,3890.0,3897.52,2867410.0
1760659740,3897.52,3901.15,3895.1,3900.09,2800820.0
1760659920,3900.08,3903.63,3896.23,3901.02,2335726.0
1760660100,3901.02,3903.99,3897.36,3898.24,2849700.0
1760660280,3898.24,3902.76,3896.69,3898.92,1299966.0
1760660460,3898.92,3907.31,3898.12,3906.3,2753500.0
1760660640,3906.24,3913.11,3902.63,3902.75,4682432.0
1760660820,3902.75,3913.4,3902.63,3911.87,2967020.0
1760661000,3911.84,3914.9,3906.38,3914.17,4104496.0
1760661180,3914.17,3917.47,3913.2,3917.26,4563802.0
1760661360,3917.56,3919.68,3913.51,3913.51,3455168.0
1760661540,3913.51,3923.99,3912.4,3920.46,4676890.0
1760661720,3920.61,3923.67,3917.54,3918.12,2752580.0
1760661900,3918.01,3918.32,3912.96,3916.72,1611776.0
1760662080,3916.72,3919.52,3912.66,3918.93,2922466.0
1760662260,3918.92,3919.15,3912.0,3914.89,1802534.0
1760662440,3914.89,3924.41,3914.88,3921.0,2388074.0
1760662620,3921.0,3925.43,3919.56,3925.42,1363288.0
1760662800,3926.0,3930.0,3920.19,3926.2,3854666.0
1760662980,3925.9,3931.64,3923.48,3929.79,2996474.0
1760663160,3929.79,3948.06,3927.09,3941.02,16129476.0
1760663340,3941.02,3943.64,3933.11,3933.48,4182776.0
1760663520,3933.24,3935.6,3931.58,3933.03,1892744.0
1760663700,3933.03,3940.74,3932.68,3933.11,2896342.0
1760663880,3933.11,3933.11,3928.61,3929.3,2437970.0
1760664060,3929.37,3929.37,3925.0,3927.6,3308604.0
1760664240,3927.61,3930.97,3924.74,3928.66,1828086.0
1760664420,3928.65,3929.49,3924.85,3928.92,2512920.0
1760664600,3928.92,3932.0,3925.01,3925.4,2317832.0
1760664780,3925.41,3926.09,3917.23,3919.99,7231016.0
1760664960,3919.89,3920.36,3916.01,3918.97,2494572.0
1760665140,3918.97,3920.38,3908.95,3914.4,6321828.0
1760665320,3914.39,3919.07,3914.25,3917.78,3750892.0
1760665500,3918.0,3919.89,3915.18,3917.68,1780646.0
1760665680,3917.79,3921.7,3915.0,3917.37,2080574.0
1760665860,3917.37,3917.57,3909.28,3909.89,2489088.0
1760666040,3909.69,3910.0,3904.0,3909.19,5222092.0
1760666220,3909.29,3919.64,3909.18,3918.54,2347906.0
1760666400,3918.55,3922.38,3914.61,3921.67,3206540.0
1760666580,3921.66,3923.34,3912.5,3912.77,2100856.0
1760666760,3912.89,3914.57,3909.67,3909.98,2029260.0
1760666940,3909.98,3913.0,3906.44,3911.19,3089904.0
1760667120,3911.3,3916.27,3908.22,3912.63,4348470.0
1760667300,3912.63,3912.78,3904.73,3908.81,2572716.0
1760667480,3908.81,3908.99,3904.64,3907.11,2029894.0
1760667660,3907.56,3913.63,3907.22,3907.37,2002830.0
1760667840,3907.36,3908.14,3902.68,3904.3,2704828.0
1760668020,3904.3,3904.3,3898.05,3901.01,5001880.0
1760668200,3901.01,3907.84,3899.76,3907.84,2952904.0
1760668380,3907.84,3913.58,3905.0,3913.15,4270060.0
1760668560,3913.14,3914.54,3906.25,3910.05,2136340.0
1760668740,3910.06,3918.74,3910.06,3913.86,3130058.0
1760668920,3914.26,3923.42,3914.26,3919.09,3131318.0
1760669100,3919.72,3924.99,3919.66,3920.51,2770934.0
1760669280,3920.51,3923.0,3916.27,3916.28,2809558.0
1760669460,3916.27,3917.49,3913.43,3917.1,1269280.0
1760669640,3916.92,3929.43,3915.44,3925.78,4450778.0
1760669820,3925.77,3925.77,3919.18,3920.99,3017200.0
1760670000,3920.99,3927.99,3920.0,3926.38,3333204.0
1760670180,3926.59,3930.63,3921.53,3921.82,3980884.0
1760670360,3921.83,3922.43,3917.47,3922.23,2444654.0
1760670540,3922.01,3925.78,3917.9,3920.0,2449604.0
1760670720,3920.39,3925.74,3920.39,3922.95,2357228.0
1760670900,3922.95,3932.0,3922.62,3927.21,1895836.0
1760671080,3927.22,3930.34,3925.97,3926.22,1244048.0
1760671260,3926.22,3931.0,3922.45,3925.65,2017312.0
1760671440,3925.65,3928.46,3925.01,3926.04,1374406.0
1760671620,3926.05,3928.3,3926.04,3927.02,1451574.0
1760671800,3927.01,3930.74,3924.55,3930.3,2219262.0
1760671980,3930.29,3931.09,3927.39,3930.35,968024.0
1760672160,3930.36,3930.36,3923.09,3924.57,1223184.0
1760672340,3923.89,3925.8,3922.0,3923.89,1258998.0
1760672520,3923.89,3924.21,3920.68,3921.99,2189354.0
1760672700,3921.8,3928.98,3921.79,3927.53,2039576.0
1760672880,3927.52,3930.61,3927.52,3929.09,1263628.0
1760673060,3929.1,3929.1,3923.16,3926.56,1125244.0
1760673240,3926.34,3933.33,3926.01,3931.37,1757204.0
1760673420,3931.38,3933.07,3930.72,3931.35,1527212.0
1760673600,3931.44,3934.73,3929.14,3930.26,1180266.0
1760673780,3930.26,3934.52,3927.71,3928.46,1047026.0
1760673960,3928.59,3928.99,3925.31,3925.31,1562008.0
1760674140,3925.05,3927.42,3923.77,3925.12,1159768.0
1760674320,3925.13,3928.8,3924.81,3927.88,1150072.0
1760674500,3927.88,3929.76,3924.82,3925.04,1046364.0
1760674680,3925.04,3928.3,3923.34,3925.94,1112412.0
1760674860,3925.65,3926.29,3917.64,3919.99,1993764.0
1760675040,3920.0,3921.64,3918.21,3918.67,1278878.0
1760675220,3919.14,3919.89,3917.21,3919.66,1360202.0
1760675400,3919.62,3928.37,3919.62,3927.0,1431928.0
1760675580,3927.01,3927.99,3922.5,3922.74,2529352.0
1760675760,3922.73,3925.19,3918.65,3920.67,1680002.0
1760675940,3920.4,3923.82,3917.75,3923.81,1558628.0
1760676120,3923.81,3927.0,3917.57,3918.25,1105484.0
1760676300,3918.26,3920.81,3914.98,3919.23,3267380.0
1760676480,3919.23,3920.8,3911.0,3918.31,2885420.0
1760676660,3918.8,3920.0,3913.44,3913.44,1782086.0
1760676840,3913.44,3915.28,3908.53,3914.35,2900288.0
1760677020,3914.35,3916.0,3910.97,3910.97,1872606.0
1760677200,3911.0,3912.52,3907.37,3911.99,4963352.0
1760677380,3911.99,3913.74,3910.65,3913.72,1309254.0
1760677560,3913.72,3915.78,3906.66,3909.19,3856702.0
1760677740,3909.19,3914.37,3908.58,3912.01,1792692.0
1760677920,3912.01,3913.23,3908.4,3909.32,1929376.0
1760678100,3909.43,3909.43,3904.3,3907.93,2290634.0
1760678280,3907.93,3909.74,3904.41,3908.76,2098320.0
1760678460,3908.75,3917.86,3908.24,3916.06,2815910.0
1760678640,3917.0,3918.84,3915.27,3917.62,1002760.0
1760678820,3917.55,3921.5,3917.55,3918.59,2405512.0
1760679000,3918.81,3921.41,3911.84,3917.88,2317428.0
1760679180,3917.97,3919.99,3909.37,3911.77,1946944.0
1760679360,3911.76,3915.45,3908.32,3910.15,1528372.0
1760679540,3910.53,3910.54,3900.84,3904.85,5704374.0
1760679720,3904.85,3905.73,3896.27,3898.45,6640248.0
1760679900,3898.45,3902.35,3897.03,3899.31,4046394.0
1760680080,3899.2,3901.04,3895.32,3897.21,4890838.0
1760680260,3897.2,3903.36,3893.5,3895.01,4935080.0
1760680440,3894.61,3900.0,3894.61,3899.59,3291534.0
1760680620,3899.59,3899.75,3895.56,3895.56,758692.0
1760680800,3893.91,3900.3,3892.3,3900.17,2467074.0
1760680980,3900.17,3905.28,3897.7,3901.76,4707032.0
1760681160,3901.76,3901.77,3898.51,3900.19,2299528.0
1760681340,3900.18,3903.0,3889.41,3892.42,3977012.0
1760681520,3892.08,3895.47,3888.85,3894.45,3733568.0
1760681700,3894.51,3898.24,3891.75,3892.56,2208626.0
1760681880,3892.42,3892.72,3874.83,3882.71,9697526.0
1760682060,3882.84,3888.37,3870.83,3877.49,7715356.0
1760682240,3877.5,3878.99,3868.38,3870.23,10225782.0
1760682420,3870.38,3874.42,3862.06,3865.05,9596002.0
1760682600,3865.38,3869.55,3846.45,3849.07,20948366.0
1760682780,3849.41,3855.0,3840.87,3841.2,9653394.0
1760682960,3840.84,3842.6,3826.61,3840.74,21358656.0
1760683140,3839.62,3845.37,3824.08,3829.05,14845912.0
1760683320,3828.4,3840.02,3822.85,3826.95,12611952.0
1760683500,3827.46,3834.78,3824.16,3826.5,8701032.0
1760683680,3826.79,3827.51,3806.22,3812.89,29492826.0
1760683860,3813.08,3836.41,3808.28,3834.28,13214446.0
1760684040,3834.33,3834.6,3819.0,3822.68,7629888.0
1760684220,3822.95,3825.36,3815.35,3818.37,7389932.0
1760684400,3818.36,3822.41,3810.22,3819.33,10631462.0
1760684580,3819.14,3819.29,3805.01,3811.02,12531880.0
1760684760,3811.03,3814.57,3767.63,3780.0,55943382.0
1760684940,3780.41,3791.6,3769.3,3788.85,21078456.0
1760685120,3787.96,3793.67,3777.8,3777.81,8978952.0
1760685300,3777.82,3789.1,3776.69,3788.53,8006026.0
1760685480,3788.76,3795.72,3780.96,3784.72,11136986.0
1760685660,3784.49,3795.48,3782.59,3785.01,7546814.0
1760685840,3785.38,3801.82,3781.4,3786.55,15411166.0
1760686020,3786.88,3789.51,3779.18,3783.12,5883564.0
1760686200,3782.51,3794.74,3759.57,3765.53,14179598.0
1760686380,3766.72,3781.89,3764.94,3780.75,12945204.0
1760686560,3780.71,3792.0,3772.84,3776.01,9009584.0
1760686740,3776.01,3784.06,3772.73,3776.7,5917916.0
1760686920,3776.96,3780.21,3769.5,3776.2,8582744.0
1760687100,3776.19,3784.99,3774.02,3777.37,7382130.0
1760687280,3777.1,3785.25,3774.52,3782.01,6882180.0
1760687460,3782.01,3787.81,3763.29,3763.29,13423740.0
1760687640,3762.49,3767.21,3754.07,3758.09,22032160.0
1760687820,3758.41,3758.65,3750.85,3754.78,12912466.0
1760688000,3755.11,3759.89,3749.25,3751.73,24431604.0
1760688180,3751.74,3751.85,3737.59,3740.38,27638330.0
1760688360,3740.17,3757.97,3734.99,3751.03,12862926.0
1760688540,3750.43,3768.11,3747.05,3754.81,10863140.0
1760688720,3754.89,3755.53,3740.0,3741.12,6671206.0
1760688900,3741.12,3743.51,3712.0,3732.4,38066032.0
1760689080,3732.64,3738.4,3717.71,3723.39,15620644.0
1760689260,3722.78,3731.63,3704.83,3720.39,18642076.0
1760689440,3721.5,3742.96,3714.27,3734.45,19515360.0
1760689620,3734.34,3734.56,3719.02,3730.51,11268438.0
1760689800,3730.51,3742.8,3724.26,3735.21,15876642.0
1760689980,3735.76,3743.38,3734.5,3740.7,9700978.0
1760690160,3741.03,3757.43,3736.43,3736.76,13397266.0
1760690340,3736.52,3739.53,3729.31,3734.65,8059116.0
1760690520,3734.64,3734.78,3720.08,3720.08,9262682.0
1760690700,3720.82,3726.64,3715.14,3715.91,9084200.0
1760690880,3716.48,3719.37,3706.82,3708.09,9285096.0
1760691060,3707.87,3714.09,3703.05,3704.85,12251658.0
1760691240,3705.03,3711.91,3704.7,3706.46,7474644.0
1760691420,3706.6,3715.18,3705.9,3707.36,5243108.0
1760691600,3707.37,3719.37,3695.5,3705.75,15606272.0
1760691780,3705.54,3727.85,3704.98,3724.76,12860380.0
1760691960,3724.76,3737.93,3720.12,3729.6,12242856.0
1760692140,3730.0,3736.1,3725.29,3734.58,9522296.0
1760692320,3734.46,3736.59,3728.29,3733.54,6307350.0
1760692500,3734.2,3736.2,3728.83,3732.84,4821520.0
1760692680,3733.61,3740.61,3726.32,3733.59,8121518.0
1760692860,3732.4,3737.67,3721.66,3724.83,4874108.0
1760693040,3724.82,3735.99,3722.28,3734.29,5992678.0
1760693220,3734.75,3742.96,3732.11,3742.23,5510254.0
1760693400,3742.29,3753.72,3740.75,3750.0,19648590.0
1760693580,3750.0,3760.5,3749.19,3757.01,12526868.0
1760693760,3756.36,3766.0,3753.64,3763.44,11120260.0
1760693940,3763.44,3766.66,3749.06,3750.88,7698226.0
1760694120,3751.7,3751.7,3743.0,3743.0,7071970.0
1760694300,3743.07,3749.46,3742.6,3746.0,4443952.0
1760694480,3746.35,3746.35,3733.43,3734.93,8446174.0
1760694660,3735.14,3741.22,3734.43,3738.26,3207306.0
1760694840,3738.94,3740.76,3732.85,3735.77,3538034.0
1760695020,3735.76,3736.22,3722.27,3722.31,8456756.0
1760695200,3722.01,3730.11,3721.89,3729.09,5924054.0
1760695380,3729.09,3737.13,3727.19,3733.67,8123572.0
1760695560,3733.67,3734.4,3717.35,3717.76,8275686.0
1760695740,3718.19,3723.99,3716.38,3719.17,5962986.0
1760695920,3719.16,3720.99,3698.56,3716.75,16137392.0
1760696100,3717.15,3718.0,3708.75,3711.01,6778068.0
1760696280,3710.78,3716.81,3700.0,3709.65,10363502.0
1760696460,3709.96,3711.0,3667.04,3681.41,41146292.0
1760696640,3682.5,3697.61,3680.92,3694.41,13228894.0
1760696820,3693.71,3695.08,3683.3,3684.35,12485968.0
1760697000,3684.89,3694.4,3681.51,3682.68,11116808.0
1760697180,3683.52,3696.99,3678.81,3694.32,10342338.0
1760697360,3694.33,3709.88,3687.38,3706.63,13311654.0
1760697540,3707.77,3709.79,3692.7,3696.0,7354392.0
1760697720,3695.81,3701.17,3693.15,3696.27,3712708.0
1760697900,3696.28,3706.09,3694.19,3705.01,11109968.0
1760698080,3705.0,3716.0,3702.33,3716.0,14827148.0
1760698260,3716.29,3716.41,3710.72,3713.39,7095446.0
1760698440,3714.61,3730.72,3712.9,3713.37,9934932.0
1760698620,3713.37,3726.2,3713.37,3724.03,5494322.0
1760698800,3724.03,3735.34,3721.8,3734.84,8285488.0
1760698980,3734.29,3737.49,3722.73,3724.75,17642716.0
1760699160,3724.75,3727.53,3719.19,3720.73,7197138.0
1760699340,3720.73,3743.63,3720.73,3738.36,15254762.0
1760699520,3738.62,3782.32,3737.33,3776.71,42888242.0
1760699700,3776.27,3808.44,3774.77,3792.72,45334604.0
1760699880,3793.85,3812.59,3788.53,3793.89,24469870.0
1760700060,3793.89,3795.62,3785.59,3792.21,14431806.0
1760700240,3791.76,3815.57,3788.14,3801.05,18031816.0
1760700420,3801.18,3804.57,3795.55,3795.71,6053880.0
1760700600,3795.72,3798.16,3785.03,3794.33,10910232.0
1760700780,3794.32,3802.36,3785.01,3785.01,6459920.0
1760700960,3785.17,3793.0,3769.77,3785.42,10452734.0
1760701140,3785.12,3785.43,3766.31,3775.72,21301896.0
1760701320,3775.34,3783.47,3774.32,3780.73,6080870.0
1760701500,3780.73,3787.1,3772.41,3785.18,5555546.0
1760701680,3785.41,3794.32,3784.48,3785.41,6589666.0
1760701860,3785.41,3785.41,3775.13,3780.63,3602040.0
1760702040,3780.63,3781.28,3767.06,3773.98,5601024.0
1760702220,3774.1,3776.65,3770.96,3776.3,2383776.0
1760702400,3775.44,3786.5,3769.48,3785.57,5210868.0
1760702580,3785.57,3788.4,3776.69,3785.37,4961426.0
1760702760,3784.84,3793.07,3782.12,3785.85,6309904.0
1760702940,3785.37,3790.0,3776.68,3777.09,3665566.0
1760703120,3776.76,3784.64,3772.55,3784.31,3746484.0
1760703300,3783.75,3785.09,3779.81,3783.51,2902070.0
1760703480,3783.48,3793.96,3783.48,3792.05,4809464.0
1760703660,3791.7,3809.1,3791.7,3802.45,8145640.0
1760703840,3802.66,3805.45,3784.09,3784.09,5351314.0
1760704020,3784.09,3786.0,3780.4,3785.53,4185754.0
1760704200,3785.53,3790.53,3777.2,3781.07,5191466.0
1760704380,3781.06,3790.2,3778.53,3789.86,3749504.0
1760704560,3789.97,3798.0,3788.83,3792.43,3513142.0
1760704740,3792.52,3793.59,3786.5,3790.54,3714840.0
1760704920,3789.49,3791.11,3784.87,3785.73,2142700.0
1760705100,3785.87,3788.18,3782.4,3783.91,4308216.0
1760705280,3783.43,3785.1,3781.25,3782.16,4561710.0
1760705460,3782.16,3784.03,3771.55,3776.17,6393858.0
1760705640,3776.17,3782.0,3769.5,3770.48,3954980.0
1760705820,3770.48,3774.73,3769.19,3773.58,2640006.0
1760706000,3773.7,3784.63,3773.7,3781.04,3945608.0
1760706180,3781.05,3785.77,3773.13,3773.58,4803516.0
1760706360,3773.65,3778.0,3767.3,3776.93,5363534.0
1760706540,3776.92,3781.99,3771.52,3772.61,4023616.0
1760706720,3772.62,3775.0,3756.25,3756.25,9115986.0
1760706900,3756.25,3769.96,3756.25,3767.66,9462144.0
1760707080,3767.67,3782.06,3765.08,3776.46,6480782.0
1760707260,3777.08,3784.67,3774.74,3782.53,4783872.0
1760707440,3782.24,3787.92,3774.27,3776.37,5053554.0
1760707620,3776.72,3779.3,3770.68,3775.94,3400280.0
1760707800,3775.84,3797.1,3767.06,3780.05,13781224.0
1760707980,3781.3,3800.34,3773.85,3795.4,11500790.0
1760708160,3796.55,3804.84,3784.12,3796.61,11998642.0
1760708340,3793.85,3796.6,3773.41,3775.66,10464294.0
1760708520,3774.96,3783.36,3743.57,3751.84,24159062.0
1760708700,3752.56,3756.75,3738.0,3749.99,19192288.0
1760708880,3750.39,3773.89,3749.4,3771.72,16333502.0
1760709060,3771.16,3801.43,3770.68,3796.88,16028934.0
1760709240,3797.12,3807.76,3795.02,3803.55,14307452.0
1760709420,3804.83,3805.92,3784.66,3787.35,11665598.0
1760709600,3786.73,3796.67,3776.9,3792.25,9929040.0
1760709780,3792.25,3792.78,3768.0,3775.82,8501404.0
1760709960,3775.66,3780.0,3764.39,3771.43,8941556.0
1760710140,3771.0,3773.06,3752.83,3772.44,11275978.0
1760710320,3773.0,3783.62,3766.61,3780.4,6701748.0
1760710500,3780.63,3787.76,3768.5,3769.11,8922762.0
1760710680,3769.11,3773.14,3760.62,3771.47,12720922.0
1760710860,3771.28,3772.24,3756.0,3758.85,10426854.0
1760711040,3758.74,3766.67,3755.3,3758.41,4524632.0
1760711220,3757.95,3763.26,3750.61,3754.95,6491378.0
1760711400,3755.92,3755.92,3724.12,3730.93,21477834.0
1760711580,3730.93,3736.36,3716.92,3728.75,22940088.0
1760711760,3728.49,3733.9,3721.47,3729.19,17480032.0
1760711940,3729.45,3733.86,3712.84,3725.08,16634804.0
1760712120,3725.12,3764.46,3723.53,3746.44,24989566.0
1760712300,3746.6,3762.53,3745.61,3756.8,13412532.0
1760712480,3756.8,3781.08,3756.8,3773.3,24367844.0
1760712660,3773.09,3776.82,3761.1,3765.64,14373888.0
1760712840,3765.65,3766.13,3743.9,3746.89,9982926.0
1760713020,3746.88,3751.45,3744.52,3749.1,5679528.0
1760713200,3749.0,3760.73,3745.0,3760.08,6959810.0
1760713380,3760.07,3768.88,3756.88,3763.96,6697146.0
1760713560,3763.97,3774.33,3761.18,3768.72,6185474.0
1760713740,3768.86,3771.67,3756.22,3757.24,5633722.0
1760713920,3757.62,3760.0,3745.89,3746.0,5740652.0
1760714100,3746.01,3768.21,3745.14,3765.19,6374218.0
1760714280,3765.2,3769.99,3752.97,3755.39,5033046.0
1760714460,3755.87,3761.81,3752.99,3759.28,2877294.0
1760714640,3759.47,3776.14,3754.34,3774.03,5404368.0
1760714820,3774.42,3779.78,3763.25,3768.56,8425660.0
1760715000,3769.23,3774.99,3760.2,3761.65,4255910.0
1760715180,3761.53,3763.06,3746.92,3747.29,6365490.0
1760715360,3747.46,3753.82,3742.8,3753.37,6341276.0
1760715540,3753.32,3787.77,3753.32,3776.09,15350502.0
1760715720,3776.35,3780.88,3768.3,3769.26,4641348.0
1760715900,3769.26,3782.66,3768.61,3770.09,5540182.0
1760716080,3769.79,3787.92,3768.79,3778.82,8340414.0
1760716260,3778.47,3795.0,3775.32,3790.56,8770454.0
1760716440,3790.51,3793.0,3780.75,3792.24,6051244.0
1760716620,3791.17,3800.1,3789.0,3796.04,7689880.0
1760716800,3796.32,3815.77,3793.47,3811.28,20970270.0
1760716980,3811.49,3844.14,3811.49,3823.02,34401178.0
1760717160,3822.49,3835.12,3820.95,3830.92,11488056.0
1760717340,3830.31,3831.57,3818.76,3827.19,9983268.0
1760717520,3827.19,3829.64,3817.9,3820.02,6499106.0
1760717700,3820.0,3833.78,3817.52,3831.58,10979888.0
1760717880,3831.58,3837.0,3818.61,3828.3,9587600.0
1760718060,3828.08,3837.49,3825.0,3837.13,6160586.0
1760718240,3836.73,3839.19,3803.13,3804.17,17931866.0
1760718420,3804.65,3815.33,3804.65,3811.94,8951422.0
1760718600,3811.73,3818.49,3801.48,3803.45,8141336.0
1760718780,3803.6,3803.99,3787.84,3788.22,11538954.0
1760718960,3788.31,3804.47,3788.3,3801.05,6383426.0
1760719140,3799.82,3805.2,3796.19,3796.53,2765494.0
1760719320,3796.3,3800.67,3793.31,3795.66,4058606.0
1760719500,3796.55,3799.8,3790.0,3796.76,4030476.0
1760719680,3797.02,3810.42,3796.28,3798.66,5808502.0
1760719860,3799.73,3800.36,3782.53,3789.82,6904188.0
1760720040,3789.53,3789.69,3777.48,3780.87,5574676.0
1760720220,3781.43,3788.56,3779.26,3786.64,2644956.0
1760720400,3786.64,3789.79,3780.99,3787.41,3484724.0
1760720580,3787.22,3794.49,3784.0,3793.67,5370874.0
1760720760,3793.66,3805.89,3792.43,3795.73,6450320.0
1760720940,3795.73,3797.39,3785.39,3787.5,2569128.0
1760721120,3787.49,3800.86,3787.49,3797.29,2218406.0
1760721300,3797.3,3801.43,3790.01,3793.51,2064106.0
1760721480,3793.3,3793.3,3782.97,3788.6,2886700.0
1760721660,3788.6,3800.44,3778.09,3797.68,4647482.0
1760721840,3797.45,3799.1,3790.84,3793.49,1661220.0
1760722020,3793.48,3794.16,3789.44,3790.76,1433764.0
1760722200,3790.75,3794.78,3785.0,3793.75,2669370.0
1760722380,3793.74,3807.73,3792.04,3802.4,4579236.0
1760722560,3802.41,3813.63,3801.21,3807.9,4827448.0
1760722740,3807.89,3813.2,3802.57,3804.9,2843586.0
1760722920,3805.13,3807.87,3797.4,3801.93,3287920.0
1760723100,3802.69,3803.07,3787.86,3791.0,3722070.0
1760723280,3790.55,3815.0,3790.21,3814.99,5395834.0
1760723460,3814.99,3821.22,3807.81,3820.14,5799618.0
1760723640,3820.33,3825.0,3814.39,3816.99,8710360.0
1760723820,3816.98,3818.28,3812.5,3815.64,2196584.0
1760724000,3815.83,3825.44,3815.42,3818.82,5925992.0
1760724180,3818.82,3821.87,3816.25,3821.32,3743432.0
1760724360,3822.48,3827.63,3819.21,3821.0,2873820.0
1760724540,3821.0,3828.36,3817.29,3825.82,3749570.0
1760724720,3825.83,3827.8,3812.0,3814.16,3432384.0
1760724900,3813.54,3818.74,3810.45,3816.07,2199824.0
1760725080,3816.44,3827.54,3812.62,3827.29,2388050.0
1760725260,3827.3,3835.45,3824.01,3833.75,5160076.0
1760725440,3833.87,3838.26,3830.74,3835.99,5904998.0
1760725620,3835.95,3838.86,3833.21,3833.51,2842434.0
1760725800,3833.51,3841.78,3833.23,3838.83,3474490.0
1760725980,3838.82,3843.39,3828.58,3842.57,6189764.0
1760726160,3842.56,3847.88,3839.21,3844.43,5831042.0
1760726340,3844.34,3844.86,3839.06,3839.73,4266620.0
1760726520,3839.73,3843.13,3836.2,3836.2,3312690.0
1760726700,3836.2,3841.45,3830.29,3832.19,2938692.0
1760726880,3832.17,3832.33,3826.24,3829.58,3733946.0
1760727060,3829.68,3829.68,3823.84,3827.52,3326784.0
1760727240,3827.52,3831.0,3826.3,3827.68,2145654.0
1760727420,3827.69,3834.26,3826.5,3833.82,2069468.0
1760727600,3834.17,3838.4,3831.28,3838.4,2729772.0
1760727780,3838.12,3843.6,3831.0,3836.86,2937318.0
1760727960,3837.01,3838.5,3830.16,3833.51,2139898.0
1760728140,3833.52,3846.24,3831.98,3843.78,2610212.0
1760728320,3843.79,3844.35,3840.27,3843.17,2155766.0
1760728500,3842.97,3849.06,3836.56,3839.87,3408362.0
1760728680,3839.95,3844.87,3837.11,3844.05,1338086.0
1760728860,3844.06,3844.06,3835.09,3836.09,1508536.0
1760729040,3836.0,3839.28,3826.05,3828.98,3616498.0
1760729220,3828.65,3831.9,3828.19,3830.71,1276414.0
1760729400,3830.47,3830.56,3822.0,3822.84,2452768.0
1760729580,3822.84,3823.91,3815.48,3820.24,3726252.0
1760729760,3820.47,3820.48,3813.03,3817.69,2727230.0
1760729940,3817.72,3824.5,3816.01,3823.05,1869022.0
1760730120,3823.05,3826.1,3819.43,3820.48,1538736.0
1760730300,3820.47,3823.15,3816.49,3820.91,1414860.0
1760730480,3820.91,3829.53,3820.91,3823.3,5757504.0
1760730660,3823.56,3830.42,3822.06,3826.16,1527750.0
1760730840,3827.09,3831.95,3824.7,3826.04,1622906.0
1760731020,3826.04,3831.02,3824.0,3826.15,1785714.0
1760731200,3826.35,3827.79,3816.65,3817.34,3444210.0
1760731380,3817.19,3823.24,3816.8,3822.51,1854842.0
1760731560,3822.29,3825.0,3819.88,3821.0,1839698.0
1760731740,3821.28,3833.51,3821.07,3832.01,2219638.0
1760731920,3832.01,3841.27,3832.01,3838.65,2868388.0
1760732100,3839.58,3842.62,3837.1,3841.36,1907762.0
1760732280,3841.31,3858.0,3840.46,3855.48,8427754.0
1760732460,3855.48,3855.74,3847.0,3854.23,3629358.0
1760732640,3854.01,3858.27,3852.72,3856.37,2678812.0
1760732820,3856.38,3861.26,3853.93,3856.27,3162262.0
1760733000,3856.47,3858.4,3851.03,3851.95,2357994.0
1760733180,3851.95,3851.95,3847.89,3850.3,3302474.0
1760733360,3850.31,3853.38,3846.74,3852.13,1924998.0
1760733540,3852.13,3853.69,3848.0,3848.63,913560.0
1760733720,3848.64,3850.5,3842.88,3849.6,1835972.0
1760733900,3849.59,3856.44,3848.41,3855.76,1370084.0
1760734080,3855.76,3859.49,3854.59,3856.13,1511516.0
1760734260,3856.14,3859.25,3851.97,3858.85,1220840.0
1760734440,3858.85,3861.57,3852.0,3852.43,1933720.0
1760734620,3852.43,3856.65,3851.14,3856.15,1157428.0
1760734800,3856.68,3857.24,3851.52,3852.48,2034470.0
1760734980,3852.15,3871.07,3851.33,3870.93,4821306.0
1760735160,3871.63,3880.62,3868.02,3871.46,14070532.0
1760735340,3871.46,3876.36,3869.53,3872.01,4038838.0
1760735520,3872.01,3878.0,3866.33,3870.19,2598036.0
1760735700,3870.01,3881.56,3866.46,3868.87,5538448.0
1760735880,3869.46,3877.5,3868.2,3873.81,2755372.0
1760736060,3873.8,3875.54,3870.42,3875.04,2322168.0
1760736240,3875.04,3876.62,3871.66,3874.21,2035240.0
1760736420,3873.97,3875.0,3871.6,3874.57,1319586.0
1760736600,3874.57,3875.07,3868.53,3868.53,1220472.0
1760736780,3868.53,3870.07,3862.31,3864.01,2031338.0
1760736960,3864.01,3877.2,3862.81,3876.15,2698698.0
1760737140,3876.16,3876.16,3867.9,3870.43,1590640.0
1760737320,3870.43,3875.88,3869.01,3874.01,737706.0
1760737500,3874.0,3877.01,3872.35,3873.39,964996.0
1760737680,3873.38,3874.65,3868.98,3872.3,1086016.0
1760737860,3872.29,3875.0,3870.0,3874.99,677234.0
1760738040,3874.99,3877.77,3874.99,3877.68,686966.0
1760738220,3877.68,3879.04,3874.52,3874.53,935276.0
1760738400,3874.52,3879.94,3873.75,3878.79,1850544.0
1760738580,3878.79,3880.83,3874.83,3875.51,2004570.0
1760738760,3875.5,3878.09,3872.03,3872.24,1197900.0
1760738940,3872.25,3872.25,3862.45,3864.63,2131084.0
1760739120,3864.64,3867.35,3860.52,3861.89,1995690.0
1760739300,3861.88,3864.34,3859.35,3862.76,1763436.0
1760739480,3863.0,3867.62,3862.55,3865.79,918114.0
1760739660,3865.8,3865.8,3858.26,3860.66,1309770.0
1760739840,3860.67,3867.01,3856.95,3867.0,1852308.0
1760740020,3866.53,3868.75,3864.2,3867.17,901984.0
1760740200,3867.18,3868.09,3851.56,3854.15,5631510.0
1760740380,3854.15,3854.62,3848.29,3848.74,4546152.0
1760740560,3848.73,3854.74,3844.51,3846.59,6903054.0
1760740740,3846.49,3849.49,3845.97,3848.29,1231240.0
1760740920,3848.45,3851.91,3847.31,3847.54,886366.0
1760741100,3847.54,3850.99,3847.54,3850.99,855912.0
1760741280,3850.96,3852.83,3848.61,3851.95,1481432.0
1760741460,3851.95,3852.84,3847.5,3848.75,681400.0
1760741640,3848.75,3853.2,3848.16,3851.92,971044.0
1760741820,3851.92,3853.07,3851.11,3852.37,491294.0
1760742000,3852.36,3853.0,3847.21,3847.21,838228.0
1760742180,3847.21,3849.27,3840.8,3842.63,2797824.0
1760742360,3842.62,3845.0,3842.18,3843.73,1333426.0
1760742540,3843.72,3845.16,3840.23,3840.99,980036.0
1760742720,3840.77,3843.39,3840.72,3842.45,736114.0
1760742900,3842.16,3846.58,3836.77,3846.41,3011850.0
1760743080,3846.41,3846.61,3840.89,3842.02,1810882.0
1760743260,3842.15,3843.52,3837.5,3838.56,1287764.0
1760743440,3838.56,3841.0,3838.55,3839.51,1304378.0
1760743620,3839.5,3841.16,3837.16,3837.49,821334.0
1760743800,3837.43,3840.0,3836.4,3838.21,1293972.0
1760743980,3837.3,3843.01,3834.38,3842.27,1824768.0
1760744160,3842.27,3842.27,3838.24,3838.24,880692.0
1760744340,3838.25,3839.44,3835.74,3836.69,892936.0
1760744520,3836.69,3838.73,3836.68,3836.78,637594.0
1760744700,3836.79,3838.99,3832.53,3834.33,1711478.0
1760744880,3834.34,3835.74,3830.0,3831.0,2091758.0
1760745060,3831.0,3832.62,3828.03,3828.04,1625740.0
1760745240,3828.65,3829.98,3827.27,3828.75,1206440.0
1760745420,3828.85,3831.18,3827.86,3830.0,1156410.0
1760745600,3829.99,3834.74,3829.84,3829.84,1623530.0
1760745780,3829.71,3831.92,3828.05,3829.62,1888040.0
1760745960,3828.67,3833.46,3825.01,3827.36,4036430.0
1760746140,3827.35,3827.45,3822.13,3822.14,2613990.0
1760746320,3822.14,3823.19,3819.0,3820.45,3378816.0
1760746500,3820.45,3827.18,3817.22,3825.67,2702628.0
1760746680,3825.67,3831.38,3823.18,3830.27,2005066.0
1760746860,3830.27,3835.01,3830.27,3830.65,2748004.0
1760747040,3830.65,3841.62,3830.65,3840.0,4159138.0
1760747220,3840.01,3840.58,3833.42,3838.32,2266662.0
1760747400,3838.33,3839.67,3833.8,3835.61,1858972.0
1760747580,3835.62,3835.62,3828.9,3833.69,1295560.0
1760747760,3833.68,3838.77,3833.68,3837.33,1437000.0
1760747940,3837.32,3842.83,3837.32,3837.78,2565838.0
1760748120,3837.78,3841.41,3837.53,3840.65,1020830.0
1760748300,3840.66,3841.34,3836.84,3838.1,1405456.0
1760748480,3838.1,3838.4,3835.0,3835.0,813204.0
1760748660,3835.0,3838.27,3833.2,3838.26,836778.0
1760748840,3838.27,3839.55,3836.51,3837.56,782176.0
1760749020,3837.56,3838.33,3834.09,3838.32,578208.0
1760749200,3838.49,3842.6,3837.9,3839.87,1167796.0
1760749380,3839.87,3847.19,3839.87,3843.86,2350814.0
1760749560,3843.52,3843.52,3839.51,3839.7,892286.0
1760749740,3839.71,3851.11,3839.7,3849.98,4503846.0
1760749920,3849.98,3849.98,3842.4,3846.32,3536340.0
1760750100,3846.31,3847.87,3842.4,3847.86,1396752.0
1760750280,3848.18,3856.0,3847.0,3855.78,3350924.0
1760750460,3855.78,3862.83,3852.92,3862.35,4443860.0
1760750640,3862.29,3873.33,3861.83,3872.4,4751814.0
1760750820,3872.4,3875.0,3865.03,3872.68,6038222.0
1760751000,3872.91,3876.89,3865.16,3870.0,3053184.0
1760751180,3869.75,3871.27,3862.97,3864.79,1974916.0
1760751360,3864.79,3870.82,3862.51,3870.81,1345178.0
1760751540,3870.81,3870.81,3861.0,3862.13,2721942.0
1760751720,3862.07,3864.26,3861.42,3862.58,763148.0
1760751900,3862.58,3862.95,3860.83,3861.25,855918.0
1760752080,3861.25,3861.41,3858.01,3859.43,1541332.0
1760752260,3859.44,3864.96,3859.43,3862.68,1025122.0
1760752440,3862.27,3864.55,3859.5,3864.15,1556608.0
1760752620,3864.16,3869.23,3864.15,3866.32,1573228.0
1760752800,3866.31,3868.26,3865.17,3867.0,1949410.0
1760752980,3867.1,3875.73,3865.3,3870.9,1675296.0
1760753160,3870.89,3876.57,3870.4,3876.17,2303522.0
1760753340,3876.17,3879.7,3856.97,3861.37,8674044.0
1760753520,3861.37,3864.25,3856.62,3860.22,3932536.0
1760753700,3860.22,3860.48,3854.59,3855.6,2873386.0
1760753880,3855.59,3856.36,3853.0,3853.0,1626124.0
1760754060,3852.84,3860.73,3852.26,3859.11,2704522.0
1760754240,3859.11,3862.06,3858.07,3858.07,1022278.0
1760754420,3858.55,3866.66,3858.55,3864.73,2405366.0
1760754600,3865.79,3867.24,3863.65,3864.89,1790652.0
1760754780,3864.89,3867.57,3858.94,3858.99,2765102.0
1760754960,3858.0,3861.46,3856.46,3858.86,1322276.0
1760755140,3858.85,3860.0,3855.3,3855.82,1195396.0
1760755320,3855.82,3857.85,3852.72,3853.73,1702668.0
1760755500,3853.73,3855.0,3848.49,3850.68,3923890.0
1760755680,3850.68,3854.72,3850.68,3851.35,1236268.0
1760755860,3851.35,3851.35,3844.0,3847.72,2066720.0
1760756040,3847.72,3848.89,3844.6,3846.43,1145680.0
1760756220,3846.43,3850.23,3846.37,3849.51,861760.0
1760756400,3849.5,3853.2,3847.79,3853.2,1679676.0
1760756580,3853.09,3853.11,3851.0,3852.52,1026262.0
1760756760,3852.51,3856.9,3852.34,3856.89,784344.0
1760756940,3856.89,3860.53,3855.95,3857.75,1832202.0
1760757120,3857.76,3860.54,3857.75,3859.4,915488.0
1760757300,3859.4,3866.69,3855.8,3865.28,3343152.0
1760757480,3865.27,3867.39,3862.29,3864.48,1720508.0
1760757660,3864.49,3867.59,3863.76,3867.47,1596294.0
1760757840,3867.46,3867.47,3862.7,3866.95,1338984.0
1760758020,3866.95,3869.9,3866.94,3869.89,1546708.0
1760758200,3869.9,3874.48,3869.39,3872.86,2780772.0
1760758380,3872.86,3876.15,3869.13,3874.51,2085998.0
1760758560,3874.51,3877.54,3866.44,3868.45,3754858.0
1760758740,3868.45,3870.13,3866.05,3866.05,1774600.0
1760758920,3866.04,3867.75,3865.79,3867.56,755358.0
1760759100,3867.57,3871.24,3866.01,3869.27,2119532.0
1760759280,3869.27,3873.73,3867.54,3871.98,2379168.0
1760759460,3871.98,3872.82,3868.82,3869.2,770570.0
1760759640,3869.19,3871.48,3866.72,3868.4,1982090.0
1760759820,3868.4,3870.1,3866.12,3869.0,624462.0
1760760000,3868.99,3869.0,3862.0,3864.79,4104596.0
1760760180,3865.0,3865.02,3852.38,3854.75,6728524.0
1760760360,3854.76,3857.62,3850.0,3851.05,4533980.0
1760760540,3851.09,3853.2,3846.7,3852.97,4003500.0
1760760720,3852.97,3854.04,3848.74,3850.54,2057124.0
1760760900,3850.3,3851.5,3845.52,3846.66,2901328.0
1760761080,3847.38,3851.87,3845.99,3850.82,2892110.0
1760761260,3850.82,3852.53,3846.67,3849.56,1785354.0
1760761440,3849.21,3855.73,3848.5,3854.75,1699480.0
1760761620,3854.75,3856.42,3853.21,3854.65,661904.0
1760761800,3854.65,3855.62,3844.32,3846.45,3399990.0
1760761980,3845.89,3849.42,3845.18,3849.31,1022704.0
1760762160,3849.31,3850.42,3844.86,3846.92,1598238.0
1760762340,3846.91,3847.74,3841.59,3843.45,2986864.0
1760762520,3843.45,3843.46,3840.27,3842.35,1343710.0
1760762700,3842.35,3844.19,3841.27,3843.86,1885978.0
1760762880,3843.87,3843.92,3839.42,3840.84,1709572.0
1760763060,3840.83,3843.75,3840.83,3843.09,750872.0
1760763240,3843.09,3844.81,3842.74,3844.0,1080108.0
1760763420,3844.0,3845.4,3839.83,3842.14,1147346.0
1760763600,3842.15,3845.14,3840.6,3844.75,1677254.0
1760763780,3844.75,3851.56,3844.74,3851.24,2507938.0
1760763960,3851.24,3851.51,3848.42,3849.59,2379340.0
1760764140,3849.58,3853.62,3849.58,3851.95,2023832.0
1760764320,3851.95,3853.77,3850.81,3853.36,1157612.0
1760764500,3853.01,3854.0,3851.25,3853.99,1514692.0
1760764680,3853.99,3854.53,3851.52,3854.49,1877366.0
1760764860,3854.49,3857.72,3853.54,3856.36,2004368.0
1760765040,3856.37,3858.57,3855.3,3856.27,1901432.0
1760765220,3856.26,3857.75,3851.85,3852.69,2725474.0
1760765400,3852.98,3853.13,3845.45,3845.99,2094388.0
1760765580,3845.99,3848.0,3845.99,3847.13,1615530.0
1760765760,3847.12,3851.35,3847.01,3851.11,724282.0
1760765940,3851.3,3861.39,3851.29,3859.18,2779586.0
1760766120,3859.19,3862.49,3858.19,3861.31,1631418.0
1760766300,3861.31,3866.98,3861.31,3866.04,3970530.0
1760766480,3866.05,3867.0,3862.99,3865.59,2348874.0
1760766660,3865.68,3867.0,3862.7,3862.71,1609024.0
1760766840,3862.7,3866.56,3861.89,3866.29,1824498.0
1760767020,3866.28,3866.29,3863.92,3865.09,1670334.0
1760767200,3865.09,3865.74,3861.0,3865.59,1226192.0
1760767380,3865.59,3870.99,3865.59,3870.99,3956520.0
1760767560,3871.0,3873.09,3866.72,3868.59,1697518.0
1760767740,3868.59,3874.77,3868.59,3872.63,3197414.0
1760767920,3872.64,3874.79,3871.62,3872.96,1614514.0
1760768100,3872.96,3874.08,3868.73,3869.99,2029654.0
1760768280,3869.98,3872.74,3868.58,3871.83,1454142.0
1760768460,3871.82,3872.0,3864.81,3864.82,1911594.0
1760768640,3864.5,3869.75,3864.5,3869.35,2773186.0
1760768820,3869.38,3869.38,3866.01,3867.3,1094682.0
1760769000,3867.3,3871.28,3865.8,3866.19,1213674.0
1760769180,3866.16,3866.58,3863.68,3864.6,1502346.0
1760769360,3864.45,3865.5,3859.56,3860.0,1747752.0
1760769540,3859.99,3863.54,3859.17,3862.59,1485198.0
1760769720,3862.58,3864.47,3862.37,3862.98,1436026.0
1760769900,3862.99,3868.5,3861.37,3867.79,1254008.0
1760770080,3867.79,3869.0,3864.68,3866.29,1054900.0
1760770260,3866.3,3871.95,3866.23,3871.95,1101178.0
1760770440,3871.94,3872.86,3870.64,3871.98,1201144.0
1760770620,3871.98,3872.97,3871.78,3871.93,356684.0
1760770800,3870.68,3877.43,3870.19,3877.43,2043914.0
1760770980,3877.42,3924.25,3876.78,3919.11,34644332.0
1760771160,3918.65,3926.0,3910.37,3916.53,11467438.0
1760771340,3916.36,3920.8,3911.72,3915.11,10705486.0
1760771520,3915.17,3916.96,3905.3,3907.8,8375718.0
1760771700,3907.78,3908.36,3893.0,3893.01,9727754.0
1760771880,3892.81,3895.07,3878.22,3882.49,6342776.0
1760772060,3882.56,3892.54,3882.56,3888.63,5088778.0
1760772240,3888.64,3892.32,3886.07,3889.51,3385920.0
1760772420,3889.51,3897.54,3888.75,3891.72,4287326.0
1760772600,3891.45,3892.28,3886.2,3887.29,3229642.0
1760772780,3887.28,3895.0,3886.5,3890.37,3490034.0
1760772960,3890.38,3890.72,3886.63,3889.8,2990182.0
1760773140,3889.81,3902.47,3889.8,3900.25,5572716.0
1760773320,3900.77,3901.85,3896.0,3897.72,2088860.0
1760773500,3897.09,3898.25,3891.69,3894.59,2495494.0
1760773680,3894.6,3901.0,3894.0,3899.42,2711894.0
1760773860,3899.24,3906.25,3894.82,3896.7,4639154.0
1760774040,3896.71,3900.81,3889.82,3889.82,3854352.0
1760774220,3889.83,3891.08,3878.65,3890.46,4960814.0
1760774400,3890.47,3893.32,3888.31,3890.98,4500054.0
1760774580,3891.62,3895.69,3887.18,3894.43,2927532.0
1760774760,3894.0,3903.5,3892.57,3898.99,3463246.0
1760774940,3899.04,3899.9,3893.66,3895.36,1325560.0
1760775120,3895.35,3898.88,3893.31,3896.15,1303014.0
1760775300,3895.26,3895.59,3891.36,3893.55,1027354.0
1760775480,3893.55,3895.78,3891.1,3892.69,803922.0
1760775660,3893.43,3894.19,3889.01,3889.47,955206.0
1760775840,3889.29,3889.99,3884.01,3884.34,1616852.0
1760776020,3884.25,3888.18,3884.0,3885.44,2569438.0
1760776200,3885.58,3887.28,3882.7,3886.78,1953860.0
1760776380,3886.77,3890.28,3885.89,3888.56,1490914.0
1760776560,3888.56,3889.08,3884.62,3884.63,1284716.0
1760776740,3885.02,3886.36,3882.99,3883.91,1495682.0
1760776920,3883.91,3884.86,3881.12,3881.7,2163980.0
1760777100,3881.7,3883.36,3880.17,3881.1,2094840.0
1760777280,3881.1,3886.69,3881.1,3886.15,1740684.0
1760777460,3886.15,3886.16,3880.82,3882.19,1842790.0
1760777640,3882.2,3883.19,3874.16,3879.62,5479132.0
1760777820,3879.63,3879.63,3873.15,3874.73,2840344.0
1760778000,3874.55,3875.5,3871.11,3871.12,2928712.0
1760778180,3871.12,3881.63,3871.12,3878.88,1961452.0
1760778360,3879.17,3879.18,3873.64,3873.64,1809666.0
1760778540,3873.64,3873.65,3870.1,3873.0,1882352.0
1760778720,3873.0,3873.66,3870.1,3872.09,2167708.0
1760778900,3872.32,3872.4,3863.17,3872.22,4481976.0
1760779080,3872.38,3879.0,3871.94,3876.73,5161532.0
1760779260,3876.73,3880.44,3875.5,3877.79,1446258.0
1760779440,3877.78,3884.99,3877.58,3879.98,3032996.0
1760779620,3879.98,3883.9,3879.98,3883.43,1343102.0
1760779800,3883.43,3885.5,3876.8,3877.36,2417678.0
1760779980,3877.51,3879.34,3874.58,3874.99,1205106.0
1760780160,3874.99,3876.19,3873.36,3874.28,998952.0
1760780340,3874.28,3876.96,3873.0,3876.29,835086.0
1760780520,3876.28,3877.25,3875.38,3876.96,733340.0
1760780700,3876.95,3878.9,3871.15,3872.66,3136780.0
1760780880,3872.66,3874.58,3870.0,3870.3,2021880.0
1760781060,3870.3,3876.0,3868.85,3874.74,2641206.0
1760781240,3874.74,3876.13,3874.15,3874.68,1503862.0
1760781420,3874.67,3877.56,3874.39,3876.39,1720912.0
1760781600,3876.38,3877.29,3872.7,3874.9,879220.0
1760781780,3874.89,3875.42,3871.4,3873.48,1152584.0
1760781960,3873.48,3874.53,3870.31,3871.0,1118328.0
1760782140,3870.51,3870.52,3865.0,3866.31,2724598.0
1760782320,3866.24,3867.04,3865.0,3866.01,1286246.0
1760782500,3865.91,3866.16,3860.15,3864.01,2544626.0
1760782680,3864.0,3872.18,3863.4,3871.76,2654830.0
1760782860,3871.76,3871.76,3866.67,3870.54,1673144.0
1760783040,3870.53,3875.71,3870.53,3873.76,3056466.0
1760783220,3873.76,3874.0,3871.8,3872.28,1126636.0
1760783400,3872.28,3884.71,3871.57,3884.25,2559310.0
1760783580,3883.02,3883.26,3879.06,3881.51,2150716.0
1760783760,3881.51,3884.99,3878.3,3882.47,2425882.0
1760783940,3882.26,3887.76,3881.6,3887.42,2586710.0
1760784120,3887.16,3891.28,3886.34,3888.4,4240990.0
1760784300,3888.11,3888.11,3879.36,3881.7,4008470.0
1760784480,3881.69,3884.92,3879.26,3882.72,2478044.0
1760784660,3882.72,3882.73,3877.5,3877.73,1089270.0
1760784840,3877.73,3879.97,3869.35,3870.56,2239338.0
1760785020,3870.33,3874.99,3866.97,3874.75,1349226.0
1760785200,3874.75,3876.43,3871.64,3871.64,1543786.0
1760785380,3871.64,3873.75,3870.62,3871.08,789948.0
1760785560,3870.84,3872.58,3869.22,3870.77,1020706.0
1760785740,3870.76,3873.7,3868.46,3873.7,1192890.0
1760785920,3873.69,3875.13,3871.96,3875.13,623636.0
1760786100,3875.13,3881.99,3874.92,3876.0,3711428.0
1760786280,3876.26,3876.46,3873.25,3874.12,746520.0
1760786460,3874.11,3874.12,3869.38,3869.58,1391448.0
1760786640,3869.57,3874.44,3868.13,3873.99,1090170.0
1760786820,3873.98,3873.99,3870.74,3871.23,622742.0
1760787000,3871.24,3871.24,3867.01,3868.41,1965332.0
1760787180,3868.41,3874.92,3868.41,3872.75,1098156.0
1760787360,3872.75,3873.07,3870.47,3872.41,764684.0
1760787540,3872.42,3876.22,3872.41,3876.21,1072824.0
1760787720,3876.21,3877.6,3874.52,3877.6,1172414.0
1760787900,3877.59,3877.6,3874.0,3876.55,703978.0
1760788080,3876.55,3878.87,3876.55,3877.15,643304.0
1760788260,3877.14,3877.15,3875.44,3875.49,290590.0
1760788440,3875.49,3875.5,3870.52,3875.0,1420766.0
1760788620,3874.99,3881.66,3873.38,3880.77,1581396.0
1760788800,3880.76,3881.76,3877.36,3877.76,1036172.0
1760788980,3877.76,3879.0,3875.8,3878.0,803856.0
1760789160,3877.34,3883.25,3875.42,3880.36,1518876.0
1760789340,3880.35,3884.65,3879.8,3883.72,1540318.0
1760789520,3883.72,3887.84,3883.55,3884.48,1669956.0
1760789700,3884.49,3892.26,3882.0,3891.35,2384200.0
1760789880,3891.35,3891.35,3885.99,3887.52,2406584.0
1760790060,3887.53,3890.88,3882.01,3882.43,1289258.0
1760790240,3882.43,3882.69,3878.12,3878.9,1682620.0
1760790420,3878.91,3879.0,3873.45,3878.61,2867632.0
1760790600,3878.31,3878.58,3875.06,3876.76,1206834.0
1760790780,3876.96,3878.41,3875.0,3875.01,704352.0
1760790960,3875.01,3875.01,3871.56,3872.84,2702418.0
1760791140,3872.85,3875.38,3872.84,3875.15,1024424.0
1760791320,3875.15,3879.25,3874.49,3878.43,577988.0
1760791500,3878.65,3880.91,3876.8,3877.0,788702.0
1760791680,3877.01,3880.75,3877.0,3880.37,622312.0
1760791860,3880.36,3882.57,3878.0,3881.85,693650.0
1760792040,3881.87,3881.87,3879.68,3881.13,475146.0
1760792220,3881.13,3883.86,3881.08,3881.39,1016526.0
1760792400,3881.47,3881.81,3872.54,3873.52,1389826.0
1760792580,3873.53,3874.68,3867.73,3873.85,3646086.0
1760792760,3873.85,3874.6,3867.64,3868.51,2394746.0
1760792940,3868.51,3874.37,3866.01,3872.99,2492892.0
1760793120,3872.99,3874.0,3871.54,3872.29,495498.0
1760793300,3872.37,3872.42,3869.0,3869.2,880910.0
1760793480,3868.57,3869.2,3861.61,3863.01,3124822.0
1760793660,3863.18,3870.27,3863.02,3868.57,1963168.0
1760793840,3868.57,3874.0,3868.56,3870.5,1901642.0
1760794020,3870.5,3873.12,3869.73,3872.16,1145598.0
1760794200,3872.15,3872.16,3862.76,3865.28,1538774.0
1760794380,3865.28,3869.5,3864.69,3866.25,895150.0
1760794560,3866.26,3866.35,3855.53,3857.39,5787134.0
1760794740,3857.52,3858.88,3853.5,3857.18,4070098.0
1760794920,3857.19,3860.77,3856.37,3859.67,1445414.0
1760795100,3859.88,3860.72,3855.87,3857.71,1309942.0
1760795280,3857.72,3864.66,3857.71,3864.07,2080242.0
1760795460,3864.07,3868.02,3862.0,3867.14,2015746.0
1760795640,3867.14,3869.66,3866.82,3866.83,1198432.0
1760795820,3866.28,3866.3,3861.28,3863.98,1067906.0
1760796000,3863.99,3872.83,3863.01,3869.95,3294366.0
1760796180,3869.73,3869.73,3859.59,3861.82,1667600.0
1760796360,3861.82,3864.48,3857.16,3857.47,1568670.0
1760796540,3857.77,3858.36,3847.59,3851.78,7592566.0
1760796720,3851.74,3855.7,3851.0,3852.92,2700776.0
1760796900,3852.92,3857.42,3852.91,3856.29,2741410.0
1760797080,3856.29,3863.0,3856.29,3863.0,1755886.0
1760797260,3863.0,3863.31,3860.21,3861.24,1085618.0
1760797440,3861.23,3862.58,3860.0,3861.25,987986.0
1760797620,3861.24,3867.36,3860.0,3865.09,1320472.0
1760797800,3865.08,3872.73,3865.08,3868.78,3153606.0
1760797980,3868.5,3871.41,3866.29,3868.54,1301302.0
1760798160,3868.31,3872.38,3867.52,3872.33,1235518.0
1760798340,3872.33,3880.33,3870.67,3873.0,6754858.0
1760798520,3873.33,3873.9,3869.39,3869.39,1353730.0
1760798700,3869.99,3875.19,3869.39,3873.93,1233632.0
1760798880,3873.93,3879.0,3873.93,3875.99,2763606.0
1760799060,3876.29,3877.11,3873.09,3875.23,2270662.0
1760799240,3875.24,3876.19,3868.03,3871.42,2261522.0
1760799420,3871.42,3872.71,3871.07,3872.34,1057834.0
1760799600,3872.52,3876.84,3871.66,3875.8,2138852.0
1760799780,3875.8,3878.54,3873.64,3874.74,1938574.0
1760799960,3875.0,3878.59,3872.15,3872.66,1793826.0
1760800140,3872.65,3872.66,3869.01,3870.44,2107054.0
1760800320,3870.44,3871.3,3868.59,3870.39,1254908.0
1760800500,3870.39,3873.0,3869.72,3872.26,1554538.0
1760800680,3871.9,3876.29,3870.77,3871.58,1109860.0
1760800860,3871.88,3875.68,3871.88,3874.95,642160.0
1760801040,3875.37,3878.88,3873.96,3874.93,1499204.0
1760801220,3874.93,3874.94,3871.82,3872.29,1196862.0
1760801400,3872.3,3872.3,3865.95,3866.94,1879474.0
1760801580,3866.89,3867.29,3861.0,3865.56,2773440.0
1760801760,3865.56,3865.91,3861.98,3863.99,1649632.0
1760801940,3864.0,3871.56,3863.72,3871.11,1766324.0
1760802120,3871.23,3872.0,3870.0,3871.73,666192.0
1760802300,3871.78,3876.4,3871.66,3876.39,2405772.0
1760802480,3876.0,3876.01,3872.18,3873.46,1017824.0
1760802660,3873.47,3877.0,3873.3,3876.86,724618.0
1760802840,3877.29,3878.0,3877.05,3877.37,1229510.0
1760803020,3877.5,3878.2,3875.25,3876.0,1757010.0
1760803200,3876.2,3879.68,3874.46,3879.68,1131124.0
1760803380,3879.68,3880.96,3875.0,3875.0,2728486.0
1760803560,3875.0,3875.33,3869.02,3871.0,1639590.0
1760803740,3871.0,3875.32,3870.04,3871.91,1485710.0
1760803920,3871.99,3876.0,3871.67,3874.03,806186.0
1760804100,3874.03,3875.93,3871.72,3872.33,1218410.0
1760804280,3872.34,3872.82,3867.63,3870.08,1425242.0
1760804460,3870.07,3871.88,3862.68,3863.46,2255672.0
1760804640,3863.61,3866.4,3860.65,3865.85,1767868.0
1760804820,3865.85,3866.95,3863.92,3866.0,800458.0
1760805000,3866.01,3866.39,3855.49,3858.47,3099394.0
1760805180,3858.46,3860.69,3854.6,3859.52,4152402.0
1760805360,3859.53,3862.52,3858.06,3858.06,1710644.0
1760805540,3858.07,3858.47,3853.6,3855.97,3246606.0
1760805720,3856.06,3857.47,3851.95,3853.1,2545628.0
1760805900,3853.1,3860.08,3852.48,3859.47,3579694.0
1760806080,3859.47,3861.92,3853.66,3856.49,4528904.0
1760806260,3856.49,3860.99,3856.49,3859.81,1301950.0
1760806440,3859.82,3866.67,3859.81,3865.36,2320676.0
1760806620,3865.78,3866.84,3863.77,3863.99,754420.0
1760806800,3864.0,3864.88,3857.0,3858.23,1711160.0
1760806980,3858.23,3862.0,3857.24,3860.6,1164108.0
1760807160,3860.61,3864.71,3860.18,3864.19,755918.0
1760807340,3864.2,3866.04,3861.0,3862.96,1169354.0
1760807520,3863.01,3869.31,3863.01,3868.9,1335534.0
1760807700,3868.9,3873.8,3868.32,3873.65,2890266.0
1760807880,3873.65,3875.48,3869.52,3870.09,3070020.0
1760808060,3870.08,3872.97,3870.08,3872.96,968542.0
1760808240,3873.0,3889.99,3873.0,3886.46,9045440.0
1760808420,3886.45,3888.83,3882.0,3885.07,4353902.0
1760808600,3885.01,3886.52,3877.23,3880.66,3126440.0
1760808780,3880.16,3882.91,3878.74,3881.0,1427446.0
1760808960,3881.0,3884.86,3880.37,3884.85,1123532.0
1760809140,3884.85,3886.0,3875.38,3877.38,2479718.0
1760809320,3877.38,3880.37,3876.04,3878.3,1690054.0
1760809500,3878.29,3880.98,3876.93,3880.98,1213486.0
1760809680,3880.97,3881.05,3875.61,3876.55,650636.0
1760809860,3876.56,3882.11,3876.55,3882.11,729150.0
1760810040,3881.33,3889.44,3881.32,3888.83,3139840.0
1760810220,3888.88,3899.93,3886.22,3892.1,5737802.0
1760810400,3892.29,3897.45,3891.0,3892.49,3195708.0
1760810580,3892.49,3892.87,3884.3,3885.64,2876958.0
1760810760,3885.46,3887.25,3884.03,3886.26,1000330.0
1760810940,3886.26,3887.86,3883.63,3883.95,721514.0
1760811120,3883.96,3886.84,3882.85,3884.95,478290.0
1760811300,3884.96,3887.8,3884.95,3886.78,551268.0
1760811480,3886.77,3888.28,3883.63,3883.64,663550.0
1760811660,3883.37,3887.39,3881.33,3881.34,1882098.0
1760811840,3881.34,3887.0,3881.34,3886.14,1602848.0
1760812020,3886.13,3888.0,3884.5,3887.49,433676.0
1760812200,3887.49,3892.0,3886.62,3888.83,722792.0
1760812380,3888.83,3892.0,3888.83,3890.87,660598.0
1760812560,3890.87,3892.41,3890.31,3891.0,548634.0
1760812740,3890.99,3891.0,3888.42,3888.42,658480.0
1760812920,3888.43,3889.99,3887.85,3887.86,619726.0
1760813100,3887.86,3888.7,3885.67,3886.87,689124.0
1760813280,3886.86,3887.18,3884.26,3884.44,872686.0
1760813460,3884.43,3888.21,3884.43,3885.04,1228500.0
1760813640,3885.05,3886.31,3883.47,3883.64,941806.0
1760813820,3883.64,3886.82,3883.63,3886.82,305584.0
1760814000,3886.82,3887.88,3885.83,3886.75,359358.0
1760814180,3886.74,3886.75,3882.58,3885.57,524866.0
1760814360,3885.56,3885.57,3881.0,3885.15,1102020.0
1760814540,3885.62,3890.39,3883.76,3883.77,525084.0
1760814720,3883.77,3884.65,3883.3,3884.39,305882.0
1760814900,3884.39,3889.5,3884.09,3888.55,409098.0
1760815080,3888.56,3892.39,3887.75,3891.59,1569080.0
1760815260,3891.59,3892.0,3886.18,3887.01,1148426.0
1760815440,3887.12,3888.33,3885.75,3887.98,406492.0
1760815620,3887.98,3890.24,3886.78,3888.54,394228.0
1760815800,3888.54,3888.78,3886.53,3887.39,522320.0
1760815980,3887.38,3888.11,3885.33,3885.9,349402.0
1760816160,3885.89,3886.94,3885.21,3885.39,248116.0
1760816340,3885.39,3886.56,3885.01,3885.89,360848.0
1760816520,3885.89,3888.84,3885.4,3887.48,749656.0
1760816700,3887.48,3892.12,3886.88,3889.59,979878.0
1760816880,3889.59,3893.3,3889.59,3891.75,623470.0
1760817060,3891.8,3892.14,3888.06,3888.65,538508.0
1760817240,3888.65,3889.87,3887.99,3889.84,345770.0
1760817420,3889.85,3892.27,3889.32,3891.6,436348.0
1760817600,3891.61,3892.64,3888.8,3889.26,448188.0
1760817780,3889.26,3893.47,3889.26,3890.88,1082290.0
1760817960,3890.89,3896.96,3890.0,3895.96,1743726.0
1760818140,3895.95,3897.26,3889.0,3889.08,1538178.0
1760818320,3889.08,3889.09,3885.27,3885.36,1066578.0
1760818500,3885.35,3889.59,3883.69,3889.2,1533702.0
1760818680,3889.2,3891.06,3887.42,3890.39,1092358.0
1760818860,3890.39,3893.99,3890.15,3892.23,392922.0
1760819040,3892.23,3896.51,3891.78,3896.04,1884246.0
1760819220,3896.04,3899.46,3896.04,3898.0,3289492.0
1760819400,3898.01,3907.27,3891.67,3892.86,7029204.0
1760819580,3892.93,3897.14,3891.46,3896.34,813846.0
1760819760,3896.34,3898.64,3891.63,3892.34,1022910.0
1760819940,3892.34,3894.01,3890.7,3891.15,985230.0
1760820120,3891.16,3893.08,3890.67,3892.78,433914.0
1760820300,3892.79,3897.09,3892.32,3892.53,1985274.0
1760820480,3892.53,3892.82,3886.59,3888.28,1872378.0
1760820660,3888.28,3888.73,3885.48,3887.47,748748.0
1760820840,3887.47,3892.21,3886.24,3889.08,1065116.0
1760821020,3889.09,3889.78,3884.01,3884.01,797128.0
1760821200,3884.0,3886.66,3883.51,3883.78,588012.0
1760821380,3883.79,3886.18,3878.16,3879.65,2170474.0
1760821560,3880.0,3880.58,3868.0,3868.0,4549624.0
1760821740,3868.01,3873.81,3867.32,3873.2,2511512.0
1760821920,3873.2,3876.88,3870.84,3876.88,962892.0
1760822100,3877.06,3877.5,3868.39,3869.09,785308.0
1760822280,3869.1,3875.42,3869.09,3875.41,1446408.0
1760822460,3875.68,3880.98,3875.68,3880.97,1603094.0
1760822640,3880.97,3884.31,3880.03,3884.17,658806.0
1760822820,3884.18,3886.86,3884.16,3886.85,497536.0
1760823000,3886.85,3891.31,3886.27,3890.18,1584972.0
1760823180,3890.18,3894.85,3883.04,3886.18,2269204.0
1760823360,3886.18,3891.61,3886.18,3891.6,884288.0
1760823540,3891.61,3892.15,3884.28,3884.6,1182224.0
1760823720,3884.6,3889.32,3884.59,3888.57,487944.0
1760823900,3888.57,3888.92,3886.16,3888.26,269046.0
1760824080,3888.26,3890.17,3887.41,3887.41,610328.0
1760824260,3887.41,3890.56,3886.22,3888.38,421602.0
1760824440,3888.39,3890.12,3888.39,3890.11,256738.0
1760824620,3890.12,3895.06,3889.41,3890.16,1826912.0
1760824800,3890.16,3892.86,3885.89,3891.07,1070678.0
1760824980,3891.07,3891.34,3887.49,3887.87,829320.0
1760825160,3887.88,3891.69,3887.69,3889.45,590020.0
1760825340,3889.86,3891.98,3885.07,3885.82,823202.0
1760825520,3885.83,3886.93,3881.86,3884.33,700952.0
1760825700,3884.33,3885.64,3883.4,3885.14,450262.0
1760825880,3885.14,3888.47,3884.63,3885.85,446158.0
1760826060,3885.84,3890.3,3885.84,3888.63,343054.0
1760826240,3888.64,3892.24,3888.63,3891.75,382656.0
1760826420,3891.74,3891.75,3889.06,3890.03,526792.0
1760826600,3890.02,3891.6,3887.48,3891.09,446056.0
1760826780,3891.08,3892.64,3889.9,3891.56,423618.0
1760826960,3891.56,3893.43,3889.26,3890.62,630436.0
1760827140,3890.63,3890.96,3887.53,3888.25,620792.0
1760827320,3888.58,3889.07,3887.36,3889.07,385420.0
1760827500,3889.07,3889.07,3882.1,3883.97,639940.0
1760827680,3883.96,3884.95,3883.09,3883.12,538528.0
1760827860,3883.13,3883.14,3881.41,3882.92,606048.0
1760828040,3882.91,3885.0,3882.91,3884.46,235420.0
1760828220,3884.46,3884.72,3883.55,3884.01,190762.0
1760828400,3884.07,3884.07,3879.82,3883.05,985936.0
1760828580,3883.04,3887.67,3883.04,3886.34,492464.0
1760828760,3886.33,3886.34,3882.07,3885.09,906232.0
1760828940,3885.09,3886.83,3881.42,3881.93,791186.0
1760829120,3881.94,3884.38,3881.55,3884.38,307576.0
1760829300,3884.37,3886.24,3881.44,3882.06,365542.0
1760829480,3882.05,3882.55,3879.22,3879.82,452534.0
1760829660,3879.82,3881.72,3878.87,3880.94,782158.0
1760829840,3880.94,3885.14,3880.94,3883.01,965234.0
1760830020,3883.02,3885.99,3883.01,3884.63,450226.0
1760830200,3884.63,3887.56,3884.63,3887.56,1005238.0
1760830380,3887.56,3888.31,3884.78,3885.64,638320.0
1760830560,3885.63,3887.61,3884.86,3885.74,633658.0
1760830740,3885.74,3886.36,3883.26,3885.56,667290.0
1760830920,3885.56,3886.3,3884.3,3884.3,460136.0
1760831100,3884.31,3886.42,3884.28,3886.41,484890.0
1760831280,3886.41,3887.72,3883.49,3884.1,637012.0
1760831460,3884.09,3886.55,3883.64,3886.55,767184.0
1760831640,3886.55,3887.47,3885.7,3886.37,664466.0
1760831820,3886.56,3887.88,3885.97,3887.02,616654.0
1760832000,3886.87,3889.23,3885.6,3886.23,924814.0
1760832180,3886.23,3890.0,3883.12,3883.13,2116544.0
1760832360,3883.12,3885.28,3880.86,3882.16,2633702.0
1760832540,3882.16,3887.5,3882.16,3884.51,677436.0
1760832720,3884.51,3885.81,3880.04,3882.69,1114946.0
1760832900,3883.16,3887.62,3879.0,3879.15,2133160.0
1760833080,3879.16,3883.02,3879.15,3880.13,796140.0
1760833260,3880.13,3883.32,3878.02,3881.77,1252472.0
1760833440,3882.05,3885.87,3882.04,3882.97,827608.0
1760833620,3882.98,3883.25,3879.51,3879.51,622824.0
1760833800,3879.51,3880.46,3872.1,3872.11,2010596.0
1760833980,3872.1,3875.0,3871.22,3871.5,1997792.0
1760834160,3871.5,3872.33,3868.73,3869.58,3438724.0
1760834340,3869.59,3870.55,3867.87,3869.28,2076606.0
1760834520,3869.28,3870.07,3863.01,3865.62,4970970.0
1760834700,3865.62,3865.62,3860.59,3861.16,2178902.0
1760834880,3861.16,3866.28,3860.92,3866.28,2540616.0
1760835060,3866.28,3867.88,3863.82,3866.87,2388170.0
1760835240,3866.96,3869.1,3866.95,3868.99,737790.0
1760835420,3869.0,3869.09,3865.7,3867.08,486752.0
1760835600,3867.09,3867.48,3862.99,3863.0,870104.0
1760835780,3862.99,3863.0,3860.3,3861.68,812804.0
1760835960,3861.68,3861.68,3856.42,3856.94,2975286.0
1760836140,3856.35,3857.58,3853.98,3857.44,4783172.0
1760836320,3857.44,3860.09,3857.29,3858.0,1960880.0
1760836500,3858.0,3860.76,3856.76,3860.75,905630.0
1760836680,3860.75,3870.56,3860.75,3866.87,3694970.0
1760836860,3866.88,3869.42,3865.13,3869.23,1384108.0
1760837040,3869.23,3869.74,3867.66,3867.67,1182300.0
1760837220,3867.66,3869.97,3867.66,3869.96,533496.0
1760837400,3869.96,3871.0,3863.74,3864.33,932194.0
1760837580,3864.33,3865.97,3863.85,3865.69,396854.0
1760837760,3865.7,3866.0,3862.88,3865.2,582368.0
1760837940,3865.21,3866.71,3864.18,3865.75,456186.0
1760838120,3865.76,3868.16,3864.51,3868.16,330892.0
1760838300,3868.17,3870.41,3867.82,3869.55,904624.0
1760838480,3869.55,3870.87,3867.52,3869.05,818588.0
1760838660,3869.05,3874.5,3869.05,3874.5,976108.0
1760838840,3874.5,3875.26,3870.67,3870.67,1733516.0
1760839020,3870.67,3872.74,3870.67,3872.67,505814.0
1760839200,3872.69,3874.0,3870.26,3870.98,1185790.0
1760839380,3871.13,3872.85,3870.49,3870.68,399114.0
1760839560,3870.68,3870.68,3868.39,3870.21,727650.0
1760839740,3870.21,3871.9,3869.47,3870.04,686592.0
1760839920,3870.04,3870.04,3863.66,3865.55,1566632.0
1760840100,3865.55,3866.1,3863.93,3863.93,490382.0
1760840280,3863.77,3868.72,3863.58,3868.71,995892.0
1760840460,3868.82,3872.05,3868.11,3868.46,1402528.0
1760840640,3868.66,3870.22,3866.85,3869.1,1561010.0
1760840820,3868.84,3868.85,3866.22,3866.99,493362.0
1760841000,3867.0,3871.33,3866.39,3869.3,787684.0
1760841180,3869.29,3869.3,3864.92,3865.31,882392.0
1760841360,3865.31,3868.28,3865.31,3868.12,408430.0
1760841540,3868.12,3868.61,3867.24,3868.33,398224.0
1760841720,3868.33,3868.33,3867.0,3867.26,136910.0
1760841900,3867.25,3867.28,3864.78,3867.28,262548.0
1760842080,3867.28,3869.99,3866.41,3869.2,1021770.0
1760842260,3869.2,3872.52,3866.0,3872.14,1210294.0
1760842440,3872.13,3872.14,3870.65,3871.71,574906.0
1760842620,3871.71,3871.71,3870.46,3871.5,438246.0
1760842800,3871.49,3872.83,3870.43,3872.83,369396.0
1760842980,3872.83,3873.66,3869.16,3870.44,876382.0
1760843160,3870.45,3871.48,3868.87,3868.94,795014.0
1760843340,3868.93,3870.71,3867.0,3868.5,1208326.0
1760843520,3868.5,3868.5,3867.01,3867.37,554044.0
1760843700,3867.37,3875.66,3867.37,3875.66,756460.0
1760843880,3875.76,3882.48,3874.97,3879.24,3190936.0
1760844060,3879.09,3884.05,3878.9,3883.55,2439742.0
1760844240,3883.01,3885.3,3880.4,3882.95,2965438.0
1760844420,3882.96,3884.39,3882.93,3884.36,645066.0
1760844600,3884.36,3889.71,3884.36,3888.67,3064218.0
1760844780,3888.68,3888.68,3885.47,3888.28,951114.0
1760844960,3888.28,3892.44,3886.7,3888.4,2972726.0
1760845140,3888.49,3900.55,3888.49,3897.22,6406296.0
1760845320,3897.23,3902.01,3895.0,3897.64,5709462.0
1760845500,3897.64,3903.21,3897.64,3901.95,3391628.0
1760845680,3901.96,3905.35,3901.57,3901.58,2513570.0
1760845860,3901.58,3901.58,3895.62,3896.2,3201786.0
1760846040,3896.19,3903.31,3893.65,3901.21,3422734.0
1760846220,3901.21,3904.97,3899.99,3904.71,2350960.0
1760846400,3904.71,3907.0,3900.35,3900.36,3637440.0
1760846580,3900.35,3904.71,3899.23,3901.6,1763278.0
1760846760,3901.61,3903.36,3894.04,3896.33,2217366.0
1760846940,3896.36,3896.4,3891.39,3893.87,4031826.0
1760847120,3893.88,3895.49,3889.47,3893.49,3613592.0
1760847300,3893.49,3895.84,3892.56,3893.84,1382690.0
1760847480,3893.84,3894.96,3893.0,3894.27,1570696.0
1760847660,3894.26,3898.93,3893.38,3897.98,1216934.0
1760847840,3897.98,3899.38,3897.95,3898.06,795028.0
1760848020,3898.06,3899.38,3896.14,3898.77,1196388.0
1760848200,3898.69,3901.95,3898.64,3898.81,1097652.0
1760848380,3898.81,3900.5,3896.61,3899.53,794458.0
1760848560,3899.53,3899.59,3896.37,3897.78,733996.0
1760848740,3897.79,3900.94,3897.78,3899.52,616742.0
1760848920,3899.51,3900.51,3896.0,3897.52,1267312.0
1760849100,3897.53,3900.2,3896.14,3897.29,1108102.0
1760849280,3897.22,3899.5,3896.43,3898.09,1192412.0
1760849460,3898.08,3901.0,3898.07,3901.0,1024896.0
1760849640,3900.99,3900.99,3898.39,3898.92,625898.0
1760849820,3898.92,3901.47,3898.85,3901.47,623510.0
1760850000,3901.47,3902.88,3900.44,3900.8,1438864.0
1760850180,3900.79,3902.08,3898.79,3901.51,921898.0
1760850360,3901.51,3903.75,3900.02,3902.61,1294010.0
1760850540,3902.62,3903.44,3901.99,3903.44,930984.0
1760850720,3903.43,3903.43,3899.64,3900.45,1597454.0
1760850900,3900.45,3913.86,3899.68,3908.14,7315930.0
1760851080,3908.2,3914.32,3907.33,3910.88,6012874.0
1760851260,3910.89,3919.35,3906.36,3907.17,6262636.0
1760851440,3906.86,3908.53,3903.0,3906.28,3471610.0
1760851620,3906.28,3906.29,3901.0,3904.28,1564496.0
1760851800,3904.27,3907.38,3902.0,3903.96,2530662.0
1760851980,3903.97,3910.0,3903.96,3907.37,2577336.0
1760852160,3907.07,3910.0,3904.88,3909.85,835422.0
1760852340,3909.99,3910.31,3901.66,3901.84,1641290.0
1760852520,3901.84,3901.85,3897.93,3900.79,2126722.0
1760852700,3900.79,3900.79,3893.58,3894.57,3694820.0
1760852880,3894.5,3896.39,3893.81,3896.35,2078442.0
1760853060,3895.84,3896.72,3892.0,3892.18,2326570.0
1760853240,3893.0,3896.09,3892.8,3896.08,1459190.0
1760853420,3896.72,3898.13,3892.45,3895.01,1631282.0
1760853600,3895.01,3895.42,3893.05,3894.28,977508.0
1760853780,3894.27,3898.98,3894.0,3898.34,1389468.0
1760853960,3898.13,3899.1,3891.0,3892.12,1698922.0
1760854140,3892.12,3892.28,3889.09,3889.36,1940168.0
1760854320,3889.36,3890.77,3886.99,3887.96,2887766.0
1760854500,3887.96,3890.0,3885.15,3886.18,1562948.0
1760854680,3886.54,3887.76,3885.11,3887.75,2494894.0
1760854860,3887.75,3888.99,3884.04,3885.22,1845280.0
1760855040,3885.21,3888.39,3883.66,3886.68,1097060.0
1760855220,3886.67,3887.18,3885.84,3886.45,1114326.0
1760855400,3886.45,3887.5,3881.5,3884.01,2799518.0
1760855580,3884.01,3885.4,3880.0,3880.75,2023566.0
1760855760,3881.01,3881.56,3873.81,3874.01,6141850.0
1760855940,3874.01,3881.8,3874.01,3881.01,2976598.0
1760856120,3881.0,3882.0,3876.73,3878.38,1912718.0
1760856300,3878.38,3878.38,3876.01,3877.86,1253472.0
1760856480,3877.86,3880.57,3874.84,3876.4,1776574.0
1760856660,3874.82,3877.01,3871.85,3871.99,1959394.0
1760856840,3871.99,3879.83,3871.98,3879.53,3282812.0
1760857020,3879.52,3879.53,3876.77,3879.35,1471864.0
1760857200,3879.36,3879.82,3875.16,3875.56,1150616.0
1760857380,3875.56,3882.87,3875.55,3881.8,2198248.0
1760857560,3881.8,3883.64,3880.84,3881.5,1629382.0
1760857740,3881.5,3885.89,3881.23,3881.89,2027800.0
1760857920,3881.88,3884.73,3881.37,3884.73,826944.0
1760858100,3884.73,3888.04,3884.28,3887.03,1676562.0
1760858280,3887.02,3888.96,3884.37,3884.72,1464972.0
1760858460,3884.63,3884.63,3880.63,3881.85,1007384.0
1760858640,3882.08,3884.98,3881.86,3884.11,666624.0
1760858820,3884.1,3884.59,3880.8,3881.97,1026806.0
1760859000,3881.97,3885.94,3881.97,3885.44,462526.0
1760859180,3885.45,3889.12,3885.03,3887.71,941152.0
1760859360,3887.71,3891.86,3884.0,3885.77,2265100.0
1760859540,3885.76,3885.77,3877.15,3878.08,2556496.0
1760859720,3878.18,3879.99,3878.17,3879.94,960938.0
1760859900,3879.93,3880.13,3877.0,3879.59,869562.0
1760860080,3879.59,3882.51,3879.37,3881.28,670924.0
1760860260,3881.28,3883.52,3880.55,3882.99,489788.0
1760860440,3883.0,3885.89,3882.67,3885.05,756720.0
1760860620,3884.74,3885.92,3884.21,3885.92,132780.0
1760860800,3886.7,3895.32,3886.4,3889.81,5108800.0
1760860980,3889.93,3892.95,3887.94,3891.8,1390598.0
1760861160,3891.8,3892.89,3890.49,3890.5,739766.0
1760861340,3890.49,3894.0,3890.0,3890.82,1606094.0
1760861520,3890.82,3891.22,3883.52,3886.32,4576028.0
1760861700,3886.31,3887.01,3881.16,3883.94,2346898.0
1760861880,3883.94,3962.05,3882.03,3902.57,79480946.0
1760862060,3903.31,3907.11,3869.19,3888.24,29995488.0
1760862240,3888.53,3889.72,3822.82,3864.92,55104526.0
1760862420,3865.13,3873.8,3861.38,3873.12,9923814.0
1760862600,3872.83,3873.57,3865.0,3872.57,10351084.0
1760862780,3872.56,3872.57,3860.37,3865.18,9281568.0
1760862960,3865.19,3870.64,3865.0,3866.08,2906550.0
1760863140,3865.86,3865.99,3860.0,3862.57,3210414.0
1760863320,3862.52,3862.96,3858.12,3861.29,6001952.0
1760863500,3861.28,3866.43,3857.41,3865.87,4940822.0
1760863680,3865.87,3867.4,3856.4,3857.77,4584996.0
1760863860,3857.76,3867.82,3857.46,3867.82,4161532.0
1760864040,3867.83,3872.81,3864.09,3864.45,3611772.0
1760864220,3864.46,3866.02,3860.39,3861.22,1904782.0
1760864400,3861.22,3861.22,3855.0,3860.2,5737886.0
1760864580,3860.2,3862.62,3848.0,3849.35,7829718.0
1760864760,3849.23,3862.97,3846.68,3858.89,8335264.0
1760864940,3858.4,3860.08,3850.0,3850.85,6366208.0
1760865120,3850.86,3861.63,3850.86,3859.96,3666376.0
1760865300,3859.94,3867.16,3859.3,3866.37,5372642.0
1760865480,3866.38,3866.41,3861.91,3864.01,1683334.0
1760865660,3864.0,3865.1,3859.45,3859.45,2113720.0
1760865840,3859.45,3860.23,3851.09,3857.42,6380620.0
1760866020,3857.24,3859.06,3850.22,3852.69,2363928.0
1760866200,3852.69,3860.56,3852.15,3858.97,2934960.0
1760866380,3858.95,3861.23,3856.92,3858.72,1939216.0
1760866560,3858.72,3864.03,3857.16,3863.61,2322096.0
1760866740,3863.61,3901.73,3863.36,3894.89,17130782.0
1760866920,3895.17,3906.98,3890.0,3895.14,14634002.0
1760867100,3895.15,3908.84,3890.53,3892.13,7886306.0
1760867280,3892.31,3931.1,3889.1,3919.47,27470948.0
1760867460,3918.98,3924.21,3910.5,3917.0,10264934.0
1760867640,3917.57,3925.69,3913.38,3918.57,7056596.0
1760867820,3918.32,3918.77,3910.02,3911.26,4399872.0
1760868000,3911.26,3925.5,3911.26,3919.69,6734790.0
1760868180,3919.09,3923.0,3897.0,3909.42,10645850.0
1760868360,3909.41,3911.26,3905.75,3909.96,2730370.0
1760868540,3909.72,3910.79,3904.5,3908.71,1850186.0
1760868720,3908.71,3910.32,3902.0,3908.41,2948488.0
1760868900,3908.46,3910.1,3905.71,3905.85,2244520.0
1760869080,3905.84,3915.92,3905.0,3915.01,3488892.0
1760869260,3915.01,3926.0,3910.94,3921.56,4107630.0
1760869440,3921.59,3943.67,3921.59,3937.11,11764718.0
1760869620,3935.87,3948.0,3928.83,3933.3,15319176.0
1760869800,3933.61,3934.74,3921.99,3926.69,11899752.0
1760869980,3926.37,3929.0,3915.55,3920.24,8774786.0
1760870160,3920.24,3923.86,3917.39,3922.65,2061070.0
1760870340,3922.64,3926.99,3922.35,3924.0,1939084.0
1760870520,3924.01,3925.99,3921.44,3921.44,1527144.0
1760870700,3923.5,3924.97,3918.2,3920.08,2975950.0
1760870880,3920.08,3921.81,3916.19,3921.07,2545936.0
1760871060,3921.07,3921.91,3915.11,3919.41,3171962.0
1760871240,3919.41,3922.64,3917.67,3920.0,2351170.0
1760871420,3920.0,3929.88,3920.0,3929.57,3022896.0
1760871600,3929.57,3946.18,3929.16,3937.0,11700516.0
1760871780,3936.99,3945.49,3933.41,3939.94,4593268.0
1760871960,3939.94,3946.36,3939.93,3945.86,2685468.0
1760872140,3945.61,3950.0,3942.72,3946.4,5253860.0
1760872320,3946.39,3947.5,3942.22,3944.09,3782804.0
1760872500,3944.3,3948.21,3940.53,3948.19,3895914.0
1760872680,3948.69,3948.99,3937.6,3937.99,4169524.0
1760872860,3938.26,3938.26,3932.28,3932.99,4485356.0
1760873040,3932.99,3935.0,3926.06,3927.01,2834662.0
1760873220,3927.44,3929.3,3923.24,3928.98,3933604.0
1760873400,3928.98,3931.97,3924.11,3930.21,2724850.0
1760873580,3929.52,3932.86,3929.05,3929.25,1734726.0
1760873760,3929.25,3929.25,3924.9,3926.78,1374564.0
1760873940,3926.78,3928.68,3922.08,3922.08,1572520.0
1760874120,3922.0,3925.72,3920.8,3921.36,1921542.0
1760874300,3921.35,3922.55,3910.4,3921.88,3997026.0
1760874480,3921.88,3924.47,3917.2,3918.82,2653862.0
1760874660,3918.83,3922.0,3916.6,3918.18,3066364.0
1760874840,3918.18,3923.06,3916.0,3921.25,2306190.0
1760875020,3921.24,3925.15,3920.68,3922.21,1591526.0
1760875200,3922.2,3924.74,3919.22,3923.21,2522446.0
1760875380,3923.21,3928.26,3920.89,3924.1,2960616.0
1760875560,3924.1,3928.48,3920.1,3920.61,3507244.0
1760875740,3921.0,3922.43,3915.36,3916.43,2240298.0
1760875920,3916.44,3916.45,3913.57,3916.16,3529836.0
1760876100,3916.16,3917.44,3912.84,3916.47,1906124.0
1760876280,3916.48,3920.19,3914.24,3915.78,1602518.0
1760876460,3915.78,3916.28,3910.12,3910.56,3544890.0
1760876640,3910.93,3915.55,3910.56,3912.3,2152068.0
1760876820,3912.3,3915.4,3910.74,3912.85,2858266.0
1760877000,3912.86,3917.7,3911.55,3915.5,1585422.0
1760877180,3915.5,3916.91,3906.76,3913.79,5147650.0
1760877360,3913.79,3921.85,3913.79,3921.17,2572564.0
1760877540,3921.18,3921.6,3916.31,3917.11,2140206.0
1760877720,3917.11,3917.3,3912.67,3913.87,1735422.0
1760877900,3913.87,3914.56,3910.44,3914.56,2245620.0
1760878080,3914.56,3917.78,3914.0,3917.2,839322.0
1760878260,3917.2,3920.0,3916.81,3918.49,1275998.0
1760878440,3918.5,3920.0,3917.99,3919.41,652952.0
1760878620,3919.4,3922.34,3919.4,3919.7,1286034.0
1760878800,3921.25,3922.02,3917.8,3917.8,710504.0
1760878980,3917.8,3924.26,3916.52,3921.43,1819654.0
1760879160,3921.44,3921.83,3915.02,3915.02,1283384.0
1760879340,3915.02,3916.53,3913.12,3913.13,693274.0
1760879520,3913.14,3916.4,3911.98,3915.92,1513948.0
1760879700,3915.91,3918.52,3915.46,3917.68,841706.0
1760879880,3917.68,3918.56,3913.32,3916.0,1418444.0
1760880060,3915.99,3921.12,3915.02,3920.4,1142856.0
1760880240,3920.41,3923.1,3917.95,3921.54,1772402.0
1760880420,3921.54,3924.63,3921.52,3923.86,1686926.0
1760880600,3924.1,3938.96,3923.59,3933.98,9484178.0
1760880780,3933.98,3938.01,3933.98,3936.67,3423784.0
1760880960,3936.79,3940.49,3935.17,3938.74,3643268.0
1760881140,3939.0,3945.58,3938.14,3945.46,3429704.0
1760881320,3945.47,3947.99,3941.88,3944.39,3997612.0
1760881500,3944.39,3952.29,3942.17,3950.0,6683168.0
1760881680,3949.5,3956.0,3947.12,3951.7,6606412.0
1760881860,3951.7,3964.19,3950.81,3963.95,8102906.0
1760882040,3964.2,3969.15,3959.45,3967.58,10472084.0
1760882220,3967.97,3987.04,3967.91,3970.25,19279050.0
1760882400,3970.24,3971.73,3957.11,3960.78,10310014.0
1760882580,3960.78,3962.68,3952.93,3956.67,9224710.0
1760882760,3956.34,3964.0,3955.34,3960.48,2607850.0
1760882940,3960.49,3971.2,3959.14,3969.69,4694392.0
1760883120,3970.01,3970.81,3964.39,3966.0,3317546.0
1760883300,3965.99,3982.52,3961.38,3981.29,9061480.0
1760883480,3981.28,3993.62,3979.15,3990.84,11069782.0
1760883660,3990.84,4003.76,3987.55,3991.48,14525678.0
1760883840,3991.48,3995.6,3981.32,3985.79,12321570.0
1760884020,3985.81,3989.99,3982.31,3989.88,6836220.0
1760884200,3989.88,3995.0,3985.0,3988.74,9402450.0
1760884380,3988.73,3991.6,3977.59,3981.51,9514868.0
1760884560,3981.55,3989.87,3977.96,3979.74,6939886.0
1760884740,3979.73,3980.31,3969.34,3975.35,13698574.0
1760884920,3975.23,3982.0,3974.17,3979.6,3129628.0
1760885100,3980.23,3984.09,3976.8,3979.72,2756542.0
1760885280,3979.72,3982.91,3978.83,3980.86,1394482.0
1760885460,3981.99,3985.91,3981.65,3985.6,2760252.0
1760885640,3985.61,3989.83,3984.94,3988.71,3607694.0
1760885820,3988.68,3989.61,3985.3,3987.52,2198384.0
1760886000,3987.52,3989.57,3984.67,3985.48,3832122.0
1760886180,3985.48,3990.64,3982.53,3985.31,2249458.0
1760886360,3985.3,3985.3,3978.38,3981.67,3757522.0
1760886540,3982.01,3982.23,3975.53,3976.36,4114660.0
1760886720,3976.6,3979.8,3976.59,3979.79,1260790.0
1760886900,3979.79,3980.36,3975.34,3977.54,1476400.0
1760887080,3977.54,3984.0,3976.21,3983.99,1468256.0
1760887260,3984.03,3988.14,3982.01,3983.09,3315314.0
1760887440,3983.09,3984.15,3976.24,3984.13,3613552.0
1760887620,3984.12,3984.12,3978.0,3979.98,2262286.0
1760887800,3979.99,3981.09,3975.0,3976.09,2059428.0
1760887980,3976.08,3978.0,3974.52,3974.53,1366566.0
1760888160,3974.36,3979.41,3973.82,3977.62,1436910.0
1760888340,3977.63,3978.4,3973.08,3973.7,1511230.0
1760888520,3973.7,3974.04,3971.58,3973.39,1813962.0
1760888700,3973.53,3978.93,3973.53,3978.3,1070264.0
1760888880,3978.3,3980.0,3977.86,3979.03,672150.0
1760889060,3979.03,3979.04,3975.48,3975.49,524750.0
1760889240,3975.48,3977.34,3974.26,3976.45,1334192.0
1760889420,3975.99,3978.09,3975.54,3977.54,661008.0
1760889600,3977.54,3978.47,3972.13,3972.32,2198596.0
1760889780,3972.32,3975.26,3971.17,3972.2,1439156.0
1760889960,3972.2,3973.42,3966.75,3969.61,5398336.0
1760890140,3969.62,3972.58,3968.0,3970.21,3007182.0
1760890320,3970.2,3970.71,3966.77,3968.38,1420266.0
1760890500,3968.38,3970.97,3967.24,3968.0,2228182.0
1760890680,3968.0,3969.89,3960.91,3962.55,3639514.0
1760890860,3962.54,3968.85,3962.36,3968.49,1770462.0
1760891040,3968.64,3971.23,3966.66,3970.28,2340502.0
1760891220,3970.27,3971.24,3965.67,3967.37,1114162.0
1760891400,3967.37,3967.37,3963.81,3965.0,1167032.0
1760891580,3964.99,3966.25,3961.59,3961.8,2071788.0
1760891760,3961.8,3964.6,3957.67,3963.26,5844876.0
1760891940,3963.25,3969.95,3962.01,3969.95,1874860.0
1760892120,3970.19,3988.55,3969.78,3983.32,7844730.0
1760892300,3983.32,3984.55,3976.0,3977.69,4830040.0
1760892480,3977.7,3985.0,3977.14,3982.44,2519030.0
1760892660,3982.44,3986.83,3980.02,3982.43,2521582.0
1760892840,3982.42,3984.99,3980.03,3980.03,1181752.0
1760893020,3980.03,3980.77,3978.27,3979.19,958724.0
1760893200,3979.19,3981.27,3978.54,3981.21,899166.0
1760893380,3981.22,4020.0,3979.34,4001.1,27771948.0
1760893560,4001.1,4022.66,3993.12,4010.13,21869236.0
1760893740,4010.39,4024.23,4010.39,4019.55,8994568.0
1760893920,4019.55,4026.72,4009.0,4009.99,13460006.0
1760894100,4009.83,4015.84,4007.01,4008.03,6427872.0
1760894280,4008.46,4009.69,3996.98,3998.14,12216364.0
1760894460,3998.22,4001.24,3995.16,3998.74,6532304.0
1760894640,3998.74,4000.0,3994.46,3994.98,3535598.0
1760894820,3994.99,3995.82,3987.17,3987.6,9379278.0
1760895000,3987.61,3991.29,3983.34,3991.15,4513900.0
1760895180,3991.15,3994.08,3989.0,3990.6,1692526.0
1760895360,3990.6,3990.6,3986.7,3988.73,1299950.0
1760895540,3988.72,3988.9,3984.37,3984.86,1558932.0
1760895720,3984.86,3989.99,3984.63,3988.93,949674.0
1760895900,3988.92,3989.72,3985.04,3985.05,718950.0
1760896080,3984.95,3986.39,3983.3,3984.62,1171418.0
1760896260,3984.62,3992.56,3983.09,3991.35,3164532.0
1760896440,3991.34,3994.0,3988.56,3989.78,971390.0
1760896620,3989.77,3992.43,3988.45,3991.42,1764648.0
1760896800,3991.43,4004.54,3990.76,3994.66,4415380.0
1760896980,3994.65,3995.9,3992.7,3993.8,1372162.0
1760897160,3993.8,3997.28,3989.42,3990.3,1105584.0
1760897340,3990.3,3992.28,3986.18,3988.26,1054440.0
1760897520,3988.26,3991.03,3987.12,3990.47,852388.0
1760897700,3990.47,3991.71,3987.36,3987.81,759038.0
1760897880,3988.05,3988.48,3984.64,3986.58,1090282.0
1760898060,3986.58,3993.72,3984.34,3992.88,2372576.0
1760898240,3992.87,3996.0,3991.27,3993.0,1186660.0
1760898420,3993.0,3994.19,3991.44,3991.8,439646.0
1760898600,3991.8,3997.82,3990.0,3990.27,1468172.0
1760898780,3990.27,3996.0,3989.33,3994.85,550556.0
1760898960,3994.85,3997.75,3994.85,3997.58,718350.0
1760899140,3997.59,4001.57,3996.56,4000.41,1705242.0
1760899320,4000.41,4002.24,3997.13,3999.56,1874410.0
1760899500,3999.56,4001.83,3998.3,3999.62,1133592.0
1760899680,3999.63,4002.19,3998.8,4000.8,819486.0
1760899860,4000.8,4003.38,3998.73,3999.77,787310.0
1760900040,3999.78,4002.67,3999.48,4002.66,353624.0
1760900220,4002.67,4002.67,3997.48,3999.61,1108308.0
1760900400,3999.61,4003.07,3995.0,4002.21,2603504.0
1760900580,4002.21,4002.22,3993.65,3993.65,1179152.0
1760900760,3993.66,3993.66,3989.16,3990.48,1732844.0
1760900940,3990.47,3990.47,3977.31,3983.06,5107206.0
1760901120,3982.72,3988.11,3981.97,3987.76,1727812.0
1760901300,3986.96,3988.88,3984.44,3984.84,1402126.0
1760901480,3984.84,3986.74,3984.01,3985.9,1073004.0
1760901660,3985.91,3987.02,3984.16,3985.95,1436050.0
1760901840,3985.96,3987.69,3984.82,3985.89,1055672.0
1760902020,3985.9,3990.18,3985.89,3990.18,1095088.0
1760902200,3990.17,3990.18,3985.0,3986.28,1596902.0
1760902380,3986.28,3987.77,3978.04,3979.49,2420150.0
1760902560,3979.49,3986.2,3979.48,3984.26,2500910.0
1760902740,3984.25,3984.26,3981.99,3983.5,440774.0
1760902920,3983.91,3984.56,3982.84,3983.35,531222.0
1760903100,3983.35,3983.35,3977.11,3981.06,1996584.0
1760903280,3981.05,3985.72,3980.16,3985.68,1981346.0
1760903460,3985.67,3986.85,3984.0,3985.4,883038.0
1760903640,3985.41,3988.62,3984.64,3986.55,730368.0
1760903820,3986.55,3987.03,3983.19,3984.63,1325152.0
1760904000,3984.62,3984.76,3979.17,3979.32,1277886.0
1760904180,3979.32,3985.26,3978.82,3985.21,2756590.0
1760904360,3985.22,3986.37,3978.82,3980.11,2238766.0
1760904540,3980.11,3980.63,3975.39,3979.89,1886964.0
1760904720,3979.89,3979.89,3977.3,3977.31,566624.0
1760904900,3977.31,3979.5,3976.73,3978.14,632562.0
1760905080,3978.15,3978.62,3972.84,3976.69,2155434.0
1760905260,3976.68,3979.36,3976.68,3978.0,627184.0
1760905440,3978.0,3979.84,3978.0,3979.74,350136.0
1760905620,3979.73,3982.93,3979.39,3982.92,886248.0
1760905800,3982.93,3984.2,3978.66,3983.32,968254.0
1760905980,3983.22,3984.2,3981.41,3982.57,317384.0
1760906160,3982.57,3983.64,3981.22,3982.4,270446.0
1760906340,3982.4,3984.64,3980.18,3984.64,449676.0
1760906520,3984.64,3984.64,3981.8,3981.91,581552.0
1760906700,3981.9,3995.68,3981.9,3990.14,3601388.0
1760906880,3990.14,3992.79,3989.74,3991.89,893954.0
1760907060,3992.18,3993.21,3988.28,3989.57,680550.0
1760907240,3989.58,3999.9,3988.56,3995.62,2731046.0
1760907420,3996.31,4001.48,3994.45,3999.17,1927062.0
1760907600,3999.17,4001.32,3993.78,3994.47,1967536.0
1760907780,3994.47,4002.87,3993.55,4000.6,1857676.0
1760907960,4000.6,4001.51,3996.55,3997.09,982876.0
1760908140,3997.08,4001.82,3996.61,3997.89,2550510.0
1760908320,3997.89,4000.87,3994.77,4000.86,2607112.0
1760908500,4000.87,4001.18,3994.05,3994.33,1205474.0
1760908680,3994.34,3994.34,3991.16,3992.58,701452.0
1760908860,3992.58,3992.58,3986.99,3989.34,1268198.0
1760909040,3989.2,3989.2,3986.01,3988.32,1065802.0
1760909220,3988.31,3988.68,3984.98,3984.99,472876.0
1760909400,3984.61,3987.08,3982.54,3985.98,952050.0
1760909580,3985.99,3986.82,3984.98,3986.0,406830.0
1760909760,3986.01,3991.35,3986.0,3990.93,680610.0
1760909940,3990.93,3993.2,3989.73,3992.72,538130.0
1760910120,3992.72,3992.72,3988.13,3989.4,446554.0
1760910300,3989.4,3993.48,3989.39,3992.48,911776.0
1760910480,3992.49,3992.49,3986.77,3989.3,519010.0
1760910660,3989.3,3993.91,3989.3,3990.2,635626.0
1760910840,3990.01,3991.0,3987.04,3991.0,475616.0
1760911020,3991.0,3996.73,3991.0,3995.62,836572.0
1760911200,3995.65,4001.68,3988.46,3988.86,3435214.0
1760911380,3989.04,3999.16,3986.86,3997.98,2361224.0
1760911560,3998.06,4000.79,3991.4,3999.0,2136788.0
1760911740,3999.09,4006.64,3998.71,4006.64,3427232.0
1760911920,4006.64,4008.23,4001.47,4002.75,2216972.0
1760912100,4002.36,4007.3,4000.26,4002.23,1812834.0
1760912280,4002.72,4016.06,4002.0,4011.54,4923528.0
1760912460,4011.55,4012.6,4005.89,4008.32,2175560.0
1760912640,4008.32,4012.22,4006.63,4011.58,1992392.0
1760912820,4011.58,4018.03,4007.77,4013.47,3225224.0
1760913000,4013.47,4018.22,4009.07,4011.03,3119224.0
1760913180,4011.66,4019.02,4010.66,4018.0,1404160.0
1760913360,4018.0,4018.92,4015.8,4018.65,1258496.0
1760913540,4018.64,4021.4,4017.1,4018.4,1548228.0
1760913720,4018.4,4021.42,4018.08,4020.88,1278352.0
1760913900,4020.88,4024.32,4017.0,4024.32,2177850.0
1760914080,4024.32,4024.56,4020.0,4021.33,1554544.0
1760914260,4021.09,4033.36,4017.0,4022.2,4837684.0
1760914440,4022.45,4024.18,4018.0,4018.16,1669426.0
1760914620,4018.15,4020.46,4016.58,4018.54,1459944.0
1760914800,4018.55,4018.55,4002.74,4008.42,8582872.0
1760914980,4008.42,4008.79,4005.0,4005.0,2015586.0
1760915160,4005.8,4006.12,4001.34,4002.16,1536000.0
1760915340,4002.16,4006.05,4002.16,4005.77,1860522.0
1760915520,4005.77,4005.77,3997.42,4000.84,2778420.0
1760915700,4000.83,4000.84,3995.76,3997.06,2039192.0
1760915880,3996.27,3998.24,3995.4,3995.94,983966.0
1760916060,3995.93,3997.34,3993.79,3994.0,1487162.0
1760916240,3993.99,3994.33,3991.47,3992.89,1918338.0
1760916420,3992.73,3992.74,3990.16,3992.25,1005866.0
1760916600,3992.25,3995.54,3988.95,3989.28,2069862.0
1760916780,3989.5,3989.79,3984.66,3985.84,3035508.0
1760916960,3985.83,3986.81,3982.13,3984.61,2939144.0
1760917140,3984.6,3985.72,3978.3,3981.94,3676672.0
1760917320,3981.94,3982.4,3965.81,3974.66,11201146.0
1760917500,3973.85,3978.42,3972.78,3976.25,3082750.0
1760917680,3976.25,3979.05,3976.07,3977.44,2635066.0
1760917860,3977.53,3981.99,3977.24,3979.17,1757688.0
1760918040,3979.16,3987.0,3978.53,3980.39,2252866.0
1760918220,3980.94,3981.74,3979.93,3980.59,1265090.0
1760918400,3980.6,3980.6,3971.09,3971.6,3678126.0
1760918580,3971.59,3971.88,3965.4,3968.66,4978534.0
1760918760,3968.65,3968.66,3962.84,3964.13,3041064.0
1760918940,3964.1,3965.54,3962.1,3963.74,3913928.0
1760919120,3963.35,3963.67,3953.45,3954.86,8138568.0
1760919300,3955.13,3959.35,3953.09,3955.41,5672012.0
1760919480,3955.42,3956.88,3942.94,3944.03,11788712.0
1760919660,3943.66,3944.4,3927.8,3929.18,16589306.0
1760919840,3929.51,3934.3,3923.32,3926.93,7906912.0
1760920020,3926.92,3929.59,3920.08,3924.55,5511832.0
1760920200,3924.32,3924.82,3907.12,3907.9,13871220.0
1760920380,3907.99,3923.12,3907.01,3921.15,6214864.0
1760920560,3921.15,3926.29,3915.62,3921.54,6094830.0
1760920740,3921.54,3941.49,3921.11,3935.39,9665210.0
1760920920,3935.9,3935.9,3930.0,3931.59,3621168.0
1760921100,3931.59,3938.27,3926.92,3938.27,4514298.0
1760921280,3938.27,3943.22,3930.92,3931.01,3824452.0
1760921460,3931.01,3935.2,3927.71,3932.99,2447908.0
1760921640,3932.98,3939.75,3932.98,3936.16,2397418.0
1760921820,3936.15,3944.77,3935.86,3940.05,3045830.0
1760922000,3940.25,3951.3,3940.24,3947.99,8320290.0
1760922180,3947.99,3948.24,3929.7,3930.34,3677360.0
1760922360,3930.33,3938.29,3927.99,3937.3,2484452.0
1760922540,3936.67,3949.57,3935.85,3947.7,2617198.0
1760922720,3947.7,3948.57,3941.12,3941.46,2628590.0
1760922900,3941.22,3946.96,3937.66,3946.02,2256524.0
1760923080,3944.85,3948.0,3941.23,3942.56,1350892.0
1760923260,3942.57,3946.78,3938.6,3942.97,1998246.0
1760923440,3942.97,3943.6,3939.0,3943.6,2200466.0
1760923620,3943.6,3952.58,3943.59,3946.0,4307590.0
1760923800,3946.01,3950.0,3945.0,3945.48,1550094.0
1760923980,3945.49,3945.49,3938.0,3938.93,2071206.0
1760924160,3938.93,3944.0,3935.2,3937.88,1655166.0
1760924340,3937.99,3939.6,3933.93,3938.79,1429914.0
1760924520,3938.99,3944.14,3938.98,3942.22,1376530.0
1760924700,3942.22,3943.75,3934.85,3943.03,1335778.0
1760924880,3943.03,3948.72,3941.44,3946.47,2959506.0
1760925060,3946.47,3947.71,3938.0,3939.84,1638790.0
1760925240,3939.28,3943.7,3936.7,3938.3,1466032.0
1760925420,3938.61,3940.59,3935.84,3936.14,1383208.0
1760925600,3936.15,3936.15,3929.35,3929.4,3431074.0
1760925780,3929.01,3934.93,3926.24,3926.24,2256294.0
1760925960,3926.05,3931.53,3921.07,3922.43,5923808.0
1760926140,3922.44,3925.22,3917.43,3917.71,3874032.0
1760926320,3917.71,3931.38,3917.59,3926.6,3429876.0
1760926500,3926.6,3948.79,3923.72,3941.93,6505536.0
1760926680,3941.55,3949.0,3939.0,3942.98,3180828.0
1760926860,3943.15,3947.73,3942.45,3947.14,2886918.0
1760927040,3946.94,3947.16,3942.8,3944.22,1303250.0
1760927220,3944.21,3946.0,3943.33,3944.88,1211866.0
1760927400,3944.88,3944.88,3940.0,3941.39,1935610.0
1760927580,3941.39,3961.18,3940.0,3959.4,6412244.0
1760927760,3959.25,3959.53,3953.16,3957.65,6515134.0
1760927940,3957.82,3960.92,3955.0,3956.58,3602724.0
1760928120,3956.59,3961.0,3954.19,3956.46,3754058.0
1760928300,3955.97,3962.0,3955.0,3956.51,2655746.0
1760928480,3955.84,3965.01,3952.5,3961.62,4783186.0
1760928660,3961.77,3962.0,3953.11,3954.9,1754824.0
1760928840,3954.93,3956.65,3950.35,3954.96,1500824.0
1760929020,3954.95,3956.95,3952.99,3954.71,967512.0
1760929200,3954.83,3955.56,3952.54,3953.01,1120476.0
1760929380,3953.0,3954.47,3950.02,3953.77,1321350.0
1760929560,3953.77,3955.82,3944.16,3949.44,2657868.0
1760929740,3949.44,3950.0,3946.67,3949.68,1677930.0
1760929920,3949.68,3955.61,3949.68,3955.06,1070026.0
1760930100,3955.06,3963.47,3953.46,3961.66,2876324.0
1760930280,3961.65,3967.55,3960.34,3960.53,2720006.0
1760930460,3960.52,3962.01,3956.69,3957.63,1092318.0
1760930640,3957.62,3958.68,3953.61,3956.42,795424.0
1760930820,3956.42,3960.2,3955.22,3960.2,1564922.0
1760931000,3960.39,3962.76,3958.5,3959.25,1854404.0
1760931180,3959.33,3959.34,3953.05,3955.09,1664582.0
1760931360,3955.09,3959.82,3955.09,3958.98,978522.0
1760931540,3958.98,3975.26,3958.98,3974.59,4611178.0
1760931720,3974.66,3985.36,3970.21,3977.72,12264002.0
1760931900,3977.73,3983.73,3973.3,3983.16,6066508.0
1760932080,3983.58,4009.01,3982.63,4008.3,11698054.0
1760932260,4009.18,4024.19,4006.43,4019.21,15881820.0
1760932440,4019.0,4042.44,4016.63,4026.57,20551032.0
1760932620,4026.66,4031.84,4020.46,4025.87,7878738.0
1760932800,4026.08,4038.37,4026.07,4030.62,10980228.0
1760932980,4030.29,4043.23,4028.68,4040.51,7679318.0
1760933160,4040.51,4047.04,4027.69,4029.39,9468736.0
1760933340,4028.93,4029.99,4023.33,4028.53,4955906.0
1760933520,4028.53,4034.86,4027.49,4033.35,3081188.0
1760933700,4033.35,4037.97,4024.64,4025.53,5191008.0
1760933880,4025.21,4027.73,4023.82,4025.57,2954718.0
1760934060,4025.57,4028.07,4021.43,4027.73,3777214.0
1760934240,4027.73,4031.07,4024.66,4030.53,4962914.0
1760934420,4030.53,4032.99,4027.76,4029.36,2531082.0
1760934600,4029.36,4044.0,4029.36,4041.31,7521760.0
1760934780,4041.31,4041.31,4033.73,4035.23,2595592.0
1760934960,4035.22,4042.24,4033.58,4038.69,3547910.0
1760935140,4038.68,4042.93,4034.41,4035.43,3062214.0
1760935320,4035.36,4041.35,4035.36,4038.89,2221522.0
1760935500,4038.89,4041.01,4037.31,4038.16,2582438.0
1760935680,4038.16,4038.99,4034.26,4037.81,2179760.0
1760935860,4037.8,4043.5,4036.82,4042.4,1894910.0
1760936040,4042.64,4046.96,4041.53,4044.07,3159264.0
1760936220,4044.08,4055.0,4043.53,4052.87,13702662.0
1760936400,4052.88,4053.12,4043.46,4045.22,5720454.0
1760936580,4045.22,4045.46,4040.79,4041.4,5405004.0
1760936760,4041.39,4046.0,4040.71,4045.95,3462988.0
1760936940,4045.94,4051.32,4045.32,4049.68,3031322.0
1760937120,4049.68,4054.11,4046.17,4052.18,4329172.0
1760937300,4052.19,4052.19,4044.1,4045.68,2834572.0
1760937480,4045.68,4050.76,4042.47,4050.73,4576224.0
1760937660,4050.73,4054.34,4046.97,4053.24,2759884.0
1760937840,4053.24,4054.44,4049.67,4050.39,3552654.0
1760938020,4050.3,4052.47,4048.46,4051.88,1982756.0
1760938200,4051.88,4063.3,4050.18,4058.74,10376874.0
1760938380,4058.73,4063.6,4053.18,4054.32,7084966.0
1760938560,4054.32,4061.05,4054.32,4058.59,2568706.0
1760938740,4058.58,4060.0,4051.84,4053.95,2666012.0
1760938920,4053.67,4057.0,4053.25,4056.64,3220508.0
1760939100,4056.6,4058.5,4052.55,4053.79,2276816.0
1760939280,4053.79,4060.42,4053.79,4059.74,3472212.0
1760939460,4059.74,4064.76,4057.0,4063.95,6902990.0
1760939640,4063.95,4073.19,4059.5,4060.34,14662990.0
1760939820,4060.64,4061.16,4055.87,4059.18,3120010.0
1760940000,4059.44,4061.2,4055.0,4061.2,2972792.0
1760940180,4061.34,4067.68,4058.7,4066.04,6265962.0
1760940360,4066.05,4066.95,4058.88,4066.95,3622820.0
1760940540,4066.99,4077.24,4066.99,4074.44,7519398.0
1760940720,4073.94,4076.13,4068.26,4068.55,3928544.0
1760940900,4069.39,4074.93,4064.62,4072.01,4822068.0
1760941080,4072.02,4079.85,4072.01,4079.0,5493680.0
1760941260,4078.99,4082.45,4071.76,4074.24,7497160.0
1760941440,4074.23,4077.0,4070.85,4072.47,3121422.0
1760941620,4072.47,4073.19,4069.41,4071.94,2755670.0
1760941800,4071.94,4078.68,4071.68,4076.71,2426728.0
1760941980,4077.0,4082.23,4076.4,4078.08,5310298.0
1760942160,4078.07,4079.51,4072.43,4072.44,3491742.0
1760942340,4072.43,4077.76,4071.11,4076.68,2360326.0
1760942520,4076.69,4080.03,4075.77,4079.5,1912000.0
1760942700,4079.56,4081.47,4071.89,4076.74,2292772.0
1760942880,4076.74,4076.75,4072.13,4075.09,2540656.0
1760943060,4075.09,4078.77,4073.55,4077.7,2979874.0
1760943240,4077.7,4079.87,4076.24,4078.64,1815590.0
1760943420,4078.64,4078.9,4072.53,4073.05,2333226.0
1760943600,4073.05,4073.05,4063.19,4067.95,8171068.0
1760943780,4067.95,4074.4,4066.5,4070.61,3758318.0
1760943960,4070.62,4070.62,4061.59,4062.33,6692000.0
1760944140,4062.33,4073.23,4061.12,4071.53,4295890.0
1760944320,4071.53,4072.52,4070.36,4071.38,2171392.0
1760944500,4071.38,4072.98,4069.06,4070.42,2021052.0
1760944680,4070.43,4073.49,4067.79,4071.8,2164936.0
1760944860,4072.02,4075.65,4070.0,4070.02,3443296.0
1760945040,4070.0,4070.43,4065.84,4067.39,1563272.0
1760945220,4067.39,4072.0,4066.61,4066.99,1629816.0
1760945400,4067.0,4068.01,4063.8,4063.86,1618332.0
1760945580,4063.87,4066.99,4063.86,4066.99,1440560.0
1760945760,4067.0,4067.0,4061.73,4062.75,2237808.0
1760945940,4062.61,4064.11,4060.61,4062.53,2469042.0
1760946120,4062.45,4062.45,4055.32,4058.8,7147132.0
1760946300,4058.0,4058.93,4055.13,4055.13,3774318.0
1760946480,4055.14,4056.4,4051.71,4054.99,7891074.0
1760946660,4054.99,4060.0,4054.8,4057.0,2474774.0
1760946840,4056.79,4056.8,4050.37,4052.47,2669176.0
1760947020,4052.46,4054.8,4052.09,4053.35,1812952.0
1760947200,4053.35,4055.93,4048.85,4049.13,6082608.0
1760947380,4048.7,4050.49,4047.0,4048.81,3769820.0
1760947560,4048.81,4049.37,4045.25,4047.71,3193444.0
1760947740,4047.7,4047.71,4043.59,4044.54,4134474.0
1760947920,4044.54,4046.59,4037.02,4046.57,7486822.0
1760948100,4046.58,4046.58,4042.82,4045.49,5766734.0
1760948280,4046.05,4046.3,4037.72,4038.06,4571176.0
1760948460,4038.05,4038.75,4031.82,4031.82,6028752.0
1760948640,4031.96,4037.95,4031.96,4035.36,6310208.0
1760948820,4035.36,4047.35,4034.75,4047.35,6026458.0
1760949000,4047.35,4063.51,4044.01,4057.39,13546712.0
1760949180,4057.18,4069.7,4054.17,4062.24,8677262.0
1760949360,4062.24,4062.63,4050.02,4050.55,4380126.0
1760949540,4050.56,4050.85,4041.11,4042.85,5168496.0
1760949720,4042.85,4049.64,4040.21,4049.41,3054356.0
1760949900,4049.4,4058.27,4044.56,4047.35,3898244.0
1760950080,4047.35,4048.65,4039.26,4039.26,2662718.0
1760950260,4038.95,4043.95,4038.82,4042.87,1901296.0
1760950440,4042.86,4045.0,4041.63,4042.97,1294582.0
1760950620,4042.98,4045.98,4042.97,4044.2,450934.0
1760950800,4043.81,4043.81,4035.98,4038.78,2879582.0
1760950980,4038.78,4040.97,4034.05,4037.05,3521962.0
1760951160,4037.0,4040.79,4035.77,4039.43,2488394.0
1760951340,4039.42,4050.0,4039.42,4047.52,4859006.0
1760951520,4047.52,4047.52,4044.4,4046.14,1937558.0
1760951700,4046.14,4047.25,4033.76,4037.29,4110226.0
1760951880,4037.58,4041.09,4033.99,4040.15,3320340.0
1760952060,4040.15,4040.41,4034.0,4037.27,2089260.0
1760952240,4037.26,4040.0,4036.0,4039.38,2286492.0
1760952420,4039.37,4039.38,4036.42,4038.17,1205554.0
1760952600,4038.18,4040.18,4035.82,4037.57,1952166.0
1760952780,4037.57,4038.54,4032.99,4033.69,2426370.0
1760952960,4033.69,4037.85,4033.0,4034.43,1858206.0
1760953140,4034.43,4042.55,4034.23,4038.71,1497940.0
1760953320,4038.88,4041.0,4036.89,4039.5,986742.0
1760953500,4039.5,4040.0,4034.78,4036.02,2252234.0
1760953680,4036.15,4042.78,4036.15,4039.73,1885512.0
1760953860,4039.74,4041.81,4036.63,4040.94,938874.0
1760954040,4040.95,4044.91,4039.15,4042.43,2444498.0
1760954220,4042.26,4045.0,4041.32,4042.95,2704954.0
1760954400,4042.95,4049.73,4042.59,4042.59,3508592.0
1760954580,4042.6,4044.37,4040.84,4041.56,1599680.0
1760954760,4041.56,4048.27,4036.37,4038.99,3644000.0
1760954940,4039.39,4041.82,4038.79,4041.34,1300780.0
1760955120,4041.34,4045.43,4040.76,4043.55,1141144.0
1760955300,4043.55,4047.47,4043.49,4045.3,2789040.0
1760955480,4045.31,4047.72,4041.17,4042.8,2768506.0
1760955660,4042.85,4044.79,4042.5,4044.12,1238550.0
1760955840,4044.12,4049.47,4040.01,4048.16,2146046.0
1760956020,4048.17,4049.14,4045.92,4047.09,2539214.0
1760956200,4046.84,4051.63,4046.02,4047.09,2104082.0
1760956380,4047.08,4050.28,4044.71,4045.08,1233656.0
1760956560,4045.08,4048.32,4043.1,4043.74,2387572.0
1760956740,4043.74,4043.74,4033.87,4037.69,2288362.0
1760956920,4037.91,4039.5,4034.56,4037.1,2390612.0
1760957100,4036.58,4036.72,4020.23,4022.39,14471780.0
1760957280,4022.39,4025.19,4016.56,4021.63,10209438.0
1760957460,4021.62,4023.67,4011.89,4019.29,8304670.0
1760957640,4019.29,4022.0,4018.48,4021.99,2939642.0
1760957820,4021.99,4025.89,4021.99,4024.31,4339732.0
1760958000,4024.32,4025.28,4017.5,4020.14,3803740.0
1760958180,4020.14,4022.15,4012.87,4014.86,3672932.0
1760958360,4014.87,4021.3,4011.76,4017.54,3765912.0
1760958540,4017.53,4021.3,4016.47,4019.77,2090174.0
1760958720,4019.78,4019.89,4011.82,4014.37,3365624.0
1760958900,4014.38,4019.96,4010.58,4018.49,4196846.0
1760959080,4018.16,4023.6,4016.2,4021.7,2465480.0
1760959260,4021.7,4025.0,4019.15,4022.79,1829238.0
1760959440,4022.71,4030.6,4021.95,4030.0,7329776.0
1760959620,4029.59,4031.27,4027.96,4030.33,3416768.0
1760959800,4029.61,4029.61,4024.28,4025.53,2059062.0
1760959980,4025.53,4030.19,4024.0,4025.96,2477726.0
1760960160,4025.97,4032.0,4024.08,4027.56,1204002.0
1760960340,4027.55,4028.62,4025.21,4026.22,1127558.0
1760960520,4026.21,4030.0,4023.25,4028.55,1493984.0
1760960700,4028.55,4033.0,4027.74,4029.37,2566304.0
1760960880,4029.37,4037.43,4029.2,4037.35,3945356.0
1760961060,4037.34,4039.15,4034.54,4036.59,5365458.0
1760961240,4036.57,4038.71,4030.86,4031.91,2673150.0
1760961420,4031.92,4033.71,4031.44,4032.81,996660.0
1760961600,4032.83,4033.06,4026.86,4028.4,3198282.0
1760961780,4028.41,4030.95,4023.76,4024.68,2385068.0
1760961960,4024.69,4025.86,4022.56,4022.84,3497244.0
1760962140,4023.21,4032.76,4023.2,4031.76,1599764.0
1760962320,4031.77,4031.77,4026.0,4027.16,1167206.0
1760962500,4027.35,4030.65,4024.41,4026.88,847352.0
1760962680,4026.82,4036.68,4025.49,4035.9,1801204.0
1760962860,4035.8,4037.35,4033.25,4034.26,3011032.0
1760963040,4034.26,4035.53,4030.37,4030.37,2352528.0
1760963220,4030.37,4034.77,4028.8,4034.34,727614.0
1760963400,4034.34,4035.17,4030.67,4031.45,1567696.0
1760963580,4031.44,4037.57,4031.21,4033.74,1865822.0
1760963760,4033.72,4034.7,4026.59,4028.55,2740558.0
1760963940,4028.54,4031.09,4028.44,4029.93,1461216.0
1760964120,4030.0,4031.9,4025.0,4026.53,1163312.0
1760964300,4027.23,4032.74,4023.91,4030.45,2482238.0
1760964480,4030.2,4032.16,4027.52,4027.53,1100396.0
1760964660,4027.53,4030.96,4026.41,4028.51,1572734.0
1760964840,4028.24,4032.6,4028.18,4032.56,1714826.0
1760965020,4032.59,4036.0,4029.0,4035.89,1078398.0
1760965200,4035.89,4039.0,4035.54,4038.51,2700394.0
1760965380,4038.52,4039.53,4029.71,4031.63,3357248.0
1760965560,4031.35,4034.0,4030.74,4033.07,1139600.0
1760965740,4033.07,4034.89,4031.4,4032.31,1197556.0
1760965920,4032.67,4034.2,4028.0,4028.01,2677024.0
1760966100,4028.01,4032.79,4026.66,4032.79,1495546.0
1760966280,4032.79,4033.27,4026.08,4026.27,2766284.0
1760966460,4026.29,4027.77,4019.24,4022.43,4736304.0
1760966640,4022.44,4024.24,4016.16,4021.0,6085168.0
1760966820,4020.99,4027.27,4018.56,4024.5,3380986.0
1760967000,4024.51,4034.26,4023.68,4030.1,6074364.0
1760967180,4030.56,4037.15,4026.0,4034.64,5850830.0
1760967360,4034.65,4037.82,4025.8,4033.51,6669172.0
1760967540,4033.8,4041.82,4031.33,4037.31,6803596.0
1760967720,4037.56,4038.01,4029.91,4031.43,3642056.0
1760967900,4032.78,4038.81,4029.0,4033.83,5055512.0
1760968080,4034.25,4038.0,4026.58,4028.18,3574448.0
1760968260,4028.2,4037.37,4025.48,4037.37,3786834.0
1760968440,4037.71,4043.13,4028.54,4033.24,6011678.0
1760968620,4033.23,4040.24,4029.09,4037.25,3401886.0
1760968800,4038.75,4041.53,4030.39,4032.67,5471050.0
1760968980,4032.7,4038.63,4030.01,4031.47,2902054.0
1760969160,4031.01,4032.64,4029.59,4031.05,2136750.0
1760969340,4031.05,4033.54,4028.81,4029.31,3034130.0
1760969520,4029.88,4033.1,4023.89,4025.22,3743900.0
1760969700,4025.21,4025.36,4014.05,4014.05,8078418.0
1760969880,4013.66,4019.99,4010.68,4019.0,5722394.0
1760970060,4019.0,4022.39,4015.05,4019.71,2425222.0
1760970240,4019.71,4026.0,4019.7,4025.63,2025026.0
1760970420,4025.63,4049.45,4025.16,4042.37,15524400.0
1760970600,4042.11,4044.4,4038.16,4039.51,6103558.0
1760970780,4039.5,4040.06,4032.63,4036.34,4912834.0
1760970960,4036.34,4036.38,4029.26,4031.48,3545240.0
1760971140,4031.49,4034.16,4029.0,4033.68,4074924.0
1760971320,4033.07,4033.89,4024.23,4029.22,5009370.0
1760971500,4029.22,4038.54,4029.03,4033.89,4214634.0
1760971680,4034.1,4037.99,4033.19,4034.69,3941182.0
1760971860,4034.69,4038.5,4034.04,4038.43,2967762.0
1760972040,4038.42,4042.89,4037.6,4038.49,4174330.0
1760972220,4038.49,4040.2,4036.09,4037.53,3076116.0
1760972400,4037.53,4039.61,4032.27,4034.05,3328002.0
1760972580,4034.7,4041.21,4034.68,4040.74,3462136.0
1760972760,4040.74,4048.47,4039.82,4044.77,5830386.0
1760972940,4045.12,4048.0,4043.0,4047.29,3144126.0
1760973120,4047.29,4047.38,4023.46,4024.39,8038162.0
1760973300,4022.33,4025.41,4012.97,4021.03,11113624.0
1760973480,4021.03,4027.49,4020.75,4022.01,3515320.0
1760973660,4020.59,4022.14,4015.23,4022.13,5790430.0
1760973840,4022.13,4026.59,4020.46,4025.91,3826722.0
1760974020,4025.6,4025.6,4020.0,4022.24,2298738.0
1760974200,4022.24,4024.82,4017.72,4024.15,4140432.0
1760974380,4024.16,4026.99,4023.05,4025.22,4342790.0
1760974560,4025.22,4027.91,4019.83,4027.06,4563320.0
1760974740,4026.88,4028.45,4022.0,4024.51,2125700.0
1760974920,4024.51,4029.97,4021.51,4027.92,3675238.0
1760975100,4027.92,4030.24,4023.67,4030.01,1980584.0
1760975280,4030.01,4037.99,4030.0,4035.15,3839064.0
1760975460,4035.12,4040.55,4025.39,4031.46,11321436.0
1760975640,4031.46,4035.73,4015.0,4019.26,11860672.0
1760975820,4019.36,4019.36,3998.8,4002.96,18896270.0
1760976000,4002.73,4002.73,3931.39,3972.12,70315254.0
1760976180,3972.12,3980.0,3959.65,3980.0,19112676.0
1760976360,3979.99,3980.0,3969.14,3975.89,9406748.0
1760976540,3975.89,3982.46,3974.0,3979.6,11581832.0
1760976720,3979.6,3980.0,3970.54,3973.79,9329644.0
1760976900,3973.8,3975.82,3965.9,3973.86,10735476.0
1760977080,3973.65,3978.7,3970.33,3971.86,4286196.0
1760977260,3972.36,3975.0,3968.55,3971.82,6222060.0
1760977440,3971.83,3974.27,3969.01,3973.58,3386396.0
1760977620,3973.2,3973.21,3947.62,3962.79,11934756.0
1760977800,3962.79,3962.79,3944.06,3948.46,17140418.0
1760977980,3948.16,3948.16,3937.34,3946.23,15095422.0
1760978160,3946.32,3946.33,3930.0,3938.44,12456042.0
1760978340,3938.45,3948.68,3933.54,3947.61,10780262.0
1760978520,3947.61,3950.25,3933.17,3935.85,8540078.0
1760978700,3936.16,3936.16,3925.79,3930.31,14732406.0
1760978880,3930.36,3934.57,3924.05,3933.87,10535060.0
1760979060,3934.11,3939.54,3930.0,3939.01,5986716.0
1760979240,3939.01,3941.34,3935.0,3939.82,7031044.0
1760979420,3939.83,3953.28,3939.82,3947.76,9418316.0
1760979600,3947.76,3959.43,3945.85,3955.82,12835398.0
1760979780,3955.82,3961.99,3953.19,3957.19,8881730.0
1760979960,3957.19,3963.1,3953.13,3953.62,5204456.0
1760980140,3953.57,3955.2,3942.35,3942.65,9323558.0
1760980320,3942.64,3943.88,3938.76,3940.43,7033376.0
1760980500,3940.44,3946.04,3939.35,3946.04,3149664.0
1760980680,3944.73,3949.99,3938.88,3939.88,4328328.0
1760980860,3939.88,3944.65,3933.58,3934.79,3385916.0
1760981040,3934.94,3938.26,3934.28,3934.56,3043626.0
1760981220,3934.36,3939.78,3931.41,3937.06,1612888.0
1760981400,3937.14,3939.47,3935.79,3937.95,1944204.0
1760981580,3938.12,3938.88,3932.69,3935.04,2469346.0
1760981760,3934.22,3934.65,3921.61,3925.7,6962160.0
1760981940,3925.71,3928.92,3920.5,3928.5,4499786.0
1760982120,3928.98,3929.4,3925.78,3927.4,3207932.0
1760982300,3927.39,3936.34,3926.69,3936.34,2974566.0
1760982480,3936.34,3953.66,3936.34,3951.19,12257716.0
1760982660,3950.38,3950.42,3941.57,3945.32,4771022.0
1760982840,3945.31,3951.43,3945.24,3951.24,3533942.0
1760983020,3951.24,3951.24,3947.22,3949.56,1971332.0
1760983200,3949.55,3952.0,3946.5,3950.8,1867238.0
1760983380,3950.8,3953.1,3948.19,3950.44,1562172.0
1760983560,3950.45,3956.73,3947.18,3954.59,2607014.0
1760983740,3954.59,3959.0,3953.69,3954.25,2920352.0
1760983920,3954.25,3955.63,3950.89,3950.89,802968.0
1760984100,3950.9,3952.9,3945.0,3946.91,2504916.0
1760984280,3946.9,3950.14,3944.0,3947.64,2599512.0
1760984460,3947.35,3951.36,3946.53,3949.0,1517752.0
1760984640,3949.0,3952.99,3946.66,3952.09,1654436.0
1760984820,3951.44,3959.85,3948.28,3958.43,2159996.0
1760985000,3958.43,3964.79,3954.4,3958.32,4851480.0
1760985180,3958.31,3962.38,3956.54,3960.82,2343450.0
1760985360,3960.83,3964.67,3959.79,3963.59,1932142.0
1760985540,3963.59,3963.69,3957.2,3957.8,1696966.0
1760985720,3957.92,3962.36,3957.01,3961.61,1259618.0
1760985900,3961.61,3966.24,3960.99,3964.34,3160210.0
1760986080,3964.34,3971.43,3964.06,3966.37,4830870.0
1760986260,3966.37,3968.28,3963.56,3966.88,2364504.0
1760986440,3966.88,3972.12,3966.68,3969.21,2971242.0
1760986620,3969.22,3974.0,3967.28,3972.27,2660012.0
1760986800,3972.28,3973.5,3967.83,3971.54,2130500.0
1760986980,3971.84,3977.19,3971.29,3974.37,1939092.0
1760987160,3974.47,3974.47,3965.79,3971.49,3492440.0
1760987340,3971.49,3971.76,3960.56,3963.03,2933952.0
1760987520,3963.03,3965.65,3961.03,3965.64,985420.0
1760987700,3965.64,3965.88,3961.2,3962.86,1857148.0
1760987880,3962.86,3963.86,3959.55,3961.27,2286646.0
1760988060,3961.27,3961.95,3957.45,3959.77,2060198.0
1760988240,3959.77,3963.5,3958.77,3963.24,1404526.0
1760988420,3963.24,3974.45,3963.24,3972.61,2778090.0
1760988600,3973.0,3973.47,3971.49,3973.0,951440.0
1760988780,3973.32,3978.39,3971.98,3977.77,3239042.0
1760988960,3978.0,3982.99,3977.96,3979.95,6082904.0
1760989140,3979.99,3986.26,3979.05,3981.48,4383896.0
1760989320,3981.59,3985.0,3981.58,3982.79,1451734.0
1760989500,3983.3,3985.0,3976.38,3983.63,3279880.0
1760989680,3983.63,3989.97,3980.04,3982.8,2859658.0
1760989860,3982.8,3982.8,3978.65,3981.84,2070918.0
1760990040,3981.84,3985.81,3979.37,3985.27,1330728.0
1760990220,3985.27,3990.41,3977.95,3979.31,3493848.0
1760990400,3978.76,3979.0,3972.25,3976.83,3339618.0
1760990580,3976.83,3977.3,3973.88,3976.82,1140538.0
1760990760,3976.83,3986.97,3975.21,3982.69,2152496.0
1760990940,3982.69,3985.85,3980.88,3984.5,1124686.0
1760991120,3984.21,3988.4,3983.31,3986.95,1094944.0
1760991300,3986.96,3986.99,3981.56,3984.32,1427956.0
1760991480,3984.31,3987.07,3983.19,3985.06,978656.0
1760991660,3985.07,3990.13,3985.06,3989.36,1858844.0
1760991840,3989.35,3994.32,3988.29,3992.01,2954084.0
1760992020,3992.0,3994.87,3983.43,3984.36,3293460.0
1760992200,3984.75,3984.75,3980.0,3982.39,1606112.0
1760992380,3982.87,3982.94,3980.36,3982.31,1010620.0
1760992560,3982.31,3986.06,3980.97,3985.72,915348.0
1760992740,3985.72,3987.28,3985.2,3987.06,1116228.0
1760992920,3987.26,3991.66,3987.26,3991.65,881690.0
1760993100,3991.65,3993.0,3990.86,3992.28,855848.0
1760993280,3991.67,3993.2,3988.16,3988.79,1625116.0
1760993460,3988.78,3994.34,3988.0,3993.0,1264822.0
1760993640,3993.01,3994.47,3992.08,3993.8,858546.0
1760993820,3994.18,3996.77,3991.74,3996.77,1188876.0
1760994000,3996.77,3997.55,3994.21,3994.44,1037196.0
1760994180,3994.45,3998.33,3993.14,3995.0,2416466.0
1760994360,3995.0,4001.17,3995.0,4000.0,2527106.0
1760994540,4000.0,4000.67,3995.69,3995.98,2001054.0
1760994720,3995.97,4001.56,3990.28,3991.02,3559114.0
1760994900,3990.67,3991.6,3982.43,3985.93,3924024.0
1760995080,3986.03,3986.98,3984.88,3985.01,1325644.0
1760995260,3985.01,3985.79,3982.85,3983.39,1463206.0
1760995440,3983.39,3983.96,3976.68,3979.92,3939650.0
1760995620,3979.91,3985.42,3979.91,3985.39,788934.0
1760995800,3985.39,3986.64,3982.3,3983.44,1138274.0
1760995980,3983.44,3983.44,3978.05,3978.55,1331238.0
1760996160,3978.54,3980.62,3978.27,3978.76,1487050.0
1760996340,3978.76,3978.94,3970.84,3973.99,2336624.0
1760996520,3973.99,3979.43,3973.5,3978.25,1505586.0
1760996700,3978.25,3978.25,3977.56,3977.57,293490.0
1760996880,3977.56,3977.56,3969.31,3975.08,2481272.0
1760997060,3975.08,3976.66,3967.69,3975.22,1447826.0
1760997240,3975.22,3978.03,3973.35,3974.32,984352.0
1760997420,3974.32,3975.29,3970.01,3975.29,1253198.0
1760997600,3974.05,3977.36,3968.97,3970.35,4842540.0
1760997780,3969.6,3975.0,3968.89,3974.1,1162628.0
1760997960,3973.67,3982.16,3969.59,3978.72,1667690.0
1760998140,3978.71,3982.68,3978.71,3981.27,1550258.0
1760998320,3981.27,3983.93,3979.68,3983.31,1192380.0
1760998500,3983.31,3985.97,3980.8,3980.8,1035054.0
1760998680,3980.8,3985.85,3980.8,3984.04,899100.0
1760998860,3984.04,3986.76,3981.79,3983.49,1253986.0
1760999040,3983.49,3983.79,3979.0,3979.19,734930.0
1760999220,3979.19,3980.61,3979.19,3979.57,644788.0
1760999400,3979.57,3981.31,3978.18,3980.47,639128.0
1760999580,3980.47,3989.05,3980.47,3988.55,1011600.0
1760999760,3988.62,3988.86,3985.38,3988.07,975690.0
1760999940,3988.07,3989.23,3986.35,3989.22,464316.0
1761000120,3989.23,3989.53,3987.39,3988.81,589848.0
1761000300,3988.82,3989.64,3987.25,3989.19,575386.0
1761000480,3989.19,3989.2,3983.16,3985.42,1600066.0
1761000660,3985.43,3987.2,3983.74,3986.45,556620.0
1761000840,3986.45,3987.84,3985.0,3987.0,336732.0
1761001020,3987.01,3988.61,3985.8,3987.01,678034.0
1761001200,3987.0,3990.68,3986.47,3990.01,868838.0
1761001380,3989.8,3992.07,3988.81,3988.81,569362.0
1761001560,3988.04,3988.04,3981.66,3982.56,1375576.0
1761001740,3982.56,3982.57,3977.0,3977.87,847320.0
1761001920,3977.87,3978.97,3976.58,3978.72,1208322.0
1761002100,3978.72,3978.72,3976.0,3977.82,799246.0
1761002280,3977.82,3978.7,3975.0,3978.7,541322.0
1761002460,3979.4,3982.97,3979.4,3982.47,580552.0
1761002640,3982.46,3985.3,3981.38,3982.14,1065986.0
1761002820,3982.13,3986.41,3981.54,3986.4,946948.0
1761003000,3986.4,3987.71,3979.02,3980.25,2143958.0
1761003180,3980.25,3983.58,3979.33,3983.38,507384.0
1761003360,3983.39,3983.73,3978.05,3979.57,1297416.0
1761003540,3979.57,3980.96,3977.17,3980.96,570222.0
1761003720,3980.96,3981.44,3979.41,3979.61,457518.0
1761003900,3979.6,3983.09,3978.37,3979.91,1171628.0
1761004080,3979.9,3981.0,3976.72,3976.92,604204.0
1761004260,3976.92,3976.92,3973.87,3974.8,913754.0
1761004440,3975.34,3978.4,3975.34,3976.92,489118.0
1761004620,3976.91,3978.63,3976.54,3977.54,247646.0
1761004800,3977.54,3977.55,3974.21,3975.86,1223950.0
1761004980,3976.45,3976.45,3968.01,3968.22,3324576.0
1761005160,3966.51,3969.0,3965.66,3965.89,3242866.0
1761005340,3965.89,3971.0,3965.0,3968.41,1432186.0
1761005520,3968.4,3969.56,3960.61,3962.85,2076806.0
1761005700,3963.04,3972.0,3963.03,3967.74,2556138.0
1761005880,3967.74,3975.38,3967.74,3973.07,2188872.0
1761006060,3973.07,3974.24,3969.3,3970.71,1342554.0
1761006240,3970.88,3976.18,3970.87,3974.21,1832322.0
1761006420,3974.21,3977.0,3973.01,3975.9,902476.0
1761006600,3976.39,3977.02,3973.92,3974.2,907730.0
1761006780,3974.19,3977.78,3969.03,3977.21,1029374.0
1761006960,3977.2,3980.86,3977.0,3980.85,1197752.0
1761007140,3981.23,3984.68,3980.55,3984.0,1279122.0
1761007320,3984.0,3984.01,3978.62,3979.72,1452890.0
1761007500,3979.73,3980.19,3978.0,3978.0,1596014.0
1761007680,3977.25,3977.71,3972.97,3974.03,1087256.0
1761007860,3974.03,3974.03,3970.87,3972.56,604206.0
1761008040,3972.55,3972.59,3970.2,3971.03,418250.0
1761008220,3971.03,3973.0,3970.5,3970.5,433608.0
1761008400,3970.51,3972.46,3967.39,3968.04,1605782.0
1761008580,3968.04,3968.62,3956.57,3961.31,4142508.0
1761008760,3961.47,3963.21,3952.79,3957.24,6320580.0
1761008940,3957.24,3962.17,3957.24,3961.85,1583268.0
1761009120,3961.85,3961.86,3955.2,3955.2,1601200.0
1761009300,3955.2,3958.6,3953.35,3958.36,1841778.0
1761009480,3958.36,3961.03,3957.09,3960.36,1286412.0
1761009660,3961.01,3963.94,3960.6,3960.82,865382.0
1761009840,3960.82,3964.08,3959.63,3961.05,832332.0
1761010020,3961.06,3961.82,3959.8,3961.73,1247632.0
1761010200,3961.73,3963.1,3955.96,3958.0,1113254.0
1761010380,3958.0,3958.59,3954.55,3955.28,1817728.0
1761010560,3955.28,3960.54,3950.54,3959.74,2968604.0
1761010740,3959.75,3959.75,3955.79,3956.86,955092.0
1761010920,3956.85,3958.69,3955.21,3956.51,1149606.0
1761011100,3956.51,3959.52,3952.0,3952.27,2158886.0
1761011280,3952.58,3952.73,3947.2,3950.19,5497636.0
1761011460,3950.43,3953.69,3946.08,3947.41,3508142.0
1761011640,3947.41,3948.16,3931.49,3946.87,14356884.0
1761011820,3946.54,3947.95,3942.65,3946.56,2519562.0
1761012000,3946.55,3949.51,3937.86,3938.68,3349866.0
1761012180,3938.73,3938.98,3930.0,3930.01,6157554.0
1761012360,3930.06,3935.48,3926.25,3931.73,5982052.0
1761012540,3931.73,3934.61,3927.06,3933.2,2448998.0
1761012720,3933.43,3940.13,3933.0,3936.33,2830702.0
1761012900,3936.34,3937.69,3928.85,3929.21,2356164.0
1761013080,3929.22,3936.83,3929.22,3934.07,2628560.0
1761013260,3934.08,3938.18,3930.1,3930.84,2487208.0
1761013440,3930.99,3931.72,3924.53,3926.0,4958754.0
1761013620,3926.03,3937.01,3923.0,3936.32,5455116.0
1761013800,3936.2,3937.4,3932.67,3936.31,3019606.0
1761013980,3936.31,3942.52,3935.16,3941.13,3473644.0
1761014160,3941.13,3943.0,3937.22,3941.31,3049906.0
1761014340,3941.3,3945.82,3939.49,3945.13,2943940.0
1761014520,3945.12,3945.28,3937.34,3937.34,1870818.0
1761014700,3937.35,3940.26,3932.56,3933.94,2250064.0
1761014880,3933.95,3933.95,3929.45,3931.18,2809264.0
1761015060,3931.18,3934.64,3928.0,3933.0,3795076.0
1761015240,3933.0,3934.98,3931.86,3934.16,1455746.0
1761015420,3934.17,3934.17,3927.86,3929.7,2287288.0
1761015600,3930.75,3932.96,3928.24,3931.86,2059424.0
1761015780,3932.35,3936.38,3932.24,3934.62,1774002.0
1761015960,3934.81,3935.4,3929.81,3930.01,1281142.0
1761016140,3930.01,3931.74,3926.52,3929.51,2931854.0
1761016320,3929.47,3932.51,3929.47,3931.84,977540.0
1761016500,3931.83,3935.74,3928.53,3929.62,2057702.0
1761016680,3929.93,3934.83,3929.39,3934.28,2931886.0
1761016860,3934.27,3938.75,3931.65,3937.06,1603974.0
1761017040,3937.06,3941.86,3936.7,3936.71,1788958.0
1761017220,3936.71,3936.71,3933.54,3934.15,913140.0
1761017400,3934.16,3934.16,3931.24,3932.84,934108.0
1761017580,3932.84,3938.4,3932.83,3937.87,1937956.0
1761017760,3937.87,3939.42,3935.44,3937.9,1249678.0
1761017940,3937.9,3939.32,3935.0,3935.79,979640.0
1761018120,3935.8,3937.0,3933.0,3933.78,819346.0
1761018300,3933.78,3933.79,3930.2,3930.36,1877980.0
1761018480,3930.36,3931.0,3928.53,3929.39,2086832.0
1761018660,3929.39,3929.39,3917.91,3924.45,8605724.0
1761018840,3924.17,3927.99,3923.04,3924.0,2579480.0
1761019020,3924.0,3924.15,3920.17,3921.41,3837828.0
1761019200,3921.41,3921.42,3884.01,3892.65,41021306.0
1761019380,3892.54,3895.41,3877.54,3888.68,15458294.0
1761019560,3889.09,3889.27,3869.42,3876.66,19767556.0
1761019740,3876.71,3882.27,3865.06,3865.87,15696464.0
1761019920,3865.0,3879.91,3865.0,3877.1,12037300.0
1761020100,3877.1,3878.5,3865.6,3870.4,6758632.0
1761020280,3870.4,3877.27,3868.55,3872.59,5387088.0
1761020460,3872.58,3876.22,3867.57,3870.3,3602392.0
1761020640,3870.75,3876.43,3870.29,3874.01,3151618.0
1761020820,3874.01,3877.5,3868.0,3875.34,4781410.0
1761021000,3875.34,3875.54,3860.23,3863.12,11757676.0
1761021180,3863.03,3863.04,3854.6,3859.67,13539530.0
1761021360,3860.76,3863.59,3853.0,3853.8,4964268.0
1761021540,3853.8,3861.53,3852.12,3857.64,5659514.0
1761021720,3857.63,3859.54,3851.81,3856.7,3585546.0
1761021900,3856.02,3859.51,3843.0,3844.07,15383010.0
1761022080,3843.57,3856.42,3842.0,3854.69,10617008.0
1761022260,3854.69,3856.88,3846.23,3848.06,5637890.0
1761022440,3848.07,3849.18,3842.9,3847.31,3864332.0
1761022620,3847.46,3850.62,3845.92,3849.21,3343382.0
1761022800,3849.45,3856.0,3849.4,3850.47,7175294.0
1761022980,3850.48,3850.59,3843.93,3846.83,5045336.0
1761023160,3846.83,3851.97,3838.48,3848.82,9250748.0
1761023340,3848.83,3852.82,3848.69,3849.73,4776782.0
1761023520,3849.69,3855.27,3845.57,3854.35,4621706.0
1761023700,3854.35,3860.33,3849.44,3857.68,10301234.0
1761023880,3857.68,3863.33,3857.67,3862.7,7458326.0
1761024060,3862.7,3862.7,3853.14,3854.65,3922396.0
1761024240,3854.76,3856.08,3852.4,3853.81,4100094.0
1761024420,3853.8,3864.23,3853.73,3861.77,3950774.0
1761024600,3861.76,3865.39,3860.88,3864.75,5771538.0
1761024780,3864.75,3866.06,3860.6,3865.66,2813446.0
1761024960,3865.65,3866.14,3859.67,3860.48,4333296.0
1761025140,3860.48,3861.61,3848.32,3857.76,12841142.0
1761025320,3857.76,3867.56,3857.76,3864.08,6714768.0
1761025500,3863.32,3871.82,3863.32,3869.49,6490088.0
1761025680,3869.35,3872.07,3863.28,3863.42,7685398.0
1761025860,3863.42,3865.61,3861.41,3862.12,2237928.0
1761026040,3862.11,3862.8,3858.47,3859.77,1894612.0
1761026220,3859.76,3862.36,3859.43,3862.04,991208.0
1761026400,3862.04,3863.3,3858.65,3858.65,1718900.0
1761026580,3858.57,3861.32,3853.49,3853.49,3213122.0
1761026760,3853.49,3863.23,3853.49,3857.0,2593582.0
1761026940,3857.01,3861.97,3856.0,3861.02,1096020.0
1761027120,3861.02,3863.23,3860.96,3862.19,1186016.0
1761027300,3862.19,3867.43,3860.61,3867.19,2038272.0
1761027480,3867.19,3876.62,3866.61,3876.35,5200130.0
1761027660,3876.62,3885.9,3875.53,3882.23,9357194.0
1761027840,3882.23,3882.23,3876.44,3878.32,3781598.0
1761028020,3878.31,3880.0,3876.67,3878.85,2654158.0
1761028200,3878.96,3885.28,3877.76,3880.6,5192320.0
1761028380,3880.61,3885.22,3880.45,3883.82,4103780.0
1761028560,3883.81,3889.45,3882.53,3885.61,3657080.0
1761028740,3885.61,3887.0,3883.0,3886.72,2462390.0
1761028920,3885.37,3885.5,3878.91,3880.37,3956714.0
1761029100,3880.37,3881.98,3879.13,3881.64,2788264.0
1761029280,3881.65,3888.32,3881.06,3885.02,2760370.0
1761029460,3885.03,3890.05,3885.02,3888.96,4073066.0
1761029640,3888.81,3888.81,3882.28,3882.96,1915732.0
1761029820,3882.3,3886.28,3882.3,3885.01,2401644.0
1761030000,3885.0,3886.32,3882.11,3885.86,2526542.0
1761030180,3885.81,3887.47,3880.93,3883.72,1363280.0
1761030360,3883.06,3885.51,3879.64,3882.92,1314442.0
1761030540,3882.71,3883.09,3877.07,3877.54,5134056.0
1761030720,3877.54,3879.08,3873.33,3873.34,3993370.0
1761030900,3873.34,3881.7,3873.33,3881.68,2177814.0
1761031080,3881.67,3886.99,3880.01,3886.61,2798342.0
1761031260,3886.45,3889.72,3885.64,3888.88,1855834.0
1761031440,3888.87,3890.9,3887.8,3888.58,2460598.0
1761031620,3888.78,3891.57,3887.98,3890.46,1608604.0
1761031800,3890.51,3894.08,3888.61,3893.76,3391318.0
1761031980,3893.77,3895.0,3890.96,3892.73,3257702.0
1761032160,3892.27,3892.27,3888.32,3888.81,2431826.0
1761032340,3888.82,3892.0,3887.3,3889.3,1879386.0
1761032520,3889.3,3892.01,3886.35,3886.89,1988776.0
1761032700,3886.89,3892.33,3886.15,3892.33,2143930.0
1761032880,3892.32,3894.07,3891.93,3893.6,1401816.0
1761033060,3893.61,3893.96,3891.8,3892.69,1708584.0
1761033240,3892.68,3892.89,3890.85,3892.85,1023474.0
1761033420,3892.85,3892.85,3890.33,3890.52,852588.0
1761033600,3890.53,3891.42,3884.17,3884.99,2693642.0
1761033780,3884.9,3888.14,3882.46,3883.49,4495180.0
1761033960,3883.48,3884.85,3877.43,3879.14,6306142.0
1761034140,3878.88,3882.13,3878.88,3881.52,1614506.0
1761034320,3881.53,3881.53,3875.0,3877.01,3351448.0
1761034500,3877.0,3881.64,3875.55,3881.34,2502504.0
1761034680,3881.34,3881.51,3880.34,3880.93,1135208.0
1761034860,3880.94,3884.28,3868.59,3874.99,4197252.0
1761035040,3873.72,3877.15,3873.65,3876.41,1253002.0
1761035220,3876.41,3878.55,3875.63,3877.82,1097488.0
1761035400,3877.82,3877.96,3869.13,3869.99,7262286.0
1761035580,3869.99,3871.43,3869.35,3870.8,1869552.0
1761035760,3870.8,3870.81,3857.46,3863.09,8881408.0
1761035940,3863.08,3866.18,3856.76,3857.98,5074332.0
1761036120,3857.98,3858.63,3852.63,3856.28,4931214.0
1761036300,3856.57,3856.57,3849.73,3852.66,4155082.0
1761036480,3852.65,3859.52,3852.65,3857.19,4184018.0
1761036660,3857.19,3867.24,3855.75,3866.01,5874266.0
1761036840,3866.01,3873.07,3865.81,3870.01,4747428.0
1761037020,3870.0,3871.14,3865.37,3866.4,2321444.0
1761037200,3865.96,3866.6,3861.3,3861.3,1702222.0
1761037380,3861.31,3861.31,3856.54,3858.54,2398506.0
1761037560,3858.54,3860.5,3855.0,3860.22,1871792.0
1761037740,3860.22,3862.72,3858.2,3860.55,1572614.0
1761037920,3860.6,3866.86,3860.6,3864.41,4048608.0
1761038100,3864.4,3864.41,3860.0,3862.8,1525230.0
1761038280,3862.8,3864.31,3859.28,3864.01,1568064.0
1761038460,3864.01,3869.84,3863.77,3868.75,1822474.0
1761038640,3868.75,3872.64,3868.74,3870.23,4119532.0
1761038820,3870.24,3871.92,3868.01,3868.49,1575730.0
1761039000,3868.49,3871.63,3866.77,3870.05,2371016.0
1761039180,3870.05,3870.32,3866.86,3868.19,875292.0
1761039360,3868.2,3870.0,3863.78,3864.21,1530434.0
1761039540,3864.41,3866.28,3862.11,3862.82,1745148.0
1761039720,3862.82,3864.38,3861.61,3864.26,1031680.0
1761039900,3864.26,3868.1,3863.69,3866.93,1570562.0
1761040080,3866.92,3868.18,3864.43,3868.18,649824.0
1761040260,3868.05,3868.18,3862.29,3864.66,1053272.0
1761040440,3864.8,3865.0,3861.66,3861.67,849048.0
1761040620,3861.66,3861.67,3859.77,3859.78,747980.0
1761040800,3862.55,3867.23,3861.89,3861.89,1115946.0
1761040980,3861.89,3871.73,3860.0,3871.2,2212220.0
1761041160,3870.55,3871.99,3868.5,3870.26,1944838.0
1761041340,3870.27,3870.27,3863.0,3865.94,2569820.0
1761041520,3865.94,3869.64,3865.94,3868.25,1768844.0
1761041700,3868.25,3871.6,3867.33,3869.18,1382562.0
1761041880,3869.18,3870.79,3862.13,3863.66,2321720.0
1761042060,3863.66,3863.66,3860.0,3861.0,1675532.0
1761042240,3861.0,3861.36,3859.1,3859.81,2059220.0
1761042420,3859.78,3860.99,3858.0,3859.94,2098134.0
1761042600,3859.94,3866.2,3859.94,3866.2,1288526.0
1761042780,3867.28,3876.84,3867.13,3876.84,4483636.0
1761042960,3877.99,3877.99,3870.87,3874.96,3518080.0
1761043140,3874.96,3875.01,3871.0,3871.27,1331246.0
1761043320,3871.27,3872.27,3869.44,3871.17,2244680.0
1761043500,3871.17,3876.0,3871.17,3874.69,2733426.0
1761043680,3874.79,3888.82,3874.34,3884.4,10655648.0
1761043860,3884.4,3895.99,3884.0,3890.0,9957364.0
1761044040,3890.01,3892.56,3884.88,3886.18,5674226.0
1761044220,3886.19,3886.19,3880.27,3882.27,2611948.0
1761044400,3881.57,3883.0,3875.0,3875.33,4398988.0
1761044580,3875.34,3876.78,3872.36,3874.29,3408998.0
1761044760,3874.28,3876.27,3870.51,3871.35,3103936.0
1761044940,3871.35,3872.5,3868.38,3871.64,2998724.0
1761045120,3871.55,3874.87,3871.55,3873.56,1907674.0
1761045300,3873.56,3878.97,3869.6,3878.96,3052608.0
1761045480,3879.6,3881.8,3878.8,3879.87,1919052.0
1761045660,3879.88,3881.65,3877.71,3881.65,2081294.0
1761045840,3881.65,3885.41,3881.64,3884.04,1844864.0
1761046020,3884.04,3884.05,3879.68,3881.63,1977854.0
1761046200,3881.63,3882.01,3878.34,3881.23,2008164.0
1761046380,3881.23,3893.86,3881.1,3887.14,5678734.0
1761046560,3887.42,3890.06,3886.92,3890.05,6025198.0
1761046740,3890.05,3890.06,3886.46,3889.34,4034010.0
1761046920,3889.34,3890.33,3886.1,3886.23,3994922.0
1761047100,3886.24,3891.22,3886.23,3890.61,1046578.0
1761047280,3890.6,3892.99,3889.48,3892.75,1554104.0
1761047460,3892.59,3892.88,3889.85,3891.52,1121648.0
1761047640,3891.51,3892.38,3889.71,3890.38,1229588.0
1761047820,3890.38,3890.38,3888.0,3888.34,1617048.0
1761048000,3888.34,3889.03,3884.61,3885.0,2214522.0
1761048180,3885.0,3887.6,3882.98,3887.18,2278126.0
1761048360,3887.52,3890.66,3886.0,3886.21,1291380.0
1761048540,3886.0,3888.88,3885.0,3887.2,1572392.0
1761048720,3887.2,3887.2,3886.0,3886.14,650508.0
1761048900,3886.14,3891.5,3885.73,3891.06,676404.0
1761049080,3891.07,3905.18,3891.06,3905.01,8696160.0
1761049260,3905.01,3916.15,3903.68,3913.11,14245834.0
1761049440,3913.01,3916.99,3900.61,3902.29,7345170.0
1761049620,3902.29,3903.2,3900.0,3902.68,3491970.0
1761049800,3902.74,3906.23,3897.3,3900.56,3872628.0
1761049980,3900.62,3901.8,3897.55,3900.62,2266812.0
1761050160,3900.47,3908.12,3900.4,3905.35,2610754.0
1761050340,3905.36,3913.16,3903.43,3911.5,1941632.0
1761050520,3910.8,3914.27,3910.02,3913.6,3121286.0
1761050700,3913.6,3914.84,3907.67,3909.72,5593072.0
1761050880,3909.55,3909.84,3892.97,3894.48,9688500.0
1761051060,3894.7,3896.24,3889.11,3891.72,6024540.0
1761051240,3891.72,3892.0,3887.13,3887.57,4569796.0
1761051420,3887.57,3888.96,3875.52,3878.85,13357294.0
1761051600,3878.88,3885.8,3878.88,3883.54,4635816.0
1761051780,3883.55,3891.79,3880.57,3888.18,2924258.0
1761051960,3888.18,3889.63,3869.64,3869.64,9531336.0
1761052140,3870.0,3878.91,3860.73,3878.91,12970118.0
1761052320,3878.91,3880.75,3874.45,3880.0,3880000.0
1761052500,3879.99,3884.19,3874.56,3877.83,3929794.0
1761052680,3877.83,3881.0,3874.88,3877.45,2075654.0
1761052860,3877.45,3885.22,3874.21,3878.84,2614534.0
1761053040,3878.85,3880.98,3877.95,3878.0,2927788.0
1761053220,3878.01,3885.11,3877.24,3883.43,3124420.0
1761053400,3882.89,3884.83,3871.74,3874.92,3701572.0
1761053580,3873.9,3875.77,3867.31,3875.6,5061470.0
1761053760,3875.44,3896.97,3875.44,3890.34,8662112.0
1761053940,3890.2,3894.01,3879.22,3879.78,5880692.0
1761054120,3879.24,3879.24,3867.61,3875.86,7757372.0
1761054300,3875.6,3875.62,3862.52,3868.21,8409288.0
1761054480,3867.77,3870.33,3852.87,3868.75,13665422.0
1761054660,3868.75,3869.01,3860.32,3864.06,4151876.0
1761054840,3864.06,3864.74,3850.82,3858.84,6881206.0
1761055020,3858.19,3866.11,3852.92,3864.34,5691430.0
1761055200,3864.8,3868.86,3863.41,3868.79,4471636.0
1761055380,3868.85,3876.52,3868.85,3874.91,7627142.0
1761055560,3874.76,3890.32,3874.76,3888.49,10242652.0
1761055740,3889.19,3924.69,3889.19,3923.64,26607440.0
1761055920,3923.83,3925.98,3916.6,3925.27,22545682.0
1761056100,3925.49,3931.7,3913.29,3928.67,18273234.0
1761056280,3928.67,3943.93,3928.67,3938.48,27124246.0
1761056460,3938.5,3955.0,3938.38,3946.99,25563850.0
1761056640,3947.0,3947.0,3931.98,3934.58,12626364.0
1761056820,3932.62,3934.61,3912.74,3912.74,13769658.0
1761057000,3912.74,3925.4,3912.68,3923.17,11303620.0
1761057180,3923.17,3933.46,3918.58,3926.5,7216308.0
1761057360,3926.5,3938.19,3926.48,3931.61,6145412.0
1761057540,3931.84,3935.45,3928.23,3934.04,5450118.0
1761057720,3934.04,3935.51,3924.67,3928.4,4511798.0
1761057900,3928.92,3937.15,3919.97,3936.96,4674264.0
1761058080,3937.24,3962.69,3937.24,3960.04,25418528.0
1761058260,3960.66,3972.31,3956.25,3970.93,14965418.0
1761058440,3971.21,3999.89,3968.81,3990.78,37488802.0
1761058620,3993.13,4024.48,3993.13,4019.64,42773492.0
1761058800,4020.83,4029.52,4000.42,4002.11,36154270.0
1761058980,4001.88,4017.43,3994.9,4013.88,19731526.0
1761059160,4014.23,4038.1,4008.98,4027.21,22805650.0
1761059340,4027.7,4040.76,4027.63,4033.56,15861260.0
1761059520,4034.99,4045.97,4027.06,4030.99,17759468.0
1761059700,4030.99,4035.19,4020.41,4031.39,11919238.0
1761059880,4031.39,4041.08,4025.4,4040.87,9493666.0
1761060060,4041.19,4070.99,4037.14,4064.57,27111684.0
1761060240,4065.09,4068.62,4050.96,4051.7,12813070.0
1761060420,4052.04,4061.76,4048.5,4053.11,11365450.0
1761060600,4053.11,4068.63,4053.11,4060.27,9525120.0
1761060780,4060.31,4062.15,4050.78,4058.28,9716008.0
1761060960,4058.11,4060.34,4035.9,4045.57,15488762.0
1761061140,4045.65,4063.6,4044.33,4062.28,8211878.0
1761061320,4062.27,4073.6,4061.0,4073.19,9445850.0
1761061500,4073.19,4083.78,4072.17,4077.56,18336792.0
1761061680,4076.8,4079.11,4068.42,4074.45,11265072.0
1761061860,4074.45,4081.32,4072.77,4075.0,8496478.0
1761062040,4075.0,4076.03,4060.8,4073.46,9135424.0
1761062220,4073.79,4080.72,4069.1,4080.41,5058648.0
1761062400,4079.69,4093.73,4078.47,4087.74,24265834.0
1761062580,4088.13,4095.0,4084.26,4084.56,10018422.0
1761062760,4084.81,4087.81,4064.65,4068.31,19037762.0
1761062940,4068.32,4078.38,4063.49,4075.73,8661368.0
1761063120,4076.02,4086.16,4075.67,4084.6,6358546.0
1761063300,4084.39,4086.24,4081.93,4085.45,6314810.0
1761063480,4085.45,4092.72,4080.98,4088.49,6185544.0
1761063660,4088.07,4088.49,4081.0,4085.54,3964844.0
1761063840,4084.18,4110.69,4084.08,4103.24,22790310.0
1761064020,4102.52,4104.1,4092.44,4096.55,10871774.0
1761064200,4097.2,4106.55,4090.36,4097.68,12879706.0
1761064380,4098.16,4108.58,4091.1,4094.5,16306750.0
1761064560,4094.62,4104.46,4094.21,4095.79,12068302.0
1761064740,4095.8,4097.2,4082.16,4085.44,13216666.0
1761064920,4085.45,4095.63,4082.21,4088.06,7270932.0
1761065100,4088.02,4099.95,4087.18,4097.2,6165318.0
1761065280,4097.2,4101.64,4097.2,4098.75,6536466.0
1761065460,4098.75,4099.2,4070.72,4071.2,19109278.0
1761065640,4071.2,4072.63,4040.0,4050.01,31701220.0
1761065820,4048.64,4052.03,4017.61,4027.35,30439088.0
1761066000,4027.68,4039.05,4020.65,4029.57,20766270.0
1761066180,4030.03,4035.0,4012.42,4032.41,17766224.0
1761066360,4032.41,4037.21,4027.78,4029.8,12476108.0
1761066540,4029.91,4032.23,4009.58,4011.86,16358798.0
1761066720,4012.15,4021.1,4004.41,4013.17,19935744.0
1761066900,4013.23,4016.81,3988.0,3996.64,21235602.0
1761067080,3997.59,3997.65,3963.2,3981.14,42942762.0
1761067260,3981.29,3981.59,3964.37,3978.83,18632394.0
1761067440,3978.97,3997.56,3973.24,3997.54,17436028.0
1761067620,3997.57,4009.39,3997.56,4006.22,13234826.0
1761067800,4006.47,4009.77,3993.6,4006.23,12025528.0
1761067980,4006.23,4007.0,3997.34,4006.14,5028936.0
1761068160,4005.91,4008.87,3998.0,4003.11,5063454.0
1761068340,4002.76,4016.79,4000.82,4013.96,8211130.0
1761068520,4013.95,4032.44,4013.95,4023.9,12277914.0
1761068700,4024.47,4028.82,4009.06,4017.91,11699974.0
1761068880,4017.65,4021.35,4015.58,4017.22,2995482.0
1761069060,4017.22,4024.12,4016.64,4018.14,2471064.0
1761069240,4018.15,4018.97,4009.31,4010.95,4304688.0
1761069420,4010.95,4016.17,4008.28,4013.13,3623436.0
1761069600,4013.0,4020.7,4008.72,4015.03,3749716.0
1761069780,4015.04,4021.85,4013.79,4017.21,2264744.0
1761069960,4017.01,4017.62,4008.56,4009.46,1763172.0
1761070140,4009.47,4011.13,3976.78,3988.79,14568832.0
1761070320,3988.65,3989.42,3974.9,3983.86,11153876.0
1761070500,3984.08,3988.84,3980.45,3986.74,3626112.0
1761070680,3987.3,3988.52,3975.4,3978.32,6006678.0
1761070860,3978.31,3996.51,3978.31,3991.44,5584486.0
1761071040,3991.44,3998.73,3991.44,3997.1,3936252.0
1761071220,3997.1,3998.36,3988.0,3988.43,4000114.0
1761071400,3988.43,3990.7,3981.89,3987.61,5336424.0
1761071580,3987.61,3990.0,3981.79,3987.45,3043324.0
1761071760,3986.12,3988.99,3976.5,3986.3,6958266.0
1761071940,3986.3,3991.34,3983.58,3988.81,2830906.0
1761072120,3988.81,3994.62,3988.81,3991.33,2075424.0
1761072300,3991.32,4003.55,3990.98,4003.43,5025392.0
1761072480,4003.55,4012.24,4003.43,4005.88,6060790.0
1761072660,4005.87,4006.87,4003.33,4005.66,2566388.0
1761072840,4005.56,4011.17,4003.42,4010.41,2547476.0
1761073020,4010.41,4014.02,4008.99,4011.93,1563938.0
1761073200,4010.82,4013.5,4007.7,4010.87,1872008.0
1761073380,4010.69,4013.97,4009.75,4012.14,1291796.0
1761073560,4012.14,4017.69,4012.14,4013.56,1957480.0
1761073740,4014.44,4016.0,4010.64,4010.75,2304610.0
1761073920,4010.75,4020.15,4010.0,4019.58,2670616.0
1761074100,4019.82,4020.29,4014.46,4019.57,3438872.0
1761074280,4019.57,4020.45,4016.53,4017.01,1321518.0
1761074460,4017.01,4020.34,4001.0,4001.71,4896856.0
1761074640,4001.29,4003.01,3996.35,4001.08,3266070.0
1761074820,4001.08,4002.11,3998.86,3999.49,1693648.0
1761075000,3999.49,3999.49,3994.01,3996.42,2220348.0
1761075180,3996.43,4004.04,3995.37,4002.97,1440468.0
1761075360,4002.96,4006.69,4001.88,4003.42,1261456.0
1761075540,4003.97,4004.15,3999.09,3999.09,1934098.0
1761075720,3999.43,4004.26,3995.56,4003.94,1494172.0
1761075900,4004.09,4005.4,4001.15,4002.82,814786.0
1761076080,4002.83,4006.88,4000.33,4005.8,1202804.0
1761076260,4005.88,4011.63,4004.05,4011.63,1971226.0
1761076440,4011.63,4012.08,4005.04,4006.48,1249658.0
1761076620,4006.48,4007.45,3992.33,3993.91,3076602.0
1761076800,3994.13,3998.74,3987.23,3991.9,3710130.0
1761076980,3991.9,3994.39,3987.38,3989.51,2336442.0
1761077160,3989.51,3992.08,3981.17,3982.32,3842760.0
1761077340,3982.49,3982.98,3974.06,3976.15,4249612.0
1761077520,3976.15,3978.63,3974.33,3978.33,3605970.0
1761077700,3978.33,3979.84,3934.57,3940.7,30280714.0
1761077880,3941.64,3959.38,3940.99,3950.96,8754380.0
1761078060,3950.96,3960.0,3950.92,3957.64,3897446.0
1761078240,3957.4,3960.13,3945.15,3948.03,3500104.0
1761078420,3948.01,3952.04,3945.54,3950.55,2723046.0
1761078600,3950.55,3953.33,3941.59,3944.43,2642952.0
1761078780,3944.55,3949.0,3942.14,3945.82,1357202.0
1761078960,3945.91,3954.75,3945.03,3951.41,2316560.0
1761079140,3951.41,3958.08,3948.9,3952.08,3566600.0
1761079320,3952.08,3954.64,3950.11,3953.29,1401088.0
1761079500,3953.29,3955.44,3948.36,3950.47,2164236.0
1761079680,3950.01,3950.49,3941.18,3943.08,2626604.0
1761079860,3942.95,3955.0,3942.92,3954.99,2506430.0
1761080040,3955.0,3956.79,3953.01,3954.24,1028718.0
1761080220,3953.6,3957.54,3950.28,3952.27,1946802.0
1761080400,3951.19,3954.7,3947.7,3954.5,1826070.0
1761080580,3953.94,3961.19,3953.87,3960.2,2931034.0
1761080760,3960.2,3962.5,3958.72,3961.76,1197504.0
1761080940,3961.76,3964.63,3959.48,3961.65,1500498.0
1761081120,3961.65,3961.65,3956.04,3961.38,1340206.0
1761081300,3961.39,3962.99,3944.88,3947.29,3344118.0
1761081480,3948.06,3949.77,3933.78,3933.78,4028524.0
1761081660,3931.95,3935.58,3890.26,3926.47,38359680.0
1761081840,3925.47,3927.95,3917.47,3919.9,4523800.0
1761082020,3919.56,3939.96,3917.3,3928.19,5677546.0
1761082200,3928.19,3928.44,3924.97,3928.44,1708970.0
1761082380,3928.43,3944.31,3928.43,3943.65,4177938.0
1761082560,3943.63,3944.47,3937.5,3940.58,3234322.0
1761082740,3940.97,3946.83,3939.9,3943.96,2036912.0
1761082920,3943.96,3947.41,3940.22,3946.72,1083818.0
1761083100,3946.71,3952.48,3940.0,3949.35,2662956.0
1761083280,3949.35,3952.76,3946.08,3949.17,2024840.0
1761083460,3949.16,3949.17,3944.54,3944.55,704162.0
1761083640,3944.55,3944.55,3940.78,3941.67,814150.0
1761083820,3941.68,3949.01,3941.67,3943.6,910802.0
1761084000,3943.7,3947.7,3940.74,3942.83,1560670.0
1761084180,3942.83,3943.38,3926.9,3929.19,4884436.0
1761084360,3928.64,3935.29,3928.35,3929.73,1769100.0
1761084540,3929.44,3935.67,3919.9,3935.09,3984726.0
1761084720,3935.09,3935.97,3931.76,3932.91,2287208.0
1761084900,3932.91,3942.0,3932.91,3941.45,4204448.0
1761085080,3941.44,3943.05,3934.22,3935.37,1843918.0
1761085260,3935.37,3935.96,3918.4,3923.49,7603770.0
1761085440,3923.54,3923.9,3915.24,3921.04,2324380.0
1761085620,3921.03,3921.03,3908.0,3910.39,5447332.0
1761085800,3909.76,3921.99,3894.01,3915.2,14721390.0
1761085980,3915.19,3920.99,3901.02,3901.95,8419416.0
1761086160,3901.62,3909.03,3890.99,3896.93,7853370.0
1761086340,3897.38,3908.34,3893.74,3900.85,5424402.0
1761086520,3903.25,3915.63,3898.01,3911.06,9243280.0
1761086700,3911.07,3922.64,3908.66,3917.45,6129194.0
1761086880,3917.45,3919.81,3908.38,3909.46,2732962.0
1761087060,3909.28,3910.42,3902.0,3902.16,3461400.0
1761087240,3902.15,3904.99,3899.32,3902.05,2364672.0
1761087420,3902.06,3902.17,3895.65,3899.41,2346716.0
1761087600,3899.4,3899.41,3888.53,3894.62,4309208.0
1761087780,3894.61,3905.45,3894.61,3904.39,3449330.0
1761087960,3904.39,3904.39,3895.34,3902.34,3339306.0
1761088140,3902.33,3902.93,3896.13,3902.02,2404260.0
1761088320,3902.01,3902.01,3896.46,3899.4,804464.0
1761088500,3899.19,3903.89,3889.51,3902.1,3695700.0
1761088680,3902.11,3905.62,3895.11,3904.52,2419876.0
1761088860,3904.52,3907.8,3902.87,3907.8,2152212.0
1761089040,3908.0,3909.03,3899.49,3899.69,2489672.0
1761089220,3899.68,3900.63,3892.58,3892.58,1732702.0
1761089400,3892.02,3892.52,3882.55,3884.02,6870766.0
1761089580,3884.02,3884.02,3863.17,3868.69,11999866.0
1761089760,3868.69,3870.66,3859.25,3860.18,10892426.0
1761089940,3860.13,3865.17,3855.55,3865.17,7712604.0
1761090120,3864.07,3872.08,3858.75,3869.08,12978162.0
1761090300,3869.07,3875.29,3865.49,3868.6,4572912.0
1761090480,3868.6,3876.59,3866.68,3874.0,3204724.0
1761090660,3873.73,3873.73,3869.84,3871.9,1977062.0
1761090840,3871.9,3879.31,3870.92,3871.7,2269354.0
1761091020,3870.58,3874.85,3867.07,3871.12,2325714.0
1761091200,3871.12,3871.49,3858.5,3871.49,7840884.0
1761091380,3871.25,3876.8,3871.25,3872.28,3441258.0
1761091560,3871.9,3872.35,3869.88,3871.62,1983054.0
1761091740,3871.61,3877.29,3868.42,3873.78,2855584.0
1761091920,3874.08,3887.64,3874.08,3884.12,6777684.0
1761092100,3884.12,3884.12,3873.7,3874.88,3037016.0
1761092280,3874.87,3875.94,3871.0,3872.96,1971900.0
1761092460,3872.96,3876.32,3870.0,3871.52,2321346.0
1761092640,3871.32,3871.32,3862.86,3863.42,2142928.0
1761092820,3863.65,3863.85,3852.0,3858.11,5834860.0
1761093000,3858.4,3869.39,3848.85,3863.71,6988960.0
1761093180,3863.72,3869.99,3813.4,3829.71,36087508.0
1761093360,3830.5,3840.85,3818.42,3832.04,13222350.0
1761093540,3831.01,3843.82,3828.26,3842.76,7145280.0
1761093720,3842.51,3842.51,3835.59,3836.87,3704660.0
1761093900,3837.53,3844.62,3837.15,3842.39,3482200.0
1761094080,3843.07,3846.85,3839.85,3840.44,3643504.0
1761094260,3841.04,3844.87,3838.49,3843.74,2089700.0
1761094440,3843.47,3843.47,3839.34,3839.81,1125736.0
1761094620,3839.81,3844.09,3839.47,3840.4,1454122.0
1761094800,3840.39,3848.0,3839.82,3844.33,2720676.0
1761094980,3844.34,3847.7,3839.01,3843.35,3355772.0
1761095160,3843.36,3855.0,3843.35,3853.39,6356124.0
1761095340,3853.4,3863.53,3853.39,3861.63,8356066.0
1761095520,3861.91,3864.7,3861.32,3863.57,3098100.0
1761095700,3863.58,3863.58,3846.01,3847.01,5191602.0
1761095880,3846.98,3851.04,3844.61,3847.15,2927972.0
1761096060,3847.14,3857.94,3845.19,3856.37,2393844.0
1761096240,3856.38,3861.54,3855.34,3857.5,2530970.0
1761096420,3857.5,3858.23,3853.93,3854.53,1106428.0
1761096600,3854.53,3854.53,3846.0,3846.29,1948054.0
1761096780,3846.32,3854.77,3846.32,3854.54,1998798.0
1761096960,3854.53,3858.84,3854.33,3858.54,1567958.0
1761097140,3858.18,3858.84,3852.74,3853.14,1073068.0
1761097320,3853.14,3861.01,3853.14,3860.5,1212144.0
1761097500,3860.5,3864.08,3858.26,3861.69,1989620.0
1761097680,3861.28,3862.9,3854.6,3855.43,3381796.0
1761097860,3855.44,3861.2,3853.38,3859.03,1818028.0
1761098040,3858.78,3869.0,3858.78,3868.9,2566212.0
1761098220,3868.89,3873.64,3864.71,3867.4,7184418.0
1761098400,3868.17,3871.24,3865.65,3866.57,3151574.0
1761098580,3866.32,3868.59,3864.0,3864.9,2689130.0
1761098760,3864.32,3868.03,3863.36,3867.39,1448638.0
1761098940,3867.34,3871.04,3866.63,3869.24,1987890.0
1761099120,3869.24,3874.92,3867.85,3874.48,3323676.0
1761099300,3874.48,3874.56,3868.3,3868.88,2358826.0
1761099480,3868.34,3870.41,3865.31,3869.66,1749660.0
1761099660,3869.19,3873.0,3866.0,3871.19,993050.0
1761099840,3870.8,3872.34,3869.15,3869.42,1558952.0
1761100020,3869.43,3872.15,3868.27,3871.81,1006680.0
1761100200,3871.82,3871.82,3864.48,3865.42,1525640.0
1761100380,3865.41,3870.0,3865.41,3868.69,1068574.0
1761100560,3868.69,3868.92,3863.89,3864.5,2301556.0
1761100740,3865.31,3865.31,3861.01,3861.97,2317542.0
1761100920,3861.97,3865.05,3861.24,3863.71,1031698.0
1761101100,3863.71,3863.71,3858.8,3860.96,2810778.0
1761101280,3860.97,3864.35,3859.53,3859.54,1959518.0
1761101460,3859.53,3863.92,3859.53,3862.23,2244106.0
1761101640,3862.22,3865.3,3862.22,3864.0,1838984.0
1761101820,3864.01,3865.1,3859.67,3859.98,1250686.0
1761102000,3859.99,3859.99,3855.05,3855.62,1828470.0
1761102180,3855.62,3855.62,3850.83,3853.47,3707470.0
1761102360,3853.07,3853.42,3851.57,3852.04,1952324.0
1761102540,3851.38,3851.38,3847.84,3848.0,2903982.0
1761102720,3848.0,3848.32,3838.48,3841.67,8280760.0
1761102900,3841.68,3846.8,3840.0,3846.71,2649256.0
1761103080,3846.7,3849.62,3844.44,3846.47,3128358.0
1761103260,3846.47,3846.97,3844.66,3846.57,1703978.0
1761103440,3846.57,3856.61,3846.46,3852.61,2231792.0
1761103620,3852.6,3862.18,3852.19,3858.21,3392852.0
1761103800,3858.2,3860.01,3855.93,3857.0,2965266.0
1761103980,3857.01,3857.66,3846.56,3848.53,3435646.0
1761104160,3848.53,3851.77,3846.01,3846.49,4348450.0
1761104340,3846.64,3848.26,3845.28,3845.28,1159048.0
1761104520,3845.8,3850.0,3845.79,3849.51,1067440.0
1761104700,3849.77,3851.39,3848.14,3850.01,1272624.0
1761104880,3850.2,3852.55,3848.36,3851.9,1311040.0
1761105060,3851.23,3857.58,3851.22,3852.86,2916706.0
1761105240,3852.86,3855.81,3850.94,3855.45,963908.0
1761105420,3855.45,3858.52,3853.41,3858.23,1272136.0
1761105600,3858.13,3859.0,3856.01,3856.54,950650.0
1761105780,3856.54,3863.86,3856.54,3863.54,3473472.0
1761105960,3863.53,3868.88,3863.53,3867.85,4595860.0
1761106140,3867.85,3871.63,3866.15,3867.01,3040046.0
1761106320,3866.7,3868.62,3864.79,3868.62,1532844.0
1761106500,3868.61,3872.23,3864.21,3868.26,3455900.0
1761106680,3868.25,3871.32,3867.13,3867.14,1693966.0
1761106860,3867.13,3869.0,3866.01,3866.01,1539788.0
1761107040,3866.0,3866.81,3862.38,3862.38,1937334.0
1761107220,3862.18,3863.48,3861.46,3863.25,887854.0
1761107400,3863.25,3868.0,3862.71,3866.01,2064344.0
1761107580,3866.02,3872.47,3866.02,3872.46,2365702.0
1761107760,3871.87,3881.67,3870.87,3881.08,10257724.0
1761107940,3881.08,3882.6,3874.24,3874.76,4617592.0
1761108120,3874.77,3877.22,3874.41,3876.71,1488090.0
1761108300,3876.7,3877.42,3874.53,3876.53,2519658.0
1761108480,3876.53,3878.76,3874.68,3874.68,2169494.0
1761108660,3874.68,3876.19,3873.26,3874.6,2477742.0
1761108840,3874.61,3877.29,3874.5,3876.95,1263314.0
1761109020,3876.94,3878.21,3876.05,3876.93,1073342.0
1761109200,3877.2,3877.2,3873.21,3874.64,1477276.0
1761109380,3874.64,3880.32,3874.28,3874.29,2320782.0
1761109560,3874.29,3874.29,3865.77,3867.31,3089176.0
1761109740,3867.31,3869.72,3866.03,3868.78,1880188.0
1761109920,3868.78,3870.26,3863.53,3864.99,2185272.0
1761110100,3865.0,3866.62,3863.43,3865.94,1235036.0
1761110280,3865.68,3865.69,3860.27,3860.27,1686408.0
1761110460,3861.15,3862.09,3855.29,3857.16,5500980.0
1761110640,3857.15,3857.16,3836.52,3838.75,12129786.0
1761110820,3838.62,3848.58,3837.97,3847.89,5371086.0
1761111000,3848.12,3852.99,3841.54,3849.67,4041366.0
1761111180,3849.47,3851.9,3846.87,3850.26,2190966.0
1761111360,3850.26,3850.97,3840.01,3842.76,6149908.0
1761111540,3842.75,3845.95,3839.29,3845.53,3232320.0
1761111720,3845.53,3850.0,3845.0,3847.47,2253458.0
1761111900,3847.02,3849.48,3843.42,3849.09,2780908.0
1761112080,3849.47,3860.18,3849.47,3855.8,6571612.0
1761112260,3855.81,3862.16,3855.8,3861.47,3193648.0
1761112440,3861.48,3862.5,3857.79,3862.29,1628938.0
1761112620,3862.3,3863.51,3858.69,3858.86,1564206.0
1761112800,3858.86,3858.86,3853.34,3858.3,2557562.0
1761112980,3858.3,3860.46,3852.69,3855.1,1469080.0
1761113160,3855.1,3857.87,3852.23,3852.24,1306664.0
1761113340,3852.23,3855.74,3851.6,3855.74,749704.0
1761113520,3855.74,3860.91,3855.73,3860.13,710242.0
1761113700,3860.14,3862.13,3854.98,3855.14,1779054.0
1761113880,3855.14,3857.86,3852.48,3856.58,976050.0
1761114060,3856.68,3859.75,3854.32,3859.74,788868.0
1761114240,3859.74,3866.21,3859.71,3865.51,3250410.0
1761114420,3865.52,3865.54,3855.55,3858.49,4487326.0
1761114600,3858.49,3863.6,3858.06,3862.09,1352878.0
1761114780,3862.08,3865.27,3860.0,3863.19,1567692.0
1761114960,3863.18,3869.0,3862.99,3867.94,1882318.0
1761115140,3867.94,3868.26,3860.07,3864.93,1766608.0
1761115320,3864.92,3865.47,3862.0,3865.13,1355842.0
1761115500,3865.12,3865.13,3861.21,3861.45,859008.0
1761115680,3861.46,3864.45,3860.98,3861.75,678246.0
1761115860,3861.76,3861.76,3855.56,3858.9,2580448.0
1761116040,3858.91,3860.76,3856.76,3859.96,901234.0
1761116220,3859.96,3861.07,3851.0,3851.54,1747296.0
1761116400,3851.55,3853.38,3849.21,3850.03,2379434.0
1761116580,3849.92,3849.92,3845.89,3845.99,2645062.0
1761116760,3845.71,3846.08,3840.0,3841.24,7587626.0
1761116940,3841.1,3846.37,3841.05,3842.52,3345306.0
1761117120,3842.86,3845.66,3840.45,3841.03,1983552.0
1761117300,3841.04,3852.0,3841.03,3848.01,4225092.0
1761117480,3847.64,3858.38,3845.0,3855.88,5278486.0
1761117660,3855.89,3857.48,3852.3,3856.72,1520060.0
1761117840,3856.71,3860.0,3855.0,3857.0,1223094.0
1761118020,3857.01,3860.18,3855.7,3859.25,1491312.0
1761118200,3859.25,3863.0,3856.79,3857.17,1824898.0
1761118380,3856.31,3857.24,3853.42,3856.62,851596.0
1761118560,3856.63,3859.41,3856.47,3858.16,1444688.0
1761118740,3858.17,3866.78,3858.16,3866.78,3302664.0
1761118920,3866.78,3866.79,3859.6,3860.2,2296252.0
1761119100,3859.88,3860.2,3856.31,3858.41,1947248.0
1761119280,3858.41,3862.47,3856.63,3858.38,1513230.0
1761119460,3858.39,3862.66,3858.04,3859.09,1342994.0
1761119640,3859.08,3861.53,3857.16,3861.34,1099674.0
1761119820,3861.34,3874.68,3859.19,3866.88,9501340.0
1761120000,3866.87,3867.47,3861.57,3862.07,2004436.0
1761120180,3862.07,3863.0,3859.79,3861.08,1068460.0
1761120360,3861.07,3863.7,3859.72,3859.74,834678.0
1761120540,3859.74,3861.26,3858.0,3859.0,1063152.0
1761120720,3859.0,3861.0,3853.78,3853.99,3454666.0
1761120900,3853.69,3862.0,3852.11,3861.99,3198722.0
1761121080,3862.0,3862.0,3852.06,3852.31,2599198.0
1761121260,3852.32,3852.32,3847.0,3849.52,4341542.0
1761121440,3849.51,3859.76,3848.06,3858.82,2480928.0
1761121620,3858.82,3861.18,3856.34,3856.77,1973948.0
1761121800,3856.77,3858.49,3854.11,3856.0,1451468.0
1761121980,3855.8,3855.8,3849.96,3854.42,1443778.0
1761122160,3854.43,3857.9,3852.93,3855.06,658702.0
1761122340,3855.06,3856.49,3852.8,3856.48,545762.0
1761122520,3856.48,3860.21,3856.2,3859.59,1105592.0
1761122700,3859.6,3861.99,3855.04,3855.5,1687316.0
1761122880,3855.5,3856.01,3853.58,3856.01,1559432.0
1761123060,3856.0,3856.34,3849.6,3849.79,2465880.0
1761123240,3849.79,3853.6,3849.78,3853.22,828968.0
1761123420,3853.23,3853.92,3851.88,3852.39,741696.0
1761123600,3852.39,3856.47,3851.49,3853.08,1546214.0
1761123780,3852.66,3856.21,3849.31,3850.01,1119980.0
1761123960,3850.01,3851.35,3846.36,3850.49,2708476.0
1761124140,3850.5,3853.02,3848.0,3848.91,798094.0
1761124320,3848.68,3848.69,3842.52,3843.88,4042620.0
1761124500,3843.87,3845.97,3842.0,3842.89,1881016.0
1761124680,3842.9,3844.4,3819.7,3831.82,16513908.0
1761124860,3831.57,3844.42,3828.71,3841.22,6468798.0
1761125040,3841.48,3845.44,3840.12,3842.59,2611010.0
1761125220,3842.6,3850.14,3841.62,3848.46,2491710.0
1761125400,3848.66,3856.75,3847.33,3855.72,5827232.0
1761125580,3856.19,3856.19,3850.72,3850.81,1705256.0
1761125760,3850.8,3854.97,3842.85,3844.88,2892410.0
1761125940,3844.19,3844.2,3839.58,3841.37,4283328.0
1761126120,3841.37,3841.37,3830.43,3833.8,6190990.0
1761126300,3833.8,3833.8,3826.26,3831.46,5534476.0
1761126480,3831.46,3833.04,3830.15,3832.09,2442312.0
1761126660,3832.46,3842.59,3831.96,3836.03,3595952.0
1761126840,3836.04,3839.67,3833.83,3836.52,1473334.0
1761127020,3836.53,3837.35,3833.04,3835.63,2217766.0
1761127200,3835.63,3836.82,3828.84,3836.82,2687784.0
1761127380,3836.81,3843.01,3832.78,3842.74,2982938.0
1761127560,3842.73,3847.67,3840.7,3844.01,3569130.0
1761127740,3844.01,3845.75,3842.44,3843.83,1833862.0
1761127920,3843.83,3844.47,3841.27,3842.75,2226652.0
1761128100,3842.75,3847.07,3842.11,3846.01,1879788.0
1761128280,3845.22,3845.22,3839.08,3843.18,2351434.0
1761128460,3843.19,3843.6,3836.31,3836.4,1931838.0
1761128640,3836.4,3836.74,3832.16,3834.69,2276968.0
1761128820,3834.69,3839.73,3834.69,3836.12,1174834.0
1761129000,3836.43,3839.33,3835.04,3837.6,947000.0
1761129180,3837.6,3840.62,3835.01,3836.77,1394866.0
1761129360,3837.23,3838.88,3831.61,3831.9,1445976.0
1761129540,3831.61,3834.31,3828.01,3828.01,3203512.0
1761129720,3828.02,3832.11,3826.29,3831.98,4203212.0
1761129900,3831.98,3832.57,3829.14,3829.36,2013238.0
1761130080,3829.37,3831.34,3823.78,3824.48,4824310.0
1761130260,3824.47,3836.95,3818.76,3834.09,8331050.0
1761130440,3834.09,3834.09,3827.04,3828.99,2217728.0
1761130620,3829.0,3829.0,3826.0,3826.01,1081224.0
1761130800,3818.91,3826.79,3789.57,3816.63,29396176.0
1761130980,3816.63,3817.95,3771.05,3797.81,42713456.0
1761131160,3798.07,3799.0,3785.23,3789.27,13456104.0
1761131340,3788.62,3815.0,3786.19,3811.07,12262174.0
1761131520,3811.23,3827.51,3808.49,3823.63,16497596.0
1761131700,3823.62,3823.62,3806.0,3808.61,9132570.0
1761131880,3808.61,3832.82,3808.36,3831.81,15176892.0
1761132060,3832.02,3837.08,3826.35,3827.45,12615814.0
1761132240,3827.02,3829.95,3821.29,3824.18,5858648.0
1761132420,3824.78,3826.74,3819.61,3821.71,4516088.0
1761132600,3822.44,3831.0,3822.44,3828.31,5006242.0
1761132780,3828.31,3830.0,3825.55,3826.66,2726650.0
1761132960,3826.67,3836.56,3826.2,3834.32,4993770.0
1761133140,3834.32,3836.66,3832.79,3833.84,3435628.0
1761133320,3833.84,3833.92,3822.35,3825.36,4600492.0
1761133500,3825.02,3826.99,3821.44,3823.82,4926926.0
1761133680,3823.27,3826.23,3815.24,3816.34,5424622.0
1761133860,3816.34,3821.68,3813.72,3821.49,3793096.0
1761134040,3821.73,3826.99,3821.73,3825.99,3383896.0
1761134220,3825.99,3828.68,3824.38,3827.04,5131248.0
1761134400,3826.94,3829.87,3822.76,3824.47,2908496.0
1761134580,3824.47,3825.0,3818.8,3821.49,3371654.0
1761134760,3821.68,3829.42,3821.67,3828.08,2180562.0
1761134940,3828.08,3830.0,3824.24,3829.99,3817180.0
1761135120,3829.99,3833.0,3828.65,3830.97,5222580.0
1761135300,3830.99,3847.75,3830.99,3845.39,14767438.0
1761135480,3845.4,3853.0,3840.0,3841.76,10076556.0
1761135660,3841.77,3842.4,3838.14,3838.42,3056282.0
1761135840,3838.24,3844.36,3837.75,3844.35,3477846.0
1761136020,3844.36,3846.7,3841.0,3842.72,4691714.0
1761136200,3842.71,3844.05,3838.41,3841.56,1922442.0
1761136380,3841.56,3847.5,3840.65,3846.85,2678486.0
1761136560,3846.94,3851.94,3845.36,3849.13,4413378.0
1761136740,3849.12,3853.52,3848.74,3848.78,3988990.0
1761136920,3848.74,3855.35,3848.01,3848.41,3541854.0
1761137100,3848.42,3848.42,3841.66,3842.88,3466530.0
1761137280,3842.87,3844.82,3841.0,3841.01,1891876.0
1761137460,3840.72,3846.34,3840.62,3846.23,1274620.0
1761137640,3846.77,3848.0,3843.62,3843.82,1540302.0
1761137820,3843.82,3845.2,3843.26,3844.79,1127028.0
1761138000,3844.78,3851.56,3843.01,3844.26,2105372.0
1761138180,3844.26,3845.93,3836.51,3836.9,4382320.0
1761138360,3837.19,3841.07,3836.94,3839.19,3212194.0
1761138540,3839.18,3861.92,3838.91,3856.73,8922676.0
1761138720,3856.74,3864.04,3856.08,3857.13,7540310.0
1761138900,3857.12,3857.12,3848.29,3851.63,2923128.0
1761139080,3851.63,3856.93,3851.63,3853.61,1692466.0
1761139260,3853.18,3853.6,3850.0,3850.6,2017934.0
1761139440,3850.6,3853.28,3849.26,3853.16,1696638.0
1761139620,3853.15,3853.42,3846.78,3848.85,2943722.0
1761139800,3848.86,3849.57,3833.32,3834.19,8050722.0
1761139980,3834.11,3835.0,3823.11,3834.67,20994332.0
1761140160,3834.67,3853.89,3833.09,3852.47,14033784.0
1761140340,3852.75,3858.15,3842.64,3845.41,6225934.0
1761140520,3845.32,3845.64,3837.5,3839.07,6236554.0
1761140700,3839.4,3845.76,3830.13,3840.98,16866436.0
1761140880,3840.97,3844.38,3836.61,3843.77,6388812.0
1761141060,3842.81,3855.5,3835.79,3849.42,7961844.0
1761141240,3848.84,3858.76,3848.84,3851.89,6267676.0
1761141420,3851.49,3876.56,3849.55,3871.1,19265350.0
1761141600,3870.46,3872.84,3860.1,3860.46,11570662.0
1761141780,3861.52,3862.32,3844.39,3846.36,7926642.0
1761141960,3846.0,3851.91,3840.67,3848.15,4580550.0
1761142140,3848.14,3851.0,3837.68,3837.68,3903962.0
1761142320,3838.03,3842.34,3831.23,3839.96,8823094.0
1761142500,3840.52,3848.6,3838.35,3847.03,4667200.0
1761142680,3847.02,3847.03,3835.52,3837.75,3695920.0
1761142860,3837.75,3837.97,3799.5,3800.34,27194782.0
1761143040,3800.01,3827.12,3784.24,3818.41,46379462.0
1761143220,3818.65,3823.76,3805.38,3810.5,13840192.0
1761143400,3810.6,3813.66,3792.22,3799.56,13779202.0
1761143580,3800.28,3808.77,3795.1,3800.22,9767776.0
1761143760,3799.56,3817.57,3792.97,3806.67,10955516.0
1761143940,3806.68,3815.0,3802.43,3810.4,5395842.0
1761144120,3810.4,3811.83,3793.61,3793.93,6846294.0
1761144300,3794.39,3799.5,3777.78,3795.0,18327552.0
1761144480,3795.82,3813.89,3793.47,3813.89,10235832.0
1761144660,3813.89,3818.42,3804.56,3808.05,8315736.0
1761144840,3808.05,3832.51,3804.36,3828.1,11185966.0
1761145020,3828.48,3851.45,3821.96,3851.45,18537022.0
1761145200,3852.58,3862.36,3839.62,3847.31,19121680.0
1761145380,3847.31,3851.75,3840.52,3846.58,6955030.0
1761145560,3846.58,3858.99,3841.22,3842.39,7197098.0
1761145740,3842.84,3842.84,3827.35,3829.8,12838172.0
1761145920,3829.58,3832.29,3823.45,3825.99,7842426.0
1761146100,3826.0,3826.7,3801.89,3806.94,16584414.0
1761146280,3805.64,3812.58,3803.21,3808.38,8034134.0
1761146460,3808.39,3808.39,3790.3,3798.68,13178626.0
1761146640,3797.54,3813.58,3793.05,3812.79,6908018.0
1761146820,3812.39,3812.39,3798.19,3803.36,2957366.0
1761147000,3803.55,3814.78,3797.06,3813.94,6677138.0
1761147180,3813.76,3818.87,3809.68,3814.18,5222302.0
1761147360,3812.85,3820.29,3807.43,3819.82,3735828.0
1761147540,3819.71,3839.78,3817.99,3834.85,13184596.0
1761147720,3834.8,3843.92,3831.27,3838.88,7196192.0
1761147900,3838.88,3845.79,3837.09,3837.55,5210090.0
1761148080,3837.55,3841.73,3829.72,3839.14,7000572.0
1761148260,3839.15,3844.09,3837.91,3839.23,2647968.0
1761148440,3839.44,3845.69,3838.05,3839.24,3577212.0
1761148620,3839.25,3842.27,3833.45,3839.72,2820796.0
1761148800,3839.49,3843.38,3837.22,3838.95,4062020.0
1761148980,3838.94,3845.52,3827.23,3842.37,6653014.0
1761149160,3842.36,3851.63,3839.48,3843.75,6514066.0
1761149340,3843.26,3849.74,3833.34,3840.34,6630484.0
1761149520,3840.69,3843.62,3837.34,3838.1,1788524.0
1761149700,3838.1,3843.53,3837.18,3839.49,2242580.0
1761149880,3839.08,3840.7,3822.0,3822.02,7003006.0
1761150060,3821.82,3822.77,3811.28,3818.28,11795294.0
1761150240,3818.28,3840.19,3815.03,3840.01,7828702.0
1761150420,3840.31,3844.94,3836.26,3839.15,5858424.0
1761150600,3839.16,3848.31,3811.19,3812.84,31833820.0
1761150780,3812.58,3842.52,3809.96,3835.34,14181882.0
1761150960,3835.17,3835.9,3827.29,3831.13,5021174.0
1761151140,3831.12,3861.79,3831.12,3856.16,11337698.0
1761151320,3856.35,3856.6,3841.51,3842.57,4992332.0
1761151500,3842.56,3854.7,3841.54,3848.96,5366760.0
1761151680,3848.97,3849.65,3834.88,3839.0,5808174.0
1761151860,3838.56,3841.93,3830.79,3840.85,3939304.0
1761152040,3840.85,3849.8,3840.56,3842.62,3365102.0
1761152220,3842.62,3846.67,3833.28,3834.05,2716998.0
1761152400,3833.61,3836.48,3825.96,3828.32,5321404.0
1761152580,3828.32,3830.8,3824.8,3827.13,4065294.0
1761152760,3827.13,3836.93,3826.5,3832.59,2706276.0
1761152940,3832.99,3841.68,3832.11,3837.67,2747902.0
1761153120,3837.66,3839.86,3831.43,3832.48,2169854.0
1761153300,3833.03,3834.0,3826.16,3832.2,2464334.0
1761153480,3832.6,3833.27,3821.3,3824.63,3754386.0
1761153660,3825.55,3829.24,3822.06,3822.99,2088980.0
1761153840,3822.99,3825.23,3819.38,3820.53,3664832.0
1761154020,3820.52,3825.92,3819.59,3824.68,2764256.0
1761154200,3823.95,3826.83,3819.99,3826.82,2499426.0
1761154380,3827.0,3837.46,3827.0,3836.47,2302046.0
1761154560,3836.48,3838.55,3827.61,3828.52,1831886.0
1761154740,3828.52,3828.63,3819.42,3821.01,2296466.0
1761154920,3821.0,3821.01,3809.38,3813.31,5530950.0
1761155100,3813.3,3822.54,3812.47,3819.92,3911646.0
1761155280,3819.81,3822.01,3811.76,3813.41,1622648.0
1761155460,3813.41,3813.71,3799.84,3800.69,9343270.0
1761155640,3800.88,3801.66,3793.37,3798.69,7528790.0
1761155820,3798.68,3806.78,3798.4,3805.85,4258248.0
1761156000,3805.85,3815.0,3805.03,3810.63,3991604.0
1761156180,3811.33,3820.0,3809.22,3818.62,3239390.0
1761156360,3818.62,3819.97,3810.67,3812.47,3259214.0
1761156540,3812.81,3818.11,3810.93,3817.7,1686182.0
1761156720,3817.71,3818.92,3806.03,3807.25,2011644.0
1761156900,3806.12,3806.64,3790.72,3796.84,8256932.0
1761157080,3796.57,3806.73,3792.07,3802.64,7419968.0
1761157260,3802.64,3817.44,3799.51,3816.6,4619296.0
1761157440,3816.85,3819.43,3803.38,3803.39,5321512.0
1761157620,3803.39,3808.37,3802.54,3807.83,1835570.0
1761157800,3807.84,3810.8,3795.0,3798.77,4903080.0
1761157980,3799.58,3809.17,3799.57,3806.14,4399266.0
1761158160,3806.84,3811.02,3803.7,3810.44,2209228.0
1761158340,3810.0,3811.49,3793.3,3798.86,3711696.0
1761158520,3798.42,3805.1,3795.87,3797.58,2554164.0
1761158700,3797.58,3801.41,3792.83,3795.84,2314434.0
1761158880,3795.85,3802.47,3791.55,3791.95,2613730.0
1761159060,3791.95,3801.13,3791.41,3798.35,2004944.0
1761159240,3798.73,3802.09,3796.14,3797.18,2084630.0
1761159420,3797.18,3801.31,3796.0,3801.13,1533084.0
1761159600,3801.13,3809.77,3796.36,3800.17,5484714.0
1761159780,3799.69,3818.15,3798.98,3817.13,4268172.0
1761159960,3817.34,3826.93,3817.03,3822.91,5055142.0
1761160140,3822.91,3825.21,3818.42,3821.04,3499050.0
1761160320,3820.77,3821.98,3815.74,3818.0,1881544.0
1761160500,3818.17,3822.0,3816.84,3818.07,2564110.0
1761160680,3818.06,3822.59,3814.14,3821.21,2027156.0
1761160860,3821.21,3825.03,3816.6,3816.62,2312482.0
1761161040,3816.62,3817.47,3811.1,3811.37,2271570.0
1761161220,3811.36,3814.38,3809.51,3812.2,1777040.0
1761161400,3812.37,3821.72,3811.97,3818.44,2396414.0
1761161580,3818.43,3819.12,3807.14,3808.68,4569830.0
1761161760,3809.3,3821.52,3808.74,3821.51,4370686.0
1761161940,3821.52,3822.57,3811.42,3811.82,2984824.0
1761162120,3811.82,3811.89,3804.14,3804.59,4459680.0
1761162300,3804.6,3804.6,3798.43,3801.16,4401292.0
1761162480,3801.16,3807.09,3796.16,3803.99,4344174.0
1761162660,3803.99,3805.15,3793.32,3797.64,3940570.0
1761162840,3797.65,3808.85,3797.65,3806.66,2745714.0
1761163020,3806.28,3806.28,3782.0,3802.53,14246024.0
1761163200,3802.43,3808.51,3801.46,3807.16,5202428.0
1761163380,3807.0,3809.12,3792.64,3798.25,4363666.0
1761163560,3797.9,3800.54,3792.71,3798.76,2791932.0
1761163740,3798.77,3804.63,3798.18,3804.05,1563016.0
1761163920,3804.05,3804.3,3796.02,3796.15,1732742.0
1761164100,3796.25,3796.42,3785.17,3789.0,2239868.0
1761164280,3789.0,3789.0,3782.15,3783.04,3075206.0
1761164460,3783.03,3787.92,3775.88,3786.76,6964392.0
1761164640,3786.76,3787.92,3785.35,3785.35,1487072.0
1761164820,3785.35,3787.56,3780.56,3782.42,2697520.0
1761165000,3782.43,3790.39,3779.59,3785.72,2699750.0
1761165180,3785.02,3785.06,3768.0,3782.64,7597490.0
1761165360,3782.64,3792.02,3782.64,3792.02,2364308.0
1761165540,3792.01,3800.35,3792.01,3797.55,6135442.0
1761165720,3797.96,3800.61,3797.55,3799.15,2244326.0
1761165900,3799.39,3799.39,3793.62,3794.03,1502678.0
1761166080,3794.04,3794.89,3791.02,3793.0,2819610.0
1761166260,3793.0,3793.5,3784.4,3785.26,2727200.0
1761166440,3785.26,3788.29,3780.67,3784.19,2549090.0
1761166620,3783.88,3783.88,3770.64,3779.78,4128506.0
1761166800,3779.45,3780.7,3745.2,3769.26,26816128.0
1761166980,3768.5,3770.28,3755.47,3755.55,6374726.0
1761167160,3756.62,3767.0,3755.57,3767.0,3591434.0
1761167340,3766.72,3767.88,3705.96,3709.23,28405210.0
1761167520,3712.96,3744.9,3712.94,3741.14,25059812.0
1761167700,3741.99,3750.0,3730.54,3745.83,10381676.0
1761167880,3745.57,3751.35,3742.23,3749.12,3851700.0
1761168060,3749.15,3751.22,3733.0,3736.46,4464524.0
1761168240,3735.89,3737.55,3730.36,3733.25,5025248.0
1761168420,3733.35,3733.42,3719.72,3722.32,7664144.0
1761168600,3720.92,3734.0,3717.25,3733.55,7591772.0
1761168780,3733.55,3742.64,3729.11,3734.69,7081346.0
1761168960,3734.35,3739.27,3733.34,3735.48,3278424.0
1761169140,3735.48,3744.87,3734.12,3744.86,5106308.0
1761169320,3744.87,3747.38,3738.0,3740.39,3291484.0
1761169500,3740.4,3754.36,3739.8,3747.79,2686766.0
1761169680,3748.45,3756.5,3740.45,3743.45,4493498.0
1761169860,3743.48,3751.16,3736.96,3751.16,3081738.0
1761170040,3751.17,3754.6,3744.86,3745.75,9245800.0
1761170220,3745.75,3746.02,3736.51,3742.54,2572858.0
1761170400,3742.54,3755.0,3739.44,3754.71,4376200.0
1761170580,3754.16,3754.48,3741.86,3745.22,3622276.0
1761170760,3745.21,3759.95,3745.21,3751.54,4016134.0
1761170940,3751.52,3759.99,3751.51,3759.21,3477696.0
1761171120,3759.21,3759.21,3750.35,3756.35,2565344.0
1761171300,3757.32,3757.59,3747.31,3750.93,3246106.0
1761171480,3749.94,3752.13,3741.97,3743.37,2872386.0
1761171660,3743.37,3746.42,3731.55,3746.23,3587918.0
1761171840,3746.23,3746.24,3737.58,3737.58,1243950.0
1761172020,3737.59,3742.79,3733.83,3735.59,2616284.0
1761172200,3735.51,3742.94,3735.03,3741.99,2143198.0
1761172380,3741.11,3744.72,3737.36,3743.86,1545470.0
1761172560,3743.87,3746.8,3734.15,3738.33,1834404.0
1761172740,3738.07,3749.0,3737.92,3747.78,1309504.0
1761172920,3747.98,3753.43,3747.7,3750.52,2307040.0
1761173100,3750.52,3754.7,3747.88,3752.91,5304038.0
1761173280,3752.92,3753.79,3739.01,3743.39,3184460.0
1761173460,3743.17,3750.43,3741.01,3747.77,6092682.0
1761173640,3747.18,3750.54,3745.28,3750.16,2341422.0
1761173820,3750.24,3752.24,3746.2,3750.17,2228744.0
1761174000,3749.76,3770.63,3748.47,3765.53,9420056.0
1761174180,3765.53,3773.67,3760.8,3770.63,4974928.0
1761174360,3770.64,3772.12,3767.84,3768.62,4364588.0
1761174540,3769.09,3773.73,3768.5,3772.91,2277084.0
1761174720,3772.59,3772.69,3768.63,3771.1,1875772.0
1761174900,3770.73,3776.82,3769.93,3776.45,2231212.0
1761175080,3776.36,3782.83,3775.69,3778.25,4059656.0
1761175260,3778.26,3782.69,3777.7,3781.75,2367550.0
1761175440,3781.75,3807.81,3779.04,3801.43,20873660.0
1761175620,3801.44,3802.38,3793.0,3793.93,6423984.0
1761175800,3793.91,3815.62,3793.27,3806.31,17427512.0
1761175980,3806.3,3807.89,3803.29,3807.89,3765888.0
1761176160,3807.89,3811.05,3802.3,3803.8,2329432.0
1761176340,3803.79,3803.94,3796.97,3797.77,2621456.0
1761176520,3797.53,3798.05,3793.94,3794.49,1509332.0
1761176700,3794.49,3803.4,3794.48,3799.4,2196922.0
1761176880,3799.49,3803.21,3797.48,3800.84,1429434.0
1761177060,3800.84,3801.03,3798.07,3800.0,1279694.0
1761177240,3799.83,3802.0,3797.69,3799.93,1517678.0
1761177420,3799.92,3809.9,3797.8,3803.7,4287702.0
1761177600,3804.27,3804.3,3798.08,3803.94,1925946.0
1761177780,3803.47,3806.91,3795.0,3804.93,5687330.0
1761177960,3804.94,3810.28,3804.52,3806.27,2452326.0
1761178140,3806.27,3808.42,3800.24,3800.69,1807776.0
1761178320,3800.69,3810.2,3800.69,3810.0,1308592.0
1761178500,3809.99,3815.0,3808.37,3813.6,4370316.0
1761178680,3813.59,3818.0,3812.6,3814.67,2204846.0
1761178860,3814.41,3814.41,3804.35,3805.39,2382776.0
1761179040,3805.39,3807.75,3800.99,3802.45,1926328.0
1761179220,3801.9,3806.58,3801.35,3805.81,1259562.0
1761179400,3805.82,3811.57,3804.13,3804.89,1620864.0
1761179580,3804.89,3814.98,3804.39,3813.42,2885428.0
1761179760,3813.67,3815.24,3811.27,3812.59,1734532.0
1761179940,3812.58,3814.73,3807.93,3808.05,987584.0
1761180120,3808.05,3809.55,3803.6,3806.26,1910840.0
1761180300,3806.27,3807.11,3804.0,3806.65,918778.0
1761180480,3806.65,3810.43,3806.46,3810.0,785580.0
1761180660,3809.99,3817.84,3809.99,3816.54,3413588.0
1761180840,3816.55,3820.51,3815.74,3816.72,2992282.0
1761181020,3816.62,3817.75,3812.16,3813.93,2078984.0
1761181200,3813.93,3815.82,3813.15,3813.72,646180.0
1761181380,3813.72,3818.39,3813.15,3815.67,1140054.0
1761181560,3815.68,3816.02,3812.25,3812.58,906808.0
1761181740,3812.57,3823.38,3810.95,3823.0,3629830.0
1761181920,3823.01,3834.98,3820.81,3826.01,7735892.0
1761182100,3825.45,3832.29,3817.32,3820.75,5867588.0
1761182280,3820.5,3821.82,3816.68,3818.84,4488358.0
1761182460,3818.84,3820.49,3811.82,3814.4,3056440.0
1761182640,3813.62,3814.79,3810.03,3813.81,2423562.0
1761182820,3813.82,3818.37,3813.22,3818.37,1096362.0
1761183000,3818.36,3822.8,3817.05,3822.54,2975072.0
1761183180,3822.54,3825.44,3819.11,3819.79,3919034.0
1761183360,3819.36,3821.13,3816.7,3819.99,1712154.0
1761183540,3819.99,3820.0,3816.35,3819.44,1106748.0
1761183720,3818.82,3824.29,3817.79,3823.12,1219806.0
1761183900,3823.12,3826.0,3821.22,3825.99,1719140.0
1761184080,3825.99,3826.48,3817.3,3820.64,4178664.0
1761184260,3820.64,3821.54,3818.41,3820.44,1605302.0
1761184440,3820.42,3821.0,3819.08,3820.13,1693126.0
1761184620,3820.13,3821.12,3818.62,3819.47,1063032.0
1761184800,3819.61,3819.91,3816.18,3817.01,1455426.0
1761184980,3817.01,3817.34,3814.12,3814.12,1765472.0
1761185160,3814.0,3815.0,3813.0,3815.0,1028630.0
1761185340,3815.25,3819.89,3814.99,3817.85,937880.0
1761185520,3817.85,3820.56,3816.52,3819.12,871254.0
1761185700,3819.13,3824.23,3819.12,3823.98,2159120.0
1761185880,3823.99,3825.6,3821.4,3824.78,1012072.0
1761186060,3824.79,3827.0,3824.61,3826.1,1621488.0
1761186240,3826.1,3826.1,3822.31,3823.04,921264.0
1761186420,3823.04,3825.55,3821.9,3824.36,1032552.0
1761186600,3824.35,3827.88,3824.18,3825.03,1871674.0
1761186780,3825.03,3831.6,3824.85,3831.6,3126316.0
1761186960,3831.89,3832.94,3826.12,3827.56,2381556.0
1761187140,3827.57,3829.8,3827.56,3828.83,530020.0
1761187320,3828.82,3831.01,3828.0,3829.18,875548.0
1761187500,3829.17,3829.32,3817.87,3821.99,6924184.0
1761187680,3822.0,3822.44,3818.9,3821.37,2264088.0
1761187860,3821.38,3822.29,3818.94,3819.95,1677202.0
1761188040,3819.45,3820.88,3817.28,3820.78,2270048.0
1761188220,3820.79,3824.0,3820.4,3823.99,3537266.0
1761188400,3823.99,3824.0,3821.76,3822.17,705664.0
1761188580,3822.4,3827.61,3822.4,3822.65,2941118.0
1761188760,3822.65,3827.34,3822.55,3827.34,997456.0
1761188940,3827.53,3828.51,3823.18,3825.64,1072314.0
1761189120,3825.64,3826.23,3822.36,3822.58,1094996.0
1761189300,3822.58,3825.7,3822.21,3824.34,735646.0
1761189480,3824.34,3831.12,3823.35,3831.1,1849158.0
1761189660,3831.1,3832.96,3830.1,3830.66,2299490.0
1761189840,3830.66,3830.66,3827.07,3829.76,1391562.0
1761190020,3829.76,3831.21,3828.67,3830.8,812280.0
1761190200,3830.81,3832.0,3829.18,3830.52,1333932.0
1761190380,3830.52,3831.88,3828.7,3831.34,1495902.0
1761190560,3831.33,3833.0,3828.5,3829.9,1508830.0
1761190740,3829.9,3829.9,3823.97,3824.34,1592244.0
1761190920,3824.59,3824.81,3823.41,3823.89,1042302.0
1761191100,3823.89,3823.89,3820.5,3822.0,1495894.0
1761191280,3822.03,3824.37,3820.46,3823.95,984820.0
1761191460,3823.95,3826.69,3823.86,3826.16,1166368.0
1761191640,3826.16,3828.0,3824.6,3826.22,1009842.0
1761191820,3826.22,3826.71,3823.64,3825.18,549696.0
1761192000,3825.18,3826.66,3824.34,3826.46,962760.0
1761192180,3826.46,3832.44,3825.43,3825.43,1998786.0
1761192360,3825.63,3828.4,3825.24,3825.68,487406.0
1761192540,3825.66,3826.58,3823.19,3823.24,654298.0
1761192720,3823.24,3823.52,3820.66,3821.22,1425824.0
1761192900,3821.21,3824.26,3821.01,3824.04,2151764.0
1761193080,3824.04,3829.04,3822.4,3828.57,1988798.0
1761193260,3829.03,3832.63,3829.03,3831.17,1981424.0
1761193440,3831.17,3831.76,3828.91,3829.27,1253774.0
1761193620,3829.26,3830.2,3828.23,3828.61,1558504.0
1761193800,3828.61,3829.0,3826.0,3826.05,830032.0
1761193980,3826.06,3827.19,3823.4,3826.88,1311168.0
1761194160,3826.67,3828.44,3825.03,3828.43,571046.0
1761194340,3828.44,3842.56,3828.14,3840.98,7390810.0
1761194520,3840.97,3846.41,3840.97,3842.58,6290658.0
1761194700,3842.58,3844.27,3839.07,3839.23,3077192.0
1761194880,3839.23,3840.53,3836.0,3837.12,2357936.0
1761195060,3837.11,3839.8,3836.67,3836.68,1046706.0
1761195240,3836.67,3837.26,3834.22,3834.32,1882156.0
1761195420,3834.32,3837.71,3833.7,3834.0,1125620.0
1761195600,3834.01,3837.56,3834.01,3835.44,1299698.0
1761195780,3835.45,3836.21,3833.05,3833.05,637678.0
1761195960,3833.06,3837.65,3832.69,3836.77,1344644.0
1761196140,3836.77,3839.63,3836.5,3839.63,1844664.0
1761196320,3839.63,3841.68,3838.04,3840.48,2089990.0
1761196500,3840.48,3841.0,3838.44,3840.25,1296546.0
1761196680,3840.25,3841.99,3840.25,3840.42,1252554.0
1761196860,3840.19,3840.19,3836.9,3837.99,1417626.0
1761197040,3838.0,3838.77,3836.84,3837.03,868670.0
1761197220,3837.04,3839.52,3836.98,3839.21,711920.0
1761197400,3839.2,3840.16,3834.72,3837.83,1143696.0
1761197580,3837.83,3839.88,3836.81,3836.81,904212.0
1761197760,3836.82,3838.34,3835.5,3837.0,785162.0
1761197940,3837.12,3837.71,3833.9,3835.41,779138.0
1761198120,3835.41,3836.82,3834.57,3835.0,279140.0
1761198300,3835.01,3838.98,3834.13,3838.97,1421322.0
1761198480,3838.97,3839.79,3836.75,3838.66,1452418.0
1761198660,3838.66,3842.0,3838.66,3840.89,1864496.0
1761198840,3840.89,3847.99,3840.88,3845.96,3830520.0
1761199020,3846.01,3847.58,3844.81,3845.96,1025818.0
1761199200,3845.97,3846.41,3842.79,3843.04,2184884.0
1761199380,3842.88,3844.32,3841.89,3842.91,1679006.0
1761199560,3843.0,3851.01,3842.99,3850.3,3409356.0
1761199740,3850.31,3850.31,3847.44,3848.5,2098892.0
1761199920,3848.49,3853.0,3846.39,3852.61,5987436.0
1761200100,3852.47,3875.83,3852.25,3874.49,21901910.0
1761200280,3874.8,3896.3,3866.21,3868.39,18536876.0
1761200460,3868.38,3878.63,3866.71,3878.63,7709472.0
1761200640,3879.14,3882.0,3871.02,3881.27,6741784.0
1761200820,3881.51,3881.52,3874.36,3874.54,5428742.0
1761201000,3874.54,3880.68,3873.08,3873.34,3944084.0
1761201180,3873.34,3874.11,3869.63,3873.76,4631090.0
1761201360,3873.77,3876.39,3872.48,3875.26,2618626.0
1761201540,3875.25,3877.56,3872.26,3877.56,2731362.0
1761201720,3877.56,3881.9,3875.45,3877.95,4627992.0
1761201900,3877.96,3883.88,3876.38,3883.71,3084922.0
1761202080,3883.71,3888.0,3882.0,3885.0,5860450.0
1761202260,3886.0,3895.64,3883.2,3884.5,10078008.0
1761202440,3884.82,3887.79,3882.3,3887.62,3490232.0
1761202620,3887.61,3890.83,3884.6,3889.77,2958166.0
1761202800,3889.77,3890.8,3881.19,3882.84,3805246.0
1761202980,3882.84,3885.11,3879.68,3884.8,3485110.0
1761203160,3884.81,3889.63,3883.32,3883.52,3489452.0
1761203340,3883.33,3886.32,3881.78,3882.01,2851146.0
1761203520,3882.01,3883.83,3876.65,3877.78,5000226.0
1761203700,3877.78,3879.88,3876.24,3877.57,4089886.0
1761203880,3877.56,3879.88,3875.14,3877.43,3030360.0
1761204060,3877.76,3879.44,3872.62,3873.27,2863552.0
1761204240,3873.37,3873.91,3867.5,3872.67,7769708.0
1761204420,3872.01,3877.5,3872.0,3877.03,3521590.0
1761204600,3877.03,3889.14,3877.02,3884.32,8073662.0
1761204780,3883.81,3883.81,3877.8,3877.8,1581312.0
1761204960,3878.09,3878.13,3872.43,3873.14,4137662.0
1761205140,3873.14,3879.16,3873.13,3875.72,2897404.0
1761205320,3876.1,3882.59,3876.09,3881.49,2772076.0
1761205500,3881.8,3886.41,3881.52,3883.0,3120712.0
1761205680,3883.0,3885.77,3881.05,3882.66,1337110.0
1761205860,3882.65,3886.54,3881.66,3882.78,3363202.0
1761206040,3882.78,3883.28,3877.81,3881.0,2396806.0
1761206220,3881.0,3881.0,3878.0,3879.76,1895556.0
1761206400,3879.75,3887.24,3879.73,3887.23,2660428.0
1761206580,3887.24,3893.49,3884.09,3890.99,5362742.0
1761206760,3891.1,3894.37,3888.0,3889.75,2532536.0
1761206940,3889.75,3894.72,3887.58,3893.4,2849044.0
1761207120,3893.4,3896.82,3891.4,3892.77,3412846.0
1761207300,3892.77,3895.0,3889.78,3894.37,2907356.0
1761207480,3894.99,3903.2,3891.55,3895.39,8602170.0
1761207660,3895.39,3897.0,3892.01,3894.0,3001562.0
1761207840,3893.46,3893.46,3887.6,3888.48,2257236.0
1761208020,3888.48,3894.94,3887.18,3894.57,3746354.0
1761208200,3894.74,3900.43,3891.57,3897.31,4337136.0
1761208380,3898.23,3902.88,3893.63,3893.63,6493730.0
1761208560,3893.64,3894.66,3885.27,3886.9,7629108.0
1761208740,3886.91,3890.97,3885.08,3890.97,3468472.0
1761208920,3890.99,3892.0,3888.33,3889.71,1467376.0
1761209100,3889.71,3894.0,3889.7,3892.53,2852352.0
1761209280,3892.53,3897.12,3891.48,3893.61,1954114.0
1761209460,3893.95,3896.49,3893.73,3894.15,922176.0
1761209640,3894.15,3894.16,3883.3,3884.99,5251236.0
1761209820,3884.99,3886.88,3884.39,3885.71,1242696.0
1761210000,3885.72,3886.45,3881.87,3886.22,2096334.0
1761210180,3886.21,3887.59,3877.69,3882.16,4882502.0
1761210360,3882.17,3883.0,3878.35,3882.32,1797976.0
1761210540,3882.32,3883.0,3875.63,3877.3,2779328.0
1761210720,3877.39,3879.08,3872.2,3873.79,5286002.0
1761210900,3874.58,3881.2,3873.36,3879.82,7992454.0
1761211080,3879.83,3881.4,3878.64,3879.69,2652566.0
1761211260,3879.69,3882.5,3879.56,3881.82,3198368.0
1761211440,3881.81,3886.0,3881.24,3883.97,1787236.0
1761211620,3883.96,3886.61,3883.96,3886.22,972290.0
1761211800,3885.44,3887.39,3884.0,3884.44,4335302.0
1761211980,3884.44,3888.36,3882.86,3887.85,2514994.0
1761212160,3887.86,3887.86,3883.98,3883.98,872184.0
1761212340,3883.99,3884.24,3880.6,3882.81,1829468.0
1761212520,3882.82,3883.13,3881.44,3882.6,872762.0
1761212700,3882.6,3883.5,3879.01,3880.99,1952620.0
1761212880,3880.99,3884.67,3879.99,3884.66,1384392.0
1761213060,3884.67,3885.0,3882.89,3883.89,1027586.0
1761213240,3883.89,3888.85,3883.56,3887.64,2238040.0
1761213420,3887.52,3889.49,3885.82,3888.77,1923228.0
1761213600,3888.87,3896.13,3887.86,3896.11,3973836.0
1761213780,3896.11,3896.12,3891.69,3893.5,2262628.0
1761213960,3893.49,3898.0,3890.09,3897.0,1522162.0
1761214140,3896.99,3898.0,3894.0,3897.02,1652398.0
1761214320,3897.02,3900.11,3896.2,3897.59,2986062.0
1761214500,3897.6,3903.0,3896.65,3900.0,3297358.0
1761214680,3900.0,3903.89,3899.39,3900.09,2931376.0
1761214860,3900.09,3902.59,3898.84,3900.83,2046782.0
1761215040,3900.83,3900.84,3893.65,3894.4,5496856.0
1761215220,3894.4,3896.0,3893.0,3893.29,1651318.0
1761215400,3891.99,3893.29,3888.16,3890.17,4755412.0
1761215580,3890.0,3894.16,3887.39,3888.1,3392058.0
1761215760,3888.09,3888.47,3876.72,3882.92,12136490.0
1761215940,3882.93,3885.11,3875.55,3878.71,4719146.0
1761216120,3878.86,3881.52,3875.35,3880.38,4289996.0
1761216300,3880.37,3882.34,3878.0,3879.44,2109970.0
1761216480,3879.44,3883.22,3878.82,3883.09,2162582.0
1761216660,3883.09,3883.25,3875.65,3878.02,3958012.0
1761216840,3878.02,3878.17,3876.0,3876.85,1580450.0
1761217020,3876.86,3878.64,3875.27,3875.66,2499976.0
1761217200,3875.56,3879.87,3874.0,3879.86,2517162.0
1761217380,3879.85,3879.9,3874.06,3874.44,1706616.0
1761217560,3874.44,3875.42,3871.28,3874.86,2915148.0
1761217740,3874.86,3877.73,3874.19,3874.78,1252438.0
1761217920,3874.78,3875.78,3872.2,3873.95,1477554.0
1761218100,3873.95,3879.0,3861.0,3878.26,10107488.0
1761218280,3878.25,3879.59,3874.45,3879.23,2100748.0
1761218460,3879.23,3884.27,3878.14,3882.95,4691840.0
1761218640,3882.95,3883.57,3881.0,3881.82,1927640.0
1761218820,3881.83,3886.41,3880.48,3880.48,3366526.0
1761219000,3880.48,3881.63,3872.42,3874.78,1952992.0
1761219180,3874.79,3874.79,3863.4,3864.48,7226502.0
1761219360,3864.49,3868.81,3862.46,3868.11,4542084.0
1761219540,3868.11,3870.09,3864.25,3864.72,1794020.0
1761219720,3864.73,3866.38,3862.19,3864.45,2253504.0
1761219900,3864.44,3865.07,3862.04,3863.68,2780148.0
1761220080,3863.68,3867.38,3862.05,3862.06,2111740.0
1761220260,3862.51,3866.69,3858.14,3866.68,5005932.0
1761220440,3866.68,3867.5,3863.49,3864.66,1750816.0
1761220620,3864.66,3864.66,3862.42,3862.51,363338.0
1761220800,3861.87,3861.87,3843.37,3846.2,15077716.0
1761220980,3846.61,3850.37,3835.0,3843.0,13700032.0
1761221160,3843.0,3847.6,3838.66,3841.44,7992846.0
1761221340,3841.49,3852.57,3841.49,3849.01,5891558.0
1761221520,3849.01,3850.0,3844.09,3844.09,2225022.0
1761221700,3843.75,3850.78,3840.5,3850.18,3078236.0
1761221880,3850.47,3852.5,3847.07,3849.95,3339072.0
1761222060,3850.51,3857.8,3850.02,3853.98,4440842.0
1761222240,3853.98,3856.91,3851.52,3854.81,1948188.0
1761222420,3854.81,3857.6,3854.63,3855.23,961832.0
1761222600,3855.23,3855.23,3843.75,3845.53,4008236.0
1761222780,3845.52,3849.97,3839.07,3843.21,5331902.0
1761222960,3843.21,3849.91,3842.61,3845.58,1762902.0
1761223140,3845.59,3852.17,3845.59,3849.7,1399790.0
1761223320,3849.7,3850.47,3848.52,3849.91,728418.0
1761223500,3849.92,3852.67,3847.84,3847.84,1327320.0
1761223680,3847.84,3855.88,3845.56,3847.87,5545250.0
1761223860,3847.88,3848.49,3843.0,3845.64,2525992.0
1761224040,3845.64,3848.88,3843.23,3843.69,1854338.0
1761224220,3843.68,3852.5,3843.61,3851.58,2608172.0
1761224400,3851.56,3852.73,3841.5,3843.55,3904826.0
1761224580,3843.55,3843.86,3840.07,3841.56,2372854.0
1761224760,3841.57,3843.79,3833.0,3837.71,4244292.0
1761224940,3837.21,3837.21,3831.34,3834.91,6971724.0
1761225120,3834.91,3846.0,3834.91,3844.86,3768214.0
1761225300,3844.87,3846.79,3842.0,3842.0,2990098.0
1761225480,3842.33,3842.34,3839.68,3841.53,1333234.0
1761225660,3841.52,3845.5,3840.12,3843.47,1846928.0
1761225840,3843.46,3849.0,3842.82,3846.78,3371674.0
1761226020,3846.79,3846.79,3840.0,3845.1,4379672.0
1761226200,3844.74,3854.73,3838.67,3849.02,7765280.0
1761226380,3847.99,3866.05,3842.36,3864.9,12264182.0
1761226560,3864.01,3864.38,3853.23,3857.27,9017416.0
1761226740,3857.44,3861.65,3843.85,3845.07,8881232.0
1761226920,3845.29,3846.73,3832.17,3844.5,10037960.0
1761227100,3845.46,3848.68,3834.01,3845.48,7185942.0
1761227280,3845.48,3854.83,3845.21,3854.83,6267836.0
1761227460,3854.82,3854.83,3845.5,3849.36,5759876.0
1761227640,3849.01,3856.91,3848.13,3851.4,5031564.0
1761227820,3851.17,3851.17,3842.85,3850.41,5493152.0
1761228000,3850.4,3852.61,3843.64,3844.47,4178738.0
1761228180,3845.83,3850.79,3839.0,3842.85,6846786.0
1761228360,3842.9,3843.6,3821.64,3828.9,18086412.0
1761228540,3828.9,3829.99,3816.17,3824.96,13521064.0
1761228720,3824.77,3829.62,3810.0,3813.72,14120418.0
1761228900,3813.72,3822.99,3809.32,3820.39,10667238.0
1761229080,3820.52,3822.0,3807.09,3816.61,8460924.0
1761229260,3816.61,3831.43,3809.22,3830.72,8558628.0
1761229440,3830.72,3834.4,3827.1,3833.21,7234778.0
1761229620,3833.32,3833.39,3822.66,3826.57,4692606.0
1761229800,3826.82,3833.4,3824.69,3833.4,4677810.0
1761229980,3833.02,3848.0,3832.48,3846.23,8494870.0
1761230160,3846.23,3850.72,3843.08,3843.9,9128118.0
1761230340,3844.55,3846.22,3837.86,3838.64,5408032.0
1761230520,3838.64,3841.64,3835.9,3836.84,4806678.0
1761230700,3836.84,3844.26,3834.39,3843.41,4970026.0
1761230880,3843.4,3847.0,3839.44,3841.05,3044282.0
1761231060,3841.06,3841.68,3834.0,3838.21,3157508.0
1761231240,3838.2,3839.23,3834.75,3839.09,2230924.0
1761231420,3839.09,3846.12,3837.99,3846.12,2090526.0
1761231600,3846.4,3847.39,3841.17,3842.93,2226246.0
1761231780,3842.92,3847.59,3842.64,3846.11,2786364.0
1761231960,3846.73,3859.05,3841.21,3853.97,6167328.0
1761232140,3853.65,3875.0,3852.61,3871.6,22121102.0
1761232320,3871.23,3875.0,3860.01,3863.88,11801958.0
1761232500,3863.62,3868.06,3852.94,3852.94,13568830.0
1761232680,3853.56,3854.0,3844.79,3849.2,9100180.0
1761232860,3848.93,3852.53,3845.0,3852.53,3655744.0
1761233040,3852.47,3856.05,3849.45,3854.08,2588476.0
1761233220,3854.08,3860.96,3850.54,3860.71,5756044.0
1761233400,3860.72,3872.85,3859.77,3872.85,6883024.0
1761233580,3872.21,3880.49,3869.78,3873.02,13737130.0
1761233760,3872.84,3875.68,3862.12,3868.26,5811388.0
1761233940,3868.27,3872.83,3866.15,3872.15,2529904.0
1761234120,3872.04,3872.7,3856.91,3858.64,3941284.0
1761234300,3858.64,3871.87,3856.01,3867.74,5326722.0
1761234480,3867.75,3878.18,3867.2,3875.39,4993198.0
1761234660,3875.39,3888.46,3872.95,3883.04,6894484.0
1761234840,3883.03,3883.45,3878.39,3882.44,5725462.0
1761235020,3882.45,3882.45,3871.6,3874.88,4847036.0
1761235200,3874.87,3880.0,3874.0,3879.4,4282804.0
1761235380,3879.4,3882.23,3874.26,3877.3,2740030.0
1761235560,3877.3,3882.5,3869.61,3870.42,5603218.0
1761235740,3870.42,3874.0,3863.35,3871.42,5744932.0
1761235920,3871.43,3879.0,3871.42,3876.3,4869160.0
1761236100,3876.29,3880.63,3873.2,3875.59,3172178.0
1761236280,3875.58,3876.92,3872.01,3875.56,1287766.0
1761236460,3875.81,3875.82,3870.76,3871.26,2671678.0
1761236640,3871.14,3879.37,3871.14,3877.89,1884370.0
1761236820,3877.89,3878.75,3868.57,3872.53,2794142.0
1761237000,3871.69,3877.0,3871.69,3876.08,2034938.0
1761237180,3876.09,3876.67,3865.57,3865.57,3149860.0
1761237360,3865.57,3871.28,3865.57,3868.85,2261598.0
1761237540,3869.18,3880.63,3867.3,3876.66,2817824.0
1761237720,3876.66,3880.09,3876.5,3879.02,2585276.0
1761237900,3879.02,3887.79,3879.02,3884.78,5046672.0
1761238080,3884.78,3888.95,3883.78,3888.2,3318542.0
1761238260,3888.21,3897.13,3887.73,3896.68,8547950.0
1761238440,3896.68,3932.94,3896.59,3918.59,40491842.0
1761238620,3919.05,3919.05,3912.5,3916.36,10009060.0
1761238800,3916.21,3920.75,3887.78,3892.85,33997604.0
1761238980,3891.28,3896.06,3888.31,3888.31,9249278.0
1761239160,3888.31,3893.34,3874.65,3878.13,11378606.0
1761239340,3876.85,3888.49,3873.98,3886.21,8973382.0
1761239520,3886.15,3888.56,3882.48,3885.19,3999578.0
1761239700,3884.99,3886.62,3880.51,3884.59,2356994.0
1761239880,3884.6,3890.98,3884.3,3888.31,3861988.0
1761240060,3887.93,3888.36,3881.75,3885.42,1423224.0
1761240240,3885.41,3888.21,3881.03,3882.71,1395580.0
1761240420,3883.06,3885.92,3880.81,3885.52,2500774.0
1761240600,3885.51,3888.12,3883.7,3885.65,1526784.0
1761240780,3885.64,3917.57,3884.68,3905.28,12305638.0
1761240960,3905.52,3924.61,3905.29,3921.11,10095642.0
1761241140,3920.72,3921.3,3911.55,3917.21,8444698.0
1761241320,3916.97,3919.9,3907.9,3909.56,6405158.0
1761241500,3910.0,3917.95,3909.7,3916.69,4950864.0
1761241680,3916.7,3925.81,3916.69,3923.89,5753316.0
1761241860,3923.88,3924.51,3916.95,3917.42,6172404.0
1761242040,3917.42,3918.16,3911.3,3917.7,4980502.0
1761242220,3917.69,3920.0,3916.68,3919.39,4091696.0
1761242400,3919.38,3921.95,3908.09,3909.25,5102072.0
1761242580,3908.85,3912.96,3905.0,3908.56,5264386.0
1761242760,3908.56,3909.86,3897.5,3898.68,10672678.0
1761242940,3898.47,3906.6,3897.0,3899.15,4901292.0
1761243120,3898.44,3904.66,3888.07,3892.41,9848710.0
1761243300,3892.41,3896.44,3891.3,3894.81,4763976.0
1761243480,3893.68,3898.89,3890.07,3892.06,3691752.0
1761243660,3891.69,3893.86,3884.93,3889.46,4657356.0
1761243840,3889.08,3889.09,3883.41,3884.41,5174774.0
1761244020,3883.87,3886.97,3883.02,3885.79,2328074.0
1761244200,3885.79,3886.15,3878.27,3883.07,4738644.0
1761244380,3883.07,3883.17,3872.84,3873.88,4725170.0
1761244560,3873.87,3877.77,3871.45,3876.02,5017774.0
1761244740,3876.03,3876.03,3870.0,3872.03,3233954.0
1761244920,3872.03,3875.49,3870.2,3873.88,4678236.0
1761245100,3874.13,3875.47,3865.54,3868.21,5222162.0
1761245280,3868.21,3868.7,3856.97,3864.05,6361230.0
1761245460,3864.05,3871.77,3859.06,3870.71,4496658.0
1761245640,3870.5,3873.9,3870.0,3872.37,3719546.0
1761245820,3872.38,3872.38,3867.04,3868.64,2761976.0
1761246000,3868.63,3869.56,3851.57,3855.34,8535190.0
1761246180,3855.34,3858.33,3843.27,3849.43,10208888.0
1761246360,3849.44,3856.67,3843.39,3849.53,7640560.0
1761246540,3849.52,3856.25,3849.34,3855.0,5046250.0
1761246720,3854.99,3856.15,3852.91,3854.01,2050782.0
1761246900,3854.0,3854.01,3845.51,3848.45,3596618.0
1761247080,3848.5,3849.82,3845.0,3849.01,2725992.0
1761247260,3849.0,3857.98,3849.0,3857.16,4006678.0
1761247440,3857.9,3863.36,3857.9,3862.24,3909118.0
1761247620,3862.25,3866.65,3861.23,3865.96,4642514.0
1761247800,3866.23,3867.13,3858.57,3859.6,3863190.0
1761247980,3859.47,3860.57,3854.72,3858.5,2713616.0
1761248160,3858.5,3861.38,3855.67,3860.06,1951894.0
1761248340,3860.07,3861.83,3857.77,3858.06,1626684.0
1761248520,3858.05,3862.3,3855.63,3856.42,1770358.0
1761248700,3856.43,3864.25,3855.63,3863.12,1217606.0
1761248880,3863.45,3868.58,3861.04,3863.26,2149034.0
1761249060,3862.71,3862.71,3857.04,3857.04,2023438.0
1761249240,3856.95,3859.31,3852.78,3857.45,2532332.0
1761249420,3857.45,3860.99,3855.62,3857.92,1952192.0
1761249600,3857.69,3858.44,3835.9,3840.39,7493854.0
1761249780,3840.39,3851.78,3837.52,3847.72,8604624.0
1761249960,3847.72,3849.83,3838.42,3845.33,4567380.0
1761250140,3845.49,3846.4,3836.82,3838.82,2765546.0
1761250320,3838.99,3841.37,3832.01,3840.29,4666704.0
1761250500,3840.28,3845.82,3839.64,3843.09,2943358.0
1761250680,3843.09,3848.32,3842.48,3848.0,910694.0
1761250860,3847.99,3848.72,3845.89,3847.18,1334646.0
1761251040,3847.18,3848.1,3842.99,3846.37,1222836.0
1761251220,3846.37,3851.12,3846.36,3849.66,1381594.0
1761251400,3849.66,3851.28,3847.23,3849.19,1160106.0
1761251580,3849.19,3852.42,3849.19,3852.06,1273948.0
1761251760,3851.55,3852.76,3850.53,3851.03,881838.0
1761251940,3851.03,3851.35,3842.39,3845.98,1523698.0
1761252120,3845.97,3848.62,3845.97,3847.55,1400654.0
1761252300,3847.55,3847.59,3840.99,3842.55,699326.0
1761252480,3842.54,3844.72,3841.32,3844.39,872208.0
1761252660,3844.4,3849.68,3844.01,3848.49,1362330.0
1761252840,3848.12,3848.59,3846.29,3847.46,1073754.0
1761253020,3847.46,3848.53,3816.88,3827.57,15165568.0
1761253200,3827.57,3834.5,3819.71,3831.24,4332696.0
1761253380,3831.24,3832.47,3828.61,3831.44,1526492.0
1761253560,3831.68,3831.79,3823.13,3823.13,1607572.0
1761253740,3823.13,3827.66,3822.63,3823.99,3514532.0
1761253920,3824.0,3834.46,3823.56,3834.45,1462784.0
1761254100,3834.45,3835.35,3828.98,3835.35,1193822.0
1761254280,3835.35,3835.35,3830.0,3830.1,834620.0
1761254460,3830.27,3832.3,3828.1,3831.64,1569372.0
1761254640,3831.64,3834.82,3829.23,3829.23,714340.0
1761254820,3829.24,3831.5,3825.33,3825.74,696850.0
1761255000,3825.75,3826.91,3824.0,3825.67,1732968.0
1761255180,3825.67,3825.83,3821.0,3822.1,1063728.0
1761255360,3822.1,3823.7,3820.04,3822.55,1179296.0
1761255540,3822.55,3832.34,3821.29,3826.59,1783938.0
1761255720,3826.79,3828.59,3820.0,3822.01,1163320.0
1761255900,3822.0,3830.38,3821.73,3824.68,935808.0
1761256080,3824.68,3826.6,3823.88,3826.35,647762.0
1761256260,3826.35,3828.95,3823.64,3828.94,541084.0
1761256440,3828.96,3829.61,3825.2,3826.27,678894.0
1761256620,3826.27,3827.53,3824.06,3826.7,5351196.0
1761256800,3826.7,3833.64,3824.63,3830.46,4143630.0
1761256980,3830.45,3834.72,3829.65,3834.32,2008214.0
1761257160,3834.31,3846.23,3833.85,3844.47,6726622.0
1761257340,3844.32,3844.59,3836.92,3837.4,2181410.0
1761257520,3837.4,3838.9,3836.15,3838.78,1471586.0
1761257700,3838.77,3842.88,3837.17,3838.61,1426850.0
1761257880,3838.57,3840.56,3836.57,3838.1,1272788.0
1761258060,3838.11,3840.55,3834.31,3834.31,1134612.0
1761258240,3834.11,3838.07,3834.0,3837.65,925032.0
1761258420,3837.64,3844.25,3837.64,3842.25,1904010.0
1761258600,3842.24,3853.07,3842.24,3850.05,6287766.0
1761258780,3850.04,3850.05,3845.33,3848.2,1378570.0
1761258960,3848.2,3848.51,3845.51,3848.14,815092.0
1761259140,3847.62,3848.91,3842.33,3842.76,1083912.0
1761259320,3842.57,3845.51,3842.36,3845.51,1365976.0
1761259500,3845.5,3849.14,3843.0,3845.37,2445708.0
1761259680,3845.37,3845.6,3842.57,3845.22,662508.0
1761259860,3845.22,3853.74,3845.22,3848.53,1520786.0
1761260040,3848.54,3850.6,3847.96,3847.96,550656.0
1761260220,3847.96,3849.75,3847.96,3848.79,502734.0
1761260400,3848.79,3850.1,3847.33,3847.34,577748.0
1761260580,3847.33,3847.34,3845.02,3847.11,1892674.0
1761260760,3847.11,3847.11,3843.24,3845.63,1176898.0
1761260940,3845.64,3850.69,3845.46,3848.83,1619406.0
1761261120,3848.83,3853.71,3848.48,3853.45,1464594.0
1761261300,3853.46,3853.46,3848.04,3848.05,1331148.0
1761261480,3847.83,3851.46,3847.13,3851.46,1193966.0
1761261660,3851.57,3853.35,3848.56,3853.08,1052960.0
1761261840,3853.07,3859.09,3851.04,3853.71,3341528.0
1761262020,3853.72,3854.83,3851.28,3852.55,723946.0
1761262200,3852.54,3852.54,3848.63,3851.56,2807040.0
1761262380,3851.57,3853.39,3849.37,3850.09,668768.0
1761262560,3849.95,3854.18,3848.26,3853.07,1212028.0
1761262740,3853.07,3855.71,3851.94,3855.55,1108768.0
1761262920,3855.54,3855.91,3852.66,3854.15,595542.0
1761263100,3854.15,3854.64,3851.37,3854.19,775936.0
1761263280,3854.19,3856.0,3852.45,3853.92,1247978.0
1761263460,3853.92,3855.81,3851.67,3853.4,852570.0
1761263640,3853.39,3858.47,3852.55,3856.94,2034932.0
1761263820,3856.67,3856.67,3850.46,3855.22,2109650.0
1761264000,3855.41,3858.14,3849.86,3851.67,3667026.0
1761264180,3851.75,3855.46,3849.9,3852.0,2982440.0
1761264360,3852.0,3852.0,3846.01,3849.99,1884514.0
1761264540,3850.0,3851.0,3846.0,3849.58,1826388.0
1761264720,3849.57,3858.62,3849.24,3854.11,3556964.0
1761264900,3853.13,3855.34,3849.79,3850.37,1604432.0
1761265080,3850.17,3861.51,3848.7,3858.97,3544322.0
1761265260,3859.14,3859.14,3849.86,3851.38,2285188.0
1761265440,3851.38,3853.49,3849.0,3849.01,1660788.0
1761265620,3849.0,3849.95,3846.22,3847.27,2263640.0
1761265800,3847.28,3852.0,3844.15,3852.0,2176750.0
1761265980,3851.99,3855.17,3849.0,3853.01,922080.0
1761266160,3853.01,3858.0,3851.36,3858.0,1078720.0
1761266340,3858.0,3864.97,3857.93,3861.31,3471000.0
1761266520,3861.31,3864.92,3859.28,3860.43,1903948.0
1761266700,3860.43,3866.66,3860.43,3865.52,2249882.0
1761266880,3865.73,3876.81,3863.62,3872.67,5609408.0
1761267060,3872.67,3875.0,3865.26,3872.9,4109796.0
1761267240,3872.75,3872.75,3867.7,3867.71,3182320.0
1761267420,3867.71,3868.49,3865.6,3865.6,1410250.0
1761267600,3865.6,3871.23,3865.6,3870.79,1539422.0
1761267780,3871.07,3873.7,3870.01,3871.78,1535020.0
1761267960,3871.97,3873.57,3868.23,3873.44,1642058.0
1761268140,3873.44,3873.44,3868.56,3871.97,1564404.0
1761268320,3871.97,3873.51,3870.8,3871.48,1891166.0
1761268500,3871.47,3871.47,3865.23,3867.86,2249562.0
1761268680,3867.68,3869.13,3865.13,3869.13,1059760.0
1761268860,3868.76,3869.84,3866.3,3867.73,890618.0
1761269040,3867.72,3867.73,3861.31,3861.54,1450444.0
1761269220,3861.54,3861.56,3856.0,3859.64,2755346.0
1761269400,3859.74,3864.51,3858.48,3864.51,1326208.0
1761269580,3864.51,3865.47,3862.86,3864.47,1167456.0
1761269760,3864.48,3868.24,3861.68,3868.24,1679564.0
1761269940,3868.24,3873.01,3868.0,3872.56,1356046.0
1761270120,3872.56,3875.13,3872.56,3874.73,1623598.0
1761270300,3874.74,3881.43,3874.73,3879.51,3313104.0
1761270480,3879.5,3879.5,3874.09,3877.14,1421914.0
1761270660,3877.15,3879.7,3877.0,3878.6,1414660.0
1761270840,3878.6,3881.48,3876.88,3876.88,1771804.0
1761271020,3876.89,3880.47,3876.88,3879.6,990472.0
1761271200,3879.59,3881.68,3875.69,3877.41,1084388.0
1761271380,3877.41,3879.39,3875.45,3875.45,1025458.0
1761271560,3875.45,3877.63,3875.0,3876.96,720268.0
1761271740,3876.97,3877.54,3874.0,3875.66,1310148.0
1761271920,3875.66,3876.53,3874.0,3875.37,997210.0
1761272100,3875.37,3881.0,3875.37,3880.23,1018228.0
1761272280,3879.78,3879.78,3872.63,3872.63,1322538.0
1761272460,3872.63,3874.13,3868.78,3870.29,1471316.0
1761272640,3870.28,3871.09,3869.09,3870.3,877642.0
1761272820,3870.3,3875.0,3870.3,3873.92,545732.0
1761273000,3873.99,3884.45,3873.99,3882.23,4652132.0
1761273180,3881.81,3886.32,3879.0,3886.18,2487158.0
1761273360,3886.18,3886.32,3879.37,3882.24,1656904.0
1761273540,3882.25,3882.51,3876.0,3882.1,1617734.0
1761273720,3882.1,3886.3,3881.86,3885.72,3382780.0
1761273900,3885.72,3887.41,3882.47,3883.07,2476362.0
1761274080,3883.29,3886.45,3883.29,3884.24,1608854.0
1761274260,3884.23,3887.79,3884.0,3887.32,896348.0
1761274440,3887.32,3894.0,3886.81,3891.42,5256780.0
1761274620,3891.42,3891.47,3887.39,3887.4,1271588.0
1761274800,3887.39,3890.53,3882.34,3883.41,3066470.0
1761274980,3883.42,3885.22,3881.01,3882.44,1270766.0
1761275160,3882.44,3883.01,3880.51,3882.32,744976.0
1761275340,3882.32,3888.59,3881.52,3888.59,2224410.0
1761275520,3888.58,3888.66,3882.94,3883.68,1777990.0
1761275700,3883.68,3883.69,3881.44,3882.24,642288.0
1761275880,3882.25,3887.77,3882.24,3887.03,753648.0
1761276060,3887.04,3888.0,3885.6,3887.17,1139548.0
1761276240,3887.17,3889.33,3886.26,3886.92,1045562.0
1761276420,3886.92,3886.92,3884.0,3884.29,936302.0
1761276600,3884.3,3884.48,3880.3,3880.3,1520902.0
1761276780,3880.3,3881.46,3877.83,3879.8,2066886.0
1761276960,3879.8,3882.68,3879.49,3881.3,713950.0
1761277140,3881.3,3881.51,3878.96,3879.43,2123840.0
1761277320,3879.43,3885.44,3879.42,3882.26,1283258.0
1761277500,3882.25,3882.65,3879.3,3882.27,1269872.0
1761277680,3882.23,3882.23,3876.8,3876.8,1651312.0
1761277860,3876.8,3886.34,3876.8,3885.72,3052994.0
1761278040,3885.72,3889.64,3885.3,3888.76,2249818.0
1761278220,3888.76,3890.35,3887.46,3889.44,1969740.0
1761278400,3889.43,3889.44,3884.32,3884.83,993412.0
1761278580,3884.83,3886.98,3884.82,3886.44,913040.0
1761278760,3886.43,3896.26,3886.43,3891.27,4420792.0
1761278940,3891.26,3895.29,3891.15,3894.75,1456324.0
1761279120,3894.76,3898.0,3893.79,3897.58,3254820.0
1761279300,3897.58,3907.66,3895.43,3898.7,5946560.0
1761279480,3898.71,3898.93,3895.66,3898.6,3354444.0
1761279660,3898.61,3910.34,3898.6,3908.34,5929648.0
1761279840,3908.65,3919.48,3906.03,3917.8,9292642.0
1761280020,3917.33,3919.07,3914.17,3917.13,4604112.0
1761280200,3917.12,3940.1,3916.81,3938.28,18518094.0
1761280380,3938.27,3958.94,3934.04,3949.77,26986458.0
1761280560,3949.76,3952.39,3944.04,3945.98,7530430.0
1761280740,3946.14,3957.29,3944.38,3956.96,7557424.0
1761280920,3957.37,3966.0,3953.91,3961.68,10207558.0
1761281100,3961.75,3975.0,3958.0,3961.83,12502994.0
1761281280,3961.83,3966.82,3957.58,3966.44,7368178.0
1761281460,3966.43,3973.22,3965.68,3970.67,5480738.0
1761281640,3970.96,3978.03,3970.96,3974.48,8018616.0
1761281820,3974.49,3976.74,3971.21,3973.49,5175588.0
1761282000,3972.85,3975.89,3962.11,3963.78,8187710.0
1761282180,3963.78,3965.97,3956.29,3963.73,10997296.0
1761282360,3963.73,3972.27,3963.54,3972.03,4473646.0
1761282540,3972.03,3975.48,3967.77,3969.03,5649554.0
1761282720,3969.02,3970.07,3965.16,3968.43,3751916.0
1761282900,3968.43,3970.83,3964.19,3967.17,3290030.0
1761283080,3967.17,3967.17,3962.31,3963.07,3022908.0
1761283260,3963.08,3963.48,3957.38,3961.91,5625540.0
1761283440,3961.91,3963.84,3960.47,3963.24,2063320.0
1761283620,3963.25,3967.0,3963.24,3967.0,1655446.0
1761283800,3966.99,3968.46,3962.55,3966.52,3128006.0
1761283980,3966.88,3972.5,3966.87,3970.59,3124166.0
1761284160,3970.59,3977.89,3970.43,3972.2,4964404.0
1761284340,3972.2,3975.48,3970.6,3971.35,1924086.0
1761284520,3971.96,3973.01,3968.55,3971.95,2707224.0
1761284700,3971.96,3975.75,3971.68,3973.61,2311832.0
1761284880,3973.61,3987.58,3973.6,3981.43,10627784.0
1761285060,3981.25,3983.74,3976.44,3976.99,4042576.0
1761285240,3977.0,3977.0,3973.63,3974.6,2626954.0
1761285420,3974.38,3974.72,3970.15,3972.72,1964772.0
1761285600,3972.72,3974.55,3967.31,3969.36,5780564.0
1761285780,3969.37,3973.39,3966.34,3970.38,2946174.0
1761285960,3970.38,3972.06,3967.56,3968.68,5499516.0
1761286140,3968.68,3969.16,3961.48,3967.69,4259268.0
1761286320,3967.69,3969.86,3966.31,3967.15,1458880.0
1761286500,3967.14,3968.81,3962.37,3965.99,2421238.0
1761286680,3966.0,3971.0,3965.32,3970.43,1891738.0
1761286860,3970.43,3973.8,3968.76,3973.79,1430758.0
1761287040,3973.8,3977.88,3973.8,3975.01,2960064.0
1761287220,3975.01,3983.2,3974.36,3983.18,4502356.0
1761287400,3983.18,3985.0,3976.54,3979.41,3620330.0
1761287580,3979.4,3981.58,3978.04,3978.61,2669528.0
1761287760,3978.6,3980.79,3978.21,3980.79,1230240.0
1761287940,3980.78,3980.79,3978.0,3978.2,1985970.0
1761288120,3978.21,3982.27,3977.57,3978.25,3305660.0
1761288300,3978.26,3978.7,3975.23,3977.4,3750382.0
1761288480,3977.41,3980.0,3976.05,3979.86,1161176.0
1761288660,3979.86,3980.3,3976.54,3976.79,1196166.0
1761288840,3977.18,3981.01,3977.18,3978.26,1234738.0
1761289020,3978.35,3988.97,3978.35,3980.98,4871316.0
1761289200,3980.97,3982.61,3977.34,3979.42,2010248.0
1761289380,3979.42,3982.46,3978.07,3978.09,2029806.0
1761289560,3978.12,3980.44,3976.5,3977.54,2186238.0
1761289740,3977.53,3978.69,3974.1,3974.16,4403502.0
1761289920,3974.16,3975.41,3972.1,3972.11,2693184.0
1761290100,3972.1,3974.09,3970.55,3974.09,4041964.0
1761290280,3974.08,3974.11,3970.49,3970.89,1541200.0
1761290460,3970.9,3971.74,3969.45,3971.55,1717236.0
1761290640,3971.8,3974.71,3966.28,3967.56,2836710.0
1761290820,3967.57,3970.71,3967.45,3970.71,1915116.0
1761291000,3970.7,3972.21,3970.0,3971.4,1497640.0
1761291180,3971.4,3971.43,3966.19,3966.64,1892252.0
1761291360,3966.58,3966.58,3955.91,3957.47,12102950.0
1761291540,3957.51,3958.85,3954.0,3957.69,6598778.0
1761291720,3957.69,3957.7,3941.48,3947.14,9368628.0
1761291900,3947.11,3948.49,3935.5,3940.44,18082198.0
1761292080,3940.67,3942.24,3933.35,3938.9,9206380.0
1761292260,3938.9,3944.04,3938.89,3943.09,3994708.0
1761292440,3943.06,3946.01,3940.44,3945.24,2667120.0
1761292620,3944.96,3948.95,3944.29,3947.65,3583464.0
1761292800,3947.65,3949.31,3940.68,3940.68,3795684.0
1761292980,3940.6,3941.71,3930.64,3933.43,7838126.0
1761293160,3933.44,3938.61,3929.12,3936.2,3957400.0
1761293340,3936.2,3943.27,3936.2,3943.26,2323702.0
1761293520,3943.27,3946.06,3940.9,3941.19,3730858.0
1761293700,3941.4,3941.4,3932.23,3939.36,4079806.0
1761293880,3939.35,3940.0,3936.0,3939.58,1674284.0
1761294060,3939.83,3941.57,3935.01,3935.88,2210118.0
1761294240,3936.09,3939.64,3933.52,3934.99,1595634.0
1761294420,3935.0,3937.43,3934.31,3934.33,1367032.0
1761294600,3934.33,3934.33,3929.16,3930.6,5097476.0
1761294780,3931.0,3934.44,3931.0,3933.83,1894666.0
1761294960,3933.83,3946.38,3933.83,3940.7,6751276.0
1761295140,3940.61,3945.82,3940.61,3942.79,2377840.0
1761295320,3942.8,3953.16,3942.5,3952.77,5837564.0
1761295500,3952.77,3963.6,3950.07,3956.27,12773068.0
1761295680,3955.96,3956.64,3952.01,3952.13,2901054.0
1761295860,3952.12,3955.87,3951.1,3951.1,1990614.0
1761296040,3951.11,3951.99,3948.09,3951.99,2386202.0
1761296220,3951.99,3953.08,3949.76,3951.0,1533580.0
1761296400,3951.0,3951.99,3947.91,3949.54,1833854.0
1761296580,3949.55,3955.88,3949.53,3953.39,1398478.0
1761296760,3953.39,3964.09,3952.55,3962.07,5655434.0
1761296940,3962.07,3963.58,3955.0,3961.16,4488940.0
1761297120,3961.16,3963.79,3959.59,3960.58,4115036.0
1761297300,3960.99,3963.0,3957.26,3958.15,2287292.0
1761297480,3958.15,3962.51,3956.4,3961.38,1461242.0
1761297660,3961.38,3962.97,3961.38,3962.73,979234.0
1761297840,3962.74,3965.2,3961.76,3965.19,2254254.0
1761298020,3965.25,3967.27,3964.58,3965.58,2854570.0
1761298200,3965.59,3966.1,3954.85,3956.75,3412432.0
1761298380,3956.34,3961.32,3956.0,3958.33,1823982.0
1761298560,3958.32,3964.06,3958.32,3960.02,2030924.0
1761298740,3960.23,3961.16,3955.77,3955.96,1265776.0
1761298920,3955.97,3960.97,3955.96,3960.63,787932.0
1761299100,3960.63,3961.89,3957.64,3961.89,599938.0
1761299280,3961.88,3962.3,3959.94,3960.0,1066818.0
1761299460,3959.31,3963.0,3955.29,3955.5,678740.0
1761299640,3955.49,3955.98,3952.56,3953.53,1819608.0
1761299820,3953.53,3957.02,3953.53,3956.88,1085116.0
1761300000,3956.88,3956.96,3953.75,3954.73,1719144.0
1761300180,3954.73,3956.97,3950.94,3951.58,1769426.0
1761300360,3951.57,3956.58,3950.84,3954.3,1689456.0
1761300540,3954.48,3958.48,3953.13,3956.43,2010078.0
1761300720,3956.44,3962.99,3956.42,3962.47,1166106.0
1761300900,3962.59,3963.35,3957.69,3959.31,1822742.0
1761301080,3959.31,3959.68,3953.07,3955.38,1432042.0
1761301260,3955.39,3955.75,3950.52,3951.59,1189070.0
1761301440,3951.64,3953.11,3946.01,3948.56,3006092.0
1761301620,3948.56,3949.2,3946.85,3947.45,932974.0
1761301800,3947.45,3950.98,3947.45,3949.57,1241354.0
1761301980,3949.58,3955.71,3948.41,3951.83,1669066.0
1761302160,3951.03,3954.54,3949.72,3951.0,1018710.0
1761302340,3950.99,3952.1,3948.22,3948.86,676078.0
1761302520,3948.86,3954.38,3948.12,3953.71,1159378.0
1761302700,3953.7,3956.41,3953.25,3955.67,1196958.0
1761302880,3955.66,3957.19,3951.68,3954.51,1470770.0
1761303060,3954.5,3955.55,3953.55,3955.4,716448.0
1761303240,3955.4,3957.41,3955.21,3956.84,884958.0
1761303420,3956.83,3957.29,3953.98,3954.95,669264.0
1761303600,3955.3,3955.84,3953.6,3953.99,580046.0
1761303780,3953.92,3957.0,3951.03,3954.16,891956.0
1761303960,3954.16,3958.64,3953.37,3956.96,1468554.0
1761304140,3956.85,3961.39,3956.46,3960.27,1683402.0
1761304320,3960.28,3961.92,3959.79,3960.28,1309196.0
1761304500,3960.28,3960.86,3957.74,3960.57,813136.0
1761304680,3960.57,3962.68,3954.2,3954.21,1246962.0
1761304860,3954.21,3955.28,3952.17,3952.64,1358420.0
1761305040,3952.63,3954.07,3951.61,3952.58,976604.0
1761305220,3952.59,3954.13,3951.94,3953.7,792258.0
1761305400,3953.69,3953.69,3939.37,3942.88,3977764.0
1761305580,3942.89,3942.89,3923.97,3937.62,13226434.0
1761305760,3937.62,3945.72,3937.61,3941.01,5210500.0
1761305940,3941.0,3946.0,3940.49,3944.92,1399208.0
1761306120,3944.92,3947.56,3944.14,3945.23,1266060.0
1761306300,3945.23,3945.57,3938.46,3945.56,2272416.0
1761306480,3945.15,3945.15,3939.29,3939.65,1796892.0
1761306660,3939.65,3949.2,3939.64,3947.8,2894014.0
1761306840,3947.8,3947.8,3938.95,3943.94,2107818.0
1761307020,3943.94,3946.15,3943.3,3944.99,953892.0
1761307200,3944.99,3951.21,3944.95,3950.43,3386376.0
1761307380,3950.43,3954.51,3950.0,3954.01,2812772.0
1761307560,3954.01,3954.56,3951.22,3951.97,2154872.0
1761307740,3951.97,3954.69,3951.63,3954.69,1620920.0
1761307920,3955.0,3955.79,3952.03,3952.39,1944220.0
1761308100,3952.38,3952.39,3943.97,3947.17,3115232.0
1761308280,3947.16,3947.79,3940.03,3940.77,2191360.0
1761308460,3940.78,3948.6,3939.59,3948.22,2644096.0
1761308640,3948.21,3949.17,3942.34,3942.42,1061514.0
1761308820,3942.42,3959.68,3939.62,3954.06,9061872.0
1761309000,3954.04,4030.06,3948.32,3995.85,80778120.0
1761309180,3996.32,3998.73,3976.36,3982.56,22312924.0
1761309360,3982.18,3987.67,3968.34,3972.61,12012588.0
1761309540,3973.49,3976.49,3966.94,3967.67,8727418.0
1761309720,3967.88,3977.67,3967.86,3975.62,4901562.0
1761309900,3975.62,3975.95,3960.0,3960.0,8520832.0
1761310080,3960.0,3973.94,3957.47,3972.4,10331056.0
1761310260,3972.4,3974.22,3963.05,3965.01,4441748.0
1761310440,3965.01,3967.48,3953.25,3963.83,10532688.0
1761310620,3963.82,3966.88,3961.98,3962.33,1964016.0
1761310800,3962.31,3963.69,3953.65,3956.55,4919886.0
1761310980,3956.56,3968.2,3954.79,3961.34,3441522.0
1761311160,3961.33,3964.46,3959.0,3963.98,1495728.0
1761311340,3963.97,3968.84,3962.91,3962.92,4666652.0
1761311520,3963.29,3966.01,3960.62,3961.68,2516818.0
1761311700,3961.68,3969.88,3960.0,3968.52,4870110.0
1761311880,3968.45,3971.87,3967.13,3971.46,3122932.0
1761312060,3971.46,3977.09,3970.0,3973.33,4768694.0
1761312240,3973.9,3974.35,3965.91,3967.23,2686820.0
1761312420,3967.23,3967.48,3964.44,3964.65,1639170.0
1761312600,3964.1,3969.6,3960.0,3964.72,5479028.0
1761312780,3964.25,3969.13,3956.51,3961.27,4001502.0
1761312960,3961.26,3964.85,3948.96,3953.63,10536716.0
1761313140,3952.33,3953.47,3940.68,3945.9,12811644.0
1761313320,3946.31,3956.83,3924.76,3933.85,15034954.0
1761313500,3934.32,3938.84,3922.54,3932.57,18290562.0
1761313680,3932.57,3934.17,3909.6,3921.11,21237100.0
1761313860,3921.6,3938.83,3920.79,3938.09,7602532.0
1761314040,3938.09,3945.49,3935.15,3940.12,6840152.0
1761314220,3940.32,3946.05,3936.29,3945.01,4391848.0
1761314400,3945.01,3945.26,3928.17,3928.17,6845512.0
1761314580,3928.0,3933.65,3920.01,3929.9,8270456.0
1761314760,3929.69,3933.68,3913.3,3918.69,10172058.0
1761314940,3918.68,3929.63,3917.87,3925.82,6597654.0
1761315120,3926.15,3937.69,3923.72,3934.83,3985698.0
1761315300,3934.83,3936.18,3925.5,3929.74,2602826.0
1761315480,3929.99,3930.0,3915.11,3915.11,8353138.0
1761315660,3915.01,3921.63,3909.53,3920.61,10951068.0
1761315840,3921.06,3921.57,3896.56,3896.57,20117260.0
1761316020,3896.62,3907.3,3893.31,3903.25,14060482.0
1761316200,3902.86,3907.85,3895.22,3906.06,9796434.0
1761316380,3905.31,3911.24,3904.0,3905.81,6791518.0
1761316560,3905.81,3905.81,3893.57,3902.17,8656104.0
1761316740,3902.18,3908.5,3901.2,3905.73,3851348.0
1761316920,3905.61,3913.8,3901.8,3911.79,4625492.0
1761317100,3911.92,3912.8,3900.3,3905.04,3284926.0
1761317280,3905.04,3905.55,3900.45,3900.69,2123444.0
1761317460,3900.96,3902.42,3888.51,3890.6,11165882.0
1761317640,3890.03,3904.77,3890.03,3901.21,7470188.0
1761317820,3901.88,3903.99,3897.07,3900.58,3559588.0
1761318000,3900.76,3906.37,3899.23,3902.56,5129062.0
1761318180,3902.85,3907.22,3902.43,3906.0,2198198.0
1761318360,3906.0,3907.39,3897.87,3901.22,3154926.0
1761318540,3900.86,3911.36,3900.15,3908.79,4158684.0
1761318720,3908.78,3922.18,3908.71,3914.2,9936492.0
1761318900,3914.2,3915.55,3907.72,3908.83,3548904.0
1761319080,3909.15,3921.43,3908.49,3920.52,5852522.0
1761319260,3920.51,3934.54,3908.5,3912.14,9845702.0
1761319440,3912.13,3917.26,3912.13,3915.87,2594490.0
1761319620,3915.87,3918.32,3911.79,3915.81,4947072.0
1761319800,3915.81,3917.71,3910.33,3911.28,3938510.0
1761319980,3911.29,3912.25,3903.73,3907.35,3512734.0
1761320160,3907.61,3911.35,3907.22,3910.49,2124352.0
1761320340,3910.5,3912.66,3900.36,3903.78,2013760.0
1761320520,3903.78,3904.49,3900.48,3902.23,1612946.0
1761320700,3902.22,3902.22,3879.7,3890.3,20283320.0
1761320880,3890.29,3894.88,3889.23,3894.88,4098932.0
1761321060,3894.87,3896.12,3892.0,3893.02,2247216.0
1761321240,3893.01,3893.41,3881.78,3884.95,6815336.0
1761321420,3884.95,3888.19,3863.59,3887.1,20103366.0
1761321600,3887.09,3888.28,3868.02,3879.27,9690190.0
1761321780,3878.64,3878.64,3865.87,3868.82,7933824.0
1761321960,3869.43,3878.07,3866.72,3876.77,7668390.0
1761322140,3876.46,3877.84,3873.02,3876.97,4109252.0
1761322320,3876.97,3882.78,3876.97,3881.22,2778886.0
1761322500,3881.22,3889.99,3880.88,3887.24,5659620.0
1761322680,3887.24,3890.91,3887.0,3887.0,3309964.0
1761322860,3887.01,3889.12,3878.51,3879.33,3179378.0
1761323040,3879.33,3879.42,3876.01,3879.17,2593938.0
1761323220,3879.18,3884.44,3877.67,3883.53,2245048.0
1761323400,3883.54,3884.15,3875.86,3875.86,1206188.0
1761323580,3875.59,3876.12,3867.82,3868.6,4974350.0
1761323760,3868.31,3871.54,3867.64,3868.55,4215614.0
1761323940,3868.99,3872.55,3864.46,3868.76,3880424.0
1761324120,3868.76,3872.76,3865.2,3871.64,2818208.0
1761324300,3871.64,3871.99,3866.36,3870.18,2666892.0
1761324480,3870.18,3875.65,3870.17,3875.13,2875576.0
1761324660,3875.13,3879.0,3874.15,3877.65,2767994.0
1761324840,3877.53,3881.32,3876.73,3879.81,2091254.0
1761325020,3879.69,3888.27,3879.06,3887.91,4041118.0
1761325200,3887.39,3894.87,3885.7,3892.85,4852576.0
1761325380,3892.85,3903.02,3892.24,3895.0,11856806.0
1761325560,3895.0,3896.78,3887.56,3888.4,4928538.0
1761325740,3888.4,3888.87,3874.68,3875.0,7774644.0
1761325920,3875.45,3882.03,3873.82,3880.76,3557534.0
1761326100,3880.76,3888.01,3879.98,3883.54,2127786.0
1761326280,3884.0,3894.15,3883.56,3893.21,6233140.0
1761326460,3893.21,3898.0,3891.92,3896.66,3661450.0
1761326640,3896.65,3902.67,3896.65,3901.37,3855938.0
1761326820,3901.37,3901.37,3896.12,3899.87,5121394.0
1761327000,3899.87,3900.0,3894.66,3897.34,3377212.0
1761327180,3897.35,3897.91,3891.76,3893.41,2711300.0
1761327360,3893.4,3894.52,3892.64,3894.05,1644714.0
1761327540,3894.05,3899.0,3894.04,3897.67,2306082.0
1761327720,3897.6,3899.46,3893.16,3894.44,743788.0
1761327900,3894.44,3900.58,3891.0,3892.56,3878114.0
1761328080,3892.55,3893.95,3882.4,3886.85,6037086.0
1761328260,3886.85,3891.39,3885.53,3888.74,1330154.0
1761328440,3888.75,3892.18,3888.07,3892.02,674922.0
1761328620,3891.96,3892.82,3885.88,3886.77,954456.0
1761328800,3886.77,3890.0,3882.23,3889.39,2513644.0
1761328980,3889.4,3895.48,3887.63,3893.72,1847654.0
1761329160,3893.72,3900.92,3893.72,3900.71,3158310.0
1761329340,3900.71,3902.52,3897.47,3897.59,1210618.0
1761329520,3897.58,3903.19,3895.16,3903.04,1502380.0
1761329700,3903.04,3908.49,3903.04,3906.34,3965844.0
1761329880,3906.01,3908.74,3905.4,3906.52,2763850.0
1761330060,3906.53,3906.53,3903.2,3906.22,963782.0
1761330240,3906.22,3911.57,3903.8,3906.79,2361004.0
1761330420,3906.8,3906.8,3901.84,3906.03,1167354.0
1761330600,3906.03,3911.96,3906.03,3911.95,1596892.0
1761330780,3912.19,3912.19,3906.86,3909.32,2148124.0
1761330960,3909.32,3909.32,3902.19,3905.95,1345830.0
1761331140,3905.95,3907.16,3902.6,3902.61,743638.0
1761331320,3902.61,3908.38,3902.61,3908.38,686162.0
1761331500,3909.0,3909.98,3907.39,3908.69,1227550.0
1761331680,3908.7,3911.19,3905.69,3905.8,1167628.0
1761331860,3905.8,3913.52,3905.0,3910.66,1952822.0
1761332040,3910.67,3910.67,3906.44,3908.92,1326170.0
1761332220,3908.91,3911.0,3908.03,3909.88,415964.0
1761332400,3909.87,3914.94,3909.87,3914.68,1394902.0
1761332580,3914.68,3918.6,3910.84,3917.47,3479412.0
1761332760,3917.48,3932.91,3917.0,3929.45,11083624.0
1761332940,3929.45,3929.72,3925.01,3928.8,4818602.0
1761333120,3928.79,3929.35,3921.34,3921.8,2828636.0
1761333300,3922.11,3929.83,3922.11,3929.34,1279198.0
1761333480,3929.0,3931.73,3927.58,3931.34,2532596.0
1761333660,3931.48,3932.99,3927.01,3927.01,1914180.0
1761333840,3927.01,3928.17,3925.14,3925.8,2216522.0
1761334020,3925.68,3936.51,3925.28,3932.68,5743416.0
1761334200,3932.52,3933.61,3927.88,3928.97,2197588.0
1761334380,3928.96,3933.05,3928.01,3928.01,1650844.0
1761334560,3928.01,3928.01,3920.69,3924.99,3402484.0
1761334740,3925.0,3925.0,3920.24,3923.7,2527502.0
1761334920,3923.29,3925.6,3922.51,3924.01,541336.0
1761335100,3924.0,3926.65,3922.15,3926.49,1242160.0
1761335280,3926.5,3930.0,3925.35,3927.28,1711970.0
1761335460,3927.0,3927.88,3922.47,3927.87,1114854.0
1761335640,3927.88,3932.99,3926.79,3929.0,1642366.0
1761335820,3929.25,3933.98,3922.94,3924.66,3692346.0
1761336000,3924.67,3930.19,3922.19,3928.35,4142738.0
1761336180,3928.35,3931.7,3928.34,3928.82,1974388.0
1761336360,3928.81,3931.53,3928.62,3929.6,1022008.0
1761336540,3929.61,3935.07,3925.83,3932.81,3095362.0
1761336720,3932.81,3933.24,3928.76,3929.76,1148122.0
1761336900,3929.75,3932.32,3929.19,3930.85,570040.0
1761337080,3930.84,3934.39,3930.84,3933.42,726708.0
1761337260,3933.42,3939.28,3932.43,3938.72,2864800.0
1761337440,3938.68,3939.72,3935.58,3936.18,1871890.0
1761337620,3936.18,3938.32,3935.41,3937.6,582832.0
1761337800,3937.6,3938.72,3934.35,3937.6,1127798.0
1761337980,3937.6,3937.68,3934.8,3934.88,881006.0
1761338160,3934.88,3936.8,3931.46,3931.47,765440.0
1761338340,3931.47,3936.25,3931.46,3936.03,409572.0
1761338520,3936.04,3936.81,3935.12,3936.81,598466.0
1761338700,3936.81,3940.98,3935.36,3938.08,2145970.0
1761338880,3938.08,3940.81,3934.73,3934.74,1006048.0
1761339060,3934.73,3935.24,3933.19,3934.48,908394.0
1761339240,3934.49,3940.0,3934.48,3938.64,709524.0
1761339420,3938.64,3938.64,3935.0,3936.81,800294.0
1761339600,3937.17,3940.81,3937.14,3937.59,921566.0
1761339780,3937.58,3937.58,3933.18,3934.32,905402.0
1761339960,3934.33,3935.61,3933.1,3933.51,663434.0
1761340140,3933.5,3933.51,3925.08,3925.84,4214998.0
1761340320,3925.84,3928.53,3924.02,3924.1,1483694.0
1761340500,3924.1,3930.86,3923.71,3930.86,1411236.0
1761340680,3930.94,3937.46,3930.15,3933.2,1270912.0
1761340860,3933.21,3942.99,3933.2,3938.43,2032998.0
1761341040,3938.42,3939.21,3933.05,3935.38,1817124.0
1761341220,3935.39,3935.39,3931.22,3933.68,583984.0
1761341400,3933.96,3937.63,3933.87,3935.61,494136.0
1761341580,3935.62,3936.07,3934.03,3935.13,223408.0
1761341760,3935.13,3936.42,3933.75,3935.44,418140.0
1761341940,3935.43,3936.42,3931.72,3931.74,334276.0
1761342120,3931.73,3936.23,3931.58,3936.22,1078372.0
1761342300,3936.22,3939.06,3934.24,3936.97,930668.0
1761342480,3936.97,3943.8,3935.72,3941.18,1432150.0
1761342660,3941.18,3942.32,3936.46,3939.34,1004452.0
1761342840,3939.33,3940.74,3938.4,3940.52,264036.0
1761343020,3939.71,3942.93,3938.49,3941.8,743638.0
1761343200,3941.8,3943.59,3937.73,3937.74,1066132.0
1761343380,3937.73,3937.74,3933.7,3935.91,1143290.0
1761343560,3935.91,3938.49,3935.0,3936.7,746920.0
1761343740,3936.7,3937.95,3934.53,3937.18,1009708.0
1761343920,3937.19,3937.46,3933.35,3935.1,555810.0
1761344100,3935.1,3935.99,3933.3,3935.99,604748.0
1761344280,3935.99,3938.82,3935.98,3938.82,403554.0
1761344460,3938.81,3940.86,3937.79,3940.01,821756.0
1761344640,3940.0,3940.01,3936.64,3940.0,662244.0
1761344820,3939.99,3940.0,3938.04,3939.37,623704.0
1761345000,3939.38,3940.0,3938.04,3940.0,484602.0
1761345180,3939.99,3940.0,3937.68,3937.81,2095870.0
1761345360,3937.8,3937.81,3935.0,3935.62,1301122.0
1761345540,3935.62,3936.83,3934.42,3934.84,1299696.0
1761345720,3934.86,3935.64,3934.29,3934.52,574774.0
1761345900,3934.51,3935.27,3932.38,3932.68,752586.0
1761346080,3932.67,3933.0,3930.86,3931.62,1753748.0
1761346260,3931.62,3931.62,3928.6,3930.68,1736974.0
1761346440,3930.67,3933.72,3930.0,3933.72,411886.0
1761346620,3933.71,3935.64,3933.71,3934.28,983206.0
1761346800,3934.27,3934.28,3931.74,3932.04,527812.0
1761346980,3932.04,3932.05,3927.62,3927.81,1447200.0
1761347160,3927.82,3928.83,3926.0,3927.21,1241038.0
1761347340,3927.22,3927.9,3925.38,3926.71,1227646.0
1761347520,3926.71,3928.75,3924.65,3924.65,1269068.0
1761347700,3924.66,3927.07,3924.65,3926.56,805386.0
1761347880,3926.56,3927.12,3924.77,3926.93,549510.0
1761348060,3926.93,3928.88,3926.92,3927.51,452760.0
1761348240,3927.51,3930.0,3927.39,3930.0,735876.0
1761348420,3930.0,3931.3,3929.49,3931.01,755490.0
1761348600,3931.01,3934.6,3931.01,3934.59,711830.0
1761348780,3934.73,3935.33,3931.65,3932.46,1005204.0
1761348960,3932.47,3933.07,3931.99,3932.51,385912.0
1761349140,3932.51,3932.52,3927.8,3929.01,856416.0
1761349320,3929.0,3929.02,3927.5,3927.78,541510.0
1761349500,3927.78,3929.32,3925.75,3928.17,877888.0
1761349680,3928.17,3931.23,3928.16,3930.64,349672.0
1761349860,3930.63,3931.72,3930.57,3931.7,451584.0
1761350040,3931.7,3931.7,3930.29,3930.76,705576.0
1761350220,3930.76,3933.2,3930.76,3933.2,382506.0
1761350400,3933.2,3933.99,3931.77,3932.5,526872.0
1761350580,3932.49,3932.78,3929.54,3930.0,671868.0
1761350760,3930.0,3930.46,3926.52,3927.08,1514226.0
1761350940,3927.27,3927.28,3922.01,3926.18,1879520.0
1761351120,3926.17,3926.54,3922.57,3923.29,1379316.0
1761351300,3923.29,3923.29,3918.11,3922.0,2699246.0
1761351480,3921.99,3922.27,3919.12,3921.44,800780.0
1761351660,3921.43,3923.21,3920.41,3920.97,1292754.0
1761351840,3920.58,3920.64,3918.54,3918.88,918736.0
1761352020,3918.86,3919.09,3917.92,3918.23,1216594.0
1761352200,3918.23,3920.29,3913.34,3914.07,2690984.0
1761352380,3914.06,3918.1,3914.06,3917.35,1445710.0
1761352560,3917.34,3923.5,3917.34,3920.5,1383298.0
1761352740,3920.5,3923.35,3919.3,3922.53,1162182.0
1761352920,3922.53,3923.02,3918.35,3921.76,1315550.0
1761353100,3921.75,3925.68,3921.51,3923.0,1739458.0
1761353280,3923.0,3927.37,3923.0,3925.67,1272124.0
1761353460,3925.67,3926.28,3910.52,3912.39,3355132.0
1761353640,3912.76,3915.95,3912.41,3915.9,2721928.0
1761353820,3915.89,3917.36,3915.37,3917.28,828804.0
1761354000,3917.27,3919.47,3915.62,3917.96,1297058.0
1761354180,3917.95,3919.2,3917.95,3919.19,1072638.0
1761354360,3919.2,3919.2,3913.77,3914.47,1395016.0
1761354540,3914.47,3918.34,3914.47,3918.01,812226.0
1761354720,3918.01,3921.36,3918.01,3921.26,978108.0
1761354900,3921.25,3921.25,3917.5,3917.5,592674.0
1761355080,3917.51,3921.89,3917.12,3921.89,544802.0
1761355260,3921.88,3923.36,3919.61,3922.65,802118.0
1761355440,3922.66,3930.86,3921.87,3925.49,3954624.0
1761355620,3925.5,3932.8,3925.49,3930.68,3347390.0
1761355800,3930.68,3937.74,3930.23,3933.57,3316412.0
1761355980,3933.57,3933.58,3923.4,3924.61,2122702.0
1761356160,3924.98,3926.35,3923.24,3923.24,754738.0
1761356340,3923.24,3925.84,3922.18,3923.31,807898.0
1761356520,3923.31,3924.93,3922.87,3923.78,374384.0
1761356700,3923.78,3926.79,3923.78,3926.44,444684.0
1761356880,3926.45,3928.02,3924.24,3927.0,497664.0
1761357060,3927.0,3927.97,3926.41,3927.8,405860.0
1761357240,3928.01,3932.0,3928.0,3932.0,1153006.0
1761357420,3931.62,3931.84,3929.13,3931.63,741126.0
1761357600,3931.63,3933.09,3930.81,3932.53,1787086.0
1761357780,3932.53,3935.49,3932.16,3933.14,1363398.0
1761357960,3933.14,3933.15,3927.84,3928.2,1103826.0
1761358140,3928.2,3929.38,3926.82,3927.59,547390.0
1761358320,3927.59,3927.6,3925.0,3927.19,1604214.0
1761358500,3927.2,3928.64,3926.25,3926.85,931134.0
1761358680,3926.84,3927.72,3926.4,3927.72,359284.0
1761358860,3927.72,3928.86,3927.42,3928.86,340440.0
1761359040,3928.86,3930.61,3926.99,3929.66,770606.0
1761359220,3929.66,3931.44,3929.65,3930.7,385334.0
1761359400,3930.89,3930.89,3927.47,3928.25,369786.0
1761359580,3928.25,3929.13,3925.47,3925.47,806432.0
1761359760,3925.47,3927.34,3924.55,3924.55,530894.0
1761359940,3924.56,3928.32,3924.55,3927.83,330242.0
1761360120,3927.83,3928.29,3926.91,3927.92,415386.0
1761360300,3927.91,3931.86,3927.91,3929.28,1211896.0
1761360480,3929.28,3932.09,3929.28,3932.09,506748.0
1761360660,3932.29,3935.9,3931.23,3931.59,2001504.0
1761360840,3931.58,3934.52,3931.58,3933.48,839646.0
1761361020,3933.46,3933.47,3931.05,3932.44,652122.0
1761361200,3932.45,3934.03,3929.87,3929.88,873366.0
1761361380,3929.88,3930.99,3928.64,3928.73,770826.0
1761361560,3929.26,3930.83,3928.21,3928.55,1401946.0
1761361740,3928.56,3928.99,3926.14,3926.71,825278.0
1761361920,3926.71,3927.87,3926.49,3927.87,403670.0
1761362100,3927.87,3930.37,3927.87,3930.35,522762.0
1761362280,3930.34,3932.52,3929.37,3930.5,681134.0
1761362460,3930.5,3933.0,3928.11,3930.82,1327698.0
1761362640,3930.56,3930.62,3928.49,3928.5,304162.0
1761362820,3928.5,3930.34,3928.49,3929.51,318110.0
1761363000,3929.5,3932.03,3929.5,3930.02,731138.0
1761363180,3930.02,3930.03,3927.11,3929.13,878132.0
1761363360,3929.14,3929.14,3925.28,3925.76,437626.0
1761363540,3925.76,3927.62,3923.59,3925.39,1622338.0
1761363720,3925.39,3928.0,3925.39,3926.84,842466.0
1761363900,3926.76,3926.84,3922.01,3922.01,697500.0
1761364080,3921.81,3923.18,3920.16,3922.87,1517936.0
1761364260,3922.88,3924.01,3922.06,3922.06,746248.0
1761364440,3922.06,3923.28,3916.17,3919.03,1726340.0
1761364620,3919.04,3920.15,3919.0,3919.43,498036.0
1761364800,3919.43,3921.7,3916.98,3921.7,2312550.0
1761364980,3921.7,3924.36,3921.69,3923.14,804882.0
1761365160,3923.14,3923.51,3922.38,3922.68,523606.0
1761365340,3922.68,3925.0,3922.67,3925.0,393596.0
1761365520,3925.0,3925.63,3920.15,3924.34,2189544.0
1761365700,3924.35,3927.49,3923.36,3927.48,635878.0
1761365880,3927.49,3934.25,3927.48,3930.6,4175720.0
1761366060,3930.6,3931.33,3928.5,3929.44,769646.0
1761366240,3929.44,3930.43,3928.2,3930.42,949756.0
1761366420,3930.42,3930.43,3927.06,3927.1,709698.0
1761366600,3927.11,3927.72,3919.66,3920.43,2153664.0
1761366780,3920.42,3921.6,3919.0,3920.19,1831456.0
1761366960,3920.2,3923.56,3920.0,3923.04,866966.0
1761367140,3923.03,3925.37,3922.98,3924.01,465284.0
1761367320,3923.86,3924.07,3921.89,3922.94,645530.0
1761367500,3922.93,3924.25,3922.01,3922.35,480982.0
1761367680,3922.34,3924.51,3921.53,3922.11,894674.0
1761367860,3922.11,3925.03,3921.79,3924.94,346118.0
1761368040,3924.94,3924.95,3921.87,3921.87,519388.0
1761368220,3921.87,3921.87,3920.84,3921.09,671504.0
1761368400,3921.09,3922.18,3919.22,3921.77,679252.0
1761368580,3922.17,3922.66,3919.19,3922.64,798816.0
1761368760,3923.17,3926.09,3923.16,3926.0,736750.0
1761368940,3925.99,3925.99,3919.64,3919.87,1018444.0
1761369120,3919.88,3921.06,3918.69,3920.43,963572.0
1761369300,3920.43,3920.44,3918.87,3918.99,1135922.0
1761369480,3918.71,3922.05,3918.37,3922.01,997610.0
1761369660,3922.0,3924.34,3922.0,3923.03,476208.0
1761369840,3923.03,3923.1,3919.56,3920.12,684494.0
1761370020,3920.12,3920.36,3919.22,3920.24,575272.0
1761370200,3920.25,3921.3,3918.69,3918.7,1047686.0
1761370380,3918.7,3924.12,3918.69,3924.11,1072980.0
1761370560,3924.11,3925.5,3923.69,3924.91,502492.0
1761370740,3924.92,3925.31,3924.3,3925.31,630772.0
1761370920,3925.48,3926.01,3924.24,3925.61,840922.0
1761371100,3925.62,3929.49,3925.61,3929.49,1482894.0
1761371280,3929.6,3930.63,3927.11,3927.66,805130.0
1761371460,3927.67,3928.17,3927.16,3927.58,280206.0
1761371640,3927.58,3927.59,3925.31,3925.32,530958.0
1761371820,3925.31,3932.78,3924.19,3928.49,2279252.0
1761372000,3929.86,3934.01,3929.34,3931.53,8229220.0
1761372180,3931.53,3932.0,3926.58,3928.34,2533588.0
1761372360,3928.33,3928.48,3926.36,3927.39,635608.0
1761372540,3927.4,3934.18,3927.38,3930.67,2207372.0
1761372720,3930.71,3932.76,3930.52,3932.01,722464.0
1761372900,3932.01,3932.18,3930.61,3930.68,652840.0
1761373080,3930.68,3932.2,3929.99,3930.39,694792.0
1761373260,3930.55,3931.71,3929.68,3929.68,544904.0
1761373440,3929.82,3930.04,3927.93,3929.31,353724.0
1761373620,3929.3,3929.83,3927.5,3929.45,533274.0
1761373800,3929.44,3930.0,3928.02,3929.08,470990.0
1761373980,3929.07,3929.44,3926.73,3927.88,532578.0
1761374160,3927.89,3927.89,3923.17,3926.93,1200260.0
1761374340,3926.92,3928.37,3925.5,3928.37,402812.0
1761374520,3928.37,3930.0,3926.74,3929.99,784374.0
1761374700,3929.99,3933.0,3928.28,3929.29,1581302.0
1761374880,3929.3,3931.61,3929.07,3929.07,659568.0
1761375060,3929.07,3929.08,3927.52,3927.53,516340.0
1761375240,3927.52,3927.9,3927.03,3927.62,466438.0
1761375420,3927.61,3927.62,3925.68,3926.78,346642.0
1761375600,3926.78,3928.53,3926.19,3928.53,511196.0
1761375780,3928.53,3929.17,3927.64,3929.16,308126.0
1761375960,3929.17,3930.0,3927.0,3928.96,455352.0
1761376140,3928.36,3930.44,3928.36,3929.87,428966.0
1761376320,3929.87,3931.42,3929.72,3931.41,555610.0
1761376500,3931.41,3934.55,3930.41,3932.62,819080.0
1761376680,3932.63,3936.56,3931.58,3932.95,1965742.0
1761376860,3932.96,3937.27,3931.18,3936.94,2165062.0
1761377040,3936.95,3940.56,3936.95,3938.28,3369064.0
1761377220,3938.28,3941.0,3935.59,3939.66,2698030.0
1761377400,3939.65,3941.02,3936.77,3937.63,2576648.0
1761377580,3937.81,3967.62,3932.26,3932.47,22394022.0
1761377760,3932.53,3934.04,3928.0,3930.43,6939066.0
1761377940,3930.43,3934.81,3927.25,3927.6,1908824.0
1761378120,3927.3,3929.98,3925.25,3928.58,2052294.0
1761378300,3928.58,3928.75,3923.87,3925.4,2369528.0
1761378480,3925.4,3927.7,3924.82,3926.66,1002254.0
1761378660,3926.65,3929.56,3926.54,3928.38,953198.0
1761378840,3928.38,3928.56,3926.03,3926.2,1110120.0
1761379020,3926.2,3927.3,3926.2,3927.3,804190.0
1761379200,3927.29,3928.78,3926.04,3927.98,822440.0
1761379380,3927.99,3928.64,3926.0,3926.55,642346.0
1761379560,3926.55,3929.2,3926.55,3929.2,966772.0
1761379740,3929.19,3929.37,3926.88,3926.99,438158.0
1761379920,3926.98,3932.77,3926.98,3932.69,2002154.0
1761380100,3932.69,3934.37,3932.19,3934.37,745166.0
1761380280,3934.36,3936.65,3933.5,3935.69,1675084.0
1761380460,3935.68,3941.96,3935.68,3938.75,3101212.0
1761380640,3938.74,3940.59,3934.5,3935.41,1885608.0
1761380820,3935.43,3938.22,3934.9,3937.75,1062530.0
1761381000,3937.76,3938.0,3935.51,3937.81,486868.0
1761381180,3937.81,3939.66,3937.02,3938.69,1391510.0
1761381360,3938.69,3941.87,3936.67,3937.4,1174378.0
1761381540,3937.41,3937.41,3934.54,3936.28,748056.0
1761381720,3936.27,3936.9,3935.48,3936.89,784404.0
1761381900,3936.9,3939.95,3936.47,3939.26,809862.0
1761382080,3939.27,3941.97,3939.26,3941.08,1769972.0
1761382260,3941.08,3950.61,3940.07,3947.8,5795278.0
1761382440,3947.8,3950.37,3947.02,3948.49,2397832.0
1761382620,3948.15,3954.29,3946.64,3952.19,4365348.0
1761382800,3952.19,3955.0,3948.0,3948.58,4414736.0
1761382980,3948.58,3949.54,3946.01,3948.07,3336234.0
1761383160,3948.06,3948.46,3945.0,3945.98,2290634.0
1761383340,3945.99,3954.33,3945.98,3949.01,3271322.0
1761383520,3949.01,3953.61,3948.26,3952.56,2921352.0
1761383700,3952.57,3952.57,3946.14,3949.45,1572894.0
1761383880,3949.45,3952.9,3949.44,3951.0,1126456.0
1761384060,3951.0,3951.57,3948.6,3949.35,901656.0
1761384240,3949.34,3949.35,3944.3,3945.02,2146500.0
1761384420,3945.02,3948.77,3943.75,3948.27,1881104.0
1761384600,3948.27,3948.27,3945.0,3945.0,671016.0
1761384780,3944.76,3947.99,3942.82,3947.46,1749742.0
1761384960,3947.47,3951.3,3947.47,3950.04,750360.0
1761385140,3950.05,3950.42,3947.08,3948.19,927328.0
1761385320,3948.19,3950.19,3947.88,3949.61,984850.0
1761385500,3949.61,3950.06,3945.8,3946.26,1231946.0
1761385680,3946.26,3948.72,3940.54,3941.75,2797588.0
1761385860,3941.19,3943.02,3939.02,3942.54,4377580.0
1761386040,3942.55,3943.24,3938.46,3940.27,2240536.0
1761386220,3940.47,3941.5,3939.94,3940.95,918480.0
1761386400,3940.95,3944.4,3939.81,3943.75,734926.0
1761386580,3943.76,3943.76,3940.0,3940.51,659342.0
1761386760,3940.5,3940.51,3934.61,3937.64,3340904.0
1761386940,3937.63,3939.44,3937.0,3938.04,1133576.0
1761387120,3938.04,3939.06,3930.19,3932.6,5218950.0
1761387300,3932.6,3935.74,3932.53,3934.93,1434444.0
1761387480,3934.99,3936.92,3934.32,3936.65,987232.0
1761387660,3936.44,3938.3,3934.5,3938.01,662794.0
1761387840,3938.01,3940.62,3935.18,3935.83,1735538.0
1761388020,3935.83,3937.37,3934.0,3935.71,1269108.0
1761388200,3935.71,3936.4,3933.01,3936.4,511788.0
1761388380,3936.39,3939.63,3936.39,3937.88,557976.0
1761388560,3938.41,3943.47,3938.12,3942.0,987544.0
1761388740,3942.01,3946.13,3941.26,3944.04,1640148.0
1761388920,3943.98,3943.99,3941.68,3942.3,949384.0
1761389100,3942.32,3944.85,3942.0,3942.85,1102882.0
1761389280,3942.86,3943.12,3941.3,3941.31,475700.0
1761389460,3941.31,3942.25,3940.43,3941.46,587602.0
1761389640,3941.46,3942.31,3938.98,3941.43,802882.0
1761389820,3941.42,3942.36,3940.64,3940.65,265516.0
1761390000,3940.65,3941.06,3936.6,3940.58,1698664.0
1761390180,3940.58,3942.91,3939.62,3942.75,1126106.0
1761390360,3942.75,3944.13,3941.6,3941.6,930040.0
1761390540,3941.6,3942.21,3940.81,3940.81,454990.0
1761390720,3940.81,3941.09,3938.6,3938.6,588556.0
1761390900,3938.61,3938.74,3937.77,3938.73,521632.0
1761391080,3938.73,3940.51,3938.73,3939.57,854714.0
1761391260,3939.81,3939.85,3938.34,3938.99,1048174.0
1761391440,3938.99,3940.84,3938.99,3940.68,615662.0
1761391620,3940.69,3942.31,3940.68,3942.3,311798.0
1761391800,3942.3,3942.3,3940.3,3940.68,647906.0
1761391980,3940.69,3943.0,3940.68,3941.9,411664.0
1761392160,3941.9,3942.81,3940.3,3940.31,323786.0
1761392340,3940.31,3940.6,3938.41,3938.42,398422.0
1761392520,3938.42,3939.75,3937.4,3939.74,550322.0
1761392700,3939.73,3940.48,3938.82,3939.01,232900.0
1761392880,3939.0,3942.56,3939.0,3942.24,572800.0
1761393060,3942.24,3942.25,3940.45,3941.96,426910.0
1761393240,3941.96,3941.96,3938.78,3938.78,522796.0
1761393420,3938.78,3939.91,3938.27,3938.66,364916.0
1761393600,3938.67,3939.11,3937.89,3939.1,387696.0
1761393780,3939.1,3943.26,3939.1,3941.2,891802.0
1761393960,3941.21,3943.75,3940.6,3943.74,1067830.0
1761394140,3943.75,3952.88,3943.74,3952.31,3697436.0
1761394320,3952.3,3952.31,3947.96,3949.49,1802536.0
1761394500,3949.49,3950.26,3945.78,3948.06,990852.0
1761394680,3948.05,3949.9,3948.05,3948.87,1514150.0
1761394860,3948.86,3950.31,3948.5,3950.31,793300.0
1761395040,3950.31,3951.0,3949.25,3950.0,897322.0
1761395220,3950.01,3952.5,3949.8,3951.42,1488246.0
1761395400,3951.41,3952.31,3947.58,3947.59,1246512.0
1761395580,3947.46,3949.28,3945.96,3949.16,768886.0
1761395760,3949.16,3950.57,3948.64,3948.7,686722.0
1761395940,3948.71,3948.71,3947.03,3948.15,686528.0
1761396120,3948.16,3948.89,3946.54,3948.89,650042.0
1761396300,3948.88,3949.06,3948.03,3949.01,744276.0
1761396480,3949.0,3954.68,3948.73,3950.05,2803406.0
1761396660,3949.76,3949.76,3946.12,3946.92,1970676.0
1761396840,3946.92,3948.49,3944.13,3947.59,1503304.0
1761397020,3947.82,3951.69,3947.82,3951.57,877194.0
1761397200,3951.57,3954.72,3945.78,3945.78,3966880.0
1761397380,3945.79,3947.14,3945.23,3946.07,1217548.0
1761397560,3946.07,3946.97,3935.68,3939.46,5825228.0
1761397740,3939.45,3941.97,3939.45,3939.9,3184518.0
1761397920,3939.89,3941.04,3939.6,3941.03,663210.0
1761398100,3941.04,3943.49,3940.65,3943.49,1164980.0
1761398280,3943.49,3943.49,3935.0,3938.26,5325332.0
1761398460,3938.25,3941.61,3938.25,3940.75,1195340.0
1761398640,3940.76,3941.3,3937.08,3937.1,943836.0
1761398820,3937.1,3938.35,3935.52,3937.01,1546982.0
1761399000,3937.02,3938.04,3935.66,3938.04,901370.0
1761399180,3938.04,3940.92,3936.9,3937.18,1832422.0
1761399360,3937.18,3937.18,3933.4,3935.93,1685964.0
1761399540,3935.93,3943.4,3935.17,3939.99,4278124.0
1761399720,3939.99,3941.02,3939.0,3939.3,2364200.0
1761399900,3939.31,3939.31,3935.56,3935.57,845868.0
1761400080,3935.56,3937.0,3934.97,3936.99,611680.0
1761400260,3937.0,3939.8,3936.99,3939.2,1542198.0
1761400440,3939.2,3941.27,3939.19,3940.86,948204.0
1761400620,3940.86,3941.27,3940.48,3941.27,149996.0
1761400800,3941.02,3941.57,3940.0,3941.3,388438.0
1761400980,3941.3,3941.77,3940.59,3941.5,487374.0
1761401160,3941.5,3943.58,3940.0,3940.27,1144550.0
1761401340,3940.28,3941.52,3939.25,3941.52,378424.0
1761401520,3941.71,3944.0,3941.52,3943.66,986786.0
1761401700,3943.66,3944.67,3942.89,3942.99,942604.0
1761401880,3942.99,3944.12,3941.26,3942.63,543836.0
1761402060,3942.62,3946.06,3942.62,3945.55,1097548.0
1761402240,3945.54,3945.57,3943.34,3945.56,1559384.0
1761402420,3945.57,3946.35,3934.08,3938.9,3671424.0
1761402600,3938.9,3938.9,3935.03,3935.9,1776962.0
1761402780,3935.91,3939.46,3935.05,3938.49,1433562.0
1761402960,3938.49,3939.99,3936.96,3939.92,872756.0
1761403140,3939.91,3939.92,3937.06,3937.64,498222.0
1761403320,3937.64,3938.23,3935.22,3935.58,1195450.0
1761403500,3935.57,3935.66,3933.5,3934.09,1301608.0
1761403680,3934.09,3935.4,3932.0,3932.7,1648110.0
1761403860,3932.7,3934.22,3932.69,3933.8,792574.0
1761404040,3933.81,3937.54,3933.61,3937.39,1630982.0
1761404220,3937.8,3937.93,3936.78,3936.83,522270.0
1761404400,3936.83,3936.97,3931.49,3931.99,1659702.0
1761404580,3932.0,3933.2,3930.53,3931.99,2204942.0
1761404760,3931.99,3932.0,3930.11,3930.14,1462582.0
1761404940,3930.14,3930.41,3927.36,3929.56,2847842.0
1761405120,3929.56,3930.46,3928.28,3928.37,736200.0
1761405300,3928.39,3930.93,3928.39,3929.63,1178046.0
1761405480,3929.63,3930.38,3929.01,3929.02,560624.0
1761405660,3929.02,3929.09,3928.28,3929.09,604584.0
1761405840,3929.08,3932.77,3929.06,3932.28,1569464.0
1761406020,3932.28,3932.77,3931.35,3931.36,691210.0
1761406200,3931.36,3931.36,3926.82,3927.72,1570086.0
1761406380,3927.72,3928.5,3927.2,3927.61,1219646.0
1761406560,3927.6,3929.77,3927.6,3929.76,837712.0
1761406740,3929.76,3933.13,3929.76,3931.83,1014760.0
1761406920,3931.83,3932.58,3930.17,3930.18,608850.0
1761407100,3930.17,3930.92,3930.0,3930.01,308400.0
1761407280,3930.0,3931.82,3930.0,3930.98,566922.0
1761407460,3930.98,3930.99,3928.57,3929.61,1040616.0
1761407640,3929.62,3929.62,3923.15,3928.62,4180696.0
1761407820,3928.62,3931.59,3928.62,3931.48,1381734.0
1761408000,3931.48,3933.26,3929.51,3931.03,1011364.0
1761408180,3931.02,3931.82,3927.55,3927.56,1505530.0
1761408360,3926.93,3931.65,3926.6,3930.14,2061494.0
1761408540,3930.13,3931.27,3929.35,3930.77,704826.0
1761408720,3930.76,3930.77,3930.47,3930.6,226708.0
1761408900,3930.6,3932.6,3929.33,3931.8,657804.0
1761409080,3931.79,3932.63,3930.49,3932.62,1112970.0
1761409260,3932.62,3932.63,3930.0,3930.01,380098.0
1761409440,3930.0,3931.13,3930.0,3930.67,306272.0
1761409620,3930.66,3930.67,3926.94,3928.12,949812.0
1761409800,3928.13,3929.79,3927.71,3928.46,371064.0
1761409980,3928.45,3929.78,3928.43,3929.37,432622.0
1761410160,3929.36,3929.62,3928.29,3928.54,312868.0
1761410340,3928.54,3929.38,3927.72,3929.38,581824.0
1761410520,3929.37,3929.38,3927.82,3928.28,510566.0
1761410700,3928.28,3928.7,3926.9,3928.37,563716.0
1761410880,3928.37,3936.38,3928.1,3934.22,2604498.0
1761411060,3934.23,3935.3,3932.65,3932.66,1767970.0
1761411240,3932.66,3932.67,3929.95,3931.16,943126.0
1761411420,3931.15,3931.72,3931.15,3931.42,224148.0
1761411600,3931.42,3933.6,3931.33,3933.32,721072.0
1761411780,3932.38,3934.16,3930.96,3934.15,536834.0
1761411960,3934.15,3936.0,3933.94,3935.99,808596.0
1761412140,3936.0,3938.16,3935.99,3937.33,1215326.0
1761412320,3937.32,3937.94,3936.81,3937.56,874768.0
1761412500,3937.56,3937.57,3935.31,3935.51,674986.0
1761412680,3935.52,3935.52,3933.79,3934.81,889040.0
1761412860,3934.82,3935.51,3934.81,3935.23,170056.0
1761413040,3935.23,3935.23,3933.91,3934.08,333334.0
1761413220,3934.08,3934.08,3932.27,3932.27,275994.0
1761413400,3932.27,3934.21,3932.22,3933.08,531078.0
1761413580,3933.07,3933.08,3929.15,3929.55,877252.0
1761413760,3929.55,3930.05,3929.54,3929.59,503360.0
1761413940,3929.6,3931.0,3929.59,3930.99,193954.0
1761414120,3930.99,3931.67,3930.42,3931.55,492698.0
1761414300,3931.55,3931.58,3929.76,3931.58,773194.0
1761414480,3931.58,3933.01,3931.57,3932.59,556378.0
1761414660,3932.59,3933.26,3932.12,3932.69,842378.0
1761414840,3932.69,3933.26,3932.1,3933.26,290798.0
1761415020,3933.26,3933.44,3933.22,3933.28,271370.0
1761415200,3933.27,3933.28,3932.17,3932.66,811546.0
1761415380,3932.66,3932.66,3929.66,3930.29,915678.0
1761415560,3930.29,3930.96,3927.69,3928.78,1172036.0
1761415740,3928.77,3932.47,3928.77,3932.46,647110.0
1761415920,3932.47,3936.83,3932.46,3936.81,1153218.0
1761416100,3936.8,3936.81,3934.87,3936.36,448724.0
1761416280,3936.36,3938.4,3936.35,3937.34,616492.0
1761416460,3937.34,3938.5,3937.33,3938.5,808012.0
1761416640,3938.5,3942.19,3938.49,3942.0,1489516.0
1761416820,3942.0,3947.37,3940.9,3944.1,2077508.0
1761417000,3944.11,3959.07,3943.99,3951.57,16688598.0
1761417180,3951.57,3956.66,3949.2,3954.73,8311964.0
1761417360,3954.73,3963.16,3954.46,3959.82,8351940.0
1761417540,3959.69,3968.31,3959.35,3963.2,6272646.0
1761417720,3963.07,3963.07,3959.26,3960.37,1706716.0
1761417900,3960.37,3962.9,3955.96,3957.23,2436568.0
1761418080,3957.23,3958.52,3955.39,3956.0,1087660.0
1761418260,3956.0,3956.0,3953.69,3954.66,1712374.0
1761418440,3954.66,3956.41,3953.36,3955.36,1532996.0
1761418620,3955.36,3962.25,3955.22,3958.57,1329120.0
1761418800,3958.2,3959.0,3951.42,3954.52,2081030.0
1761418980,3954.53,3956.47,3951.67,3956.47,1150230.0
1761419160,3956.46,3956.47,3951.42,3952.71,687288.0
1761419340,3952.72,3953.0,3950.63,3950.64,555036.0
1761419520,3950.64,3951.96,3950.13,3951.62,673078.0
1761419700,3951.62,3954.0,3951.62,3954.0,431108.0
1761419880,3954.41,3955.79,3952.56,3953.5,1000492.0
1761420060,3953.5,3953.73,3952.1,3953.52,864644.0
1761420240,3953.52,3963.22,3953.52,3958.45,2838712.0
1761420420,3958.45,3958.45,3955.79,3956.55,535820.0
1761420600,3956.54,3962.35,3956.06,3961.44,934446.0
1761420780,3961.44,3962.44,3960.71,3960.72,961322.0
1761420960,3960.72,3960.72,3958.41,3958.92,543074.0
1761421140,3958.88,3960.72,3958.13,3960.72,637470.0
1761421320,3960.71,3960.72,3959.85,3960.13,349522.0
1761421500,3960.13,3960.65,3956.88,3957.0,489414.0
1761421680,3957.0,3957.01,3954.21,3955.62,973762.0
1761421860,3955.62,3955.9,3955.0,3955.04,341746.0
1761422040,3955.04,3956.53,3954.72,3954.72,611872.0
1761422220,3954.72,3956.06,3954.72,3956.05,145424.0
1761422400,3956.05,3957.7,3956.05,3956.82,522586.0
1761422580,3956.82,3957.17,3955.54,3957.01,545128.0
1761422760,3957.01,3957.78,3956.32,3957.02,436356.0
1761422940,3957.03,3957.19,3955.75,3957.19,259640.0
1761423120,3957.19,3957.44,3954.73,3955.53,577788.0
1761423300,3955.53,3956.78,3954.3,3956.77,736852.0
1761423480,3956.53,3956.54,3953.74,3953.92,363102.0
1761423660,3953.91,3953.92,3952.75,3952.99,198530.0
1761423840,3952.99,3953.0,3951.31,3951.56,667348.0
1761424020,3951.57,3951.63,3948.84,3951.62,1727904.0
1761424200,3951.54,3951.55,3948.83,3948.84,1199804.0
1761424380,3948.37,3950.75,3948.37,3949.65,345228.0
1761424560,3949.64,3949.72,3943.92,3947.64,4080258.0
1761424740,3947.64,3956.32,3947.62,3955.61,1543440.0
1761424920,3955.61,3955.61,3951.39,3951.4,720228.0
1761425100,3951.4,3954.34,3951.4,3954.25,475728.0
1761425280,3954.26,3954.84,3953.41,3953.47,635084.0
1761425460,3953.47,3953.47,3953.12,3953.28,320480.0
1761425640,3953.29,3953.29,3949.11,3951.23,1166784.0
1761425820,3951.24,3951.24,3943.68,3943.7,2022328.0
1761426000,3943.81,3946.33,3943.29,3943.59,856934.0
1761426180,3943.59,3946.77,3943.59,3945.57,457850.0
1761426360,3945.58,3946.0,3945.57,3945.62,170730.0
1761426540,3945.62,3948.0,3943.23,3947.99,1057208.0
1761426720,3947.99,3948.09,3943.25,3943.45,1175716.0
1761426900,3943.44,3947.58,3929.84,3946.24,4598728.0
1761427080,3946.15,3946.15,3943.82,3945.36,387344.0
1761427260,3945.36,3945.93,3942.75,3943.28,640632.0
1761427440,3943.29,3944.75,3941.09,3944.6,472108.0
1761427620,3944.59,3945.37,3943.84,3945.36,186210.0
1761427800,3945.36,3955.04,3944.73,3946.77,1890070.0
1761427980,3946.77,3948.94,3946.0,3948.93,336946.0
1761428160,3948.93,3949.48,3948.45,3948.92,368348.0
1761428340,3948.92,3949.56,3948.12,3948.12,343202.0
1761428520,3948.13,3948.26,3946.72,3946.8,254572.0
1761428700,3946.8,3946.8,3942.96,3943.37,450706.0
1761428880,3943.36,3943.37,3941.12,3942.35,543548.0
1761429060,3942.36,3944.3,3942.35,3944.25,476398.0
1761429240,3944.26,3948.41,3944.25,3947.83,290730.0
1761429420,3947.83,3951.47,3947.83,3951.47,847816.0
1761429600,3951.46,3951.6,3946.29,3947.24,1717934.0
1761429780,3947.36,3948.27,3944.95,3947.37,817618.0
1761429960,3947.56,3950.14,3947.56,3948.39,509538.0
1761430140,3948.39,3950.19,3947.56,3948.07,308692.0
1761430320,3948.07,3948.08,3946.99,3947.21,175410.0
1761430500,3947.21,3948.87,3946.99,3948.44,197072.0
1761430680,3948.44,3953.6,3948.44,3952.97,985484.0
1761430860,3952.98,3952.98,3949.3,3949.85,516438.0
1761431040,3949.85,3951.27,3949.75,3951.27,290976.0
1761431220,3951.27,3953.01,3950.33,3953.01,470542.0
1761431400,3953.01,3954.15,3952.0,3952.13,271862.0
1761431580,3952.18,3953.41,3950.99,3953.41,1051664.0
1761431760,3953.4,3953.68,3951.92,3952.82,295016.0
1761431940,3952.83,3954.8,3952.82,3954.27,350462.0
1761432120,3954.27,3955.79,3954.0,3955.79,873200.0
1761432300,3955.79,3955.95,3954.48,3954.85,490182.0
1761432480,3954.84,3961.4,3954.84,3960.99,2147558.0
1761432660,3961.0,3963.0,3958.77,3962.85,1446708.0
1761432840,3962.83,3963.0,3961.34,3961.99,758988.0
1761433020,3961.99,3963.47,3959.45,3959.7,1037602.0
1761433200,3959.71,3959.89,3956.33,3957.5,660284.0
1761433380,3957.5,3962.22,3957.49,3962.22,443420.0
1761433560,3962.22,3962.22,3958.05,3958.61,683006.0
1761433740,3958.6,3959.43,3957.0,3957.0,290832.0
1761433920,3957.0,3958.79,3957.0,3958.79,602714.0
1761434100,3958.79,3959.21,3954.79,3954.79,524014.0
1761434280,3954.24,3954.9,3953.05,3953.77,601002.0
1761434460,3953.77,3954.59,3953.46,3953.99,403654.0
1761434640,3953.99,3954.01,3952.21,3953.9,391832.0
1761434820,3953.9,3956.0,3953.51,3955.83,332272.0
1761435000,3955.56,3955.56,3952.0,3953.12,831984.0
1761435180,3953.17,3955.53,3953.16,3953.65,674394.0
1761435360,3953.65,3954.18,3953.59,3954.0,268582.0
1761435540,3954.01,3954.02,3952.83,3953.22,289354.0
1761435720,3953.23,3953.43,3951.1,3951.11,588788.0
1761435900,3951.11,3952.29,3948.69,3952.29,1593148.0
1761436080,3952.29,3952.92,3950.93,3951.55,260136.0
1761436260,3951.44,3951.44,3948.74,3950.36,481792.0
1761436440,3950.35,3953.42,3949.4,3952.88,528026.0
1761436620,3952.88,3952.89,3951.05,3952.24,454328.0
1761436800,3952.08,3952.09,3948.02,3948.68,927518.0
1761436980,3948.69,3950.34,3948.0,3948.38,404544.0
1761437160,3948.38,3948.49,3944.58,3945.01,1823990.0
1761437340,3945.0,3948.43,3944.79,3948.37,736790.0
1761437520,3948.36,3948.37,3946.53,3947.87,427994.0
1761437700,3948.63,3951.6,3946.14,3947.86,1199234.0
1761437880,3947.85,3949.29,3946.38,3948.71,573542.0
1761438060,3948.71,3951.0,3948.71,3949.84,698288.0
1761438240,3949.84,3950.84,3948.12,3948.21,722308.0
1761438420,3948.2,3955.82,3948.2,3953.42,1422936.0
1761438600,3953.41,3957.11,3953.41,3955.46,1464090.0
1761438780,3955.46,3958.3,3955.46,3957.3,1220504.0
1761438960,3957.78,3962.0,3955.56,3957.48,1499098.0
1761439140,3957.49,3960.0,3954.31,3954.32,1228074.0
1761439320,3954.32,3956.39,3954.0,3955.48,541956.0
1761439500,3955.48,3958.22,3954.57,3956.76,806896.0
1761439680,3956.77,3958.05,3948.22,3948.22,1137810.0
1761439860,3948.23,3952.16,3947.57,3951.36,1671648.0
1761440040,3951.36,3951.36,3947.79,3950.7,1236558.0
1761440220,3950.7,3950.7,3948.2,3948.2,499238.0
1761440400,3948.2,3950.0,3946.02,3947.13,670798.0
1761440580,3947.13,3950.33,3947.13,3949.6,1141774.0
1761440760,3949.6,3950.82,3949.37,3950.2,658614.0
1761440940,3950.19,3953.79,3948.55,3953.39,743224.0
1761441120,3953.38,3953.83,3951.57,3951.84,1002918.0
1761441300,3951.83,3953.07,3950.53,3952.27,2704868.0
1761441480,3952.26,3952.27,3946.79,3948.01,2127056.0
1761441660,3948.01,3949.99,3947.93,3947.94,897938.0
1761441840,3947.86,3949.43,3947.63,3948.94,297304.0
1761442020,3947.71,3949.68,3947.05,3948.99,758202.0
1761442200,3949.0,3949.0,3947.62,3947.62,809282.0
1761442380,3947.63,3952.27,3946.79,3952.24,632042.0
1761442560,3952.34,3952.34,3949.65,3950.68,354852.0
1761442740,3950.67,3951.99,3950.03,3950.59,816586.0
1761442920,3950.7,3950.71,3948.15,3948.15,505056.0
1761443100,3948.15,3949.15,3946.76,3948.69,572446.0
1761443280,3948.69,3948.69,3944.99,3946.9,1044228.0
1761443460,3946.9,3947.85,3945.63,3945.63,388596.0
1761443640,3945.63,3945.63,3915.44,3920.19,19299952.0
1761443820,3919.29,3934.26,3916.68,3931.41,13763830.0
1761444000,3931.59,3931.59,3927.73,3928.57,3667752.0
1761444180,3928.57,3928.57,3916.23,3926.01,4995468.0
1761444360,3926.01,3927.84,3924.88,3925.81,1441882.0
1761444540,3925.81,3926.3,3922.91,3925.01,1780654.0
1761444720,3925.01,3927.83,3925.0,3927.19,754248.0
1761444900,3927.2,3930.46,3925.84,3929.35,2019412.0
1761445080,3929.34,3929.48,3926.91,3927.44,963728.0
1761445260,3927.45,3929.41,3926.41,3929.19,691198.0
1761445440,3929.19,3929.69,3927.25,3929.69,539836.0
1761445620,3929.52,3935.0,3928.5,3934.87,1634734.0
1761445800,3934.81,3936.83,3932.98,3936.47,1141368.0
1761445980,3936.48,3937.1,3933.47,3933.98,1134646.0
1761446160,3933.99,3936.29,3930.54,3930.54,736728.0
1761446340,3930.54,3930.55,3927.71,3929.58,1932738.0
1761446520,3929.58,3930.92,3927.75,3929.79,1040870.0
1761446700,3929.79,3930.95,3929.78,3930.01,234474.0
1761446880,3930.0,3930.01,3926.28,3927.38,629266.0
1761447060,3927.37,3927.37,3923.79,3926.23,966272.0
1761447240,3926.22,3928.58,3925.9,3927.75,986286.0
1761447420,3927.75,3929.21,3927.75,3928.64,410982.0
1761447600,3928.64,3928.65,3925.27,3926.02,659904.0
1761447780,3926.02,3927.73,3926.01,3926.54,659080.0
1761447960,3925.35,3926.69,3920.32,3924.87,2809152.0
1761448140,3924.87,3925.32,3923.01,3924.93,1912474.0
1761448320,3924.97,3925.4,3924.0,3924.5,1688670.0
1761448500,3924.3,3928.66,3923.2,3927.03,1461284.0
1761448680,3927.03,3930.58,3927.02,3929.85,1199394.0
1761448860,3929.85,3934.49,3929.53,3932.69,1663152.0
1761449040,3932.68,3932.69,3929.05,3931.11,739212.0
1761449220,3931.12,3934.11,3931.11,3931.8,972548.0
1761449400,3931.8,3931.8,3930.42,3930.61,1243324.0
1761449580,3930.6,3931.8,3930.16,3930.16,274610.0
1761449760,3930.16,3930.91,3929.1,3929.1,344648.0
1761449940,3929.11,3929.11,3926.25,3927.01,548186.0
1761450120,3927.01,3927.38,3924.64,3925.74,1671556.0
1761450300,3925.75,3926.5,3924.0,3926.5,1319714.0
1761450480,3926.21,3928.0,3925.09,3927.83,803980.0
1761450660,3927.83,3930.5,3927.04,3929.71,893308.0
1761450840,3929.56,3930.22,3927.01,3927.02,547988.0
1761451020,3927.03,3929.96,3927.02,3929.95,686988.0
1761451200,3929.96,3929.96,3928.15,3928.31,415694.0
1761451380,3928.31,3928.84,3928.3,3928.79,324242.0
1761451560,3928.79,3930.35,3928.0,3928.0,958866.0
1761451740,3928.0,3928.73,3927.75,3928.73,1009058.0
1761451920,3928.73,3930.08,3928.72,3929.43,472260.0
1761452100,3929.43,3929.43,3926.72,3927.8,301102.0
1761452280,3927.8,3929.94,3927.79,3929.94,412026.0
1761452460,3929.85,3934.13,3928.33,3932.79,1353876.0
1761452640,3932.79,3934.67,3932.79,3934.35,757412.0
1761452820,3934.35,3935.42,3933.38,3933.38,745722.0
1761453000,3933.39,3935.92,3933.38,3934.54,1246504.0
1761453180,3934.51,3937.49,3934.09,3934.09,1220196.0
1761453360,3934.09,3934.15,3931.74,3932.55,603520.0
1761453540,3932.55,3932.7,3931.46,3932.58,469924.0
1761453720,3932.58,3933.81,3932.03,3933.8,218848.0
1761453900,3933.77,3936.23,3933.15,3936.22,302362.0
1761454080,3936.22,3936.87,3935.03,3936.78,802116.0
1761454260,3936.78,3937.1,3936.0,3937.1,335822.0
1761454440,3937.1,3939.7,3937.09,3939.69,1434808.0
1761454620,3939.69,3939.84,3937.69,3937.9,533522.0
1761454800,3937.9,3937.9,3935.82,3935.98,617382.0
1761454980,3935.98,3937.56,3935.42,3937.01,827714.0
1761455160,3937.02,3937.02,3935.62,3936.78,507616.0
1761455340,3936.78,3939.65,3936.78,3939.59,668252.0
1761455520,3939.59,3940.27,3938.33,3938.58,655076.0
1761455700,3938.57,3939.92,3938.18,3939.51,432478.0
1761455880,3939.51,3940.2,3938.53,3938.97,375874.0
1761456060,3938.97,3939.01,3938.0,3938.79,314802.0
1761456240,3938.8,3939.74,3938.79,3939.73,139520.0
1761456420,3939.73,3941.65,3939.1,3940.86,646696.0
1761456600,3940.86,3940.86,3939.3,3939.49,309232.0
1761456780,3939.49,3944.97,3939.39,3943.61,1968848.0
1761456960,3943.62,3944.58,3941.06,3944.0,1135202.0
1761457140,3944.01,3945.22,3942.8,3943.18,786114.0
1761457320,3943.18,3943.5,3942.66,3943.5,272754.0
1761457500,3943.49,3944.13,3943.47,3943.76,585800.0
1761457680,3943.76,3944.8,3943.59,3944.11,546618.0
1761457860,3944.1,3944.97,3943.0,3943.0,564288.0
1761458040,3943.07,3943.14,3941.38,3942.07,720904.0
1761458220,3942.07,3942.82,3940.64,3940.99,759124.0
1761458400,3940.99,3941.86,3940.58,3940.6,922338.0
1761458580,3940.59,3940.6,3938.62,3939.01,1303428.0
1761458760,3939.01,3939.71,3938.83,3939.7,761540.0
1761458940,3939.7,3939.71,3936.77,3939.14,897218.0
1761459120,3939.14,3939.68,3939.13,3939.3,717892.0
1761459300,3939.31,3939.31,3937.92,3938.55,508828.0
1761459480,3938.54,3941.91,3938.32,3941.62,845602.0
1761459660,3941.62,3943.95,3941.62,3942.69,881396.0
1761459840,3942.69,3943.0,3942.04,3942.2,258968.0
1761460020,3942.21,3944.01,3942.2,3944.0,748734.0
1761460200,3944.01,3944.71,3940.63,3940.92,835566.0
1761460380,3940.92,3942.87,3940.92,3941.51,599000.0
1761460560,3941.5,3942.83,3941.5,3942.82,273780.0
1761460740,3942.83,3943.0,3940.92,3941.46,1361264.0
1761460920,3941.46,3942.86,3941.37,3942.68,220754.0
1761461100,3942.67,3943.97,3941.28,3942.36,410818.0
1761461280,3942.35,3943.06,3941.58,3942.2,405658.0
1761461460,3942.21,3942.5,3941.25,3942.0,478402.0
1761461640,3941.99,3943.66,3941.99,3943.65,592042.0
1761461820,3943.66,3944.0,3942.17,3943.01,734566.0
1761462000,3943.0,3943.32,3940.63,3940.95,705202.0
1761462180,3940.95,3943.21,3940.94,3943.2,365674.0
1761462360,3943.2,3943.97,3942.41,3943.27,339828.0
1761462540,3943.27,3943.87,3942.38,3942.41,878886.0
1761462720,3942.42,3943.52,3941.98,3943.52,1043468.0
1761462900,3943.52,3944.0,3942.29,3944.0,752382.0
1761463080,3944.0,3944.83,3942.85,3942.86,430852.0
1761463260,3942.86,3943.15,3942.11,3942.2,317758.0
1761463440,3942.2,3942.34,3940.71,3941.12,1148684.0
1761463620,3941.12,3942.0,3939.42,3940.18,1004004.0
1761463800,3940.18,3940.91,3940.16,3940.46,746054.0
1761463980,3940.46,3948.53,3940.45,3946.35,3255900.0
1761464160,3946.36,3950.54,3945.13,3948.0,1548416.0
1761464340,3948.0,3950.1,3947.24,3948.45,2147842.0
1761464520,3948.45,3949.39,3948.44,3948.82,900776.0
1761464700,3948.82,3953.66,3948.46,3953.65,2981134.0
1761464880,3953.66,3956.02,3950.44,3950.59,2386652.0
1761465060,3950.59,3951.54,3949.12,3949.26,1133132.0
1761465240,3949.26,3950.83,3949.13,3949.25,461696.0
1761465420,3949.26,3949.97,3949.25,3949.72,1236748.0
1761465600,3949.72,3953.82,3949.72,3950.72,953394.0
1761465780,3950.71,3952.05,3949.72,3952.05,898764.0
1761465960,3952.04,3954.29,3951.27,3954.21,1221448.0
1761466140,3954.21,3954.87,3953.06,3953.68,810664.0
1761466320,3953.68,3955.04,3953.67,3953.99,338076.0
1761466500,3954.0,3954.97,3951.14,3951.15,1848956.0
1761466680,3950.94,3951.75,3949.38,3950.84,1106386.0
1761466860,3950.84,3951.7,3950.54,3951.3,740426.0
1761467040,3951.3,3951.31,3950.46,3950.46,251004.0
1761467220,3950.47,3953.0,3950.46,3953.0,284936.0
1761467400,3953.0,3953.0,3951.03,3951.37,344458.0
1761467580,3951.36,3951.74,3950.35,3950.36,714428.0
1761467760,3950.35,3950.76,3948.85,3950.76,620850.0
1761467940,3950.99,3953.99,3950.6,3953.63,998140.0
1761468120,3953.62,3956.0,3953.12,3956.0,2130038.0
1761468300,3955.99,3958.17,3955.99,3957.53,1723486.0
1761468480,3957.53,3957.74,3954.89,3956.16,1683760.0
1761468660,3956.17,3956.36,3955.08,3955.92,545086.0
1761468840,3955.92,3965.92,3955.92,3956.69,7163850.0
1761469020,3956.68,3959.07,3955.83,3958.32,1294028.0
1761469200,3958.31,3959.54,3956.18,3958.09,1465376.0
1761469380,3958.1,3958.1,3954.78,3955.34,1243820.0
1761469560,3955.34,3958.84,3955.34,3958.33,968100.0
1761469740,3958.34,3959.0,3956.81,3956.82,1017314.0
1761469920,3956.82,3957.17,3956.57,3956.92,729220.0
1761470100,3956.92,3959.0,3956.92,3958.33,901754.0
1761470280,3958.33,3964.59,3958.32,3961.15,4081564.0
1761470460,3961.15,3977.0,3961.02,3975.61,11899982.0
1761470640,3977.24,3989.34,3976.61,3985.54,17854752.0
1761470820,3985.55,4004.02,3985.54,4002.17,26204776.0
1761471000,4002.21,4009.81,3981.85,3990.72,25423894.0
1761471180,3990.01,3996.74,3985.62,3993.29,8726264.0
1761471360,3993.21,3995.0,3984.06,3990.14,10596350.0
1761471540,3989.75,3991.74,3986.53,3990.25,5268126.0
1761471720,3990.25,3992.99,3985.15,3987.31,6941232.0
1761471900,3987.31,3990.16,3981.32,3988.19,5195340.0
1761472080,3988.19,3989.88,3982.57,3982.73,3975072.0
1761472260,3983.63,3984.39,3973.72,3981.2,6749834.0
1761472440,3981.2,3984.96,3979.35,3983.53,2543024.0
1761472620,3983.52,3986.74,3982.79,3986.09,2772338.0
1761472800,3986.09,3988.57,3983.65,3986.09,6038420.0
1761472980,3986.1,3986.71,3979.51,3980.87,4187590.0
1761473160,3980.87,3980.87,3973.56,3977.73,5171018.0
1761473340,3977.72,3983.99,3975.52,3983.55,3538090.0
1761473520,3983.54,3983.55,3980.68,3983.09,1164174.0
1761473700,3983.09,3984.44,3976.19,3976.2,3095902.0
1761473880,3976.2,3979.8,3976.19,3979.45,954518.0
1761474060,3979.46,3980.0,3977.0,3978.62,1667630.0
1761474240,3978.63,3979.74,3975.61,3978.0,2123536.0
1761474420,3978.0,3979.38,3975.5,3979.19,1519288.0
1761474600,3979.19,3980.61,3976.92,3976.92,1262494.0
1761474780,3976.92,3978.8,3972.95,3977.9,2782386.0
1761474960,3977.78,3980.51,3975.83,3979.67,2132702.0
1761475140,3979.66,3981.65,3979.47,3981.6,1210438.0
1761475320,3981.66,3982.0,3979.5,3981.35,1080886.0
1761475500,3981.35,3981.43,3977.23,3980.32,1853716.0
1761475680,3980.32,3985.0,3979.87,3984.59,3657898.0
1761475860,3984.59,3986.18,3983.42,3985.24,3295016.0
1761476040,3985.01,3985.01,3981.01,3981.86,1924654.0
1761476220,3981.86,3982.78,3980.53,3981.18,769040.0
1761476400,3981.18,3982.56,3980.04,3982.29,1633298.0
1761476580,3982.28,3983.61,3974.42,3975.04,2556868.0
1761476760,3975.27,3978.41,3974.24,3976.56,2202406.0
1761476940,3976.57,3977.72,3976.24,3976.76,1129830.0
1761477120,3976.76,3979.99,3976.0,3978.97,1281298.0
1761477300,3978.98,3987.65,3978.97,3986.86,3794884.0
1761477480,3986.85,4000.87,3985.85,3997.95,10894766.0
1761477660,3997.21,3997.23,3988.19,3994.27,5142084.0
1761477840,3994.28,4004.91,3993.27,3999.25,5274350.0
1761478020,3999.43,4001.39,3996.98,3999.28,4389748.0
1761478200,3999.29,4024.95,3999.28,4008.58,21487196.0
1761478380,4008.58,4016.65,4008.58,4013.71,8417788.0
1761478560,4013.72,4017.37,4007.61,4015.97,6237660.0
1761478740,4015.65,4018.0,4014.04,4015.17,5944698.0
1761478920,4015.0,4050.32,4015.0,4041.0,27172878.0
1761479100,4040.76,4053.99,4027.37,4032.33,25473808.0
1761479280,4033.24,4036.66,4022.72,4034.0,14794004.0
1761479460,4033.89,4037.65,4030.39,4035.77,4071886.0
1761479640,4035.53,4043.64,4034.85,4041.7,5894834.0
1761479820,4041.77,4043.0,4039.48,4042.99,4802890.0
1761480000,4043.08,4055.55,4042.03,4055.34,11740120.0
1761480180,4056.05,4056.05,4039.83,4039.83,8721998.0
1761480360,4039.7,4044.91,4039.7,4040.84,5278410.0
1761480540,4040.84,4047.61,4039.0,4045.34,5866560.0
1761480720,4045.17,4048.91,4041.83,4046.33,3736028.0
1761480900,4046.33,4054.94,4045.02,4054.48,4249496.0
1761481080,4054.49,4058.15,4045.0,4045.39,6520076.0
1761481260,4045.24,4049.32,4042.92,4046.38,3512402.0
1761481440,4046.3,4048.33,4043.24,4047.9,3675200.0
1761481620,4047.91,4053.39,4047.9,4052.14,3448188.0
1761481800,4051.77,4055.0,4048.0,4048.0,3118410.0
1761481980,4048.01,4052.89,4047.64,4052.88,3127920.0
1761482160,4052.88,4069.56,4052.86,4059.13,10724732.0
1761482340,4058.87,4058.88,4052.59,4052.59,5325028.0
1761482520,4052.59,4054.18,4046.76,4047.69,4213554.0
1761482700,4047.68,4079.09,4047.68,4061.55,19818562.0
1761482880,4061.56,4074.82,4061.34,4071.65,9514298.0
1761483060,4071.61,4076.6,4063.0,4070.43,11403532.0
1761483240,4070.42,4075.75,4064.65,4070.17,7522376.0
1761483420,4070.17,4076.31,4067.5,4071.0,10979894.0
1761483600,4070.71,4081.64,4070.71,4076.89,8273328.0
1761483780,4076.89,4076.89,4068.37,4070.74,5496298.0
1761483960,4070.74,4070.81,4063.88,4065.76,4577838.0
1761484140,4065.76,4071.0,4065.76,4066.72,6043736.0
1761484320,4066.71,4073.0,4066.71,4069.22,5398352.0
1761484500,4068.94,4069.93,4061.34,4069.32,8066910.0
1761484680,4069.31,4073.23,4067.92,4072.28,3986730.0
1761484860,4072.29,4076.47,4072.29,4075.27,3394062.0
1761485040,4075.25,4075.48,4072.21,4073.53,2145430.0
1761485220,4073.11,4081.76,4070.0,4078.82,5021202.0
1761485400,4078.82,4083.25,4075.75,4078.31,7504540.0
1761485580,4078.31,4084.49,4075.5,4077.13,6996120.0
1761485760,4077.12,4082.62,4073.82,4082.24,3881216.0
1761485940,4082.25,4091.53,4081.19,4090.46,11522080.0
1761486120,4090.47,4097.88,4088.58,4089.17,9656042.0
1761486300,4089.11,4096.48,4085.61,4092.04,7811512.0
1761486480,4092.37,4095.42,4088.39,4090.47,4837786.0
1761486660,4090.47,4090.55,4080.67,4082.3,4949570.0
1761486840,4081.84,4086.57,4078.84,4083.26,5290526.0
1761487020,4083.26,4084.88,4079.53,4082.39,2286478.0
1761487200,4082.52,4082.89,4077.8,4078.14,5127148.0
1761487380,4078.0,4082.3,4077.9,4080.2,2819918.0
1761487560,4080.26,4089.99,4080.26,4086.88,4719440.0
1761487740,4086.67,4088.6,4083.29,4086.04,2059904.0
1761487920,4086.37,4087.6,4082.85,4085.0,2285690.0
1761488100,4085.36,4088.0,4076.77,4077.99,4863240.0
1761488280,4077.99,4085.06,4076.26,4081.71,2816060.0
1761488460,4081.51,4081.51,4073.01,4073.01,6854362.0
1761488640,4073.29,4076.81,4072.38,4074.48,6613896.0
1761488820,4072.81,4076.88,4072.62,4076.19,3209848.0
1761489000,4076.19,4082.0,4072.26,4080.11,5468794.0
1761489180,4080.37,4080.99,4074.01,4076.78,3528352.0
1761489360,4076.78,4079.47,4074.8,4075.84,1748494.0
1761489540,4075.83,4079.99,4074.73,4078.77,3019670.0
1761489720,4078.97,4079.3,4075.1,4075.73,1956404.0
1761489900,4075.73,4075.85,4066.71,4069.32,6021436.0
1761490080,4069.31,4071.83,4067.45,4071.1,4224694.0
1761490260,4071.67,4071.67,4061.63,4065.0,7199144.0
1761490440,4064.72,4068.37,4064.68,4065.91,2847864.0
1761490620,4065.85,4067.69,4065.79,4067.28,614604.0
1761490800,4065.58,4068.28,4058.06,4059.63,8202242.0
1761490980,4059.63,4061.19,4058.0,4060.05,3787898.0
1761491160,4060.06,4063.66,4059.04,4063.05,2870144.0
1761491340,4063.02,4064.33,4061.2,4063.51,1727566.0
1761491520,4063.5,4069.23,4063.23,4069.13,2908244.0
1761491700,4069.12,4075.72,4061.97,4066.7,5938162.0
1761491880,4066.69,4069.38,4065.28,4069.04,1345020.0
1761492060,4069.03,4073.16,4069.03,4071.84,2059350.0
1761492240,4071.85,4071.85,4068.09,4068.1,961098.0
1761492420,4068.1,4073.2,4067.26,4073.0,1740732.0
1761492600,4072.99,4074.67,4070.69,4071.83,2683710.0
1761492780,4071.83,4074.64,4071.24,4074.63,918352.0
1761492960,4074.64,4076.09,4066.89,4067.23,3684188.0
1761493140,4067.22,4067.84,4061.59,4067.05,2699854.0
1761493320,4067.06,4067.66,4063.64,4067.42,1927970.0
1761493500,4067.42,4075.39,4066.66,4071.71,1867572.0
1761493680,4071.71,4073.87,4070.0,4070.85,669136.0
1761493860,4070.85,4071.95,4069.32,4071.24,916920.0
1761494040,4071.25,4074.56,4070.83,4074.45,2641874.0
1761494220,4074.44,4074.5,4072.55,4073.44,803922.0
1761494400,4073.44,4074.2,4066.3,4066.3,2219144.0
1761494580,4066.31,4066.72,4055.75,4064.04,7260220.0
1761494760,4064.05,4066.38,4062.28,4064.97,1953472.0
1761494940,4064.97,4064.97,4062.0,4062.61,1252770.0
1761495120,4062.62,4063.56,4058.6,4058.6,2773334.0
1761495300,4058.6,4058.6,4044.88,4047.57,15786164.0
1761495480,4047.99,4053.39,4046.49,4050.99,3846320.0
1761495660,4050.99,4052.87,4050.2,4051.74,1618244.0
1761495840,4051.75,4056.25,4051.74,4054.96,1509368.0
1761496020,4054.95,4055.15,4052.26,4053.28,1203890.0
1761496200,4053.29,4056.85,4048.27,4056.85,2753562.0
1761496380,4057.0,4057.74,4053.09,4055.81,1711658.0
1761496560,4055.81,4060.18,4055.8,4059.94,1332504.0
1761496740,4059.95,4061.99,4057.67,4060.04,1984092.0
1761496920,4060.0,4062.2,4059.22,4060.69,928252.0
1761497100,4060.69,4063.32,4059.72,4063.32,1502334.0
1761497280,4063.31,4063.32,4057.84,4060.21,1917824.0
1761497460,4060.21,4061.6,4055.44,4056.21,1117558.0
1761497640,4056.34,4057.93,4056.0,4057.36,976704.0
1761497820,4057.36,4057.63,4046.73,4054.27,2074594.0
1761498000,4054.26,4056.69,4051.74,4054.99,1544336.0
1761498180,4055.0,4057.22,4053.2,4053.62,1212626.0
1761498360,4053.61,4058.76,4053.61,4056.59,2425072.0
1761498540,4056.52,4061.33,4055.69,4060.17,3190696.0
1761498720,4060.17,4067.74,4058.74,4060.12,2485800.0
1761498900,4060.28,4060.59,4058.21,4058.22,1105968.0
1761499080,4058.21,4062.38,4058.21,4061.51,721316.0
1761499260,4061.51,4067.71,4061.51,4065.89,4359862.0
1761499440,4065.89,4066.18,4064.44,4065.69,1170124.0
1761499620,4065.69,4065.76,4062.66,4062.66,679178.0
1761499800,4062.67,4064.72,4060.19,4064.72,790960.0
1761499980,4064.72,4065.79,4064.62,4064.71,934496.0
1761500160,4064.7,4065.43,4063.29,4063.3,639512.0
1761500340,4063.3,4064.5,4062.04,4064.28,504088.0
1761500520,4064.29,4064.29,4062.35,4063.53,329642.0
1761500700,4063.54,4065.81,4063.02,4063.88,619826.0
1761500880,4063.88,4064.72,4063.02,4064.41,502760.0
1761501060,4064.41,4066.99,4060.47,4060.47,1424070.0
1761501240,4060.47,4061.83,4059.04,4060.39,912798.0
1761501420,4060.39,4060.42,4057.34,4058.05,936782.0
1761501600,4058.4,4058.75,4056.75,4058.71,891494.0
1761501780,4058.72,4070.7,4058.72,4068.8,3465964.0
1761501960,4068.81,4071.89,4068.61,4070.07,1803268.0
1761502140,4070.07,4073.53,4070.03,4071.59,2035936.0
1761502320,4071.58,4071.59,4068.07,4070.05,669900.0
1761502500,4070.04,4074.97,4069.5,4073.15,1289038.0
1761502680,4073.15,4079.6,4072.53,4076.63,2829206.0
1761502860,4076.63,4077.22,4068.99,4070.73,2879056.0
1761503040,4070.74,4071.12,4066.76,4066.97,1384262.0
1761503220,4066.97,4066.97,4064.31,4065.53,940322.0
1761503400,4065.54,4069.26,4065.1,4069.12,373280.0
1761503580,4069.13,4071.75,4068.73,4069.67,873178.0
1761503760,4069.67,4074.26,4069.22,4073.53,921182.0
1761503940,4073.52,4074.53,4073.12,4073.32,583652.0
1761504120,4073.31,4073.99,4071.49,4072.6,721818.0
1761504300,4072.59,4073.88,4072.02,4073.88,278260.0
1761504480,4073.88,4075.44,4071.8,4072.03,1159468.0
1761504660,4072.03,4077.76,4072.03,4076.8,758352.0
1761504840,4076.79,4076.91,4071.78,4071.78,1018824.0
1761505020,4071.43,4071.43,4069.5,4070.82,508270.0
1761505200,4070.81,4071.0,4067.73,4069.76,778002.0
1761505380,4069.75,4069.76,4067.48,4068.07,739980.0
1761505560,4068.07,4070.75,4067.2,4067.65,578216.0
1761505740,4067.65,4068.7,4067.65,4068.49,464824.0
1761505920,4068.48,4068.49,4063.9,4067.39,1061014.0
1761506100,4067.4,4069.69,4066.42,4066.52,590956.0
1761506280,4066.43,4068.9,4061.37,4064.84,1075774.0
1761506460,4064.84,4068.38,4064.84,4067.43,418770.0
1761506640,4067.42,4071.87,4067.42,4069.66,491204.0
1761506820,4069.67,4071.24,4069.18,4069.33,499672.0
1761507000,4069.33,4070.66,4067.35,4068.7,614008.0
1761507180,4068.71,4069.4,4065.23,4066.48,541032.0
1761507360,4066.47,4069.24,4066.11,4067.18,873888.0
1761507540,4067.19,4068.69,4065.98,4066.45,621792.0
1761507720,4066.45,4067.08,4065.07,4066.49,657860.0
1761507900,4066.49,4066.8,4065.77,4065.94,526924.0
1761508080,4065.93,4067.43,4063.69,4065.03,671700.0
1761508260,4065.02,4065.99,4064.31,4064.32,343678.0
1761508440,4064.31,4065.72,4063.56,4064.0,211432.0
1761508620,4064.0,4066.59,4064.0,4066.59,291306.0
1761508800,4066.58,4066.59,4063.0,4063.28,545676.0
1761508980,4063.28,4063.28,4060.82,4062.46,1039794.0
1761509160,4062.46,4062.46,4061.17,4061.18,486548.0
1761509340,4061.18,4064.9,4058.23,4062.59,1619370.0
1761509520,4062.58,4063.01,4061.72,4062.07,316154.0
1761509700,4062.07,4064.9,4062.07,4064.67,511702.0
1761509880,4064.66,4065.35,4058.45,4058.94,1203684.0
1761510060,4058.94,4063.44,4053.21,4062.66,3961764.0
1761510240,4062.65,4062.66,4059.14,4060.2,888690.0
1761510420,4060.21,4060.83,4059.45,4060.12,535124.0
1761510600,4060.12,4066.99,4060.12,4065.47,723778.0
1761510780,4065.46,4067.77,4063.79,4067.0,962446.0
1761510960,4067.01,4071.86,4067.0,4069.26,1075260.0
1761511140,4069.25,4070.57,4067.84,4067.84,1176238.0
1761511320,4067.84,4070.57,4067.76,4069.9,741744.0
1761511500,4069.9,4070.16,4067.88,4068.59,535022.0
1761511680,4068.6,4069.21,4065.0,4065.0,592592.0
1761511860,4065.01,4066.26,4065.0,4066.2,646482.0
1761512040,4066.19,4067.24,4064.44,4064.44,295684.0
1761512220,4064.45,4064.95,4060.16,4060.17,777480.0
1761512400,4060.54,4063.24,4060.43,4063.04,733836.0
1761512580,4063.05,4063.69,4061.74,4063.54,420384.0
1761512760,4063.54,4066.9,4062.3,4065.37,771860.0
1761512940,4065.38,4067.77,4065.37,4067.74,766028.0
1761513120,4067.73,4070.49,4067.23,4069.29,960242.0
1761513300,4069.99,4070.26,4067.19,4069.81,1098924.0
1761513480,4069.8,4070.88,4068.96,4069.5,244720.0
1761513660,4069.49,4069.81,4067.49,4067.95,405902.0
1761513840,4067.94,4069.6,4067.92,4068.48,287724.0
1761514020,4068.49,4068.49,4057.76,4060.2,1694412.0
1761514200,4060.21,4065.64,4053.67,4065.63,2243852.0
1761514380,4065.64,4073.3,4062.94,4073.3,1683364.0
1761514560,4073.29,4076.88,4071.86,4076.88,2751770.0
1761514740,4076.88,4094.32,4075.67,4083.13,6925904.0
1761514920,4082.63,4082.63,4076.32,4078.76,1773836.0
1761515100,4078.76,4080.84,4075.0,4078.14,1143646.0
1761515280,4078.14,4088.11,4078.14,4083.91,3608602.0
1761515460,4083.89,4085.25,4079.46,4080.2,1116282.0
1761515640,4080.2,4082.12,4080.0,4080.06,1823170.0
1761515820,4080.06,4080.06,4077.01,4079.07,1211288.0
1761516000,4079.43,4149.99,4079.28,4127.91,36304244.0
1761516180,4126.18,4177.62,4122.57,4137.22,47207422.0
1761516360,4135.82,4144.16,4116.53,4137.93,14403218.0
1761516540,4137.93,4142.17,4124.81,4133.49,6062702.0
1761516720,4132.99,4135.79,4129.64,4131.56,4560258.0
1761516900,4131.56,4136.52,4126.2,4126.28,3926106.0
1761517080,4126.0,4130.79,4124.74,4129.98,3997496.0
1761517260,4130.42,4132.39,4125.57,4129.14,2345956.0
1761517440,4129.14,4141.14,4128.5,4137.27,4081022.0
1761517620,4137.27,4138.01,4130.2,4135.0,2104926.0
1761517800,4135.0,4147.65,4135.0,4137.09,5817690.0
1761517980,4137.1,4146.87,4136.77,4143.27,3847758.0
1761518160,4143.27,4144.98,4139.6,4144.92,3251616.0
1761518340,4144.75,4156.41,4143.45,4151.97,9493756.0
1761518520,4151.62,4153.75,4150.08,4152.22,2159512.0
1761518700,4152.22,4162.22,4152.01,4157.74,3935854.0
1761518880,4157.74,4170.96,4156.67,4165.01,4753520.0
1761519060,4165.01,4166.93,4160.2,4160.2,5122354.0
1761519240,4160.01,4164.65,4160.0,4164.16,3378818.0
1761519420,4164.15,4165.85,4155.87,4158.54,3414708.0
1761519600,4158.54,4172.4,4157.59,4166.53,6541610.0
1761519780,4166.53,4168.4,4152.04,4154.8,5835420.0
1761519960,4154.84,4158.49,4151.31,4151.71,4217666.0
1761520140,4151.72,4154.0,4145.95,4150.83,4563474.0
1761520320,4150.82,4159.75,4150.82,4159.74,2450906.0
1761520500,4159.74,4163.42,4157.47,4163.23,3237268.0
1761520680,4163.22,4168.75,4160.7,4166.69,2175814.0
1761520860,4167.11,4171.5,4165.99,4168.96,3968070.0
1761521040,4168.34,4171.0,4166.96,4167.87,1726574.0
1761521220,4167.76,4167.76,4160.54,4160.68,2035776.0
1761521400,4160.44,4168.0,4159.98,4167.37,2200362.0
1761521580,4167.37,4177.19,4166.03,4167.54,4043414.0
1761521760,4167.86,4175.71,4167.39,4172.5,2388702.0
1761521940,4172.5,4173.74,4166.8,4170.04,2505316.0
1761522120,4170.05,4171.3,4166.67,4169.44,1558318.0
1761522300,4169.43,4173.74,4165.5,4166.37,1650116.0
1761522480,4166.38,4167.36,4161.83,4165.63,1812126.0
1761522660,4165.62,4167.49,4162.37,4165.16,1457780.0
1761522840,4165.17,4165.17,4157.33,4159.76,4346150.0
1761523020,4159.76,4159.86,4152.76,4156.97,8244814.0
1761523200,4156.53,4163.42,4142.31,4160.68,9623718.0
1761523380,4160.67,4165.0,4160.33,4164.3,2968098.0
1761523560,4164.3,4166.94,4161.3,4165.49,3010262.0
1761523740,4163.87,4166.75,4160.0,4160.58,2885208.0
1761523920,4160.59,4165.52,4160.0,4165.42,1710604.0
1761524100,4165.21,4170.62,4162.77,4169.59,3416400.0
1761524280,4169.6,4173.28,4169.34,4171.01,4180222.0
1761524460,4170.85,4171.39,4161.57,4162.31,3131632.0
1761524640,4162.13,4166.39,4161.22,4164.69,2000574.0
1761524820,4164.69,4170.54,4164.2,4169.68,1687464.0
1761525000,4171.15,4174.07,4167.03,4170.58,3870050.0
1761525180,4170.57,4187.88,4167.64,4185.41,14915450.0
1761525360,4185.42,4187.18,4174.12,4180.66,7092714.0
1761525540,4180.67,4181.33,4175.15,4175.67,3089126.0
1761525720,4175.66,4183.5,4175.1,4179.59,3430908.0
1761525900,4179.59,4181.35,4172.21,4172.22,2526424.0
1761526080,4172.21,4172.25,4156.47,4164.52,7051946.0
1761526260,4164.52,4172.54,4163.09,4172.54,2698808.0
1761526440,4172.82,4174.19,4165.62,4165.62,2968482.0
1761526620,4165.62,4172.25,4165.61,4168.63,2029942.0
1761526800,4168.23,4181.12,4165.72,4169.8,4635942.0
1761526980,4169.8,4174.53,4167.87,4169.99,1464376.0
1761527160,4170.0,4171.43,4166.05,4166.61,1827148.0
1761527340,4166.6,4171.83,4166.06,4171.18,2088852.0
1761527520,4171.25,4173.68,4170.59,4171.1,1384068.0
1761527700,4171.09,4173.44,4169.4,4170.33,1144420.0
1761527880,4170.03,4181.81,4166.23,4180.56,4224304.0
1761528060,4180.56,4192.2,4178.88,4188.0,9447536.0
1761528240,4187.99,4189.29,4183.9,4185.97,2127282.0
1761528420,4185.97,4185.98,4179.69,4182.86,2156664.0
1761528600,4182.85,4185.12,4179.25,4184.99,2117612.0
1761528780,4184.99,4189.85,4184.99,4189.33,3172264.0
1761528960,4189.32,4207.51,4189.32,4200.01,30168872.0
1761529140,4200.0,4202.87,4193.49,4193.49,7769318.0
1761529320,4195.15,4195.15,4183.77,4183.77,7314732.0
1761529500,4183.84,4187.91,4182.02,4187.91,3636628.0
1761529680,4187.9,4190.79,4184.3,4189.46,2459408.0
1761529860,4189.46,4194.42,4187.83,4188.19,3611172.0
1761530040,4188.18,4193.66,4185.99,4193.39,2895246.0
1761530220,4193.4,4194.13,4189.0,4189.82,746368.0
1761530400,4190.35,4194.54,4189.41,4190.73,2976644.0
1761530580,4191.52,4197.75,4190.0,4195.0,4006218.0
1761530760,4195.0,4199.83,4194.25,4199.49,3197546.0
1761530940,4199.85,4201.69,4197.37,4201.65,3070092.0
1761531120,4201.67,4204.79,4198.02,4199.38,3569282.0
1761531300,4199.37,4199.9,4193.0,4193.0,3105284.0
1761531480,4193.01,4209.45,4192.91,4203.83,7129688.0
1761531660,4203.81,4208.07,4201.11,4205.7,3687768.0
1761531840,4205.7,4219.24,4204.74,4209.73,12397032.0
1761532020,4209.66,4210.8,4194.21,4195.0,6339046.0
1761532200,4194.99,4195.19,4182.33,4188.35,7591750.0
1761532380,4188.62,4190.8,4184.69,4186.49,3287532.0
1761532560,4186.01,4194.0,4184.16,4193.84,2876424.0
1761532740,4194.0,4198.73,4190.76,4198.33,2422866.0
1761532920,4198.84,4210.66,4198.16,4210.02,4965932.0
1761533100,4210.02,4210.02,4204.19,4205.19,3154366.0
1761533280,4205.19,4205.91,4201.67,4202.71,2585122.0
1761533460,4202.7,4209.25,4200.46,4200.46,3198776.0
1761533640,4200.46,4203.0,4198.11,4201.9,1917702.0
1761533820,4201.9,4205.65,4201.9,4203.6,1537850.0
1761534000,4203.6,4205.0,4198.56,4200.85,2711656.0
1761534180,4200.85,4208.0,4200.0,4206.31,2101308.0
1761534360,4206.35,4209.0,4205.5,4208.24,1874662.0
1761534540,4208.24,4210.24,4205.88,4209.99,1974572.0
1761534720,4209.99,4218.48,4207.4,4208.99,5293666.0
1761534900,4208.99,4212.79,4206.25,4210.73,2005516.0
1761535080,4210.57,4227.87,4210.55,4218.0,9255154.0
1761535260,4218.01,4221.18,4207.99,4207.99,5877900.0
1761535440,4207.99,4210.97,4205.49,4208.91,3593900.0
1761535620,4208.92,4211.84,4206.6,4207.18,1748016.0
1761535800,4207.18,4209.24,4202.51,4207.71,2718906.0
1761535980,4207.7,4213.0,4207.07,4209.51,1532994.0
1761536160,4209.52,4213.15,4207.71,4208.96,1279070.0
1761536340,4208.72,4208.72,4202.51,4202.81,1771084.0
1761536520,4202.65,4202.65,4198.51,4200.68,1970622.0
1761536700,4200.68,4205.5,4199.03,4205.5,2495178.0
1761536880,4205.5,4206.66,4203.0,4203.0,1009232.0
1761537060,4203.01,4204.66,4200.2,4202.31,984026.0
1761537240,4202.3,4204.89,4201.29,4203.28,1454074.0
1761537420,4203.27,4204.67,4202.37,4203.21,1257992.0
1761537600,4203.22,4205.35,4198.18,4199.61,2442348.0
1761537780,4199.61,4200.42,4196.51,4198.78,2554760.0
1761537960,4198.77,4200.0,4193.65,4193.65,3862078.0
1761538140,4193.66,4198.87,4193.06,4197.78,2618142.0
1761538320,4197.78,4199.66,4195.64,4198.67,1747090.0
1761538500,4198.67,4199.6,4195.28,4195.42,1101728.0
1761538680,4195.43,4197.27,4193.47,4194.24,1182410.0
1761538860,4194.23,4201.77,4194.23,4201.04,2108728.0
1761539040,4201.05,4205.0,4199.16,4200.03,2397366.0
1761539220,4200.03,4201.07,4198.95,4200.2,1885092.0
1761539400,4200.2,4200.2,4195.41,4195.66,1018434.0
1761539580,4195.67,4198.76,4195.2,4195.25,1121986.0
1761539760,4195.25,4203.57,4195.24,4201.14,1488708.0
1761539940,4201.05,4206.01,4200.39,4205.21,1752326.0
1761540120,4205.2,4211.85,4204.7,4209.99,1941322.0
1761540300,4210.0,4216.05,4209.99,4210.52,3216716.0
1761540480,4210.58,4212.14,4209.71,4211.19,1314038.0
1761540660,4211.2,4214.51,4210.99,4213.58,1503574.0
1761540840,4213.83,4215.81,4212.22,4213.16,1637148.0
1761541020,4213.17,4214.47,4209.53,4211.25,904364.0
1761541200,4211.25,4212.01,4208.51,4210.36,991182.0
1761541380,4210.35,4216.94,4209.99,4216.61,1536404.0
1761541560,4216.61,4218.79,4212.62,4217.74,2861622.0
1761541740,4217.74,4240.62,4215.58,4231.89,8594602.0
1761541920,4232.15,4232.74,4225.91,4228.36,8112514.0
1761542100,4228.36,4235.26,4226.21,4230.89,7166436.0
1761542280,4230.89,4242.8,4229.21,4237.09,9240682.0
1761542460,4237.72,4247.26,4237.71,4246.79,9275016.0
1761542640,4246.99,4248.4,4242.68,4247.89,4682730.0
1761542820,4247.9,4253.17,4244.65,4246.13,8809006.0
1761543000,4245.88,4247.51,4236.91,4237.5,7149602.0
1761543180,4237.0,4239.76,4232.62,4233.87,3059662.0
1761543360,4233.88,4235.07,4226.66,4228.31,5738212.0
1761543540,4228.04,4231.16,4226.48,4230.72,2261240.0
1761543720,4230.72,4233.21,4230.0,4230.01,2458410.0
1761543900,4230.02,4230.97,4223.34,4228.82,4383734.0
1761544080,4228.82,4233.78,4226.77,4226.77,8381010.0
1761544260,4226.76,4229.3,4224.5,4229.3,1545678.0
1761544440,4229.3,4236.0,4229.3,4235.01,3470992.0
1761544620,4234.63,4235.4,4231.27,4231.4,1577648.0
1761544800,4231.41,4233.16,4225.01,4226.45,2654608.0
1761544980,4226.45,4226.46,4221.0,4222.86,2879032.0
1761545160,4222.86,4225.95,4222.85,4224.34,1177206.0
1761545340,4224.33,4228.57,4224.14,4224.55,1131142.0
1761545520,4224.31,4232.17,4222.47,4229.64,1694446.0
1761545700,4229.05,4235.99,4225.81,4234.86,2153820.0
1761545880,4235.43,4242.53,4234.16,4240.29,3381384.0
1761546060,4240.29,4243.2,4238.0,4242.48,3175368.0
1761546240,4242.49,4243.0,4237.52,4241.38,1745208.0
1761546420,4241.38,4243.5,4240.0,4242.21,2113116.0
1761546600,4242.22,4243.09,4232.58,4233.78,2898120.0
1761546780,4233.77,4234.64,4229.0,4233.42,1966154.0
1761546960,4233.43,4235.5,4231.57,4232.69,1528980.0
1761547140,4232.68,4237.78,4224.32,4225.81,3240132.0
1761547320,4225.82,4228.32,4221.46,4224.41,4237226.0
1761547500,4224.4,4230.0,4222.88,4229.1,2593918.0
1761547680,4229.09,4233.43,4228.7,4232.39,2647934.0
1761547860,4232.1,4238.17,4228.6,4229.33,2485864.0
1761548040,4229.4,4231.99,4229.27,4229.89,1403768.0
1761548220,4229.9,4237.65,4229.89,4233.31,2355108.0
1761548400,4233.32,4233.32,4227.27,4232.22,2393340.0
1761548580,4232.22,4241.33,4232.22,4241.32,2823832.0
1761548760,4241.44,4246.25,4225.0,4227.02,5456026.0
1761548940,4227.02,4227.82,4223.02,4226.6,3762134.0
1761549120,4226.6,4228.0,4223.61,4224.34,1875888.0
1761549300,4224.35,4228.32,4223.24,4226.27,2658392.0
1761549480,4226.27,4227.59,4223.01,4224.63,1756470.0
1761549660,4224.62,4226.0,4222.0,4222.22,3063896.0
1761549840,4222.21,4227.76,4219.4,4224.8,4347020.0
1761550020,4224.8,4226.55,4220.0,4220.01,2788884.0
1761550200,4220.0,4220.01,4209.4,4212.23,9571460.0
1761550380,4211.77,4213.61,4208.49,4211.31,7201690.0
1761550560,4211.31,4215.0,4210.15,4210.16,4479614.0
1761550740,4210.15,4210.29,4194.56,4199.24,18694226.0
1761550920,4197.77,4205.48,4196.63,4205.0,5047512.0
1761551100,4204.99,4213.4,4202.01,4211.22,5656980.0
1761551280,4211.03,4211.12,4202.81,4203.65,3296438.0
1761551460,4203.64,4203.65,4196.84,4197.03,4446642.0
1761551640,4197.02,4201.56,4196.58,4200.27,4546238.0
1761551820,4200.28,4202.24,4197.46,4199.99,2826686.0
1761552000,4200.0,4200.0,4193.21,4197.71,4981880.0
1761552180,4197.35,4199.6,4193.29,4198.45,2803084.0
1761552360,4198.44,4199.0,4195.02,4196.71,2512548.0
1761552540,4196.7,4197.55,4189.0,4191.27,5008816.0
1761552720,4191.38,4191.38,4185.62,4187.08,7631816.0
1761552900,4187.48,4199.0,4187.48,4190.55,7759198.0
1761553080,4191.0,4196.67,4190.99,4195.11,2434818.0
1761553260,4195.11,4196.17,4189.1,4190.08,2511568.0
1761553440,4190.08,4190.08,4173.82,4177.37,15164952.0
1761553620,4177.39,4180.6,4155.0,4159.5,22787954.0
1761553800,4159.61,4169.99,4159.61,4169.5,9492804.0
1761553980,4169.5,4175.78,4168.75,4175.31,6242026.0
1761554160,4175.01,4175.81,4171.32,4175.45,4442774.0
1761554340,4175.46,4175.46,4171.63,4174.76,2064074.0
1761554520,4174.76,4181.22,4174.75,4178.81,6631650.0
1761554700,4178.81,4178.81,4172.46,4174.12,3383968.0
1761554880,4174.11,4174.11,4163.26,4163.6,6389002.0
1761555060,4163.6,4167.7,4163.25,4164.9,6908286.0
1761555240,4164.89,4164.9,4157.56,4158.64,5488180.0
1761555420,4158.91,4168.49,4157.64,4165.8,6620528.0
1761555600,4165.59,4168.89,4156.13,4159.9,5015628.0
1761555780,4159.9,4167.19,4155.5,4155.51,4668064.0
1761555960,4155.51,4163.23,4152.84,4158.96,7044346.0
1761556140,4158.97,4166.25,4156.01,4157.33,4793884.0
1761556320,4157.34,4166.03,4157.33,4165.35,4403404.0
1761556500,4165.11,4165.52,4153.21,4154.75,4879274.0
1761556680,4154.75,4169.89,4154.44,4167.74,6350458.0
1761556860,4167.02,4167.03,4155.74,4161.84,4625506.0
1761557040,4161.75,4163.58,4156.74,4161.6,2872538.0
1761557220,4160.97,4160.97,4158.0,4159.15,2377660.0
1761557400,4159.15,4163.66,4156.81,4163.49,2487826.0
1761557580,4163.12,4163.66,4158.99,4163.55,1991612.0
1761557760,4163.16,4169.99,4163.16,4168.67,6525450.0
1761557940,4168.99,4171.18,4166.93,4169.04,4976312.0
1761558120,4168.96,4172.0,4166.8,4168.81,2351186.0
1761558300,4166.67,4167.48,4158.17,4161.52,5092360.0
1761558480,4161.53,4162.25,4156.52,4158.96,2152894.0
1761558660,4159.59,4162.91,4156.48,4158.72,2740670.0
1761558840,4158.72,4159.52,4157.3,4158.95,1514774.0
1761559020,4158.96,4159.89,4157.93,4158.96,683006.0
1761559200,4158.95,4161.4,4156.02,4156.15,1419848.0
1761559380,4156.57,4161.19,4152.82,4160.68,3867022.0
1761559560,4160.68,4164.74,4157.25,4162.08,2104702.0
1761559740,4162.09,4164.99,4160.46,4162.61,4283622.0
1761559920,4162.62,4166.17,4162.61,4163.7,2495388.0
1761560100,4163.7,4167.98,4163.1,4163.68,2661980.0
1761560280,4163.68,4171.91,4163.68,4168.95,4160636.0
1761560460,4168.95,4168.95,4164.77,4165.59,1759534.0
1761560640,4165.59,4168.98,4164.78,4167.83,1004882.0
1761560820,4167.83,4172.92,4167.0,4169.93,1951950.0
1761561000,4169.89,4171.09,4166.66,4170.92,2172286.0
1761561180,4170.91,4173.1,4169.1,4170.73,2981378.0
1761561360,4170.72,4171.57,4166.0,4168.61,2486622.0
1761561540,4168.6,4169.01,4166.79,4168.79,998706.0
1761561720,4168.79,4170.23,4165.98,4166.79,1677130.0
1761561900,4166.79,4170.67,4161.63,4162.82,3777060.0
1761562080,4162.83,4169.11,4162.82,4163.01,1961202.0
1761562260,4163.0,4170.1,4161.16,4169.28,2032226.0
1761562440,4169.28,4169.29,4163.0,4164.16,1119618.0
1761562620,4164.16,4165.57,4163.51,4165.49,1083868.0
1761562800,4165.5,4169.11,4164.66,4167.89,1944156.0
1761562980,4167.89,4171.85,4166.03,4166.98,2579854.0
1761563160,4166.98,4169.5,4165.17,4167.15,1261478.0
1761563340,4167.14,4173.88,4165.7,4173.6,3284492.0
1761563520,4173.6,4173.6,4167.2,4167.83,2069184.0
1761563700,4167.83,4171.84,4166.25,4166.26,1614808.0
1761563880,4166.25,4166.26,4135.79,4141.46,17592474.0
1761564060,4141.65,4146.76,4129.93,4145.0,16001812.0
1761564240,4144.75,4150.79,4143.1,4145.91,5153064.0
1761564420,4145.91,4149.55,4143.42,4147.43,3619764.0
1761564600,4147.44,4152.71,4140.0,4148.38,8514598.0
1761564780,4148.38,4150.84,4146.28,4149.9,5475156.0
1761564960,4149.9,4154.49,4149.66,4151.19,3083910.0
1761565140,4151.19,4160.78,4150.49,4160.36,3457700.0
1761565320,4160.07,4163.58,4159.06,4159.77,3610088.0
1761565500,4159.77,4160.94,4157.14,4159.24,1767668.0
1761565680,4158.74,4159.8,4154.62,4157.81,2434894.0
1761565860,4158.08,4158.08,4152.33,4154.54,1871804.0
1761566040,4154.53,4161.33,4154.53,4159.69,1292872.0
1761566220,4159.42,4161.8,4156.89,4160.5,2147812.0
1761566400,4160.5,4161.79,4156.4,4159.56,2143930.0
1761566580,4159.55,4165.29,4158.3,4159.89,3125278.0
1761566760,4159.88,4161.02,4155.0,4158.06,1733260.0
1761566940,4158.06,4159.02,4155.33,4155.75,1943350.0
1761567120,4155.66,4159.6,4154.15,4157.33,1508358.0
1761567300,4157.33,4157.65,4151.99,4154.2,1952874.0
1761567480,4154.21,4154.37,4151.69,4153.58,1009230.0
1761567660,4153.57,4155.51,4151.1,4154.05,1389926.0
1761567840,4154.04,4155.51,4149.19,4152.52,1806730.0
1761568020,4152.61,4153.4,4149.85,4151.94,925974.0
1761568200,4151.94,4153.4,4145.11,4146.31,3171312.0
1761568380,4146.31,4147.18,4140.18,4141.0,5302568.0
1761568560,4141.01,4145.9,4141.01,4141.81,2089782.0
1761568740,4141.81,4144.76,4135.06,4136.93,3341516.0
1761568920,4136.7,4148.49,4136.35,4148.49,5744090.0
1761569100,4148.0,4150.1,4145.05,4146.26,2470258.0
1761569280,4146.25,4148.12,4145.4,4146.07,1260730.0
1761569460,4146.08,4146.44,4142.01,4143.09,1656620.0
1761569640,4143.09,4143.91,4140.83,4141.12,2389594.0
1761569820,4141.12,4145.0,4141.11,4143.55,2671054.0
1761570000,4143.54,4150.49,4141.18,4149.89,4341364.0
1761570180,4149.89,4158.01,4149.34,4157.54,5800476.0
1761570360,4157.25,4162.44,4155.61,4160.3,5560574.0
1761570540,4160.09,4166.04,4158.62,4159.36,3269088.0
1761570720,4159.36,4160.0,4156.95,4159.27,2082376.0
1761570900,4159.26,4168.09,4157.89,4166.88,5464152.0
1761571080,4166.88,4166.88,4160.78,4160.95,2393176.0
1761571260,4160.95,4163.79,4158.14,4158.93,1785880.0
1761571440,4158.93,4160.61,4158.15,4160.61,990566.0
1761571620,4160.87,4162.1,4158.73,4161.59,1259480.0
1761571800,4161.59,4167.36,4151.24,4152.38,6032778.0
1761571980,4152.39,4160.07,4143.12,4148.21,7370980.0
1761572160,4147.18,4150.5,4138.68,4144.68,9702860.0
1761572340,4144.67,4144.68,4123.48,4128.14,10713100.0
1761572520,4128.98,4146.38,4126.86,4145.78,12269834.0
1761572700,4144.81,4150.69,4140.49,4149.5,6513188.0
1761572880,4149.86,4166.51,4148.07,4161.36,8999942.0
1761573060,4161.36,4186.15,4158.75,4180.66,26293936.0
1761573240,4180.62,4183.1,4169.2,4172.84,8421830.0
1761573420,4172.83,4176.79,4171.68,4175.65,3967446.0
1761573600,4175.65,4181.2,4169.01,4169.41,7092432.0
1761573780,4169.4,4169.4,4150.48,4154.98,9602558.0
1761573960,4154.02,4154.15,4147.05,4148.43,7118806.0
1761574140,4147.53,4153.0,4137.43,4143.62,10361190.0
1761574320,4143.61,4148.72,4138.52,4147.38,6387464.0
1761574500,4147.38,4150.88,4138.46,4144.03,5167344.0
1761574680,4144.59,4146.13,4127.0,4138.67,9974892.0
1761574860,4139.22,4139.22,4122.81,4131.89,13092666.0
1761575040,4131.99,4143.08,4131.99,4141.33,5793812.0
1761575220,4141.45,4148.88,4136.54,4146.28,4949448.0
1761575400,4146.28,4146.28,4133.48,4139.12,4998492.0
1761575580,4139.11,4152.73,4139.0,4147.89,6386664.0
1761575760,4147.89,4159.14,4147.67,4151.61,5367078.0
1761575940,4151.62,4158.96,4151.61,4156.07,4897672.0
1761576120,4156.24,4157.15,4141.15,4146.78,7002548.0
1761576300,4146.55,4151.87,4142.49,4150.16,3685202.0
1761576480,4150.59,4150.6,4141.24,4147.62,2513274.0
1761576660,4147.63,4147.63,4138.54,4139.13,2577748.0
1761576840,4139.23,4143.98,4137.46,4142.93,2695646.0
1761577020,4142.71,4150.0,4142.38,4147.75,4218172.0
1761577200,4147.24,4152.31,4146.3,4150.36,4523584.0
1761577380,4150.37,4157.56,4150.0,4157.16,3508084.0
1761577560,4158.39,4164.1,4151.73,4153.19,6421626.0
1761577740,4152.76,4166.0,4151.69,4164.61,5333912.0
1761577920,4164.61,4167.66,4160.0,4167.65,3234736.0
1761578100,4168.5,4168.5,4156.35,4157.1,5836232.0
1761578280,4157.1,4168.36,4156.71,4165.64,2549822.0
1761578460,4165.17,4167.35,4155.44,4164.75,3430912.0
1761578640,4164.75,4167.0,4153.55,4154.71,3211708.0
1761578820,4154.71,4169.2,4154.71,4164.36,4252546.0
1761579000,4164.57,4167.19,4161.84,4162.75,3133612.0
1761579180,4163.0,4171.42,4161.75,4161.76,3733996.0
1761579360,4161.76,4164.45,4159.88,4163.24,3063146.0
1761579540,4163.82,4167.11,4160.57,4165.4,1644434.0
1761579720,4165.4,4165.4,4159.29,4161.0,1485298.0
1761579900,4160.76,4165.67,4160.76,4165.01,2404140.0
1761580080,4165.0,4169.61,4162.41,4168.98,2425334.0
1761580260,4168.99,4170.93,4164.23,4164.24,2333966.0
1761580440,4164.18,4169.07,4164.0,4166.46,3173026.0
1761580620,4166.46,4169.45,4166.46,4169.28,256794.0
1761580800,4171.25,4177.97,4171.25,4177.04,4866780.0
1761580980,4177.04,4184.19,4173.2,4179.32,7756228.0
1761581160,4179.31,4193.28,4179.31,4191.94,11634896.0
1761581340,4191.91,4192.77,4186.03,4187.23,6698864.0
1761581520,4187.24,4189.46,4183.76,4185.0,3526058.0
1761581700,4185.48,4194.55,4182.94,4193.79,4232378.0
1761581880,4193.5,4195.92,4181.74,4182.88,4126418.0
1761582060,4182.88,4186.53,4181.21,4184.69,2263156.0
1761582240,4184.92,4188.0,4181.89,4186.9,1915836.0
1761582420,4186.77,4191.0,4186.56,4190.15,2597974.0
1761582600,4190.16,4196.22,4187.15,4195.79,2951300.0
1761582780,4196.28,4206.59,4195.02,4202.76,12892358.0
1761582960,4202.04,4208.69,4200.9,4206.5,7895502.0
1761583140,4206.51,4215.8,4204.45,4208.99,9580096.0
1761583320,4208.99,4210.0,4202.49,4203.25,3740546.0
1761583500,4203.25,4207.71,4202.19,4203.85,2508842.0
1761583680,4203.85,4207.28,4202.04,4202.71,3887330.0
1761583860,4202.72,4216.61,4202.72,4215.64,6552540.0
1761584040,4215.65,4216.84,4211.33,4214.48,3144092.0
1761584220,4214.77,4215.87,4210.64,4212.01,2428016.0
1761584400,4211.38,4213.7,4207.71,4210.6,3199438.0
1761584580,4210.61,4212.36,4207.0,4210.04,2789374.0
1761584760,4210.04,4215.0,4206.93,4213.08,1802764.0
1761584940,4213.07,4215.5,4211.19,4214.99,1806984.0
1761585120,4214.88,4217.76,4213.29,4216.27,2240518.0
1761585300,4215.79,4217.78,4215.01,4217.16,1522164.0
1761585480,4217.15,4219.99,4214.57,4219.48,3546756.0
1761585660,4219.31,4219.83,4201.84,4203.02,5982922.0
1761585840,4203.02,4207.8,4202.5,4205.5,3778648.0
1761586020,4206.0,4207.43,4201.75,4201.9,2621090.0
1761586200,4201.9,4204.32,4197.04,4203.39,5422686.0
1761586380,4203.74,4211.48,4203.74,4208.39,2739630.0
1761586560,4208.39,4212.99,4205.55,4212.99,1689030.0
1761586740,4213.15,4219.0,4212.59,4213.33,3972296.0
1761586920,4213.32,4216.27,4213.0,4215.11,1360916.0
1761587100,4215.11,4222.68,4209.46,4222.54,4269232.0
1761587280,4222.54,4223.82,4217.8,4217.8,2650664.0
1761587460,4217.8,4218.62,4214.89,4217.27,1944972.0
1761587640,4217.28,4221.05,4216.45,4220.98,1441538.0
1761587820,4220.97,4220.98,4218.78,4219.11,1019464.0
1761588000,4219.11,4221.4,4211.67,4212.49,2510814.0
1761588180,4212.49,4224.44,4212.27,4224.2,2794226.0
1761588360,4224.36,4228.74,4223.33,4227.24,3704376.0
1761588540,4227.24,4229.41,4226.33,4227.84,2301352.0
1761588720,4227.97,4231.05,4227.33,4228.34,2898956.0
1761588900,4228.35,4231.54,4221.98,4224.85,3404936.0
1761589080,4224.86,4227.8,4223.48,4224.66,1543698.0
1761589260,4224.66,4224.66,4220.1,4221.46,1993294.0
1761589440,4221.47,4221.64,4213.8,4215.12,2281156.0
1761589620,4215.12,4215.27,4205.21,4208.26,4045514.0
1761589800,4208.26,4217.0,4206.66,4215.65,3488138.0
1761589980,4215.44,4217.04,4213.36,4216.35,1457250.0
1761590160,4216.35,4218.0,4215.0,4216.28,1950966.0
1761590340,4216.29,4219.5,4202.86,4210.6,3243904.0
1761590520,4211.0,4217.4,4210.99,4216.74,1292212.0
1761590700,4216.74,4220.95,4214.31,4216.52,2379258.0
1761590880,4216.52,4223.34,4216.27,4219.53,1593690.0
1761591060,4219.52,4220.17,4216.2,4216.9,1060658.0
1761591240,4216.9,4216.91,4213.32,4213.92,797194.0
1761591420,4213.93,4216.3,4212.95,4213.03,879954.0
1761591600,4213.24,4214.05,4199.18,4200.73,6445944.0
1761591780,4199.95,4200.17,4183.7,4194.65,11908454.0
1761591960,4194.65,4203.09,4194.62,4202.02,2994214.0
1761592140,4202.02,4208.96,4202.02,4207.92,4491840.0
1761592320,4207.92,4216.24,4207.92,4214.99,2090158.0
1761592500,4214.65,4214.65,4208.92,4209.65,2253956.0
1761592680,4209.66,4218.0,4209.0,4216.6,1800374.0
1761592860,4216.6,4219.0,4215.0,4215.54,3111982.0
1761593040,4215.54,4216.8,4206.19,4206.55,1737376.0
1761593220,4206.63,4215.02,4205.44,4211.44,2551668.0
1761593400,4211.31,4211.79,4195.78,4197.26,4381224.0
1761593580,4197.26,4198.41,4190.49,4192.09,7031038.0
1761593760,4192.1,4203.66,4191.02,4197.04,7399048.0
1761593940,4197.89,4200.32,4197.67,4199.65,2228636.0
1761594120,4199.35,4199.36,4195.51,4197.85,1669384.0
1761594300,4197.85,4203.5,4197.85,4202.63,3493934.0
1761594480,4202.63,4203.86,4199.58,4203.47,1085472.0
1761594660,4203.48,4203.98,4196.1,4197.2,1014714.0
1761594840,4197.71,4201.99,4191.64,4194.46,2285604.0
1761595020,4194.46,4198.0,4185.03,4192.42,5420200.0
1761595200,4192.42,4194.07,4157.74,4158.72,22052818.0
1761595380,4158.72,4165.94,4153.3,4163.01,15313242.0
1761595560,4163.01,4165.77,4152.98,4156.01,6771774.0
1761595740,4156.01,4157.05,4145.61,4147.93,10935616.0
1761595920,4147.9,4153.21,4142.23,4149.6,6725724.0
1761596100,4149.1,4158.53,4146.24,4158.1,4716420.0
1761596280,4158.11,4163.38,4156.5,4163.03,4716854.0
1761596460,4163.02,4163.79,4159.97,4161.3,2973510.0
1761596640,4160.68,4160.69,4143.49,4147.37,7176572.0
1761596820,4147.36,4151.63,4147.36,4149.77,1862892.0
1761597000,4149.77,4151.11,4144.9,4148.01,1601826.0
1761597180,4148.01,4150.72,4144.62,4147.22,2892206.0
1761597360,4147.23,4149.23,4142.53,4146.12,3064898.0
1761597540,4146.13,4153.47,4136.57,4150.72,6652906.0
1761597720,4150.98,4151.63,4138.56,4138.77,2385502.0
1761597900,4138.77,4139.51,4133.09,4137.43,6269562.0
1761598080,4136.64,4140.38,4136.6,4140.2,1690558.0
1761598260,4140.2,4140.27,4132.0,4134.14,2085058.0
1761598440,4134.14,4134.14,4128.0,4129.27,3997462.0
1761598620,4128.83,4134.23,4127.28,4127.3,3093052.0
1761598800,4127.0,4129.21,4125.22,4128.72,3575238.0
1761598980,4128.72,4137.15,4128.05,4134.12,3171368.0
1761599160,4134.12,4137.56,4134.11,4135.52,1537672.0
1761599340,4135.51,4137.06,4134.64,4135.14,1328702.0
1761599520,4135.0,4135.01,4123.98,4125.63,4650242.0
1761599700,4125.76,4130.76,4123.14,4130.36,2758100.0
1761599880,4130.68,4131.25,4125.15,4129.57,1270100.0
1761600060,4129.35,4130.5,4097.48,4106.28,18949266.0
1761600240,4106.4,4109.92,4093.85,4109.92,15048826.0
1761600420,4109.91,4109.92,4103.11,4107.09,5570412.0
1761600600,4107.0,4119.7,4106.0,4118.62,5214826.0
1761600780,4118.61,4125.08,4115.93,4122.94,3604742.0
1761600960,4122.93,4122.94,4114.31,4120.4,2829818.0
1761601140,4120.39,4135.44,4120.39,4120.76,3709656.0
1761601320,4120.76,4124.12,4119.57,4121.0,1151512.0
1761601500,4121.0,4136.9,4121.0,4133.6,4620354.0
1761601680,4133.6,4133.6,4127.01,4128.55,2230700.0
1761601860,4128.54,4129.58,4127.09,4127.1,1335286.0
1761602040,4127.1,4130.0,4122.36,4122.37,1759318.0
1761602220,4122.36,4123.0,4112.68,4114.56,3432842.0
1761602400,4114.44,4123.37,4108.16,4120.88,5252500.0
1761602580,4121.28,4130.65,4120.35,4126.97,4105006.0
1761602760,4126.96,4129.74,4125.09,4127.02,2196594.0
1761602940,4127.02,4128.9,4124.46,4126.72,3371536.0
1761603120,4127.95,4129.12,4126.18,4128.33,1262386.0
1761603300,4128.33,4133.64,4125.68,4131.51,2442438.0
1761603480,4131.73,4140.1,4130.75,4133.6,3017624.0
1761603660,4133.6,4140.52,4132.12,4135.94,3691176.0
1761603840,4135.93,4142.6,4135.93,4137.0,3853148.0
1761604020,4137.0,4138.56,4133.0,4133.73,2023834.0
1761604200,4133.72,4135.74,4123.51,4128.18,3345810.0
1761604380,4128.31,4132.8,4127.59,4130.01,1700520.0
1761604560,4130.01,4130.01,4124.56,4124.56,1022848.0
1761604740,4124.57,4128.34,4122.85,4128.33,2368096.0
1761604920,4128.03,4128.33,4117.11,4119.0,1919420.0
1761605100,4119.0,4127.15,4116.94,4126.8,3088982.0
1761605280,4126.81,4130.51,4126.55,4130.01,1541934.0
1761605460,4130.27,4130.42,4126.13,4126.38,1690410.0
1761605640,4126.38,4129.0,4113.06,4119.24,3116966.0
1761605820,4119.24,4123.93,4117.88,4120.99,1459322.0
1761606000,4121.0,4121.65,4110.53,4112.38,4237916.0
1761606180,4112.38,4117.26,4110.57,4115.99,2694166.0
1761606360,4115.98,4117.0,4108.36,4108.91,2575704.0
1761606540,4108.91,4116.87,4107.23,4114.38,2550418.0
1761606720,4114.41,4115.44,4110.0,4113.41,1452122.0
1761606900,4113.41,4114.19,4102.73,4109.26,4677210.0
1761607080,4109.26,4115.0,4103.55,4103.55,3145416.0
1761607260,4104.15,4107.99,4101.0,4104.02,2157844.0
1761607440,4104.01,4109.71,4102.6,4108.26,1669452.0
1761607620,4108.27,4111.8,4106.76,4111.01,1154128.0
1761607800,4111.34,4115.63,4110.39,4115.62,1551372.0
1761607980,4115.63,4121.75,4115.62,4121.05,3554280.0
1761608160,4121.28,4121.31,4114.0,4117.27,2032492.0
1761608340,4117.27,4125.47,4117.27,4125.17,2908118.0
1761608520,4125.31,4125.32,4121.25,4123.9,1051158.0
1761608700,4123.89,4125.28,4122.81,4124.44,1385464.0
1761608880,4124.45,4125.92,4119.29,4119.41,1288744.0
1761609060,4119.41,4122.66,4116.26,4121.82,1726754.0
1761609240,4121.87,4122.28,4117.68,4117.68,688096.0
1761609420,4117.68,4119.08,4116.53,4118.47,989004.0
1761609600,4118.46,4119.25,4112.81,4114.6,4773070.0
1761609780,4114.6,4114.66,4108.9,4108.97,2144810.0
1761609960,4108.98,4117.36,4105.5,4116.44,3469686.0
1761610140,4116.45,4123.52,4116.44,4118.4,2877524.0
1761610320,4118.4,4120.99,4115.99,4118.22,916128.0
1761610500,4118.22,4127.2,4115.76,4122.85,3388128.0
1761610680,4123.22,4125.17,4121.0,4123.31,877816.0
1761610860,4123.07,4132.45,4122.24,4132.45,2589866.0
1761611040,4131.86,4131.86,4125.5,4125.84,1700686.0
1761611220,4125.78,4126.61,4125.01,4125.01,738434.0
1761611400,4125.01,4125.01,4116.22,4116.47,1246840.0
1761611580,4116.46,4117.98,4112.58,4114.39,2716972.0
1761611760,4114.4,4118.71,4114.39,4115.86,1889870.0
1761611940,4115.86,4118.68,4110.0,4110.27,2189686.0
1761612120,4110.27,4118.58,4110.27,4118.24,2290050.0
1761612300,4118.25,4121.3,4110.0,4111.06,3027556.0
1761612480,4110.78,4110.78,4105.63,4109.5,3475416.0
1761612660,4109.5,4118.01,4107.0,4113.68,3815136.0
1761612840,4113.69,4115.5,4111.65,4113.9,902102.0
1761613020,4113.9,4114.95,4110.55,4113.75,1086724.0
1761613200,4113.75,4120.56,4113.75,4117.93,2179788.0
1761613380,4117.94,4123.62,4116.06,4117.26,1658178.0
1761613560,4117.26,4123.0,4116.36,4117.38,1560498.0
1761613740,4117.37,4127.64,4117.23,4127.03,3793156.0
1761613920,4127.02,4127.29,4125.5,4125.53,1259562.0
1761614100,4126.15,4130.76,4126.15,4130.41,2311120.0
1761614280,4130.41,4132.04,4126.22,4126.22,1857932.0
1761614460,4126.42,4128.41,4123.49,4126.43,1819202.0
1761614640,4126.43,4129.41,4121.71,4127.97,4120688.0
1761614820,4127.98,4129.65,4126.36,4128.36,809472.0
1761615000,4128.37,4128.37,4121.16,4121.69,1071684.0
1761615180,4121.68,4128.19,4120.16,4127.42,2456486.0
1761615360,4128.58,4131.78,4127.31,4130.55,1919480.0
1761615540,4130.55,4137.47,4126.83,4132.63,4087416.0
1761615720,4132.62,4138.74,4132.62,4135.97,4049264.0
1761615900,4135.97,4138.63,4133.14,4135.4,2842136.0
1761616080,4135.4,4140.75,4135.34,4136.91,2560504.0
1761616260,4136.91,4136.91,4133.01,4135.31,1640686.0
1761616440,4134.9,4137.14,4133.55,4133.93,1050246.0
1761616620,4133.93,4136.67,4133.63,4134.69,759182.0
1761616800,4134.83,4135.54,4132.36,4133.28,1394654.0
1761616980,4133.29,4139.1,4133.28,4138.1,1981722.0
1761617160,4138.1,4139.75,4135.07,4139.69,2102546.0
1761617340,4139.69,4139.69,4124.12,4124.6,2264084.0
1761617520,4124.17,4126.0,4122.54,4124.17,2088816.0
1761617700,4123.92,4127.21,4121.06,4122.43,2883308.0
1761617880,4122.43,4126.22,4122.43,4125.19,1693598.0
1761618060,4125.0,4125.01,4109.18,4111.0,7145984.0
1761618240,4111.27,4114.16,4109.43,4111.25,3133262.0
1761618420,4111.25,4117.98,4111.25,4117.04,1640048.0
1761618600,4117.03,4118.0,4113.15,4113.69,1232936.0
1761618780,4113.69,4116.24,4111.03,4114.04,1411920.0
1761618960,4114.36,4119.99,4112.26,4117.01,2157436.0
1761619140,4117.0,4118.75,4114.08,4114.67,1061096.0
1761619320,4114.92,4115.43,4110.99,4111.24,1096286.0
1761619500,4111.24,4113.4,4107.07,4108.31,3619938.0
1761619680,4108.31,4108.51,4068.0,4087.64,35317704.0
1761619860,4087.91,4096.26,4087.91,4093.29,7725368.0
1761620040,4093.28,4095.3,4090.07,4095.21,3270216.0
1761620220,4095.69,4101.2,4093.38,4094.01,5309430.0
1761620400,4093.64,4094.27,4082.69,4091.51,7132076.0
1761620580,4091.5,4098.71,4089.7,4097.01,5146768.0
1761620760,4097.01,4099.0,4096.82,4097.0,3080298.0
1761620940,4097.01,4097.01,4088.17,4091.24,4237236.0
1761621120,4091.23,4092.18,4067.43,4067.89,10973250.0
1761621300,4069.27,4085.51,4069.27,4080.56,12069272.0
1761621480,4080.73,4085.47,4078.91,4081.93,4246318.0
1761621660,4081.92,4087.22,4080.65,4087.0,3714878.0
1761621840,4086.99,4094.78,4086.99,4093.94,4866722.0
1761622020,4093.93,4095.0,4090.4,4094.38,1763670.0
1761622200,4094.37,4094.46,4086.06,4088.79,1804586.0
1761622380,4088.8,4094.25,4081.74,4081.9,3126926.0
1761622560,4081.58,4086.9,4079.5,4086.67,3084946.0
1761622740,4086.67,4089.04,4080.0,4082.1,2318328.0
1761622920,4082.1,4088.0,4082.1,4087.54,1434908.0
1761623100,4087.53,4092.98,4087.53,4089.34,1551202.0
1761623280,4089.63,4089.63,4082.17,4082.79,1800680.0
1761623460,4083.47,4092.01,4083.47,4092.01,1390510.0
1761623640,4092.01,4092.01,4085.48,4090.68,840248.0
1761623820,4090.17,4095.0,4090.17,4092.48,1686342.0
1761624000,4092.47,4092.48,4088.61,4090.72,1688406.0
1761624180,4090.72,4092.71,4086.22,4090.28,992636.0
1761624360,4090.29,4093.64,4090.0,4090.26,1038332.0
1761624540,4090.27,4098.84,4086.77,4095.76,3037714.0
1761624720,4095.77,4099.67,4095.16,4098.9,2204742.0
1761624900,4098.9,4101.2,4096.32,4096.33,2764256.0
1761625080,4096.33,4097.92,4094.72,4096.96,1307834.0
1761625260,4096.96,4102.23,4095.42,4098.58,3419982.0
1761625440,4098.57,4102.35,4097.62,4100.67,950538.0
1761625620,4100.87,4101.83,4095.18,4095.88,1422466.0
1761625800,4095.88,4097.9,4091.59,4097.9,1471702.0
1761625980,4097.62,4100.1,4096.6,4098.63,964138.0
1761626160,4098.63,4103.11,4094.58,4098.71,2473558.0
1761626340,4098.7,4098.71,4095.0,4097.48,982078.0
1761626520,4097.48,4098.39,4095.42,4095.6,554156.0
1761626700,4095.59,4099.58,4095.04,4099.14,986610.0
1761626880,4099.14,4104.76,4099.14,4102.3,2192908.0
1761627060,4102.3,4104.69,4100.48,4103.82,1287432.0
1761627240,4103.81,4104.39,4100.9,4100.9,1038046.0
1761627420,4100.91,4100.91,4097.84,4097.84,854848.0
1761627600,4097.85,4100.73,4096.05,4100.42,1566360.0
1761627780,4100.42,4102.23,4096.82,4096.83,1317918.0
1761627960,4096.82,4099.44,4095.6,4096.1,845018.0
1761628140,4096.1,4096.64,4093.19,4093.61,3188896.0
1761628320,4093.34,4094.02,4090.17,4090.99,1419084.0
1761628500,4090.99,4095.78,4088.14,4089.0,1961334.0
1761628680,4089.25,4092.87,4089.25,4090.69,752776.0
1761628860,4090.99,4093.5,4087.94,4088.77,1050114.0
1761629040,4088.77,4093.6,4087.83,4093.1,1665216.0
1761629220,4093.1,4098.85,4092.78,4096.64,2155614.0
1761629400,4096.28,4096.28,4086.15,4087.32,2183496.0
1761629580,4086.86,4091.09,4086.69,4087.3,828276.0
1761629760,4087.3,4088.7,4085.37,4087.16,979656.0
1761629940,4087.16,4089.72,4085.07,4087.55,2683398.0
1761630120,4087.55,4087.88,4080.62,4080.62,3301726.0
1761630300,4080.63,4080.63,4065.0,4075.45,13453478.0
1761630480,4075.45,4078.85,4070.18,4072.43,3447328.0
1761630660,4072.43,4074.45,4064.44,4065.3,7195338.0
1761630840,4065.3,4076.16,4064.47,4072.26,6205300.0
1761631020,4072.27,4072.95,4064.56,4066.67,2813714.0
1761631200,4067.0,4073.27,4065.9,4071.99,3153854.0
1761631380,4071.99,4075.7,4071.48,4075.7,2807912.0
1761631560,4075.7,4078.31,4072.6,4077.58,2622546.0
1761631740,4077.68,4079.76,4074.45,4074.45,1693220.0
1761631920,4074.94,4078.73,4074.68,4076.99,1277226.0
1761632100,4077.0,4080.88,4075.01,4079.67,1355742.0
1761632280,4080.01,4082.22,4075.38,4082.01,2262534.0
1761632460,4082.01,4082.32,4077.01,4077.89,1707854.0
1761632640,4077.9,4083.47,4077.89,4082.85,1977656.0
1761632820,4082.86,4084.8,4081.48,4083.38,2255782.0
1761633000,4083.39,4083.7,4080.0,4082.5,1782438.0
1761633180,4082.49,4093.0,4082.04,4091.99,3373434.0
1761633360,4091.75,4093.12,4088.5,4091.94,3023296.0
1761633540,4091.94,4096.14,4091.94,4095.72,2160130.0
1761633720,4096.06,4097.38,4095.21,4097.1,1841086.0
1761633900,4097.1,4099.0,4096.89,4098.99,2925800.0
1761634080,4099.0,4104.29,4099.0,4104.29,3710760.0
1761634260,4104.31,4112.98,4104.31,4109.3,9286700.0
1761634440,4109.31,4110.08,4106.9,4107.63,5713504.0
1761634620,4107.64,4111.78,4105.13,4111.37,2599026.0
1761634800,4111.37,4117.04,4110.0,4114.09,4988220.0
1761634980,4113.78,4125.5,4112.01,4116.28,8343244.0
1761635160,4116.28,4119.12,4112.87,4112.88,4705672.0
1761635340,4112.87,4118.77,4112.7,4114.83,2400250.0
1761635520,4114.84,4114.84,4110.95,4114.84,2728254.0
1761635700,4114.84,4120.0,4113.03,4116.21,1927656.0
1761635880,4116.22,4117.8,4106.47,4114.28,3631288.0
1761636060,4114.28,4122.42,4113.54,4117.16,2376694.0
1761636240,4117.15,4118.78,4115.47,4118.55,1805438.0
1761636420,4118.54,4121.84,4117.63,4119.12,1841222.0
1761636600,4119.12,4123.31,4117.54,4122.79,2340114.0
1761636780,4122.78,4122.79,4114.48,4117.5,1586078.0
1761636960,4117.5,4120.53,4115.75,4117.43,1213090.0
1761637140,4117.43,4121.74,4117.43,4117.79,1209996.0
1761637320,4117.77,4121.9,4117.56,4121.58,1060118.0
1761637500,4121.59,4121.59,4117.69,4120.09,1330402.0
1761637680,4120.09,4123.55,4116.01,4116.84,2227666.0
1761637860,4116.84,4117.53,4112.43,4113.18,1826690.0
1761638040,4113.18,4116.45,4112.03,4116.44,2249790.0
1761638220,4116.45,4117.46,4115.0,4115.36,990162.0
1761638400,4115.36,4119.18,4112.53,4113.0,2693280.0
1761638580,4113.0,4115.42,4112.26,4114.81,858012.0
1761638760,4115.37,4116.83,4113.17,4116.36,745760.0
1761638940,4116.35,4116.85,4110.75,4112.27,1357772.0
1761639120,4112.04,4112.05,4108.6,4109.5,3276294.0
1761639300,4109.5,4113.8,4109.5,4111.55,1269004.0
1761639480,4111.54,4118.2,4111.54,4117.96,1462526.0
1761639660,4117.95,4124.79,4117.95,4124.52,3507192.0
1761639840,4124.52,4134.86,4123.18,4124.52,7334544.0
1761640020,4124.52,4128.8,4124.13,4125.48,3327314.0
1761640200,4125.48,4130.72,4124.39,4126.33,2709616.0
1761640380,4126.33,4130.0,4126.33,4127.72,2095046.0
1761640560,4127.6,4132.59,4127.6,4131.12,2484020.0
1761640740,4131.12,4133.21,4129.53,4129.73,2081168.0
1761640920,4129.73,4132.91,4128.64,4131.99,1430828.0
1761641100,4131.99,4133.16,4131.0,4132.4,1424104.0
1761641280,4132.39,4134.88,4130.32,4133.36,2107096.0
1761641460,4133.35,4133.37,4128.0,4128.27,3009576.0
1761641640,4128.27,4128.28,4121.81,4122.02,2918770.0
1761641820,4121.8,4123.24,4120.49,4121.69,1917780.0
1761642000,4121.69,4126.94,4121.13,4124.64,1970398.0
1761642180,4124.64,4127.62,4124.01,4124.88,1542556.0
1761642360,4124.88,4126.03,4116.32,4116.32,3241678.0
1761642540,4116.33,4117.55,4110.0,4113.44,4863906.0
1761642720,4113.44,4116.48,4112.18,4115.98,2178764.0
1761642900,4115.99,4116.8,4113.27,4116.32,1994436.0
1761643080,4116.33,4118.46,4115.8,4116.94,1369690.0
1761643260,4116.94,4118.1,4112.01,4114.12,1276596.0
1761643440,4114.12,4115.27,4108.33,4108.34,2188624.0
1761643620,4108.05,4108.05,4102.27,4103.46,6008522.0
1761643800,4103.52,4107.71,4103.06,4107.6,2471782.0
1761643980,4107.6,4108.51,4105.54,4107.49,1895392.0
1761644160,4107.48,4109.27,4106.0,4108.24,1440424.0
1761644340,4108.23,4109.76,4107.0,4109.4,1233176.0
1761644520,4109.41,4123.79,4109.0,4118.86,5347052.0
1761644700,4118.87,4120.73,4117.44,4117.45,2258724.0
1761644880,4117.44,4118.86,4113.33,4115.05,1431810.0
1761645060,4114.47,4123.61,4113.93,4123.6,1467262.0
1761645240,4123.43,4123.43,4121.15,4122.66,1172380.0
1761645420,4122.65,4122.66,4120.61,4120.81,714406.0
1761645600,4120.81,4123.0,4114.38,4114.38,1597278.0
1761645780,4114.39,4116.96,4112.5,4114.34,2955104.0
1761645960,4114.35,4115.59,4112.68,4114.34,486572.0
1761646140,4114.35,4114.35,4108.56,4110.45,1135794.0
1761646320,4110.45,4113.98,4109.53,4113.97,1047270.0
1761646500,4113.97,4115.49,4110.0,4110.5,1303196.0
1761646680,4110.5,4114.07,4109.12,4113.78,472686.0
1761646860,4113.79,4115.84,4111.68,4115.09,2297952.0
1761647040,4115.1,4120.57,4115.08,4119.41,1455634.0
1761647220,4119.42,4119.69,4117.95,4117.95,1123812.0
1761647400,4117.96,4117.96,4112.0,4112.22,1346300.0
1761647580,4112.21,4112.22,4109.76,4111.52,1351912.0
1761647760,4111.52,4111.84,4106.7,4108.0,1632278.0
1761647940,4107.99,4110.52,4106.99,4110.51,922284.0
1761648120,4110.51,4112.4,4108.22,4111.28,1285850.0
1761648300,4111.29,4113.66,4111.28,4111.48,1443392.0
1761648480,4111.27,4117.0,4111.12,4116.27,1708132.0
1761648660,4116.27,4116.28,4112.7,4113.16,417124.0
1761648840,4113.16,4117.05,4113.16,4115.04,844864.0
1761649020,4115.04,4117.05,4114.23,4116.28,994786.0
1761649200,4116.76,4116.76,4111.5,4112.97,1395802.0
1761649380,4112.97,4114.44,4108.3,4109.9,2367718.0
1761649560,4109.89,4113.48,4109.89,4110.18,780382.0
1761649740,4110.17,4114.0,4110.17,4112.16,481518.0
1761649920,4112.16,4116.08,4111.9,4113.86,447050.0
1761650100,4113.86,4117.98,4113.73,4117.27,1590524.0
1761650280,4117.27,4123.68,4117.26,4120.38,3021568.0
1761650460,4120.32,4121.43,4119.0,4120.45,1086090.0
1761650640,4120.45,4120.45,4114.24,4117.25,1221054.0
1761650820,4117.25,4118.77,4116.36,4118.76,813882.0
1761651000,4118.76,4121.24,4117.39,4121.24,568536.0
1761651180,4121.24,4122.38,4119.69,4121.47,1146762.0
1761651360,4121.47,4125.52,4121.47,4123.82,1519804.0
1761651540,4123.82,4124.75,4116.0,4116.04,1603722.0
1761651720,4116.05,4120.73,4116.03,4118.47,1362090.0
1761651900,4118.47,4118.47,4110.26,4113.31,1104928.0
1761652080,4113.31,4113.54,4110.74,4113.54,2121396.0
1761652260,4113.54,4115.36,4109.46,4110.12,1665770.0
1761652440,4110.12,4112.0,4106.99,4109.31,2647068.0
1761652620,4109.31,4111.65,4109.31,4110.11,720762.0
1761652800,4110.11,4111.79,4106.49,4107.95,2105260.0
1761652980,4107.36,4109.59,4106.01,4106.94,2023744.0
1761653160,4106.95,4110.64,4105.02,4106.21,2528830.0
1761653340,4106.21,4111.5,4106.2,4110.34,2569176.0
1761653520,4110.32,4113.15,4110.12,4111.72,821230.0
1761653700,4111.72,4112.01,4104.79,4110.38,2089790.0
1761653880,4110.39,4110.39,4107.44,4108.05,795866.0
1761654060,4108.05,4108.52,4100.54,4101.25,5020622.0
1761654240,4101.25,4101.4,4095.87,4098.39,6318248.0
1761654420,4098.38,4102.62,4098.38,4102.3,2545136.0
1761654600,4102.18,4106.25,4102.18,4103.61,1986380.0
1761654780,4103.61,4103.88,4098.72,4101.57,3226546.0
1761654960,4101.58,4106.9,4101.58,4106.53,1090262.0
1761655140,4106.53,4111.25,4105.94,4109.0,2621740.0
1761655320,4109.0,4113.26,4108.0,4113.01,3745990.0
1761655500,4113.01,4123.8,4111.4,4118.94,6770944.0
1761655680,4119.61,4122.21,4118.73,4119.03,2214678.0
1761655860,4119.03,4120.26,4117.13,4118.95,1164320.0
1761656040,4118.94,4124.58,4118.47,4124.01,3285524.0
1761656220,4124.01,4124.01,4118.23,4119.99,2463506.0
1761656400,4120.11,4126.98,4119.78,4125.78,2902108.0
1761656580,4125.78,4131.55,4125.77,4129.98,5372306.0
1761656760,4130.22,4132.94,4125.69,4131.59,3300462.0
1761656940,4131.59,4137.21,4129.79,4130.74,8183166.0
1761657120,4130.56,4131.53,4126.7,4128.76,2480000.0
1761657300,4128.75,4138.2,4128.75,4135.8,6408282.0
1761657480,4135.8,4144.01,4133.43,4140.31,6880410.0
1761657660,4140.3,4147.18,4140.3,4145.06,6936448.0
1761657840,4145.07,4154.21,4141.0,4142.82,9936806.0
1761658020,4142.92,4144.03,4136.35,4139.21,5858518.0
1761658200,4139.31,4147.58,4134.31,4147.58,6340054.0
1761658380,4148.4,4148.87,4132.65,4132.65,4967658.0
1761658560,4132.6,4139.11,4130.03,4138.86,4563334.0
1761658740,4138.86,4148.21,4137.76,4146.01,7532442.0
1761658920,4146.14,4151.68,4143.09,4151.68,5247416.0
1761659100,4151.99,4164.18,4151.16,4154.99,17496982.0
1761659280,4154.99,4165.25,4153.18,4159.49,9125416.0
1761659460,4158.53,4159.29,4153.2,4153.94,5432646.0
1761659640,4154.32,4156.66,4146.83,4154.21,5912054.0
1761659820,4154.42,4157.08,4150.27,4157.07,3005358.0
1761660000,4157.8,4158.14,4150.0,4154.86,4370848.0
1761660180,4155.16,4156.9,4148.23,4148.56,3023066.0
1761660360,4148.56,4148.56,4142.0,4145.0,5058468.0
1761660540,4145.01,4146.8,4141.2,4145.5,2460434.0
1761660720,4145.49,4164.11,4145.49,4162.85,5759034.0
1761660900,4163.39,4165.68,4158.51,4162.06,5224736.0
1761661080,4162.05,4173.37,4160.96,4173.36,10726134.0
1761661260,4173.36,4173.82,4158.65,4161.01,7497260.0
1761661440,4161.3,4161.31,4148.4,4148.4,6219416.0
1761661620,4147.28,4158.43,4147.02,4157.58,4374396.0
1761661800,4157.59,4163.57,4138.85,4141.76,6679452.0
1761661980,4140.01,4146.46,4135.89,4141.76,9507678.0
1761662160,4142.04,4146.3,4134.54,4136.23,4679246.0
1761662340,4135.42,4138.13,4112.0,4119.22,17790656.0
1761662520,4118.88,4122.72,4100.91,4105.81,22822786.0
1761662700,4105.76,4105.76,4070.0,4093.99,41231980.0
1761662880,4095.13,4109.71,4090.99,4107.41,12370878.0
1761663060,4107.28,4110.44,4097.54,4099.96,9966326.0
1761663240,4099.51,4126.48,4099.51,4123.04,10383794.0
1761663420,4123.36,4123.86,4113.24,4117.15,5461874.0
1761663600,4117.49,4121.6,4114.68,4121.5,5334952.0
1761663780,4121.48,4126.61,4120.38,4123.43,4139128.0
1761663960,4123.43,4129.17,4121.65,4127.24,3842070.0
1761664140,4127.24,4139.38,4126.46,4134.09,7556826.0
1761664320,4134.09,4137.69,4130.02,4135.51,4304878.0
1761664500,4135.33,4135.34,4120.37,4126.58,6918506.0
1761664680,4126.81,4130.0,4122.48,4128.35,2920160.0
1761664860,4128.35,4130.14,4111.01,4111.55,6081854.0
1761665040,4110.93,4119.33,4110.56,4119.33,6090450.0
1761665220,4119.32,4120.7,4110.99,4111.16,3126242.0
1761665400,4110.99,4113.56,4100.75,4108.28,10295170.0
1761665580,4108.11,4111.29,4094.94,4099.96,6065856.0
1761665760,4099.33,4103.02,4093.68,4103.01,5260870.0
1761665940,4103.02,4108.82,4090.79,4091.62,5075054.0
1761666120,4091.63,4092.12,4085.06,4087.51,7533850.0
1761666300,4087.52,4098.65,4087.51,4098.65,4600042.0
1761666480,4098.65,4104.49,4096.27,4104.48,3933692.0
1761666660,4104.93,4105.93,4097.32,4099.11,2716164.0
1761666840,4099.06,4099.17,4093.91,4096.73,2498728.0
1761667020,4095.5,4097.98,4094.17,4095.35,4843876.0
1761667200,4095.35,4099.45,4093.09,4097.57,3369116.0
1761667380,4097.51,4107.2,4095.14,4105.04,3905676.0
1761667560,4106.24,4107.19,4098.61,4098.75,2483140.0
1761667740,4098.75,4108.86,4098.75,4105.93,4005466.0
1761667920,4105.94,4107.46,4101.3,4104.02,1967166.0
1761668100,4104.02,4105.0,4091.13,4094.42,3143096.0
1761668280,4094.42,4100.59,4093.62,4096.73,2057092.0
1761668460,4096.72,4100.58,4094.31,4094.41,1677812.0
1761668640,4094.4,4106.61,4094.4,4105.21,1852656.0
1761668820,4105.6,4119.81,4105.6,4113.01,8280864.0
1761669000,4113.0,4131.79,4112.0,4120.82,12377962.0
1761669180,4121.07,4124.75,4115.7,4117.06,4606450.0
1761669360,4117.07,4122.21,4117.07,4120.75,4384908.0
1761669540,4120.74,4121.65,4110.71,4116.4,3309408.0
1761669720,4116.41,4119.37,4115.9,4118.9,1540356.0
1761669900,4118.89,4125.77,4118.89,4123.73,4232086.0
1761670080,4123.73,4136.73,4123.68,4134.06,8843196.0
1761670260,4134.06,4139.0,4133.12,4135.24,5509600.0
1761670440,4135.24,4139.1,4133.34,4134.74,3537662.0
1761670620,4134.87,4135.66,4133.63,4134.45,1095674.0
1761670800,4132.93,4138.93,4132.0,4136.75,3457074.0
1761670980,4136.76,4136.76,4129.08,4132.44,3892144.0
1761671160,4132.44,4135.38,4132.08,4134.47,2206898.0
1761671340,4134.48,4139.51,4131.32,4138.99,1945806.0
1761671520,4139.64,4143.58,4138.0,4138.19,3834764.0
1761671700,4138.2,4139.03,4131.68,4136.68,3040074.0
1761671880,4136.67,4145.55,4136.45,4140.52,3229408.0
1761672060,4140.51,4140.7,4134.8,4138.52,1498178.0
1761672240,4138.53,4140.0,4132.54,4134.41,1703308.0
1761672420,4134.41,4137.46,4132.89,4134.29,1137048.0
1761672600,4134.68,4134.69,4120.2,4125.65,6884108.0
1761672780,4125.66,4135.94,4124.69,4135.94,2352722.0
1761672960,4135.94,4142.34,4135.06,4139.39,3802338.0
1761673140,4139.39,4144.98,4138.03,4143.27,3779006.0
1761673320,4143.57,4143.61,4138.73,4138.9,1047006.0
1761673500,4138.9,4139.36,4133.48,4137.02,1477228.0
1761673680,4137.02,4138.83,4135.28,4135.29,615324.0
1761673860,4135.29,4137.39,4132.04,4137.21,1209576.0
1761674040,4137.21,4142.38,4137.21,4142.23,1249080.0
1761674220,4142.23,4143.31,4137.36,4138.29,1605834.0
1761674400,4138.29,4138.36,4126.06,4127.96,5322212.0
1761674580,4127.98,4133.11,4127.01,4131.36,2205766.0
1761674760,4131.1,4143.8,4130.64,4143.01,2586318.0
1761674940,4143.01,4143.28,4138.04,4138.69,1350374.0
1761675120,4138.7,4146.08,4138.42,4145.01,2679176.0
1761675300,4145.01,4149.87,4143.29,4144.45,2861692.0
1761675480,4144.45,4147.68,4141.99,4146.48,1846228.0
1761675660,4146.48,4147.25,4139.35,4140.68,2071616.0
1761675840,4140.69,4141.09,4134.43,4136.04,2823706.0
1761676020,4136.32,4138.66,4119.97,4125.59,5484900.0
1761676200,4125.59,4134.82,4123.38,4132.65,3409772.0
1761676380,4132.67,4133.48,4120.32,4120.57,3665182.0
1761676560,4120.83,4122.16,4105.84,4111.99,10340396.0
1761676740,4111.99,4115.36,4110.54,4113.91,3100354.0
1761676920,4113.92,4113.92,4106.64,4107.34,2720656.0
1761677100,4107.33,4108.1,4102.15,4104.62,4291128.0
1761677280,4104.63,4116.94,4103.33,4116.01,3996904.0
1761677460,4115.58,4116.44,4108.41,4108.74,1897184.0
1761677640,4108.74,4112.75,4108.1,4111.36,2192396.0
1761677820,4111.37,4113.2,4109.75,4113.19,1514764.0
1761678000,4114.06,4116.79,4105.61,4105.61,2290466.0
1761678180,4105.61,4110.99,4105.61,4110.99,961124.0
1761678360,4110.98,4115.0,4110.98,4113.87,1325806.0
1761678540,4113.88,4116.49,4110.38,4110.88,879600.0
1761678720,4110.88,4111.41,4101.29,4101.3,2656464.0
1761678900,4102.07,4102.08,4080.25,4082.14,12863258.0
1761679080,4081.95,4085.9,4055.52,4062.49,33646790.0
1761679260,4062.72,4068.23,4054.87,4060.44,13059366.0
1761679440,4060.45,4063.74,4054.61,4059.91,7349536.0
1761679620,4059.9,4061.22,4050.0,4053.52,9907186.0
1761679800,4053.29,4066.01,4043.53,4062.98,14793688.0
1761679980,4063.0,4074.06,4058.86,4072.49,8298864.0
1761680160,4071.78,4072.65,4062.2,4063.45,4474142.0
1761680340,4063.44,4066.98,4053.51,4057.19,5514812.0
1761680520,4057.19,4062.1,4053.51,4060.53,4574006.0
1761680700,4060.53,4061.82,4048.48,4049.0,4686928.0
1761680880,4049.01,4052.27,4024.49,4027.81,25410382.0
1761681060,4028.26,4040.63,4026.88,4039.63,9444078.0
1761681240,4038.97,4042.51,4035.01,4036.41,5088112.0
1761681420,4036.41,4037.71,4030.78,4037.45,5419152.0
1761681600,4036.88,4040.0,4031.11,4038.85,5783180.0
1761681780,4038.21,4038.57,4020.82,4028.9,10114656.0
1761681960,4027.99,4028.0,4011.88,4015.21,13046484.0
1761682140,4015.22,4026.03,4012.01,4017.1,7755602.0
1761682320,4017.01,4017.02,3993.33,3999.17,31227662.0
1761682500,3998.75,4008.1,3996.64,4002.24,13998200.0
1761682680,4002.71,4005.86,3971.43,3976.21,36377280.0
1761682860,3977.93,3992.04,3972.86,3990.61,13005994.0
1761683040,3991.04,3991.14,3976.17,3985.34,8699772.0
1761683220,3985.35,3986.0,3965.0,3965.82,18021364.0
1761683400,3966.13,3976.55,3957.17,3966.63,16408558.0
1761683580,3964.79,3977.0,3957.19,3976.09,11873782.0
1761683760,3975.59,3976.01,3963.18,3972.0,6073090.0
1761683940,3972.02,3996.55,3972.0,3979.15,18938862.0
1761684120,3979.16,3986.56,3975.61,3977.57,8981204.0
1761684300,3977.03,3977.16,3967.39,3969.32,8306814.0
1761684480,3969.33,3978.55,3968.11,3971.13,3591384.0
1761684660,3971.13,3979.04,3965.39,3975.41,6644604.0
1761684840,3975.4,3985.99,3974.74,3980.13,5254488.0
1761685020,3980.12,3982.18,3977.0,3977.0,2250990.0
1761685200,3975.93,3977.52,3962.0,3963.07,7037068.0
1761685380,3963.53,3974.99,3961.28,3971.45,6895068.0
1761685560,3971.46,3972.41,3926.0,3951.21,29198424.0
1761685740,3951.2,3953.58,3940.02,3951.89,11544204.0
1761685920,3952.28,3961.26,3950.01,3959.99,9754226.0
1761686100,3959.55,3966.76,3953.78,3966.75,5206448.0
1761686280,3965.72,3966.53,3956.54,3957.77,4425388.0
1761686460,3958.23,3959.57,3954.92,3956.21,3453246.0
1761686640,3956.2,3957.18,3950.0,3952.38,4537298.0
1761686820,3952.38,3960.0,3952.38,3957.73,2282842.0
1761687000,3957.72,3966.33,3954.06,3966.07,3140826.0
1761687180,3966.32,3974.49,3965.42,3970.82,6024026.0
1761687360,3970.83,3973.82,3961.61,3973.82,3582002.0
1761687540,3973.82,3976.85,3971.67,3975.54,2463244.0
1761687720,3975.51,3987.65,3974.65,3981.92,4584732.0
1761687900,3981.86,3988.45,3978.31,3988.44,3099266.0
1761688080,3988.44,3988.47,3981.69,3981.69,2919472.0
1761688260,3980.89,3980.9,3976.14,3979.62,2296078.0
1761688440,3979.99,3989.79,3978.89,3988.78,2033326.0
1761688620,3988.77,3988.78,3978.1,3980.31,2111188.0
1761688800,3979.57,3984.27,3970.41,3982.08,3539822.0
1761688980,3980.09,3988.0,3973.37,3977.6,5923442.0
1761689160,3977.6,3985.0,3975.84,3980.01,2381324.0
1761689340,3980.01,3980.01,3970.23,3975.46,3253580.0
1761689520,3976.39,3980.53,3975.63,3975.92,1899186.0
1761689700,3975.91,3978.85,3973.27,3978.85,1475834.0
1761689880,3978.98,3985.99,3978.26,3981.15,2304814.0
1761690060,3981.16,3986.66,3981.15,3986.1,1977832.0
1761690240,3986.1,3988.0,3982.65,3983.76,2340970.0
1761690420,3983.76,3991.9,3981.63,3991.9,2771542.0
1761690600,3991.9,3993.85,3989.57,3992.3,3175652.0
1761690780,3992.29,3993.63,3988.82,3988.82,2441744.0
1761690960,3988.01,3988.14,3985.0,3985.66,1524468.0
1761691140,3985.65,3987.2,3982.37,3985.93,2136574.0
1761691320,3985.64,3996.0,3985.0,3992.11,4616006.0
1761691500,3991.89,3994.0,3989.12,3993.23,2552624.0
1761691680,3993.23,3997.39,3992.0,3992.29,2865220.0
1761691860,3991.51,3996.16,3991.36,3993.59,1581984.0
1761692040,3993.58,3995.09,3991.97,3992.81,1021258.0
1761692220,3992.11,3993.86,3991.97,3992.95,1036300.0
1761692400,3992.95,3994.2,3983.39,3987.54,2863146.0
1761692580,3987.53,3988.0,3980.0,3982.36,3147882.0
1761692760,3982.36,3984.55,3980.0,3981.96,2429148.0
1761692940,3981.95,3986.32,3981.95,3984.18,1089494.0
1761693120,3984.18,3985.14,3980.0,3982.48,1832702.0
1761693300,3982.47,3988.12,3981.56,3987.82,1665820.0
1761693480,3987.83,3987.83,3975.55,3976.49,3829614.0
1761693660,3976.48,3980.49,3974.62,3979.96,1955418.0
1761693840,3979.95,3981.13,3976.04,3977.0,1040872.0
1761694020,3976.92,3978.5,3975.2,3978.14,949988.0
1761694200,3978.15,3981.68,3976.0,3980.18,1689614.0
1761694380,3980.17,3985.31,3980.17,3985.21,1051716.0
1761694560,3985.21,3990.21,3984.5,3988.11,2247052.0
1761694740,3987.19,3987.96,3981.46,3982.62,918996.0
1761694920,3982.61,3988.0,3973.91,3980.51,2965988.0
1761695100,3980.51,3985.26,3979.95,3984.34,1419564.0
1761695280,3984.33,3985.23,3984.0,3984.97,744964.0
1761695460,3984.97,3984.97,3980.5,3982.97,731396.0
1761695640,3982.66,3982.97,3978.34,3979.42,1075614.0
1761695820,3979.41,3982.03,3976.72,3977.57,1407714.0
1761696000,3977.57,3977.57,3971.2,3975.82,5474058.0
1761696180,3975.83,3978.07,3973.14,3974.94,2357762.0
1761696360,3974.42,3977.72,3971.24,3976.76,3242502.0
1761696540,3976.42,3977.83,3972.0,3977.82,2746682.0
1761696720,3977.83,3983.61,3977.46,3983.13,2723446.0
1761696900,3983.12,3987.27,3982.47,3984.07,2439544.0
1761697080,3984.08,3985.55,3978.46,3981.15,1335504.0
1761697260,3981.14,3981.15,3977.0,3980.99,1037190.0
1761697440,3980.65,3983.58,3978.0,3980.1,1438370.0
1761697620,3980.11,3986.14,3978.95,3985.98,1098952.0
1761697800,3986.13,3991.46,3982.58,3985.02,3201356.0
1761697980,3984.72,3985.0,3979.47,3981.74,1225524.0
1761698160,3981.73,3984.81,3981.73,3984.43,733768.0
1761698340,3984.42,3984.96,3981.21,3982.99,777914.0
1761698520,3982.99,3984.58,3980.57,3980.58,1024416.0
1761698700,3980.58,3980.58,3968.25,3969.91,2919836.0
1761698880,3969.73,3978.12,3969.73,3976.11,2656648.0
1761699060,3976.11,3977.7,3973.11,3977.69,999080.0
1761699240,3977.7,3977.7,3967.9,3968.23,2213832.0
1761699420,3968.24,3975.65,3967.29,3970.8,2836532.0
1761699600,3970.65,3978.0,3968.77,3976.76,1798198.0
1761699780,3976.75,3976.75,3965.45,3967.68,2831776.0
1761699960,3967.69,3969.9,3962.3,3962.98,3663652.0
1761700140,3962.98,3970.23,3962.98,3969.83,3153990.0
1761700320,3969.83,3975.0,3969.82,3972.82,2097516.0
1761700500,3972.82,3978.77,3972.14,3978.77,1758032.0
1761700680,3978.76,3980.61,3974.51,3976.34,1897448.0
1761700860,3976.33,3976.34,3970.78,3971.18,1393240.0
1761701040,3971.19,3971.19,3965.18,3966.2,1535362.0
1761701220,3966.2,3972.7,3965.68,3969.03,1325154.0
1761701400,3969.03,3976.53,3969.02,3973.44,1249182.0
1761701580,3973.44,3981.24,3973.44,3979.68,2749772.0
1761701760,3979.69,3983.36,3979.11,3980.59,2468544.0
1761701940,3980.59,4004.73,3980.13,4002.2,13453184.0
1761702120,4001.77,4007.63,3991.56,3992.45,6966002.0
1761702300,3992.45,3992.46,3988.13,3988.14,5307522.0
1761702480,3988.13,3988.14,3977.31,3979.35,5005234.0
1761702660,3979.35,3979.35,3972.67,3977.21,5807804.0
1761702840,3976.13,3984.71,3976.12,3983.14,2794148.0
1761703020,3983.14,3984.52,3980.17,3980.34,1527864.0
1761703200,3980.34,3984.94,3979.24,3984.94,2609844.0
1761703380,3984.94,3985.56,3978.56,3979.39,1714160.0
1761703560,3979.39,3983.32,3979.05,3982.02,1241980.0
1761703740,3982.02,3982.96,3979.0,3980.43,1203350.0
1761703920,3980.42,3984.67,3980.0,3983.38,876812.0
1761704100,3982.5,3985.79,3981.0,3982.25,1283796.0
1761704280,3982.25,3985.16,3978.88,3985.15,1243084.0
1761704460,3985.17,3986.77,3983.81,3985.73,1400458.0
1761704640,3985.74,3989.46,3984.74,3989.45,2887002.0
1761704820,3989.46,3996.44,3988.04,3992.68,4667516.0
1761705000,3992.66,3992.83,3988.82,3989.58,1757286.0
1761705180,3989.58,3993.36,3989.37,3992.79,1005676.0
1761705360,3992.78,3994.08,3991.0,3994.08,1522882.0
1761705540,3994.07,3995.52,3993.18,3995.18,1383002.0
1761705720,3995.05,3997.16,3993.87,3994.94,2105942.0
1761705900,3994.95,3997.07,3992.85,3997.07,1628182.0
1761706080,3997.07,4000.0,3995.67,3998.99,2291654.0
1761706260,3999.0,4002.61,3998.69,4002.61,3653506.0
1761706440,4002.61,4003.0,3997.28,3998.71,2593270.0
1761706620,3998.71,4002.6,3997.75,4001.05,1476736.0
1761706800,4001.05,4001.17,3996.67,3997.0,1638516.0
1761706980,3997.0,3997.54,3984.06,3987.01,6158676.0
1761707160,3987.01,3990.37,3986.78,3986.8,2577978.0
1761707340,3986.8,4000.55,3986.8,3998.0,4256160.0
1761707520,3998.01,3998.01,3993.59,3993.61,1138838.0
1761707700,3993.6,3993.61,3989.36,3992.21,1350770.0
1761707880,3992.21,3997.05,3992.21,3996.14,1981112.0
1761708060,3995.94,3998.62,3993.39,3993.4,1375550.0
1761708240,3993.39,3995.39,3990.56,3991.37,2218138.0
1761708420,3991.37,3991.37,3984.92,3990.2,3208036.0
1761708600,3990.2,3994.9,3990.05,3994.89,1039484.0
1761708780,3994.9,3995.93,3991.5,3992.77,1885840.0
1761708960,3992.76,4000.09,3992.76,3995.0,1473224.0
1761709140,3995.0,3998.3,3993.28,3994.5,854060.0
1761709320,3994.49,3997.97,3994.18,3997.08,770200.0
1761709500,3997.08,4000.48,3996.44,4000.34,941810.0
1761709680,4000.34,4000.88,3996.68,3996.81,1947670.0
1761709860,3996.8,3999.1,3995.25,3998.2,989778.0
1761710040,3998.2,3998.2,3995.26,3996.12,659076.0
1761710220,3996.12,3996.67,3995.0,3996.01,1249974.0
1761710400,3996.0,4000.41,3994.35,4000.41,1462100.0
1761710580,4000.4,4002.0,3998.21,3999.11,1240818.0
1761710760,3999.11,4001.58,3996.05,4000.3,1631714.0
1761710940,4000.31,4001.58,3999.2,4001.58,1610116.0
1761711120,4001.57,4005.0,4000.0,4004.98,2005894.0
1761711300,4004.97,4008.12,4003.78,4006.0,2036988.0
1761711480,4006.0,4008.52,4004.0,4005.36,2984394.0
1761711660,4005.35,4009.86,4005.35,4008.01,1696130.0
1761711840,4008.0,4009.31,4005.0,4008.47,1697368.0
1761712020,4008.47,4008.62,4006.01,4008.52,838778.0
1761712200,4008.53,4017.0,4008.28,4015.49,4902338.0
1761712380,4015.98,4018.75,4014.4,4014.62,3100134.0
1761712560,4014.62,4014.62,4010.56,4011.82,2179290.0
1761712740,4011.83,4012.22,4008.23,4010.59,1618884.0
1761712920,4010.45,4012.37,4009.02,4010.96,1636522.0
1761713100,4010.97,4015.88,4010.96,4015.15,1140202.0
1761713280,4015.15,4015.87,4012.81,4013.67,1544788.0
1761713460,4013.67,4015.32,4012.06,4013.44,829138.0
1761713640,4013.44,4014.56,4012.82,4014.11,707198.0
1761713820,4014.11,4014.66,4011.46,4011.47,907618.0
1761714000,4011.47,4016.56,4010.52,4015.84,1364134.0
1761714180,4015.84,4017.29,4014.91,4017.16,1057974.0
1761714360,4017.17,4017.36,4013.0,4014.34,1299702.0
1761714540,4014.35,4014.73,4012.16,4014.04,721316.0
1761714720,4014.04,4014.04,4011.36,4013.53,794390.0
1761714900,4013.53,4020.96,4013.53,4019.77,4862214.0
1761715080,4019.44,4022.63,4018.55,4019.44,2790792.0
1761715260,4019.44,4022.8,4019.44,4020.34,1965004.0
1761715440,4020.33,4024.9,4019.43,4019.89,1754460.0
1761715620,4019.89,4020.9,4019.44,4020.25,974050.0
1761715800,4020.24,4020.41,4017.05,4020.41,1316046.0
1761715980,4020.4,4027.0,4020.23,4024.56,5249620.0
1761716160,4024.57,4026.04,4023.24,4025.23,1331848.0
1761716340,4025.24,4034.18,4025.01,4029.12,8545644.0
1761716520,4029.12,4031.0,4027.83,4029.57,1883240.0
1761716700,4028.89,4033.46,4024.18,4024.42,7521584.0
1761716880,4024.53,4028.69,4024.2,4028.32,2010398.0
1761717060,4028.33,4028.33,4024.8,4025.22,1639260.0
1761717240,4025.23,4025.62,4023.88,4025.5,1313624.0
1761717420,4025.19,4027.21,4025.0,4025.0,646740.0
1761717600,4025.01,4026.22,4023.24,4023.41,1802984.0
1761717780,4023.41,4031.72,4022.63,4031.71,2297544.0
1761717960,4031.72,4034.92,4030.65,4030.77,1846866.0
1761718140,4030.78,4033.7,4028.0,4028.19,1194914.0
1761718320,4028.4,4028.93,4026.27,4027.74,1991102.0
1761718500,4027.73,4029.54,4023.39,4023.81,2846504.0
1761718680,4023.9,4026.85,4023.39,4023.54,955988.0
1761718860,4023.54,4026.45,4023.54,4026.3,590566.0
1761719040,4026.3,4028.75,4025.12,4026.74,968698.0
1761719220,4026.74,4026.74,4024.0,4025.3,1113112.0
1761719400,4025.3,4029.67,4020.0,4020.05,2707756.0
1761719580,4020.2,4024.06,4020.0,4020.01,3148292.0
1761719760,4020.0,4021.62,4018.37,4018.37,1611590.0
1761719940,4017.75,4020.0,4015.0,4018.85,4007288.0
1761720120,4018.84,4018.85,4016.74,4017.01,796358.0
1761720300,4017.39,4022.88,4017.38,4022.78,1791290.0
1761720480,4022.78,4024.66,4020.65,4021.21,2140526.0
1761720660,4021.28,4024.83,4021.15,4023.0,1657554.0
1761720840,4022.89,4028.0,4022.89,4027.19,2120566.0
1761721020,4027.19,4027.19,4021.92,4022.85,1652388.0
1761721200,4022.66,4022.84,4020.01,4020.14,1722990.0
1761721380,4020.14,4020.14,4017.5,4018.31,1790846.0
1761721560,4018.3,4020.8,4018.3,4020.71,940178.0
1761721740,4020.71,4021.0,4017.51,4018.9,565824.0
1761721920,4018.91,4020.0,4018.4,4018.93,553162.0
1761722100,4018.92,4019.99,4017.51,4018.87,591502.0
1761722280,4018.88,4022.83,4018.23,4022.82,1218614.0
1761722460,4022.82,4026.95,4022.33,4026.2,2010250.0
1761722640,4026.21,4029.41,4026.0,4028.66,2726440.0
1761722820,4028.36,4028.89,4026.7,4027.39,1033590.0
1761723000,4027.38,4028.0,4018.57,4018.9,3681692.0
1761723180,4018.89,4021.02,4017.71,4018.1,1634048.0
1761723360,4018.11,4023.0,4016.7,4022.99,1327502.0
1761723540,4023.0,4023.0,4018.66,4018.96,1574696.0
1761723720,4018.96,4019.3,4010.0,4013.47,4475376.0
1761723900,4013.52,4015.0,4010.6,4014.45,2456886.0
1761724080,4014.45,4016.09,4014.0,4016.08,1594250.0
1761724260,4016.11,4021.73,4014.32,4021.03,1805660.0
1761724440,4021.03,4025.53,4020.2,4021.23,2945290.0
1761724620,4021.24,4024.11,4021.24,4022.82,1751398.0
1761724800,4023.0,4024.83,4017.63,4023.08,5505082.0
1761724980,4023.09,4023.43,4015.95,4016.82,1357852.0
1761725160,4016.82,4017.42,4012.43,4013.01,3279962.0
1761725340,4013.01,4016.4,4013.0,4013.84,1470880.0
1761725520,4013.84,4014.07,4010.15,4010.15,2130570.0
1761725700,4010.15,4015.76,4010.15,4014.46,2047568.0
1761725880,4014.45,4016.99,4012.2,4016.74,757050.0
1761726060,4016.74,4017.86,4011.23,4015.05,2148900.0
1761726240,4015.05,4017.84,4011.77,4015.45,2686164.0
1761726420,4015.45,4016.28,4012.44,4016.28,995742.0
1761726600,4016.28,4016.76,4012.85,4014.9,833892.0
1761726780,4014.9,4018.42,4011.61,4011.61,1617904.0
1761726960,4011.11,4011.11,4005.06,4005.92,6100324.0
1761727140,4005.63,4007.6,4002.31,4007.29,6492692.0
1761727320,4007.28,4008.12,4005.33,4005.66,2382760.0
1761727500,4005.65,4009.16,4005.0,4007.26,1546442.0
1761727680,4007.51,4008.84,4002.77,4007.0,2506528.0
1761727860,4006.99,4010.94,4005.2,4009.64,1931600.0
1761728040,4009.87,4010.58,4004.6,4004.61,1272626.0
1761728220,4004.61,4006.62,4002.81,4006.2,1313768.0
1761728400,4005.62,4006.46,4004.23,4004.75,1479662.0
1761728580,4005.22,4008.14,4003.07,4006.58,1579892.0
1761728760,4006.25,4006.26,4001.51,4003.57,1853932.0
1761728940,4002.88,4004.23,3994.2,3995.9,10923888.0
1761729120,3995.9,3996.85,3990.88,3992.48,13348256.0
1761729300,3992.49,3998.33,3991.77,3997.55,6295818.0
1761729480,3997.55,4004.52,3997.55,4002.92,3277994.0
1761729660,4002.91,4002.92,3994.9,3996.83,2900080.0
1761729840,3996.83,4002.93,3996.83,4000.0,1854568.0
1761730020,4000.01,4001.53,3993.21,3994.21,3466544.0
1761730200,3995.5,3996.21,3987.18,3988.0,6051016.0
1761730380,3988.01,3993.0,3985.19,3992.21,6397942.0
1761730560,3992.22,3995.79,3990.73,3990.99,2326538.0
1761730740,3990.99,3998.12,3990.99,3996.93,1837598.0
1761730920,3996.93,4000.35,3995.6,3999.14,1612044.0
1761731100,3999.13,4000.88,3997.16,3997.17,1983220.0
1761731280,3997.18,3999.88,3995.94,3999.58,1616122.0
1761731460,3999.58,4003.89,3997.8,3998.77,2095356.0
1761731640,3998.78,4000.0,3995.84,3995.91,1279722.0
1761731820,3996.18,3997.52,3995.34,3995.68,1398570.0
1761732000,3995.67,3999.0,3993.52,3999.0,1993590.0
1761732180,3999.0,4000.71,3997.5,3999.33,2051086.0
1761732360,3999.33,3999.33,3996.78,3998.02,820996.0
1761732540,3998.01,3998.76,3992.56,3993.07,1948036.0
1761732720,3993.2,3993.2,3990.38,3992.63,1936708.0
1761732900,3992.63,3996.73,3990.9,3996.73,2053368.0
1761733080,3996.73,3998.65,3995.63,3998.5,1331328.0
1761733260,3998.5,3998.61,3993.13,3997.34,1838698.0
1761733440,3997.34,3998.73,3994.37,3998.43,1396568.0
1761733620,3998.44,3999.23,3994.64,3995.93,2197384.0
1761733800,3995.93,3998.3,3991.53,3993.69,2113066.0
1761733980,3993.68,3998.77,3993.68,3998.77,2196928.0
1761734160,3998.98,4001.98,3998.98,3999.76,3212708.0
1761734340,3999.77,4002.34,3997.76,3999.24,2173542.0
1761734520,3999.24,3999.24,3996.0,3997.35,1382254.0
1761734700,3997.36,3999.24,3996.52,3998.94,1113186.0
1761734880,3998.93,4001.23,3994.75,3994.76,1730908.0
1761735060,3994.76,3994.76,3986.03,3992.59,4603386.0
1761735240,3992.59,3993.94,3990.73,3991.02,1213192.0
1761735420,3991.02,3992.89,3986.77,3987.11,2208722.0
1761735600,3988.01,3989.5,3982.18,3984.27,4002938.0
1761735780,3984.27,3992.99,3982.38,3992.7,3709650.0
1761735960,3992.7,3998.95,3992.7,3998.49,2589556.0
1761736140,3998.79,4001.62,3998.41,3999.06,3063674.0
1761736320,3999.06,4001.0,3995.2,4000.61,2297078.0
1761736500,4000.62,4001.19,3998.54,4000.4,1922704.0
1761736680,4000.39,4005.83,4000.1,4003.59,4760034.0
1761736860,4003.59,4005.79,4002.83,4004.48,1720864.0
1761737040,4004.39,4009.15,4003.82,4005.99,5426700.0
1761737220,4005.99,4008.45,4003.68,4007.07,1564506.0
1761737400,4007.08,4009.5,4006.38,4009.46,2051568.0
1761737580,4009.68,4014.1,4008.58,4010.4,3060308.0
1761737760,4010.4,4010.41,4004.2,4004.2,2602708.0
1761737940,4004.2,4007.54,4004.2,4004.64,1585148.0
1761738120,4004.63,4005.62,4003.54,4003.54,1205238.0
1761738300,4003.55,4009.0,4003.54,4007.52,960942.0
1761738480,4007.53,4009.85,4006.27,4009.04,1101674.0
1761738660,4009.04,4011.9,4009.03,4011.66,1680236.0
1761738840,4011.66,4013.39,4010.0,4011.48,1360310.0
1761739020,4011.47,4012.41,4007.96,4009.21,1975064.0
1761739200,4009.13,4012.85,4008.11,4011.05,1661444.0
1761739380,4011.05,4013.1,4008.5,4011.44,1385506.0
1761739560,4011.45,4014.87,4008.82,4009.82,1570280.0
1761739740,4009.82,4012.43,4008.77,4012.41,1583288.0
1761739920,4012.41,4014.88,4007.35,4009.93,2982482.0
1761740100,4009.94,4012.72,4008.8,4009.62,893322.0
1761740280,4009.62,4010.7,4008.0,4008.48,789802.0
1761740460,4008.69,4009.42,4004.61,4006.99,3369660.0
1761740640,4006.9,4006.91,4003.09,4003.97,1416760.0
1761740820,4003.98,4004.64,4002.1,4002.8,1547224.0
1761741000,4002.69,4005.39,4002.07,4004.02,1400494.0
1761741180,4004.01,4007.99,4003.36,4007.78,1567672.0
1761741360,4007.77,4008.84,4003.0,4004.03,872116.0
1761741540,4004.03,4008.0,4003.54,4007.81,1017892.0
1761741720,4007.82,4010.59,4006.61,4008.95,1188830.0
1761741900,4009.44,4010.64,4006.0,4007.72,1121694.0
1761742080,4007.72,4011.57,4006.93,4010.95,890732.0
1761742260,4010.96,4018.56,4010.94,4013.62,3063702.0
1761742440,4013.56,4014.19,4010.32,4010.33,1233308.0
1761742620,4010.61,4014.0,4010.19,4013.99,1021808.0
1761742800,4014.0,4015.8,4010.95,4012.79,1871684.0
1761742980,4012.79,4022.69,4011.39,4022.49,5159808.0
1761743160,4022.49,4024.49,4020.94,4023.11,3593830.0
1761743340,4023.11,4025.29,4021.12,4023.4,2980264.0
1761743520,4023.36,4025.5,4022.13,4024.41,2428616.0
1761743700,4024.68,4028.0,4020.46,4027.29,5993952.0
1761743880,4027.29,4027.89,4019.07,4020.89,5043210.0
1761744060,4020.88,4023.0,4020.58,4022.99,1901616.0
1761744240,4022.99,4025.56,4021.76,4025.55,1504968.0
1761744420,4025.56,4026.36,4021.35,4021.8,1804850.0
1761744600,4021.38,4027.45,4019.2,4021.13,3425780.0
1761744780,4021.14,4023.64,4004.0,4004.56,10943312.0
1761744960,4004.58,4007.01,3991.54,4000.25,16604642.0
1761745140,4000.24,4000.24,3992.12,3996.89,6274156.0
1761745320,3996.89,4004.41,3989.65,4000.72,8415290.0
1761745500,4000.72,4002.2,3988.01,3988.74,5908762.0
1761745680,3988.73,3991.04,3985.51,3988.03,7018484.0
1761745860,3988.03,3997.26,3982.86,3985.93,6455468.0
1761746040,3985.93,3993.55,3983.19,3991.42,5786914.0
1761746220,3991.91,3997.52,3991.56,3993.2,3080786.0
1761746400,3993.2,3996.22,3983.22,3983.23,4758138.0
1761746580,3983.45,3983.69,3965.49,3976.18,16459316.0
1761746760,3976.19,3983.19,3973.83,3983.11,5073564.0
1761746940,3983.19,3990.89,3983.14,3988.14,5155050.0
1761747120,3987.33,3992.46,3981.0,3989.7,8032442.0
1761747300,3989.69,3990.09,3980.48,3980.84,2338864.0
1761747480,3980.59,3980.59,3973.01,3976.59,4708884.0
1761747660,3976.59,3981.1,3972.0,3975.12,4806688.0
1761747840,3975.59,3978.6,3971.82,3978.05,6457798.0
1761748020,3978.18,3980.94,3972.59,3975.15,2153994.0
1761748200,3975.14,3978.93,3971.34,3978.93,3717690.0
1761748380,3979.52,3986.87,3976.14,3985.34,4178700.0
1761748560,3985.0,3993.12,3983.48,3992.14,5970078.0
1761748740,3992.14,3995.52,3990.18,3992.55,6000706.0
1761748920,3992.52,3995.65,3989.44,3989.98,2579172.0
1761749100,3989.98,3998.78,3989.98,3998.0,4862684.0
1761749280,3998.0,3998.71,3977.4,3980.76,4814520.0
1761749460,3980.04,3986.8,3979.81,3985.01,2248238.0
1761749640,3985.02,3985.32,3977.19,3984.21,2599530.0
1761749820,3984.21,3987.2,3980.63,3986.94,1876640.0
1761750000,3986.94,3990.96,3981.93,3981.93,2949274.0
1761750180,3981.76,3987.84,3979.07,3987.74,4191932.0
1761750360,3987.99,3993.37,3981.45,3981.56,4610040.0
1761750540,3981.77,3984.0,3977.56,3981.78,2775122.0
1761750720,3981.88,3983.55,3975.01,3975.02,2922636.0
1761750900,3975.02,3978.6,3966.24,3978.6,10526862.0
1761751080,3978.72,3982.92,3974.78,3977.44,3319626.0
1761751260,3977.44,3979.68,3971.0,3972.0,2467484.0
1761751440,3972.08,3976.18,3970.8,3971.25,2231888.0
1761751620,3971.25,3981.53,3970.19,3971.16,6054622.0
1761751800,3971.2,3979.99,3961.29,3965.63,9900404.0
1761751980,3964.3,3965.2,3951.74,3963.11,15897374.0
1761752160,3963.75,3965.61,3951.83,3965.28,7016588.0
1761752340,3966.0,3967.09,3960.12,3960.48,4020652.0
1761752520,3960.49,3962.19,3953.67,3956.97,3575366.0
1761752700,3957.37,3963.0,3945.57,3947.0,9644606.0
1761752880,3946.68,3949.68,3937.55,3946.94,14338854.0
1761753060,3946.94,3958.71,3945.62,3950.54,6781096.0
1761753240,3950.35,3950.55,3941.43,3943.16,7617582.0
1761753420,3943.16,3953.54,3942.79,3950.24,3226850.0
1761753600,3950.24,3950.99,3943.0,3946.06,5914848.0
1761753780,3946.01,3946.01,3931.54,3933.63,13476434.0
1761753960,3934.08,3939.88,3922.91,3933.97,16652262.0
1761754140,3933.97,3939.25,3928.01,3933.27,8767798.0
1761754320,3933.36,3944.01,3931.58,3938.63,6206302.0
1761754500,3937.74,3948.45,3934.36,3944.15,7676456.0
1761754680,3944.16,3961.91,3942.03,3960.73,10801740.0
1761754860,3960.73,3966.78,3958.12,3965.89,9532496.0
1761755040,3965.9,3966.57,3956.92,3963.1,6865618.0
1761755220,3963.11,3966.0,3960.86,3961.0,4197048.0
1761755400,3961.73,3966.14,3959.28,3964.26,3263836.0
1761755580,3964.82,3975.3,3964.35,3973.71,8105496.0
1761755760,3973.95,3976.0,3966.46,3967.21,5331016.0
1761755940,3967.05,3971.74,3962.2,3968.97,3882452.0
1761756120,3969.03,3973.3,3968.4,3969.26,2922768.0
1761756300,3969.26,3972.5,3964.26,3964.62,2850818.0
1761756480,3964.61,3968.22,3963.39,3964.77,1692750.0
1761756660,3964.76,3969.51,3960.65,3963.8,1962368.0
1761756840,3963.8,3966.92,3958.06,3958.53,2724808.0
1761757020,3958.06,3961.34,3958.06,3960.99,2339850.0
1761757200,3960.61,3967.9,3960.51,3967.9,2230404.0
1761757380,3968.43,3972.89,3967.73,3967.99,2885732.0
1761757560,3967.98,3974.23,3966.6,3972.83,1703552.0
1761757740,3972.83,3973.93,3969.99,3970.0,1664012.0
1761757920,3970.0,3971.7,3968.21,3969.95,2873568.0
1761758100,3969.96,3970.0,3966.0,3967.49,1326360.0
1761758280,3967.5,3967.5,3957.99,3960.64,3632798.0
1761758460,3960.9,3966.53,3958.63,3965.14,1524810.0
1761758640,3964.89,3968.11,3961.47,3966.82,1186558.0
1761758820,3966.44,3969.1,3963.18,3965.3,2017618.0
1761759000,3964.13,3969.41,3962.72,3969.4,1599930.0
1761759180,3969.02,3978.0,3969.02,3977.51,4361294.0
1761759360,3977.97,3994.25,3977.79,3988.13,14825320.0
1761759540,3988.13,4010.0,3988.13,3999.89,18229670.0
1761759720,3999.88,4006.07,3997.89,4002.54,4285136.0
1761759900,4002.54,4006.38,3994.72,3999.24,7650054.0
1761760080,3999.25,4004.99,3998.88,4000.76,5105464.0
1761760260,4000.77,4007.0,4000.57,4005.23,3509734.0
1761760440,4005.7,4005.93,3997.6,3997.6,2772324.0
1761760620,3997.34,3999.88,3997.03,3998.95,1810652.0
1761760800,4012.4,4016.87,3973.57,4016.87,32696460.0
1761760980,4017.06,4017.06,3973.0,3988.05,18414452.0
1761761160,3988.79,4002.66,3987.14,3993.31,9906860.0
1761761340,3993.31,3994.35,3984.21,3993.6,11730148.0
1761761520,3994.06,3995.79,3980.73,3981.0,3813188.0
1761761700,3980.99,3996.59,3980.52,3995.45,5472372.0
1761761880,3995.44,3998.49,3987.51,3988.65,4164910.0
1761762060,3987.98,3991.08,3985.0,3989.2,2155174.0
1761762240,3988.81,3993.72,3985.84,3991.89,1922968.0
1761762420,3991.63,3992.11,3986.0,3990.56,2527682.0
1761762600,3990.56,4002.49,3987.8,3993.01,7048306.0
1761762780,3992.93,4004.78,3901.5,3905.22,40437156.0
1761762960,3902.46,3934.84,3877.13,3905.09,86820368.0
1761763140,3907.98,3907.99,3834.04,3854.96,90532474.0
1761763320,3856.98,3881.0,3837.71,3861.79,48568786.0
1761763500,3861.09,3896.52,3856.02,3883.79,28922008.0
1761763680,3883.74,3918.2,3880.01,3910.96,26791812.0
1761763860,3911.23,3944.71,3909.57,3943.03,27062010.0
1761764040,3943.27,3943.29,3922.59,3924.64,18023740.0
1761764220,3924.74,3929.37,3911.18,3915.71,13790656.0
1761764400,3915.28,3935.88,3914.46,3928.61,11427786.0
1761764580,3927.65,3932.06,3916.18,3928.37,8592050.0
1761764760,3928.59,3950.91,3928.59,3942.87,16161248.0
1761764940,3943.36,3951.52,3940.7,3949.57,9573354.0
1761765120,3949.57,3955.99,3943.95,3946.14,8086568.0
1761765300,3946.78,3951.03,3928.36,3932.68,13518604.0
1761765480,3932.68,3933.03,3921.89,3933.0,8818590.0
1761765660,3933.29,3939.99,3926.2,3931.01,7386170.0
1761765840,3930.24,3942.69,3926.39,3937.24,8974494.0
1761766020,3936.16,3936.16,3925.57,3926.99,4202366.0
1761766200,3926.99,3926.99,3909.45,3909.46,10536956.0
1761766380,3909.24,3912.83,3904.94,3906.74,10975330.0
1761766560,3906.66,3909.96,3890.01,3906.4,19600428.0
1761766740,3906.25,3906.25,3886.95,3888.52,5926798.0
1761766920,3888.3,3900.91,3885.55,3898.87,7877974.0
1761767100,3898.85,3909.99,3897.96,3903.86,5752960.0
1761767280,3903.13,3921.93,3903.13,3920.86,6462872.0
1761767460,3921.01,3923.79,3912.39,3913.59,3294972.0
1761767640,3914.39,3922.91,3912.22,3919.82,2569306.0
1761767820,3919.82,3921.19,3900.85,3903.15,6500134.0
1761768000,3903.97,3919.82,3901.56,3908.84,8669950.0
1761768180,3911.0,3918.06,3896.28,3896.33,10366526.0
1761768360,3896.48,3901.81,3889.78,3899.53,6906828.0
1761768540,3899.53,3906.03,3885.95,3895.17,4942666.0
1761768720,3895.53,3900.0,3893.48,3899.98,2155344.0
1761768900,3898.92,3912.2,3894.67,3907.64,4459216.0
1761769080,3907.64,3914.9,3907.25,3914.9,2393532.0
1761769260,3914.98,3926.4,3912.38,3920.82,5882696.0
1761769440,3920.82,3937.34,3920.54,3935.3,7411056.0
1761769620,3935.31,3935.53,3928.44,3933.92,2969078.0
1761769800,3933.92,3945.59,3928.18,3933.61,6586118.0
1761769980,3933.76,3933.77,3924.37,3929.14,2549206.0
1761770160,3928.6,3937.12,3928.6,3936.82,1475872.0
1761770340,3936.82,3938.21,3932.78,3934.55,1831376.0
1761770520,3934.55,3936.45,3933.23,3935.64,795686.0
1761770700,3935.64,3936.41,3930.78,3934.72,1244380.0
1761770880,3934.71,3944.31,3934.05,3943.66,2249832.0
1761771060,3943.64,3947.98,3943.02,3947.28,2426136.0
1761771240,3947.42,3951.0,3945.0,3949.03,4069330.0
1761771420,3949.02,3950.39,3944.36,3949.31,2206984.0
1761771600,3949.31,3949.93,3936.96,3937.36,2300884.0
1761771780,3937.34,3940.71,3936.41,3937.24,2308208.0
1761771960,3937.24,3941.92,3937.24,3939.36,984756.0
1761772140,3939.39,3943.74,3939.39,3941.01,770072.0
1761772320,3941.01,3941.01,3929.21,3929.81,3726578.0
1761772500,3929.7,3942.46,3929.7,3941.58,2778444.0
1761772680,3941.4,3944.62,3940.8,3943.1,942548.0
1761772860,3943.02,3943.19,3940.35,3943.19,564200.0
1761773040,3943.18,3945.7,3943.18,3944.82,1107984.0
1761773220,3944.82,3944.82,3941.47,3941.47,575470.0
1761773400,3942.02,3950.46,3942.02,3950.45,1295706.0
1761773580,3950.46,3961.99,3950.45,3958.79,5833664.0
1761773760,3958.79,3959.12,3953.6,3954.68,1702286.0
1761773940,3954.68,3957.78,3950.32,3950.32,2526792.0
1761774120,3950.32,3951.03,3950.28,3950.75,590550.0
1761774300,3950.76,3953.64,3946.31,3953.64,1465776.0
1761774480,3953.63,3959.15,3953.63,3955.01,1411810.0
1761774660,3955.0,3960.0,3954.44,3955.37,1422490.0
1761774840,3955.37,3956.23,3949.59,3949.61,1793854.0
1761775020,3949.73,3955.24,3949.32,3954.41,705072.0
1761775200,3954.4,3958.36,3948.8,3950.76,2015932.0
1761775380,3950.75,3950.76,3944.81,3947.05,2086884.0
1761775560,3947.05,3947.4,3938.85,3945.62,2861064.0
1761775740,3945.62,3950.79,3945.23,3949.03,1003452.0
1761775920,3948.87,3948.87,3941.21,3943.85,1425140.0
1761776100,3943.85,3945.63,3939.01,3945.17,2327168.0
1761776280,3944.67,3947.38,3943.32,3946.25,794040.0
1761776460,3946.25,3948.36,3944.56,3944.85,708932.0
1761776640,3944.84,3946.64,3942.86,3943.82,544474.0
1761776820,3943.83,3944.15,3937.38,3938.2,1220372.0
1761777000,3937.82,3939.52,3935.01,3937.72,2033686.0
1761777180,3937.63,3937.63,3932.87,3935.99,1216432.0
1761777360,3935.99,3936.0,3932.19,3933.0,518806.0
1761777540,3932.69,3943.4,3932.68,3940.94,1724576.0
1761777720,3940.94,3941.09,3937.5,3937.51,419544.0
1761777900,3937.51,3943.12,3937.5,3942.59,761260.0
1761778080,3942.58,3943.48,3941.51,3943.36,1163860.0
1761778260,3943.36,3945.43,3942.27,3945.0,560820.0
1761778440,3945.0,3947.31,3939.86,3941.12,824616.0
1761778620,3941.12,3941.12,3936.59,3938.96,800742.0
1761778800,3938.3,3939.4,3934.14,3934.95,1285042.0
1761778980,3934.95,3935.96,3925.91,3925.91,2661388.0
1761779160,3925.71,3928.01,3922.77,3924.08,3296192.0
1761779340,3924.08,3924.88,3914.24,3920.01,4264106.0
1761779520,3919.54,3919.54,3911.23,3911.27,3235984.0
1761779700,3911.19,3919.93,3909.12,3918.62,3366538.0
1761779880,3918.63,3921.53,3916.32,3921.21,1828146.0
1761780060,3921.51,3922.0,3917.38,3917.53,1497986.0
1761780240,3917.54,3917.6,3911.42,3913.28,2171284.0
1761780420,3913.29,3914.77,3910.01,3910.02,953718.0
1761780600,3910.26,3913.01,3906.52,3912.3,3379534.0
1761780780,3911.67,3911.68,3905.12,3905.85,4299832.0
1761780960,3905.85,3905.85,3872.04,3881.74,32298636.0
1761781140,3881.75,3883.19,3871.46,3873.18,7326558.0
1761781320,3873.46,3890.72,3873.4,3890.01,8379440.0
1761781500,3890.01,3894.75,3889.26,3892.61,4038294.0
1761781680,3892.61,3892.61,3888.01,3892.6,2733280.0
1761781860,3893.35,3898.57,3890.45,3893.28,2397720.0
1761782040,3893.34,3902.68,3892.23,3897.09,3704040.0
1761782220,3896.97,3901.7,3896.21,3900.37,1758072.0
1761782400,3900.38,3904.51,3898.69,3903.12,2183006.0
1761782580,3903.12,3907.0,3897.22,3899.15,4220516.0
1761782760,3897.75,3897.75,3884.19,3885.0,5937256.0
1761782940,3885.01,3904.92,3883.22,3902.22,5586642.0
1761783120,3902.18,3904.76,3895.01,3903.06,4239314.0
1761783300,3903.18,3909.65,3903.18,3909.03,5146684.0
1761783480,3909.41,3914.22,3907.2,3912.62,5607660.0
1761783660,3912.62,3914.31,3908.71,3910.2,2330594.0
1761783840,3910.21,3914.2,3909.85,3911.84,2870966.0
1761784020,3911.57,3912.28,3908.24,3911.66,1760714.0
1761784200,3911.65,3915.99,3909.73,3914.75,2186566.0
1761784380,3914.43,3914.49,3911.0,3911.76,1203852.0
1761784560,3911.75,3915.0,3905.0,3905.62,1643464.0
1761784740,3905.38,3911.97,3900.43,3911.26,1926214.0
1761784920,3911.26,3911.34,3906.37,3909.3,1483018.0
1761785100,3909.3,3912.84,3904.51,3912.41,1637142.0
1761785280,3912.4,3919.89,3912.08,3913.65,3461036.0
1761785460,3913.3,3919.54,3912.15,3919.53,1807026.0
1761785640,3919.54,3919.62,3914.89,3919.62,1569232.0
1761785820,3919.89,3921.0,3918.13,3920.3,1740726.0
1761786000,3920.3,3920.31,3912.65,3912.65,1803072.0
1761786180,3912.2,3912.21,3903.47,3910.84,4067190.0
1761786360,3910.85,3916.0,3907.2,3915.99,1526928.0
1761786540,3915.99,3923.1,3910.99,3915.53,4849352.0
1761786720,3915.54,3919.45,3913.98,3914.9,1457550.0
1761786900,3914.89,3920.83,3912.0,3914.91,1985140.0
1761787080,3914.91,3917.72,3912.79,3916.99,1544794.0
1761787260,3917.4,3917.4,3914.0,3915.21,867260.0
1761787440,3915.21,3917.64,3908.0,3914.27,2208912.0
1761787620,3914.41,3914.91,3907.97,3911.02,2227736.0
1761787800,3911.03,3913.99,3909.56,3911.19,1242800.0
1761787980,3910.88,3921.4,3910.88,3916.99,2519636.0
1761788160,3916.99,3921.79,3915.17,3919.91,1561284.0
1761788340,3919.91,3923.92,3918.29,3921.0,2353778.0
1761788520,3920.82,3926.0,3920.81,3923.89,2002616.0
1761788700,3923.9,3929.35,3922.9,3928.93,2774890.0
1761788880,3928.93,3929.8,3926.15,3929.21,1821444.0
1761789060,3929.21,3933.8,3926.5,3927.73,2847786.0
1761789240,3927.73,3933.0,3926.11,3932.47,1731790.0
1761789420,3932.46,3933.33,3924.29,3925.62,2859450.0
1761789600,3925.61,3929.08,3921.65,3926.31,2178378.0
1761789780,3926.31,3929.58,3921.32,3922.3,1740308.0
1761789960,3922.09,3927.32,3921.48,3927.31,1569884.0
1761790140,3927.32,3930.65,3922.39,3929.67,2037070.0
1761790320,3929.68,3931.6,3928.77,3931.35,782800.0
1761790500,3931.59,3937.52,3931.59,3937.4,2586832.0
1761790680,3937.41,3942.8,3930.31,3935.11,6087618.0
1761790860,3935.47,3939.86,3933.9,3939.2,2609988.0
1761791040,3939.2,3945.86,3938.0,3944.09,3403814.0
1761791220,3944.09,3944.09,3941.55,3941.96,1789042.0
1761791400,3941.97,3944.73,3939.52,3939.71,2865918.0
1761791580,3939.29,3944.99,3938.83,3943.0,1903992.0
1761791760,3943.01,3944.85,3941.94,3942.75,2004914.0
1761791940,3942.76,3945.0,3941.23,3944.99,2073972.0
1761792120,3945.0,3945.35,3942.0,3943.79,1215620.0
1761792300,3943.59,3943.59,3937.13,3937.14,2531666.0
1761792480,3937.39,3940.15,3936.17,3940.0,1584858.0
1761792660,3940.0,3944.46,3938.91,3943.53,1352794.0
1761792840,3943.75,3944.19,3941.27,3943.74,985428.0
1761793020,3943.74,3945.0,3941.83,3943.94,1499450.0
1761793200,3943.94,3944.7,3940.8,3941.82,1357410.0
1761793380,3941.83,3941.84,3933.63,3935.72,2910192.0
1761793560,3935.99,3940.87,3934.62,3937.78,2408242.0
1761793740,3937.78,3943.87,3937.77,3939.17,4015826.0
1761793920,3939.45,3942.3,3937.75,3942.3,1311262.0
1761794100,3942.44,3947.0,3942.41,3943.97,2273588.0
1761794280,3943.98,3945.52,3936.28,3939.41,2925014.0
1761794460,3939.4,3940.39,3936.6,3938.9,888632.0
1761794640,3938.9,3940.0,3936.39,3936.39,1246396.0
1761794820,3936.4,3937.37,3936.0,3936.26,1804246.0
1761795000,3936.8,3939.6,3935.33,3936.02,913768.0
1761795180,3936.02,3938.67,3933.61,3937.02,1722796.0
1761795360,3937.31,3941.0,3933.93,3938.88,1160090.0
1761795540,3939.52,3939.88,3931.53,3936.05,2225308.0
1761795720,3935.3,3937.19,3932.69,3932.69,1669664.0
1761795900,3933.99,3934.1,3928.36,3932.11,2458684.0
1761796080,3931.7,3933.61,3925.98,3927.2,2050132.0
1761796260,3927.46,3930.17,3925.93,3927.96,2731000.0
1761796440,3927.95,3929.47,3926.03,3928.62,1459370.0
1761796620,3928.62,3933.8,3928.62,3932.7,1341036.0
1761796800,3932.54,3933.11,3928.1,3929.99,1033482.0
1761796980,3929.99,3932.52,3920.81,3921.63,3070884.0
1761797160,3921.63,3923.79,3906.51,3907.63,8712428.0
1761797340,3908.0,3909.07,3886.67,3891.12,13443304.0
1761797520,3891.2,3891.86,3880.36,3886.25,10306620.0
1761797700,3885.56,3885.56,3871.56,3882.45,12885566.0
1761797880,3882.46,3897.15,3878.4,3894.35,8422360.0
1761798060,3894.83,3894.83,3865.24,3868.19,9973146.0
1761798240,3867.37,3869.99,3856.4,3862.74,17332358.0
1761798420,3863.15,3863.86,3837.69,3854.46,37724508.0
1761798600,3854.99,3859.01,3841.64,3849.68,16176122.0
1761798780,3850.2,3891.29,3848.61,3888.22,26348490.0
1761798960,3889.03,3915.45,3888.74,3899.59,37287430.0
1761799140,3900.2,3910.68,3889.99,3893.02,18611436.0
1761799320,3892.22,3893.91,3886.82,3890.66,8717486.0
1761799500,3890.07,3900.44,3888.02,3898.77,9024178.0
1761799680,3897.51,3897.52,3885.0,3885.65,5750652.0
1761799860,3885.72,3895.71,3885.72,3893.67,4118754.0
1761800040,3893.68,3895.18,3884.67,3887.66,5989208.0
1761800220,3887.64,3890.35,3867.64,3869.49,13773434.0
1761800400,3869.56,3874.09,3864.44,3868.07,9600156.0
1761800580,3867.36,3876.51,3852.55,3859.34,11159342.0
1761800760,3858.78,3872.0,3856.62,3870.29,10349110.0
1761800940,3870.82,3872.88,3857.36,3860.67,9250400.0
1761801120,3860.67,3871.57,3859.7,3870.67,6065166.0
1761801300,3870.67,3870.98,3857.97,3862.5,9074664.0
1761801480,3862.5,3866.13,3860.51,3864.79,4469228.0
1761801660,3864.19,3873.74,3859.17,3869.53,3991092.0
1761801840,3869.53,3869.55,3863.84,3867.98,1676410.0
1761802020,3867.97,3877.82,3867.0,3872.79,3231184.0
1761802200,3872.79,3879.17,3868.15,3877.97,5147566.0
1761802380,3877.89,3889.97,3876.14,3880.72,7836874.0
1761802560,3881.22,3885.58,3879.1,3885.58,2648914.0
1761802740,3886.88,3905.19,3886.88,3900.71,15377530.0
1761802920,3900.72,3914.7,3899.91,3913.03,12500742.0
1761803100,3912.9,3919.0,3908.45,3913.64,11057268.0
1761803280,3913.93,3919.99,3912.77,3914.64,5865438.0
1761803460,3914.18,3920.39,3911.91,3919.28,4842702.0
1761803640,3919.57,3921.83,3916.44,3918.92,2830350.0
1761803820,3918.92,3919.2,3914.16,3914.86,4487280.0
1761804000,3914.64,3917.76,3913.14,3916.85,3559600.0
1761804180,3916.85,3918.0,3913.56,3914.31,2359866.0
1761804360,3914.31,3917.36,3911.73,3911.93,2604244.0
1761804540,3911.93,3915.0,3911.27,3912.42,2320826.0
1761804720,3912.42,3912.42,3901.2,3904.68,4872590.0
1761804900,3905.2,3905.76,3895.49,3898.3,6588756.0
1761805080,3897.7,3906.72,3897.69,3906.48,4731000.0
1761805260,3905.9,3907.73,3900.0,3907.05,1529704.0
1761805440,3907.06,3908.35,3900.0,3906.23,3202302.0
1761805620,3906.23,3907.31,3903.3,3905.32,976124.0
1761805800,3905.32,3913.92,3903.65,3909.74,2547206.0
1761805980,3909.65,3910.99,3907.0,3908.36,3312074.0
1761806160,3908.01,3909.03,3902.45,3903.04,1524606.0
1761806340,3903.32,3912.0,3902.76,3910.34,1877148.0
1761806520,3910.34,3925.0,3908.65,3918.76,9736936.0
1761806700,3919.57,3923.42,3918.96,3920.29,4092394.0
1761806880,3920.29,3920.99,3917.13,3917.45,2689996.0
1761807060,3917.45,3922.46,3915.56,3920.55,1843178.0
1761807240,3920.55,3921.59,3915.01,3915.61,1578464.0
1761807420,3915.6,3917.0,3910.86,3911.39,1404670.0
1761807600,3911.39,3913.96,3907.8,3908.88,2086594.0
1761807780,3908.87,3911.18,3908.81,3909.69,1942072.0
1761807960,3909.1,3918.53,3906.08,3916.9,2696242.0
1761808140,3916.71,3927.5,3913.72,3926.27,4548602.0
1761808320,3926.27,3929.86,3924.61,3924.63,6216752.0
1761808500,3924.55,3934.59,3924.08,3931.85,6792920.0
1761808680,3932.02,3942.99,3932.02,3935.57,14171542.0
1761808860,3935.57,3942.5,3933.51,3934.07,3898624.0
1761809040,3934.07,3940.0,3932.2,3936.22,3911608.0
1761809220,3936.37,3938.0,3931.76,3932.23,2379918.0
1761809400,3932.29,3935.92,3931.69,3932.76,2311700.0
1761809580,3932.76,3936.49,3930.52,3933.25,1856066.0
1761809760,3933.25,3936.98,3931.67,3931.68,1552340.0
1761809940,3931.67,3934.76,3931.4,3934.27,1497326.0
1761810120,3934.27,3938.05,3934.21,3938.05,1774388.0
1761810300,3938.2,3939.84,3936.01,3936.62,2787492.0
1761810480,3936.62,3936.63,3930.09,3930.93,4455604.0
1761810660,3930.93,3935.81,3930.93,3935.81,1774920.0
1761810840,3935.99,3937.37,3935.2,3936.55,2010188.0
1761811020,3936.55,3939.3,3931.28,3938.18,3023450.0
1761811200,3938.19,3938.41,3933.73,3935.28,1822626.0
1761811380,3935.12,3937.37,3930.98,3931.71,2051510.0
1761811560,3931.7,3936.54,3931.64,3934.6,1550656.0
1761811740,3934.6,3937.62,3924.92,3930.56,7933090.0
1761811920,3930.59,3934.52,3924.01,3926.41,3832358.0
1761812100,3926.4,3930.45,3926.4,3929.68,3047178.0
1761812280,3929.73,3930.0,3925.07,3928.73,2557512.0
1761812460,3928.73,3931.9,3928.15,3928.37,1266270.0
1761812640,3928.37,3929.32,3924.0,3924.01,2789794.0
1761812820,3923.99,3928.0,3922.83,3923.78,3947912.0
1761813000,3923.78,3926.61,3921.65,3926.01,3512378.0
1761813180,3926.01,3931.51,3926.0,3931.51,1202804.0
1761813360,3931.51,3933.81,3928.96,3929.63,1898158.0
1761813540,3929.45,3931.68,3929.0,3929.28,823192.0
1761813720,3929.28,3932.85,3929.03,3931.76,1062530.0
1761813900,3931.76,3933.29,3928.18,3928.39,864334.0
1761814080,3928.16,3929.0,3925.0,3928.99,1180606.0
1761814260,3928.99,3928.99,3924.63,3925.55,626354.0
1761814440,3925.55,3926.22,3915.39,3918.8,4615786.0
1761814620,3918.79,3921.47,3918.79,3919.64,2634888.0
1761814800,3919.65,3922.93,3917.54,3919.09,1791730.0
1761814980,3919.08,3919.31,3915.19,3919.3,2307938.0
1761815160,3919.3,3919.31,3914.7,3914.7,1686100.0
1761815340,3914.7,3916.72,3910.0,3910.02,5054890.0
1761815520,3910.01,3911.25,3908.06,3909.04,4719018.0
1761815700,3909.04,3912.8,3903.82,3906.0,4420354.0
1761815880,3906.0,3906.0,3891.04,3892.46,9974490.0
1761816060,3892.46,3896.31,3891.44,3893.31,4806466.0
1761816240,3893.32,3902.54,3893.32,3901.08,3969702.0
1761816420,3900.64,3904.99,3900.37,3903.27,3602062.0
1761816600,3903.82,3911.84,3903.26,3906.51,7006618.0
1761816780,3906.5,3906.51,3895.01,3897.4,2982394.0
1761816960,3897.4,3897.69,3890.46,3895.27,3690408.0
1761817140,3895.27,3898.81,3894.65,3896.51,1410778.0
1761817320,3896.62,3897.28,3893.79,3895.01,1103894.0
1761817500,3895.01,3902.48,3894.45,3901.0,2621644.0
1761817680,3901.04,3903.32,3895.22,3901.79,1544912.0
1761817860,3901.79,3903.37,3899.28,3901.8,1586076.0
1761818040,3901.8,3906.3,3900.9,3903.37,1966804.0
1761818220,3903.37,3903.37,3897.8,3898.58,1258968.0
1761818400,3898.57,3898.58,3892.5,3893.4,3080984.0
1761818580,3893.63,3906.45,3892.4,3905.97,3634236.0
1761818760,3905.59,3905.6,3895.59,3898.27,2985720.0
1761818940,3898.27,3898.27,3894.0,3896.01,1118262.0
1761819120,3896.01,3897.05,3885.69,3888.37,6111382.0
1761819300,3888.37,3890.0,3886.28,3888.51,4752686.0
1761819480,3888.37,3893.59,3887.29,3893.59,2475810.0
1761819660,3893.59,3905.47,3891.97,3904.32,5505886.0
1761819840,3903.69,3906.1,3898.11,3898.21,3359702.0
1761820020,3898.2,3899.07,3896.89,3898.09,1495872.0
1761820200,3898.1,3900.51,3896.22,3899.38,1892242.0
1761820380,3899.37,3904.92,3898.47,3904.91,1673468.0
1761820560,3904.49,3904.5,3893.0,3894.02,1804178.0
1761820740,3894.03,3896.92,3893.0,3895.62,1130132.0
1761820920,3895.61,3897.4,3888.0,3888.01,1549386.0
1761821100,3888.0,3891.98,3882.1,3891.59,5779476.0
1761821280,3891.83,3894.61,3890.41,3894.48,1550348.0
1761821460,3894.47,3897.95,3894.28,3894.28,2916366.0
1761821640,3893.99,3894.0,3890.01,3890.19,1555712.0
1761821820,3890.19,3891.8,3890.18,3891.31,666396.0
1761822000,3891.31,3893.0,3887.0,3887.0,1113022.0
1761822180,3887.04,3891.82,3885.79,3890.06,1823676.0
1761822360,3890.05,3893.55,3888.0,3888.01,1316976.0
1761822540,3888.01,3888.01,3875.94,3880.16,10041818.0
1761822720,3880.33,3888.0,3880.33,3884.48,3124912.0
1761822900,3884.45,3884.45,3875.75,3877.78,3918668.0
1761823080,3877.92,3889.31,3877.29,3887.92,4285450.0
1761823260,3887.92,3889.99,3883.08,3887.76,1780212.0
1761823440,3887.76,3893.0,3887.76,3892.25,2079124.0
1761823620,3892.24,3892.75,3888.0,3889.3,1188020.0
1761823800,3889.29,3891.05,3886.08,3887.11,1458080.0
1761823980,3887.11,3896.21,3887.11,3895.17,1753862.0
1761824160,3895.0,3895.18,3890.68,3891.01,1590960.0
1761824340,3891.01,3892.57,3886.0,3888.14,1466292.0
1761824520,3888.13,3892.0,3887.53,3890.75,1024360.0
1761824700,3890.75,3896.01,3890.17,3895.0,1549132.0
1761824880,3895.0,3895.16,3881.66,3881.66,3111944.0
1761825060,3881.66,3885.58,3879.19,3882.53,3129728.0
1761825240,3882.8,3885.83,3880.45,3884.67,2042840.0
1761825420,3884.67,3884.67,3879.0,3879.52,1629426.0
1761825600,3879.52,3882.92,3876.44,3877.89,4163692.0
1761825780,3877.89,3882.91,3876.6,3881.67,2659680.0
1761825960,3882.0,3882.35,3872.55,3872.68,4630420.0
1761826140,3872.67,3876.98,3870.71,3873.39,4137736.0
1761826320,3873.39,3875.73,3871.55,3872.3,1832196.0
1761826500,3872.3,3872.3,3863.5,3865.38,9285740.0
1761826680,3864.46,3872.44,3857.03,3869.89,13497020.0
1761826860,3869.4,3870.25,3858.89,3859.68,4601422.0
1761827040,3859.3,3859.31,3836.84,3851.08,22872822.0
1761827220,3851.08,3853.49,3841.69,3852.38,9505116.0
1761827400,3852.28,3855.71,3844.31,3854.56,10290666.0
1761827580,3854.38,3857.66,3851.77,3852.53,7619534.0
1761827760,3852.03,3855.68,3846.44,3848.01,3403730.0
1761827940,3848.02,3848.81,3814.08,3824.17,28454996.0
1761828120,3825.46,3833.43,3805.54,3809.41,16851354.0
1761828300,3808.66,3818.46,3808.66,3817.51,22079156.0
1761828480,3817.25,3818.33,3802.2,3802.61,14361016.0
1761828660,3802.42,3807.96,3792.59,3805.16,29078656.0
1761828840,3804.75,3820.89,3803.84,3814.8,11903730.0
1761829020,3814.25,3817.63,3811.74,3815.66,7605846.0
1761829200,3815.66,3820.38,3806.99,3817.64,13215434.0
1761829380,3817.53,3825.89,3817.53,3824.05,10090558.0
1761829560,3824.08,3829.97,3823.0,3827.57,10415614.0
1761829740,3827.57,3831.53,3824.0,3829.31,4619168.0
1761829920,3829.17,3835.0,3826.18,3826.98,6288564.0
1761830100,3826.98,3827.92,3821.05,3822.64,6117236.0
1761830280,3822.9,3825.35,3815.53,3818.49,12293128.0
1761830460,3818.49,3825.13,3815.23,3820.57,7962952.0
1761830640,3820.56,3820.56,3804.08,3811.68,10010180.0
1761830820,3811.9,3818.75,3809.12,3817.61,4804858.0
1761831000,3817.43,3818.24,3802.61,3806.45,8990952.0
1761831180,3806.45,3816.78,3799.73,3802.45,12517596.0
1761831360,3802.26,3803.53,3776.19,3780.05,43642042.0
1761831540,3780.0,3795.0,3775.25,3777.96,18531680.0
1761831720,3777.95,3787.33,3765.35,3780.74,19763596.0
1761831900,3780.45,3798.38,3776.52,3789.46,13707218.0
1761832080,3790.04,3799.5,3786.3,3798.18,10467074.0
1761832260,3798.19,3799.05,3784.91,3789.22,8055080.0
1761832440,3789.21,3803.3,3771.42,3777.45,17172810.0
1761832620,3777.44,3782.08,3755.96,3764.65,35785818.0
1761832800,3764.91,3775.34,3763.0,3771.66,11604638.0
1761832980,3772.76,3790.2,3767.16,3790.2,15270140.0
1761833160,3790.36,3793.59,3780.01,3780.27,12752160.0
1761833340,3780.73,3785.11,3773.69,3780.23,7277244.0
1761833520,3780.24,3792.67,3773.29,3792.67,4889578.0
1761833700,3792.36,3792.36,3776.44,3777.34,6524112.0
1761833880,3776.73,3783.49,3775.06,3775.52,5938688.0
1761834060,3775.06,3790.85,3774.31,3775.73,7042656.0
1761834240,3775.73,3782.74,3773.57,3780.01,3276048.0
1761834420,3779.73,3781.96,3772.52,3777.57,5394952.0
1761834600,3777.57,3786.35,3774.0,3774.91,6532336.0
1761834780,3774.66,3779.86,3766.77,3776.14,7736726.0
1761834960,3776.14,3784.55,3773.77,3781.85,4290474.0
1761835140,3781.33,3785.78,3778.24,3784.39,3690468.0
1761835320,3784.37,3798.81,3784.32,3794.7,9477040.0
1761835500,3794.69,3795.35,3780.01,3781.99,9473284.0
1761835680,3782.0,3790.31,3781.53,3789.94,5480832.0
1761835860,3790.31,3796.65,3787.93,3793.52,6060504.0
1761836040,3793.17,3802.36,3792.04,3796.16,7130352.0
1761836220,3796.0,3804.99,3793.34,3798.72,8360362.0
1761836400,3798.47,3805.0,3790.43,3796.85,7172594.0
1761836580,3797.2,3799.0,3792.57,3797.53,3993806.0
1761836760,3797.99,3797.99,3782.28,3784.45,6021710.0
1761836940,3784.24,3790.0,3781.06,3784.44,4341532.0
1761837120,3784.44,3786.85,3777.14,3786.5,5988672.0
1761837300,3786.03,3786.22,3779.5,3780.08,4354972.0
1761837480,3780.01,3783.2,3773.04,3779.83,6588704.0
1761837660,3779.84,3790.72,3775.73,3787.14,4761626.0
1761837840,3787.45,3787.45,3778.7,3780.86,1931672.0
1761838020,3780.37,3782.79,3776.42,3781.56,3887244.0
1761838200,3782.12,3782.12,3772.89,3779.6,5533956.0
1761838380,3779.59,3780.82,3773.33,3778.6,2968116.0
1761838560,3778.6,3778.92,3761.68,3765.63,11441532.0
1761838740,3766.26,3769.11,3758.57,3764.73,9131198.0
1761838920,3764.48,3770.93,3764.48,3769.66,5161136.0
1761839100,3769.01,3771.3,3755.84,3759.36,7646444.0
1761839280,3759.35,3767.99,3757.34,3766.31,5829650.0
1761839460,3765.88,3769.99,3762.97,3767.82,5214952.0
1761839640,3767.52,3774.37,3766.6,3770.68,3126530.0
1761839820,3770.69,3774.0,3768.64,3771.61,2700310.0
1761840000,3771.62,3771.89,3761.09,3761.09,5414442.0
1761840180,3761.29,3781.72,3761.06,3781.59,8390806.0
1761840360,3781.64,3791.36,3780.84,3786.93,8487160.0
1761840540,3786.75,3790.37,3780.46,3789.06,6028634.0
1761840720,3789.06,3790.0,3785.66,3787.9,4065640.0
1761840900,3787.9,3788.22,3780.15,3780.15,3305180.0
1761841080,3780.01,3783.12,3776.12,3780.36,2576610.0
1761841260,3780.35,3785.79,3777.18,3781.9,2143008.0
1761841440,3781.9,3785.0,3781.72,3784.52,1536610.0
1761841620,3784.5,3799.99,3783.26,3796.7,8493470.0
1761841800,3797.09,3797.09,3787.86,3789.17,5430320.0
1761841980,3789.16,3791.69,3787.07,3789.24,2295384.0
1761842160,3789.24,3793.58,3786.88,3793.27,3416708.0
1761842340,3793.26,3793.27,3778.57,3781.38,4005814.0
1761842520,3780.58,3784.75,3774.47,3778.05,5539428.0
1761842700,3778.04,3783.44,3777.83,3780.14,1926176.0
1761842880,3780.14,3787.99,3777.69,3781.77,3360592.0
1761843060,3781.4,3781.46,3772.14,3775.39,2712368.0
1761843240,3775.4,3778.66,3772.97,3777.49,2072470.0
1761843420,3777.49,3779.72,3773.5,3779.37,1994400.0
1761843600,3779.23,3779.37,3766.05,3767.13,4465204.0
1761843780,3766.1,3767.1,3756.81,3756.82,10063454.0
1761843960,3756.82,3763.45,3749.96,3761.75,14926206.0
1761844140,3761.76,3765.0,3760.44,3763.25,4723406.0
1761844320,3763.05,3763.05,3755.04,3757.13,6237550.0
1761844500,3757.13,3758.27,3744.88,3750.47,13832244.0
1761844680,3750.05,3753.89,3737.0,3741.58,18943474.0
1761844860,3741.79,3745.13,3730.6,3734.24,19830924.0
1761845040,3734.06,3744.73,3734.06,3742.35,9373284.0
1761845220,3742.35,3748.9,3739.25,3739.91,12192584.0
1761845400,3739.57,3742.32,3727.55,3741.19,21806586.0
1761845580,3741.01,3741.11,3727.25,3728.46,11758406.0
1761845760,3728.13,3737.7,3726.0,3734.31,8984890.0
1761845940,3734.31,3737.3,3728.0,3735.39,5120088.0
1761846120,3735.07,3743.0,3735.07,3742.8,4857470.0
1761846300,3742.81,3759.0,3742.8,3758.28,14037678.0
1761846480,3758.28,3771.69,3757.64,3759.25,13004244.0
1761846660,3759.86,3767.0,3758.56,3763.14,7445900.0
1761846840,3763.14,3764.43,3759.27,3763.08,6192530.0
1761847020,3763.08,3769.68,3762.95,3769.67,4664626.0
1761847200,3769.66,3770.41,3764.63,3770.31,4640392.0
1761847380,3770.32,3771.0,3760.43,3761.56,9057678.0
1761847560,3760.99,3760.99,3754.0,3757.21,7857752.0
1761847740,3757.2,3758.02,3754.0,3756.02,4783572.0
1761847920,3755.85,3761.38,3751.52,3751.52,5303466.0
1761848100,3751.53,3757.54,3750.54,3756.72,3069472.0
1761848280,3756.72,3757.44,3745.78,3751.06,5499948.0
1761848460,3751.03,3752.01,3743.51,3744.6,2940816.0
1761848640,3744.6,3745.71,3734.84,3737.12,11875072.0
1761848820,3737.11,3742.0,3737.11,3738.99,3282876.0
1761849000,3740.14,3750.97,3737.01,3737.19,6110670.0
1761849180,3737.21,3738.11,3731.39,3732.55,6167382.0
1761849360,3732.63,3733.08,3723.0,3726.01,12561956.0
1761849540,3725.63,3734.09,3724.49,3725.79,5908638.0
1761849720,3725.8,3732.5,3722.84,3724.52,3603924.0
1761849900,3724.53,3732.14,3723.33,3730.69,4543060.0
1761850080,3730.69,3733.0,3726.8,3729.93,2090498.0
1761850260,3729.92,3733.11,3721.87,3721.87,3603764.0
1761850440,3721.87,3726.17,3721.5,3722.1,3489338.0
1761850620,3722.11,3723.71,3721.1,3722.8,1317516.0
1761850800,3719.58,3722.84,3711.0,3719.41,18434580.0
1761850980,3719.42,3733.19,3714.17,3723.29,11913140.0
1761851160,3724.01,3738.63,3718.87,3733.72,6055910.0
1761851340,3734.26,3735.68,3726.36,3730.33,3185676.0
1761851520,3730.33,3732.12,3725.81,3727.32,2503902.0
1761851700,3727.3,3730.97,3715.81,3717.79,4896646.0
1761851880,3717.79,3722.51,3715.01,3719.44,4687124.0
1761852060,3719.44,3719.44,3711.0,3716.19,7482888.0
1761852240,3716.19,3728.7,3713.44,3726.4,2903134.0
1761852420,3726.4,3733.67,3722.56,3727.35,3703620.0
1761852600,3727.75,3732.79,3725.48,3726.0,3902962.0
1761852780,3726.0,3727.55,3711.0,3713.36,4727012.0
1761852960,3713.37,3713.56,3709.79,3709.87,7926548.0
1761853140,3709.87,3709.87,3687.03,3696.22,37617804.0
1761853320,3696.21,3710.44,3688.28,3700.28,16164856.0
1761853500,3700.51,3702.0,3693.18,3695.92,8843652.0
1761853680,3695.64,3719.99,3695.64,3716.5,11200218.0
1761853860,3715.19,3719.99,3710.09,3716.31,7449650.0
1761854040,3716.3,3716.3,3701.74,3701.84,6062324.0
1761854220,3701.84,3703.8,3677.78,3687.93,21657360.0
1761854400,3684.92,3697.93,3684.61,3687.34,13924032.0
1761854580,3687.67,3698.94,3678.41,3696.2,12688214.0
1761854760,3696.03,3702.09,3691.12,3698.81,6377740.0
1761854940,3698.69,3711.3,3696.63,3704.48,7187054.0
1761855120,3704.48,3707.53,3703.28,3707.26,3363688.0
1761855300,3707.51,3722.0,3706.5,3717.1,11185068.0
1761855480,3716.79,3717.42,3704.38,3710.66,3850470.0
1761855660,3710.95,3715.68,3709.02,3710.58,2296208.0
1761855840,3710.58,3714.99,3706.71,3714.0,2736554.0
1761856020,3713.81,3717.53,3712.94,3714.66,1738138.0
1761856200,3714.66,3715.59,3699.11,3712.62,10414362.0
1761856380,3711.75,3725.51,3709.85,3724.79,5918712.0
1761856560,3724.8,3743.33,3724.1,3737.23,11887072.0
1761856740,3736.99,3737.41,3726.8,3726.8,4436426.0
1761856920,3726.81,3737.0,3726.58,3734.43,2604444.0
1761857100,3734.43,3737.36,3730.8,3737.36,4415168.0
1761857280,3737.35,3738.66,3732.37,3738.0,3583896.0
1761857460,3738.0,3754.6,3738.0,3750.82,11316320.0
1761857640,3750.83,3751.57,3745.91,3750.27,4454360.0
1761857820,3750.27,3756.14,3749.26,3755.01,4226286.0
1761858000,3755.0,3755.01,3745.66,3750.47,2803700.0
1761858180,3749.69,3752.49,3747.78,3748.81,1791198.0
1761858360,3748.81,3757.14,3746.36,3757.12,2595890.0
1761858540,3757.12,3762.0,3756.45,3761.0,5055334.0
1761858720,3760.99,3761.0,3754.39,3754.54,2664570.0
1761858900,3754.53,3757.72,3751.34,3753.6,2524678.0
1761859080,3753.59,3763.47,3752.23,3762.18,2042868.0
1761859260,3762.17,3762.18,3756.29,3757.47,1563100.0
1761859440,3757.47,3762.47,3756.84,3757.65,3207230.0
1761859620,3757.66,3757.66,3753.34,3753.34,1595816.0
1761859800,3753.35,3753.81,3745.24,3747.54,5381588.0
1761859980,3747.54,3752.93,3747.53,3750.78,2462142.0
1761860160,3750.78,3752.0,3747.12,3747.28,1225452.0
1761860340,3747.28,3762.38,3747.28,3761.92,4023502.0
1761860520,3761.4,3762.73,3758.55,3759.0,2145054.0
1761860700,3759.0,3766.65,3757.41,3764.54,7494652.0
1761860880,3764.53,3776.01,3764.0,3774.29,8142222.0
1761861060,3774.28,3780.0,3771.49,3778.75,13340080.0
1761861240,3779.39,3779.63,3768.0,3768.0,4731246.0
1761861420,3768.07,3773.21,3765.62,3771.56,3197594.0
1761861600,3771.55,3774.04,3768.38,3771.15,4422302.0
1761861780,3771.54,3774.77,3767.0,3772.87,3033388.0
1761861960,3772.88,3776.61,3770.0,3770.0,3029914.0
1761862140,3770.01,3772.22,3767.07,3767.99,3956444.0
1761862320,3767.6,3771.78,3767.0,3770.15,1632296.0
1761862500,3770.16,3773.0,3768.0,3769.2,2400960.0
1761862680,3769.2,3772.95,3768.07,3771.3,872828.0
1761862860,3771.59,3776.19,3771.37,3773.1,1682556.0
1761863040,3772.6,3773.04,3770.68,3770.71,772308.0
1761863220,3770.71,3775.16,3770.36,3770.58,1210132.0
1761863400,3770.57,3771.51,3764.67,3767.16,2172314.0
1761863580,3767.15,3768.17,3762.26,3766.57,3044788.0
1761863760,3766.56,3773.35,3766.56,3771.68,1434146.0
1761863940,3771.69,3773.0,3767.69,3770.5,1536246.0
1761864120,3770.51,3771.25,3766.96,3767.15,857876.0
1761864300,3767.52,3768.93,3766.42,3768.59,738398.0
1761864480,3768.59,3770.56,3766.14,3769.54,1466932.0
1761864660,3769.54,3775.62,3767.78,3774.6,1891894.0
1761864840,3774.6,3778.0,3773.76,3774.89,1842462.0
1761865020,3774.9,3781.93,3774.69,3781.92,2528404.0
1761865200,3782.57,3786.18,3777.0,3777.82,4627668.0
1761865380,3777.81,3778.73,3774.28,3778.52,1203310.0
1761865560,3778.53,3779.48,3771.46,3773.53,1663422.0
1761865740,3773.53,3775.0,3772.79,3773.0,1202084.0
1761865920,3773.01,3776.15,3771.87,3773.52,1615268.0
1761866100,3773.52,3778.95,3772.01,3772.73,1640072.0
1761866280,3772.73,3779.08,3772.72,3777.82,1014342.0
1761866460,3777.96,3780.0,3774.39,3779.99,1200662.0
1761866640,3780.0,3781.0,3776.45,3778.43,1440688.0
1761866820,3778.5,3783.0,3778.5,3782.31,1543610.0
1761867000,3782.31,3785.7,3781.75,3785.7,1224876.0
1761867180,3786.25,3798.23,3784.26,3794.01,7625066.0
1761867360,3794.01,3795.87,3787.27,3787.28,2947986.0
1761867540,3787.28,3789.24,3782.84,3784.61,2647538.0
1761867720,3784.61,3785.06,3782.63,3783.27,1717938.0
1761867900,3783.27,3789.53,3782.16,3789.53,1436712.0
1761868080,3789.53,3798.98,3789.53,3793.72,3802840.0
1761868260,3793.73,3802.0,3793.73,3801.37,3629108.0
1761868440,3801.37,3802.33,3800.12,3800.27,2736954.0
1761868620,3800.28,3807.3,3800.27,3802.51,3246118.0
1761868800,3803.14,3805.99,3795.52,3799.32,6383874.0
1761868980,3799.31,3802.53,3794.13,3797.53,3619924.0
1761869160,3798.06,3800.71,3795.58,3800.55,2049718.0
1761869340,3800.31,3804.99,3798.18,3802.83,2103228.0
1761869520,3802.69,3811.16,3801.27,3810.49,4118464.0
1761869700,3810.65,3811.0,3801.2,3809.17,3040078.0
1761869880,3809.17,3812.59,3807.59,3808.1,2294974.0
1761870060,3807.78,3809.0,3804.49,3808.04,1641118.0
1761870240,3808.05,3810.41,3801.36,3801.77,2868682.0
1761870420,3801.78,3809.0,3800.5,3807.16,1560352.0
1761870600,3806.28,3815.96,3806.16,3815.68,3313662.0
1761870780,3815.94,3815.99,3810.0,3810.01,2246248.0
1761870960,3810.01,3815.0,3809.4,3814.79,1403960.0
1761871140,3814.12,3818.68,3813.33,3816.7,2464184.0
1761871320,3816.71,3822.44,3816.38,3822.0,3636608.0
1761871500,3822.01,3825.13,3817.54,3820.62,8015408.0
1761871680,3820.77,3829.14,3820.54,3825.01,4275160.0
1761871860,3825.01,3837.99,3825.01,3837.53,8812724.0
1761872040,3837.48,3837.48,3828.53,3833.13,5985532.0
1761872220,3832.69,3838.28,3828.39,3829.71,3917276.0
1761872400,3830.2,3831.12,3824.16,3825.32,3853452.0
1761872580,3825.0,3836.99,3824.27,3835.85,3268382.0
1761872760,3835.85,3845.96,3835.85,3845.55,8197188.0
1761872940,3845.54,3852.6,3839.46,3844.13,11873304.0
1761873120,3844.91,3857.72,3843.7,3850.84,6669928.0
1761873300,3850.84,3859.0,3849.52,3852.2,9485668.0
1761873480,3852.2,3853.9,3848.07,3851.11,4240800.0
1761873660,3851.12,3853.99,3844.38,3850.25,6041740.0
1761873840,3850.47,3854.21,3848.71,3851.22,3973682.0
1761874020,3851.22,3855.0,3847.16,3847.18,2881414.0
1761874200,3847.46,3847.51,3839.0,3841.22,10816506.0
1761874380,3841.22,3843.22,3837.72,3842.53,6196202.0
1761874560,3842.53,3846.8,3840.57,3841.42,1974878.0
1761874740,3841.43,3846.16,3840.46,3840.46,2567438.0
1761874920,3840.47,3843.45,3835.76,3836.49,6645150.0
1761875100,3836.49,3843.06,3836.49,3843.06,3201470.0
1761875280,3843.17,3849.91,3842.63,3847.57,2740790.0
1761875460,3847.29,3847.3,3844.0,3846.35,1584390.0
1761875640,3846.35,3847.0,3844.26,3844.54,1615884.0
1761875820,3844.53,3845.63,3839.69,3845.56,3127078.0
1761876000,3845.49,3850.0,3844.78,3847.44,2271682.0
1761876180,3847.45,3847.45,3840.85,3840.86,2805498.0
1761876360,3840.54,3841.84,3835.72,3837.44,3479236.0
1761876540,3837.44,3837.44,3826.44,3827.91,7466004.0
1761876720,3827.9,3827.91,3817.12,3822.7,13659312.0
1761876900,3823.24,3834.38,3822.57,3833.3,8969976.0
1761877080,3833.3,3834.68,3829.9,3832.7,2743324.0
1761877260,3832.69,3837.88,3830.6,3834.75,2004694.0
1761877440,3834.75,3844.53,3832.62,3839.11,4346294.0
1761877620,3838.91,3838.92,3831.93,3835.14,2018416.0
1761877800,3835.13,3837.79,3834.14,3835.71,1650442.0
1761877980,3835.91,3835.94,3831.67,3831.68,2182764.0
1761878160,3831.67,3833.18,3823.39,3825.17,3136354.0
1761878340,3825.55,3825.95,3818.6,3819.37,5409260.0
1761878520,3819.37,3822.06,3814.28,3816.77,5704206.0
1761878700,3816.77,3817.0,3805.84,3811.18,8477494.0
1761878880,3810.4,3813.9,3806.0,3809.76,4080742.0
1761879060,3809.76,3824.39,3809.76,3822.75,6388918.0
1761879240,3822.87,3827.28,3822.86,3825.19,4214932.0
1761879420,3825.19,3825.2,3816.55,3820.05,3710582.0
1761879600,3820.06,3821.18,3811.36,3812.2,3099918.0
1761879780,3812.3,3818.52,3810.0,3818.52,2153106.0
1761879960,3818.7,3827.21,3818.7,3825.53,3944868.0
1761880140,3825.35,3835.0,3825.0,3833.29,4518168.0
1761880320,3833.28,3834.47,3827.96,3829.68,3423796.0
1761880500,3829.68,3833.01,3827.03,3833.01,1839466.0
1761880680,3832.83,3834.0,3829.27,3832.68,2843260.0
1761880860,3832.69,3832.97,3827.0,3827.86,3451334.0
1761881040,3827.85,3830.0,3823.82,3826.89,1747716.0
1761881220,3826.89,3827.84,3824.24,3825.91,1811732.0
1761881400,3825.91,3826.99,3817.32,3819.67,2699984.0
1761881580,3820.24,3828.23,3818.43,3828.0,2222260.0
1761881760,3828.0,3833.51,3823.37,3823.8,2903994.0
1761881940,3823.81,3826.52,3816.54,3819.01,5172624.0
1761882120,3819.0,3819.01,3815.53,3817.69,1223020.0
1761882300,3817.82,3828.0,3816.37,3827.99,3733392.0
1761882480,3827.63,3828.51,3825.0,3825.37,1321656.0
1761882660,3825.37,3828.0,3824.41,3824.68,1744002.0
1761882840,3824.68,3825.48,3821.5,3822.83,1493880.0
1761883020,3822.84,3827.6,3822.83,3827.6,840492.0
1761883200,3827.6,3831.68,3826.75,3826.75,2305976.0
1761883380,3826.75,3833.41,3824.7,3831.68,2209282.0
1761883560,3831.69,3842.47,3830.46,3838.58,8651222.0
1761883740,3838.53,3866.85,3838.23,3861.67,21379894.0
1761883920,3861.6,3864.05,3857.22,3862.59,11619288.0
1761884100,3862.59,3862.59,3850.5,3850.51,4859826.0
1761884280,3850.51,3864.82,3848.32,3859.56,10883158.0
1761884460,3860.42,3873.86,3860.41,3865.78,16453174.0
1761884640,3865.97,3872.49,3865.19,3866.26,4954412.0
1761884820,3866.23,3868.54,3857.94,3861.25,4570704.0
1761885000,3861.26,3865.27,3857.49,3862.01,3657856.0
1761885180,3862.01,3862.65,3857.22,3860.28,2739924.0
1761885360,3860.28,3865.84,3859.18,3861.83,2107208.0
1761885540,3861.8,3871.05,3860.45,3867.96,4419976.0
1761885720,3867.95,3868.49,3863.34,3864.47,2104204.0
1761885900,3864.47,3865.81,3861.01,3861.54,2766868.0
1761886080,3861.25,3866.21,3861.24,3863.81,2119430.0
1761886260,3864.16,3864.64,3859.64,3860.78,3165170.0
1761886440,3861.81,3863.7,3859.0,3863.05,2128122.0
1761886620,3863.04,3865.14,3861.12,3861.13,1347632.0
1761886800,3861.13,3861.13,3852.25,3853.01,5214166.0
1761886980,3853.0,3854.52,3850.43,3851.16,2769862.0
1761887160,3851.16,3857.8,3850.88,3857.79,2344442.0
1761887340,3857.79,3861.99,3855.01,3859.95,1960486.0
1761887520,3859.95,3859.95,3854.01,3855.48,2105726.0
1761887700,3855.48,3856.8,3853.37,3854.52,1337910.0
1761887880,3854.52,3855.33,3851.01,3851.39,1932882.0
1761888060,3851.39,3852.28,3850.0,3851.51,1924566.0
1761888240,3851.51,3854.6,3850.0,3853.19,1211750.0
1761888420,3853.19,3857.13,3852.16,3855.01,1385282.0
1761888600,3855.0,3858.6,3853.88,3857.39,1579234.0
1761888780,3857.38,3858.13,3855.93,3856.59,1005404.0
1761888960,3856.6,3858.0,3850.01,3850.28,1732764.0
1761889140,3850.28,3851.43,3845.6,3848.88,6240328.0
1761889320,3848.88,3850.28,3848.21,3849.13,1517202.0
1761889500,3849.13,3853.98,3849.0,3853.42,1284730.0
1761889680,3853.37,3853.93,3848.0,3849.0,1101430.0
1761889860,3849.0,3850.0,3844.18,3845.0,1851824.0
1761890040,3844.99,3850.0,3844.99,3848.87,742606.0
1761890220,3848.88,3850.0,3847.33,3849.05,1203978.0
1761890400,3849.05,3851.18,3846.35,3851.01,1332544.0
1761890580,3851.01,3851.79,3840.33,3841.21,4304464.0
1761890760,3841.43,3842.4,3837.12,3838.35,6462496.0
1761890940,3838.34,3840.62,3831.25,3832.32,5512492.0
1761891120,3832.69,3835.09,3831.53,3833.71,3274530.0
1761891300,3833.7,3837.4,3832.9,3832.9,3529692.0
1761891480,3832.9,3835.05,3824.32,3831.25,7990268.0
1761891660,3831.35,3831.92,3827.15,3829.5,1906878.0
1761891840,3828.76,3833.35,3827.51,3831.5,2014286.0
1761892020,3831.31,3833.47,3830.68,3832.31,842532.0
1761892200,3832.3,3833.92,3827.48,3828.9,1507266.0
1761892380,3828.89,3830.89,3827.26,3829.09,1958574.0
1761892560,3829.09,3829.6,3825.07,3827.18,2351522.0
1761892740,3827.18,3829.37,3826.06,3826.16,1337682.0
1761892920,3826.17,3827.01,3820.96,3823.17,2791794.0
1761893100,3823.01,3826.57,3821.88,3824.67,1668594.0
1761893280,3824.66,3826.83,3823.5,3823.51,1084284.0
1761893460,3823.5,3826.56,3822.18,3824.48,1248660.0
1761893640,3824.49,3826.4,3824.48,3825.56,1901442.0
1761893820,3825.57,3829.68,3824.56,3829.61,1646200.0
1761894000,3829.61,3831.84,3827.36,3830.18,3600812.0
1761894180,3830.17,3830.26,3825.0,3825.6,2482066.0
1761894360,3825.6,3826.41,3823.12,3824.93,1014652.0
1761894540,3824.92,3836.38,3824.92,3835.91,1911802.0
1761894720,3835.92,3837.94,3833.15,3837.36,3457166.0
1761894900,3836.99,3836.99,3831.79,3833.57,1596018.0
1761895080,3833.58,3837.32,3830.31,3834.37,1360834.0
1761895260,3834.36,3835.82,3830.01,3835.54,1669494.0
1761895440,3835.42,3836.95,3831.43,3833.06,761240.0
1761895620,3833.17,3835.26,3831.26,3834.28,1662964.0
1761895800,3834.27,3839.7,3834.0,3839.2,3568778.0
1761895980,3839.21,3839.7,3834.76,3835.04,2478078.0
1761896160,3835.05,3836.16,3828.0,3828.27,3840866.0
1761896340,3828.44,3830.4,3827.2,3829.01,3061008.0
1761896520,3829.01,3829.01,3824.06,3824.33,2907278.0
1761896700,3824.39,3825.49,3821.77,3822.53,3392216.0
1761896880,3822.53,3829.16,3820.92,3820.92,4272960.0
1761897060,3820.92,3829.24,3819.0,3826.01,4593296.0
1761897240,3825.25,3827.95,3825.24,3827.95,2339906.0
1761897420,3827.94,3830.79,3827.27,3829.43,2045020.0
1761897600,3829.43,3832.48,3826.43,3832.23,2256120.0
1761897780,3832.24,3836.58,3829.53,3835.15,3503452.0
1761897960,3835.16,3836.4,3828.65,3829.5,2477140.0
1761898140,3829.51,3831.71,3823.26,3824.56,2589414.0
1761898320,3824.57,3825.74,3816.54,3817.99,4139378.0
1761898500,3817.98,3827.51,3817.58,3825.72,3436594.0
1761898680,3825.92,3832.98,3823.96,3831.11,1612982.0
1761898860,3831.1,3831.71,3822.97,3827.94,3108452.0
1761899040,3827.68,3832.58,3827.12,3831.16,1914592.0
1761899220,3831.16,3839.38,3829.52,3837.13,3512546.0
1761899400,3837.12,3841.76,3834.3,3834.3,3572426.0
1761899580,3834.98,3836.76,3831.63,3833.74,1580002.0
1761899760,3833.74,3837.56,3832.1,3833.5,859698.0
1761899940,3833.57,3837.23,3833.56,3836.36,990304.0
1761900120,3836.36,3840.0,3835.55,3837.6,1167858.0
1761900300,3837.6,3839.13,3835.54,3838.34,876638.0
1761900480,3838.33,3844.77,3837.63,3841.01,4478968.0
1761900660,3841.32,3845.69,3840.2,3845.5,4639842.0
1761900840,3845.41,3852.89,3843.52,3848.32,8273530.0
1761901020,3848.32,3852.0,3847.16,3850.25,3510812.0
1761901200,3850.26,3863.15,3849.53,3858.99,6955206.0
1761901380,3858.99,3858.99,3846.28,3849.01,4259126.0
1761901560,3848.93,3849.82,3845.0,3849.81,2361098.0
1761901740,3849.81,3852.45,3846.18,3852.13,1945872.0
1761901920,3852.12,3852.13,3846.63,3847.96,1003484.0
1761902100,3847.96,3853.68,3846.04,3853.07,1672416.0
1761902280,3853.06,3853.07,3846.01,3846.01,1774410.0
1761902460,3846.0,3846.42,3841.0,3842.01,2710576.0
1761902640,3842.01,3843.99,3838.0,3839.05,1946962.0
1761902820,3839.42,3840.68,3838.12,3840.44,3560790.0
1761903000,3840.44,3847.98,3840.44,3844.03,2949846.0
1761903180,3844.03,3845.06,3840.08,3840.42,1321208.0
1761903360,3840.42,3845.26,3840.42,3845.26,2041860.0
1761903540,3844.42,3846.53,3842.74,3845.07,1273624.0
1761903720,3845.07,3846.38,3844.62,3845.68,783316.0
1761903900,3845.68,3847.0,3843.13,3843.14,1475012.0
1761904080,3843.14,3846.53,3842.42,3843.55,1036652.0
1761904260,3843.56,3844.72,3838.46,3839.72,2004064.0
1761904440,3839.72,3841.0,3838.82,3840.49,1151360.0
1761904620,3840.5,3843.78,3839.78,3843.78,785450.0
1761904800,3843.77,3845.0,3841.72,3843.93,1367142.0
1761904980,3843.93,3846.27,3842.92,3843.83,906102.0
1761905160,3843.83,3847.75,3841.42,3841.94,1359744.0
1761905340,3841.94,3843.9,3841.68,3843.12,715294.0
1761905520,3842.75,3842.76,3840.45,3841.11,946792.0
1761905700,3841.42,3844.0,3841.41,3842.08,2072174.0
1761905880,3842.07,3844.39,3839.34,3842.22,1171088.0
1761906060,3842.22,3847.1,3842.21,3845.44,1427370.0
1761906240,3845.44,3846.1,3840.21,3840.73,707746.0
1761906420,3840.72,3842.63,3840.0,3842.62,704362.0
1761906600,3842.62,3843.3,3837.58,3839.69,1296224.0
1761906780,3839.91,3846.17,3839.9,3844.43,1369998.0
1761906960,3844.78,3848.1,3844.78,3845.7,978026.0
1761907140,3845.71,3851.44,3845.7,3849.98,2099064.0
1761907320,3849.98,3852.9,3849.97,3850.71,2083284.0
1761907500,3850.68,3851.02,3846.37,3849.5,2079006.0
1761907680,3849.49,3850.0,3844.12,3846.1,1017964.0
1761907860,3846.1,3846.1,3844.26,3845.06,492068.0
1761908040,3845.07,3845.27,3835.69,3836.85,4024852.0
1761908220,3836.85,3837.39,3831.17,3834.17,3798832.0
1761908400,3833.99,3835.26,3831.02,3831.81,3311792.0
1761908580,3831.85,3834.38,3829.11,3829.46,3959316.0
1761908760,3829.47,3832.83,3829.18,3830.01,1980902.0
1761908940,3830.0,3835.0,3828.63,3834.33,2580628.0
1761909120,3834.33,3834.33,3829.3,3829.38,2250108.0
1761909300,3829.39,3830.64,3826.6,3827.84,1865406.0
1761909480,3827.83,3834.0,3826.11,3832.49,2747400.0
1761909660,3832.49,3834.0,3830.01,3832.79,1678158.0
1761909840,3832.79,3835.26,3830.86,3831.68,1186804.0
1761910020,3831.67,3836.15,3831.58,3833.62,1428702.0
1761910200,3833.62,3837.57,3833.02,3834.18,1342682.0
1761910380,3833.78,3835.71,3832.46,3835.38,829192.0
1761910560,3834.94,3836.18,3834.33,3835.02,602628.0
1761910740,3835.03,3838.41,3834.08,3838.4,1077828.0
1761910920,3838.4,3842.17,3838.4,3841.32,2644402.0
1761911100,3841.32,3849.41,3841.32,3849.0,3565370.0
1761911280,3849.2,3860.08,3849.2,3856.56,11130296.0
1761911460,3856.56,3880.29,3855.2,3870.24,19049636.0
1761911640,3870.62,3876.12,3862.78,3876.11,9259400.0
1761911820,3875.58,3878.36,3870.46,3872.16,7798558.0
1761912000,3872.15,3879.29,3868.4,3878.08,7486596.0
1761912180,3877.29,3889.04,3873.62,3874.5,12251990.0
1761912360,3874.04,3874.05,3868.72,3869.35,4035022.0
1761912540,3869.61,3871.44,3865.06,3865.96,4260850.0
1761912720,3866.29,3868.48,3864.01,3866.5,4579700.0
1761912900,3866.51,3880.0,3866.37,3878.86,4773052.0
1761913080,3878.85,3879.2,3874.19,3877.12,4064672.0
1761913260,3877.12,3880.61,3874.42,3876.8,3527654.0
1761913440,3876.8,3876.8,3868.56,3868.78,3036710.0
1761913620,3868.78,3869.96,3868.2,3869.38,1902706.0
1761913800,3869.38,3873.07,3868.35,3871.28,1633102.0
1761913980,3871.27,3877.5,3868.31,3873.51,2730726.0
1761914160,3873.51,3873.51,3857.09,3858.49,11412368.0
1761914340,3858.01,3858.01,3834.36,3841.55,17352896.0
1761914520,3841.62,3847.22,3838.14,3844.39,7567804.0
1761914700,3843.9,3846.3,3840.19,3841.77,4125396.0
1761914880,3841.78,3843.09,3837.14,3839.82,5393766.0
1761915060,3839.24,3845.08,3838.03,3843.53,4080590.0
1761915240,3843.53,3843.53,3838.03,3838.43,1975404.0
1761915420,3838.43,3839.0,3832.74,3834.79,2947910.0
1761915600,3834.79,3841.17,3834.55,3840.0,2656984.0
1761915780,3840.16,3841.97,3838.21,3840.15,2531578.0
1761915960,3840.31,3842.87,3840.31,3841.73,1793102.0
1761916140,3841.72,3848.0,3839.77,3845.69,3529752.0
1761916320,3845.56,3853.32,3845.09,3850.11,4473982.0
1761916500,3850.1,3853.65,3845.53,3850.91,3734984.0
1761916680,3850.91,3859.4,3848.57,3858.93,4391402.0
1761916860,3858.92,3878.08,3855.11,3856.22,12664962.0
1761917040,3856.21,3857.44,3851.94,3853.87,5303128.0
1761917220,3853.74,3856.41,3853.61,3855.6,2971328.0
1761917400,3855.18,3855.2,3839.83,3841.2,7551162.0
1761917580,3841.21,3849.73,3835.01,3846.92,7147514.0
1761917760,3846.92,3852.93,3843.41,3845.03,6466396.0
1761917940,3845.04,3845.04,3836.01,3839.81,4540780.0
1761918120,3839.81,3841.61,3830.0,3834.19,4808596.0
1761918300,3834.19,3849.66,3831.13,3847.88,5993736.0
1761918480,3847.88,3849.0,3843.36,3844.49,2893262.0
1761918660,3844.99,3851.1,3843.33,3849.23,3236290.0
1761918840,3849.55,3858.98,3849.55,3857.83,4931374.0
1761919020,3857.56,3857.95,3851.15,3856.76,2757778.0
1761919200,3857.78,3859.01,3851.39,3856.19,5614276.0
1761919380,3855.92,3856.61,3844.24,3853.35,4901346.0
1761919560,3853.36,3869.68,3853.35,3868.32,7720572.0
1761919740,3868.32,3870.68,3851.83,3851.83,8691578.0
1761919920,3852.08,3857.72,3845.39,3846.36,6832696.0
1761920100,3846.36,3851.51,3844.04,3847.57,4010602.0
1761920280,3847.69,3851.39,3843.11,3848.02,3696176.0
1761920460,3848.64,3848.64,3835.9,3847.29,6148210.0
1761920640,3847.29,3855.72,3847.29,3852.52,3995192.0
1761920820,3852.83,3855.49,3848.65,3850.41,3761548.0
1761921000,3850.41,3853.0,3843.82,3850.77,4184372.0
1761921180,3850.98,3859.89,3850.98,3855.37,5028308.0
1761921360,3855.37,3860.28,3851.35,3852.76,5823548.0
1761921540,3852.67,3852.68,3845.03,3852.06,5535836.0
1761921720,3852.06,3852.41,3847.32,3849.09,2708584.0
1761921900,3849.09,3854.43,3845.3,3845.96,3358100.0
1761922080,3846.17,3848.62,3843.01,3848.62,3458254.0
1761922260,3848.89,3857.32,3845.88,3855.82,3512122.0
1761922440,3855.85,3868.27,3853.11,3866.22,11766596.0
1761922620,3866.4,3869.52,3863.64,3865.98,9842808.0
1761922800,3865.97,3865.98,3852.06,3857.21,7693678.0
1761922980,3857.21,3859.99,3853.36,3853.99,3557844.0
1761923160,3853.79,3866.57,3853.76,3864.65,6065306.0
1761923340,3864.65,3881.27,3864.22,3873.76,14743154.0
1761923520,3873.83,3876.33,3867.88,3871.99,6357916.0
1761923700,3871.98,3878.87,3870.99,3872.83,5326106.0
1761923880,3872.83,3880.93,3871.09,3872.7,6419562.0
1761924060,3872.79,3872.85,3865.55,3868.28,5972252.0
1761924240,3868.17,3868.39,3857.59,3860.65,6124320.0
1761924420,3860.42,3863.7,3858.91,3859.81,3545974.0
1761924600,3859.8,3864.44,3854.37,3863.31,4551368.0
1761924780,3863.62,3867.02,3860.01,3861.26,2820384.0
1761924960,3861.27,3863.84,3852.69,3853.24,4574228.0
1761925140,3853.24,3856.0,3852.77,3852.77,2862606.0
1761925320,3852.77,3866.22,3851.22,3866.22,4460034.0
1761925500,3866.66,3874.24,3861.08,3865.6,6334010.0
1761925680,3866.15,3868.0,3860.0,3864.8,2383380.0
1761925860,3864.81,3867.78,3860.35,3865.84,1652090.0
1761926040,3865.83,3869.91,3855.04,3860.76,2258760.0
1761926220,3860.76,3861.95,3858.18,3859.01,1714994.0
1761926400,3859.0,3859.0,3852.57,3856.06,2656474.0
1761926580,3856.07,3866.56,3854.78,3865.32,2854732.0
1761926760,3865.31,3865.63,3856.39,3857.51,1885224.0
1761926940,3857.18,3857.18,3848.39,3849.99,4676018.0
1761927120,3850.0,3851.12,3845.72,3850.41,3722454.0
1761927300,3850.15,3851.56,3844.82,3845.76,3227732.0
1761927480,3845.76,3848.4,3841.1,3843.37,4286890.0
1761927660,3843.38,3849.98,3843.38,3849.31,6818036.0
1761927840,3849.31,3861.65,3849.17,3861.09,3858066.0
1761928020,3861.09,3862.98,3856.71,3859.27,1949094.0
1761928200,3858.38,3863.31,3857.9,3863.15,2592196.0
1761928380,3863.3,3863.36,3853.34,3856.91,2184790.0
1761928560,3856.9,3863.33,3855.74,3863.32,2016870.0
1761928740,3863.16,3863.27,3850.05,3850.05,2479206.0
1761928920,3850.06,3852.45,3846.03,3847.6,3879846.0
1761929100,3847.32,3850.81,3841.11,3847.55,4552626.0
1761929280,3847.56,3850.27,3822.69,3827.91,15017532.0
1761929460,3827.9,3834.72,3820.84,3834.02,14215300.0
1761929640,3834.23,3839.0,3814.0,3814.61,14434720.0
1761929820,3814.8,3821.51,3813.18,3820.86,13082966.0
1761930000,3820.86,3820.91,3810.54,3820.02,9474824.0
1761930180,3819.56,3823.76,3815.24,3820.45,5866724.0
1761930360,3820.0,3825.47,3812.44,3823.69,5866038.0
1761930540,3823.65,3827.63,3820.38,3821.79,3556776.0
1761930720,3821.4,3822.14,3815.38,3816.95,2621902.0
1761930900,3816.47,3819.67,3811.61,3819.12,4513580.0
1761931080,3818.82,3818.82,3802.34,3812.78,12283348.0
1761931260,3812.53,3818.21,3810.26,3816.46,6144612.0
1761931440,3816.1,3825.75,3816.1,3825.75,4180228.0
1761931620,3825.62,3828.5,3820.03,3820.93,3030480.0
1761931800,3820.38,3828.5,3819.12,3821.22,4884156.0
1761931980,3821.22,3827.99,3816.48,3825.71,3414444.0
1761932160,3826.07,3826.54,3811.16,3819.81,3980588.0
1761932340,3819.19,3824.91,3815.49,3818.22,3684838.0
1761932520,3818.22,3825.47,3818.22,3822.45,2537502.0
1761932700,3822.3,3827.02,3820.73,3821.76,2018900.0
1761932880,3821.76,3828.82,3818.56,3828.25,3141434.0
1761933060,3828.9,3833.65,3828.89,3829.22,4642050.0
1761933240,3829.22,3830.99,3825.3,3827.43,1867570.0
1761933420,3827.44,3827.44,3823.2,3826.67,1314142.0
1761933600,3826.95,3832.0,3826.68,3831.71,2809494.0
1761933780,3830.97,3831.96,3825.55,3828.67,1883256.0
1761933960,3828.32,3833.36,3825.08,3828.77,1507000.0
1761934140,3828.76,3838.34,3827.86,3830.0,2705360.0
1761934320,3829.78,3830.55,3822.5,3827.09,2360718.0
1761934500,3827.08,3828.04,3817.41,3819.49,3016104.0
1761934680,3819.5,3821.99,3814.01,3820.28,3764998.0
1761934860,3820.28,3827.21,3820.2,3825.66,1387636.0
1761935040,3825.66,3828.75,3823.23,3824.86,1196538.0
1761935220,3824.87,3827.26,3820.0,3822.08,1216580.0
1761935400,3822.85,3823.44,3816.51,3817.0,2348716.0
1761935580,3816.99,3820.11,3807.65,3810.2,5208274.0
1761935760,3810.06,3856.21,3808.53,3850.94,37611098.0
1761935940,3850.94,3867.09,3850.53,3857.0,17674982.0
1761936120,3856.11,3864.36,3855.99,3859.09,9859062.0
1761936300,3859.63,3859.63,3846.12,3849.0,4669822.0
1761936480,3849.0,3852.06,3847.95,3848.13,2923226.0
1761936660,3848.13,3853.29,3845.64,3851.77,3784826.0
1761936840,3852.21,3853.0,3843.02,3845.33,2453348.0
1761937020,3845.56,3854.38,3844.82,3851.52,2217172.0
1761937200,3850.67,3853.15,3841.08,3841.36,3598960.0
1761937380,3841.41,3841.41,3835.21,3839.83,3963908.0
1761937560,3839.83,3844.21,3835.75,3843.06,4664274.0
1761937740,3843.07,3847.02,3842.01,3842.15,1556654.0
1761937920,3842.07,3847.64,3841.81,3847.55,1304030.0
1761938100,3847.56,3853.0,3844.16,3850.76,2812350.0
1761938280,3850.76,3868.32,3850.76,3865.32,5236496.0
1761938460,3865.31,3865.32,3859.69,3861.12,3215360.0
1761938640,3860.78,3871.72,3860.34,3870.52,5207694.0
1761938820,3870.53,3879.65,3870.4,3872.83,10101100.0
1761939000,3872.84,3884.11,3872.11,3882.95,6133466.0
1761939180,3883.5,3907.49,3883.14,3889.44,25583416.0
1761939360,3889.44,3891.16,3882.17,3886.1,6690342.0
1761939540,3886.11,3886.65,3881.29,3884.56,3349666.0
1761939720,3884.56,3893.59,3884.55,3891.61,4171102.0
1761939900,3891.61,3900.9,3885.65,3899.37,6861872.0
1761940080,3899.38,3900.41,3892.0,3898.33,3815538.0
1761940260,3898.33,3900.54,3890.9,3893.01,3180862.0
1761940440,3893.05,3895.15,3884.25,3886.01,6468008.0
1761940620,3886.0,3892.3,3886.0,3889.89,1351602.0
1761940800,3884.85,3888.84,3880.79,3882.84,4510388.0
1761940980,3882.83,3883.99,3875.39,3878.52,4974444.0
1761941160,3878.52,3884.64,3876.29,3884.01,2723128.0
1761941340,3884.01,3891.73,3880.64,3889.63,2548030.0
1761941520,3889.65,3890.87,3883.76,3886.86,1331684.0
1761941700,3886.86,3888.37,3885.43,3886.04,1013644.0
1761941880,3886.03,3887.0,3883.78,3886.52,1417618.0
1761942060,3886.51,3888.62,3880.69,3887.44,2007502.0
1761942240,3887.45,3889.0,3884.79,3884.8,839554.0
1761942420,3884.79,3885.82,3883.28,3885.49,1360016.0
1761942600,3885.5,3887.7,3880.36,3882.11,1180020.0
1761942780,3882.12,3882.64,3878.28,3879.0,1097052.0
1761942960,3879.0,3879.75,3875.01,3876.01,1607278.0
1761943140,3876.02,3878.66,3875.19,3876.68,1194026.0
1761943320,3876.67,3877.46,3872.22,3873.0,1727558.0
1761943500,3873.01,3880.6,3872.69,3878.58,2033644.0
1761943680,3878.58,3879.54,3864.69,3865.61,4089844.0
1761943860,3865.22,3865.67,3861.0,3861.79,5142032.0
1761944040,3861.78,3861.79,3854.24,3858.54,3875548.0
1761944220,3858.53,3860.8,3857.43,3859.54,1153332.0
1761944400,3857.06,3863.98,3857.06,3861.67,3611310.0
1761944580,3861.66,3861.67,3854.44,3855.12,2042510.0
1761944760,3855.12,3856.42,3847.14,3850.16,3785986.0
1761944940,3850.16,3854.32,3849.48,3849.89,1758196.0
1761945120,3849.89,3850.8,3838.75,3841.12,3433008.0
1761945300,3840.56,3850.04,3840.56,3847.71,2074032.0
1761945480,3847.72,3849.95,3846.27,3847.98,1367930.0
1761945660,3847.97,3853.11,3847.78,3851.33,1655280.0
1761945840,3851.28,3852.1,3848.0,3850.01,1523376.0
1761946020,3850.0,3851.23,3849.21,3850.11,872454.0
1761946200,3850.11,3851.23,3842.51,3851.23,2418296.0
1761946380,3851.5,3856.25,3848.84,3856.17,1178474.0
1761946560,3856.16,3860.86,3853.01,3858.15,2018956.0
1761946740,3858.61,3860.73,3855.28,3857.04,1402184.0
1761946920,3857.04,3859.0,3854.72,3856.01,701780.0
1761947100,3856.01,3856.32,3854.72,3856.31,419654.0
1761947280,3856.31,3856.32,3853.08,3854.04,699284.0
1761947460,3854.05,3862.17,3853.78,3859.0,1021126.0
1761947640,3859.0,3859.01,3856.25,3857.77,498100.0
1761947820,3857.92,3860.14,3855.24,3860.14,1148938.0
1761948000,3859.06,3860.78,3854.62,3859.69,955320.0
1761948180,3860.15,3863.8,3858.48,3860.59,2118204.0
1761948360,3860.58,3865.0,3860.25,3861.46,2198196.0
1761948540,3861.46,3864.89,3858.74,3862.46,982842.0
1761948720,3862.46,3862.46,3858.5,3858.5,552798.0
1761948900,3858.51,3860.86,3856.8,3859.39,1006294.0
1761949080,3859.4,3861.34,3857.68,3859.91,503196.0
1761949260,3859.91,3859.91,3853.6,3854.15,520188.0
1761949440,3854.15,3854.15,3849.45,3853.03,1309114.0
1761949620,3853.16,3856.25,3853.16,3855.07,343044.0
1761949800,3854.64,3859.02,3853.59,3858.51,716928.0
1761949980,3858.56,3860.47,3857.53,3857.53,481230.0
1761950160,3857.54,3861.47,3856.52,3859.76,527456.0
1761950340,3859.76,3859.76,3856.68,3857.09,354472.0
1761950520,3857.08,3857.66,3854.16,3854.16,410924.0
1761950700,3854.16,3857.49,3852.46,3857.49,555290.0
1761950880,3857.49,3857.49,3854.09,3854.67,386066.0
1761951060,3854.67,3857.53,3854.67,3855.55,714556.0
1761951240,3855.32,3856.86,3854.85,3855.93,391460.0
1761951420,3855.93,3856.15,3853.09,3853.63,501232.0
1761951600,3853.63,3855.16,3852.19,3853.09,840284.0
1761951780,3853.09,3856.91,3852.06,3855.16,1064588.0
1761951960,3855.15,3855.64,3851.67,3853.16,513602.0
1761952140,3853.15,3855.34,3851.96,3854.36,378162.0
1761952320,3854.37,3854.4,3850.77,3850.77,375564.0
1761952500,3850.49,3854.21,3850.0,3853.33,474152.0
1761952680,3853.33,3854.93,3852.49,3853.3,430176.0
1761952860,3853.3,3855.0,3852.98,3853.6,421918.0
1761953040,3853.6,3855.73,3853.6,3854.03,346812.0
1761953220,3854.02,3854.73,3853.66,3853.88,170726.0
1761953400,3853.88,3853.88,3849.0,3850.0,686146.0
1761953580,3849.61,3852.35,3848.15,3851.98,633794.0
1761953760,3851.98,3853.0,3849.33,3851.82,943574.0
1761953940,3851.82,3855.14,3851.36,3854.71,256566.0
1761954120,3854.71,3856.29,3854.71,3856.29,461254.0
1761954300,3856.28,3857.26,3853.16,3854.41,771478.0
1761954480,3854.29,3854.29,3848.92,3849.5,1103984.0
1761954660,3849.5,3849.5,3848.07,3848.3,577058.0
1761954840,3848.3,3848.31,3845.64,3845.86,861060.0
1761955020,3845.86,3847.05,3845.86,3846.42,319806.0
1761955200,3846.42,3848.38,3842.1,3842.75,1298926.0
1761955380,3843.03,3845.71,3842.4,3845.7,986640.0
1761955560,3845.71,3845.71,3841.11,3841.11,1094102.0
1761955740,3841.12,3844.45,3840.51,3842.47,1445346.0
1761955920,3842.47,3843.34,3841.31,3842.66,614514.0
1761956100,3841.75,3843.07,3840.03,3842.41,844378.0
1761956280,3842.41,3842.42,3837.59,3840.28,1793004.0
1761956460,3840.28,3840.8,3828.88,3837.37,5399460.0
1761956640,3837.36,3840.39,3836.5,3840.38,689866.0
1761956820,3840.38,3842.55,3838.77,3840.63,1166044.0
1761957000,3840.25,3840.27,3832.81,3833.63,1453696.0
1761957180,3833.77,3837.4,3832.3,3835.86,1366044.0
1761957360,3835.87,3838.54,3835.55,3836.16,897128.0
1761957540,3836.15,3837.79,3836.15,3837.59,790992.0
1761957720,3837.58,3840.93,3836.28,3840.63,1227466.0
1761957900,3840.75,3844.55,3840.12,3843.78,1108256.0
1761958080,3843.79,3845.61,3842.82,3845.41,1148526.0
1761958260,3845.42,3845.64,3843.08,3843.51,1885340.0
1761958440,3843.51,3845.13,3842.63,3845.12,570606.0
1761958620,3845.51,3847.25,3845.51,3845.58,881218.0
1761958800,3845.57,3850.47,3844.08,3848.01,1741868.0
1761958980,3848.0,3850.21,3847.05,3849.11,1098700.0
1761959160,3849.11,3850.81,3845.98,3845.98,1393058.0
1761959340,3845.99,3847.0,3845.93,3846.49,278876.0
1761959520,3846.49,3847.25,3845.45,3846.01,838016.0
1761959700,3846.0,3850.41,3845.81,3849.28,1119450.0
1761959880,3849.28,3849.28,3842.98,3846.4,1373540.0
1761960060,3846.62,3846.63,3843.47,3845.84,1431056.0
1761960240,3845.85,3847.94,3845.84,3847.81,508320.0
1761960420,3847.81,3854.6,3847.8,3854.05,1784010.0
1761960600,3854.06,3860.67,3852.36,3857.69,3296450.0
1761960780,3857.68,3857.74,3850.02,3850.54,1766372.0
1761960960,3850.54,3852.32,3847.81,3848.14,1746692.0
1761961140,3848.14,3848.15,3843.26,3843.27,1365994.0
1761961320,3843.26,3846.0,3842.41,3846.0,712028.0
1761961500,3845.99,3846.04,3843.48,3845.16,505606.0
1761961680,3845.0,3845.01,3841.03,3843.72,720564.0
1761961860,3843.72,3844.0,3842.58,3842.95,483640.0
1761962040,3842.96,3844.83,3841.6,3841.88,628750.0
1761962220,3841.89,3842.87,3841.88,3842.4,420998.0
1761962400,3842.4,3844.16,3838.03,3838.04,1504308.0
1761962580,3838.04,3839.3,3836.01,3836.01,1250566.0
1761962760,3836.01,3837.62,3836.01,3837.0,662510.0
1761962940,3837.0,3837.0,3834.69,3835.54,1728450.0
1761963120,3835.54,3837.35,3835.49,3837.27,734652.0
1761963300,3837.28,3846.64,3837.27,3845.5,1781586.0
1761963480,3845.49,3846.0,3844.35,3845.59,1079056.0
1761963660,3845.6,3846.28,3844.4,3844.4,855340.0
1761963840,3844.34,3846.14,3843.25,3844.34,685150.0
1761964020,3844.34,3846.74,3843.97,3845.4,388420.0
1761964200,3845.4,3846.27,3843.03,3844.62,758170.0
1761964380,3844.55,3844.56,3837.76,3837.8,788788.0
1761964560,3837.8,3841.12,3837.0,3840.34,527236.0
1761964740,3840.34,3843.24,3839.32,3842.28,356274.0
1761964920,3842.28,3845.13,3842.27,3844.83,357502.0
1761965100,3844.83,3849.7,3844.83,3849.49,1254386.0
1761965280,3849.89,3850.0,3848.0,3849.15,604374.0
1761965460,3849.15,3852.33,3849.15,3851.0,696538.0
1761965640,3850.99,3853.79,3850.37,3850.53,1520154.0
1761965820,3850.53,3852.97,3850.53,3850.58,828912.0
1761966000,3850.59,3852.49,3850.58,3852.49,606090.0
1761966180,3852.48,3855.27,3851.86,3855.27,1967938.0
1761966360,3855.27,3856.0,3853.92,3854.24,1567840.0
1761966540,3854.24,3854.49,3849.52,3849.95,1390906.0
1761966720,3849.96,3851.47,3849.57,3850.71,564226.0
1761966900,3850.72,3854.94,3849.52,3854.93,1067086.0
1761967080,3854.93,3857.78,3853.32,3855.83,1912118.0
1761967260,3855.84,3855.84,3850.32,3853.62,1848650.0
1761967440,3853.62,3855.43,3852.65,3853.14,668260.0
1761967620,3853.14,3856.89,3853.14,3854.8,536786.0
1761967800,3854.81,3855.86,3853.2,3855.6,412882.0
1761967980,3855.74,3858.12,3855.74,3856.81,3702200.0
1761968160,3856.81,3858.62,3856.44,3856.71,1841424.0
1761968340,3856.72,3863.62,3855.69,3861.17,1669160.0
1761968520,3861.17,3862.18,3857.04,3857.75,2814498.0
1761968700,3857.92,3858.54,3856.0,3857.26,551778.0
1761968880,3857.27,3859.55,3856.5,3859.11,702638.0
1761969060,3859.11,3859.59,3857.51,3858.33,681922.0
1761969240,3858.34,3859.12,3857.59,3857.9,423372.0
1761969420,3857.9,3862.58,3857.89,3859.99,1013280.0
1761969600,3860.0,3862.06,3859.4,3861.45,830914.0
1761969780,3861.45,3866.95,3860.65,3865.4,2671840.0
1761969960,3865.4,3867.4,3864.0,3867.4,1227570.0
1761970140,3867.39,3867.39,3857.75,3858.71,1986616.0
1761970320,3858.72,3861.12,3858.72,3859.67,986832.0
1761970500,3859.66,3859.67,3853.41,3853.91,1986888.0
1761970680,3854.09,3859.47,3854.09,3859.22,1838854.0
1761970860,3859.23,3859.49,3858.0,3858.34,526664.0
1761971040,3859.67,3864.21,3859.66,3864.11,845778.0
1761971220,3864.11,3864.12,3861.0,3861.0,670772.0
1761971400,3861.0,3862.75,3861.0,3862.54,532930.0
1761971580,3862.55,3866.5,3862.38,3862.98,1796488.0
1761971760,3862.98,3866.1,3862.36,3863.51,745752.0
1761971940,3863.52,3864.03,3855.19,3859.96,2854132.0
1761972120,3859.55,3862.85,3859.47,3862.46,551908.0
1761972300,3862.47,3867.65,3862.11,3866.3,2384082.0
1761972480,3866.3,3866.46,3863.36,3864.98,1862300.0
1761972660,3864.98,3866.45,3864.35,3864.35,551090.0
1761972840,3864.36,3865.86,3864.1,3864.52,571032.0
1761973020,3864.52,3865.19,3862.89,3864.75,815828.0
1761973200,3864.74,3865.85,3863.0,3863.01,821184.0
1761973380,3863.01,3863.39,3859.02,3859.82,1172172.0
1761973560,3859.82,3860.61,3856.38,3857.75,1886648.0
1761973740,3857.76,3859.63,3857.42,3859.43,486110.0
1761973920,3859.44,3860.99,3858.76,3859.61,464130.0
1761974100,3859.62,3864.17,3858.47,3861.95,815996.0
1761974280,3861.95,3864.99,3861.95,3864.98,935498.0
1761974460,3864.79,3864.79,3862.52,3862.52,794614.0
1761974640,3862.52,3863.24,3860.0,3863.12,371526.0
1761974820,3863.12,3863.4,3860.64,3862.29,230664.0
1761975000,3862.3,3863.0,3859.27,3859.73,424090.0
1761975180,3859.74,3862.84,3859.74,3862.81,938698.0
1761975360,3862.81,3865.0,3862.51,3864.2,701320.0
1761975540,3864.21,3864.99,3862.69,3862.74,370018.0
1761975720,3862.74,3863.02,3861.51,3861.84,264572.0
1761975900,3861.85,3862.73,3860.35,3860.35,537556.0
1761976080,3860.35,3860.35,3858.35,3858.72,1582746.0
1761976260,3858.73,3859.69,3856.05,3859.44,1697190.0
1761976440,3859.44,3859.44,3851.89,3852.74,2188374.0
1761976620,3852.74,3854.99,3852.74,3853.96,962058.0
1761976800,3853.96,3857.17,3853.8,3856.65,2265872.0
1761976980,3856.66,3857.92,3853.4,3854.16,1567914.0
1761977160,3854.16,3855.53,3852.39,3852.76,899034.0
1761977340,3852.76,3854.91,3852.73,3854.91,1045690.0
1761977520,3854.91,3856.64,3854.91,3855.01,592802.0
1761977700,3855.01,3855.36,3852.88,3852.89,667934.0
1761977880,3852.89,3855.11,3852.21,3853.07,2045158.0
1761978060,3853.07,3854.75,3852.15,3852.72,619722.0
1761978240,3852.72,3853.22,3851.53,3852.31,585304.0
1761978420,3852.31,3854.12,3851.52,3854.11,1237134.0
1761978600,3854.11,3856.64,3854.07,3855.79,817880.0
1761978780,3855.79,3859.63,3854.98,3855.65,1658850.0
1761978960,3855.65,3856.0,3853.9,3855.12,481302.0
1761979140,3855.12,3855.13,3852.48,3852.48,752610.0
1761979320,3852.48,3853.8,3851.51,3853.01,1157630.0
1761979500,3853.0,3853.01,3852.0,3852.39,399146.0
1761979680,3852.39,3853.7,3851.34,3852.97,1424202.0
1761979860,3852.96,3853.31,3851.96,3852.21,641196.0
1761980040,3852.21,3855.85,3852.2,3855.85,847360.0
1761980220,3855.84,3857.68,3855.3,3857.04,895800.0
1761980400,3857.04,3857.46,3855.0,3855.0,526060.0
1761980580,3855.0,3861.0,3855.0,3860.99,1224606.0
1761980760,3860.99,3861.76,3859.03,3859.99,1153038.0
1761980940,3859.99,3862.59,3859.99,3862.06,774372.0
1761981120,3862.06,3862.54,3860.0,3860.0,491346.0
1761981300,3860.0,3861.97,3860.0,3861.7,565396.0
1761981480,3861.71,3861.71,3858.2,3859.58,893148.0
1761981660,3859.58,3861.0,3859.25,3861.0,339854.0
1761981840,3861.23,3866.02,3860.68,3865.75,1130732.0
1761982020,3865.74,3865.75,3863.34,3863.63,847568.0
1761982200,3863.76,3865.59,3863.64,3864.02,556620.0
1761982380,3864.03,3864.74,3860.15,3862.14,1364872.0
1761982560,3862.14,3864.03,3861.22,3861.22,585352.0
1761982740,3861.22,3861.32,3857.32,3859.19,950892.0
1761982920,3859.2,3859.88,3857.19,3859.88,1046496.0
1761983100,3859.88,3860.47,3857.36,3860.46,1132290.0
1761983280,3859.89,3859.89,3857.67,3859.75,1137582.0
1761983460,3859.8,3861.0,3858.26,3859.91,756988.0
1761983640,3859.91,3861.55,3859.9,3860.61,510880.0
1761983820,3860.61,3860.86,3858.91,3859.28,642534.0
1761984000,3859.28,3864.88,3859.28,3862.6,649266.0
1761984180,3862.56,3864.87,3862.08,3863.71,663180.0
1761984360,3863.72,3864.99,3859.01,3860.79,2202766.0
1761984540,3860.81,3864.81,3860.8,3862.75,1987150.0
1761984720,3862.75,3864.85,3860.19,3863.18,2435940.0
1761984900,3863.67,3866.12,3863.66,3865.68,891316.0
1761985080,3865.67,3865.68,3862.01,3863.83,1069290.0
1761985260,3863.83,3865.0,3863.5,3864.15,961594.0
1761985440,3864.15,3864.16,3858.73,3861.78,4661262.0
1761985620,3861.79,3869.28,3861.78,3865.99,2098816.0
1761985800,3866.0,3872.78,3865.48,3869.01,3285942.0
1761985980,3868.88,3872.0,3868.7,3871.47,2342234.0
1761986160,3871.28,3872.0,3869.58,3870.26,1789172.0
1761986340,3870.27,3871.03,3868.11,3868.84,980804.0
1761986520,3868.84,3868.85,3867.37,3867.74,465772.0
1761986700,3867.73,3873.41,3867.73,3872.93,1498536.0
1761986880,3872.93,3874.0,3872.18,3873.1,2346054.0
1761987060,3873.1,3878.0,3873.1,3877.49,2206396.0
1761987240,3877.5,3877.5,3874.73,3875.8,1360708.0
1761987420,3875.81,3883.07,3875.24,3880.3,4344882.0
1761987600,3880.61,3881.16,3874.48,3878.43,3739624.0
1761987780,3878.44,3879.88,3875.22,3876.43,1674918.0
1761987960,3876.43,3876.44,3873.95,3874.87,1434886.0
1761988140,3874.87,3879.19,3874.87,3879.01,1334728.0
1761988320,3879.01,3880.67,3877.79,3879.98,2342936.0
1761988500,3879.98,3879.99,3877.15,3877.34,1195730.0
1761988680,3877.35,3878.92,3876.08,3876.75,905772.0
1761988860,3876.76,3876.98,3873.75,3873.91,1116492.0
1761989040,3873.92,3874.8,3872.42,3873.2,1730542.0
1761989220,3873.21,3875.74,3872.73,3875.48,1158492.0
1761989400,3875.47,3875.47,3872.31,3872.35,910254.0
1761989580,3872.35,3873.0,3870.5,3871.71,2022190.0
1761989760,3871.71,3875.9,3871.66,3874.99,867966.0
1761989940,3874.99,3875.9,3873.74,3874.73,901722.0
1761990120,3874.73,3874.74,3870.01,3870.21,1977106.0
1761990300,3870.21,3876.14,3870.21,3876.13,2193122.0
1761990480,3876.13,3876.78,3874.47,3875.5,1117890.0
1761990660,3875.51,3876.54,3873.92,3874.71,721182.0
1761990840,3874.91,3876.08,3874.91,3876.08,386540.0
1761991020,3876.16,3876.16,3873.22,3873.89,603514.0
1761991200,3873.9,3877.3,3873.89,3877.29,947582.0
1761991380,3877.29,3878.75,3871.87,3871.87,1314944.0
1761991560,3871.87,3874.19,3871.37,3873.55,864120.0
1761991740,3873.55,3873.87,3871.63,3871.64,878602.0
1761991920,3871.64,3872.02,3870.43,3871.68,1199808.0
1761992100,3871.68,3873.5,3871.2,3873.49,1225650.0
1761992280,3873.5,3875.13,3871.31,3875.0,869262.0
1761992460,3875.0,3875.0,3872.0,3872.0,611092.0
1761992640,3872.0,3873.98,3872.0,3872.81,380830.0
1761992820,3872.82,3875.0,3871.6,3872.48,1418076.0
1761993000,3872.48,3874.58,3872.29,3874.55,623424.0
1761993180,3874.54,3876.28,3873.54,3874.01,576282.0
1761993360,3874.01,3874.02,3871.71,3872.54,368166.0
1761993540,3872.55,3875.21,3872.54,3874.04,297974.0
1761993720,3874.05,3878.22,3874.04,3877.69,1151512.0
1761993900,3877.69,3877.81,3876.41,3876.67,575340.0
1761994080,3876.67,3877.15,3875.0,3875.45,668716.0
1761994260,3875.45,3880.44,3875.45,3877.51,1588402.0
1761994440,3877.51,3877.51,3874.02,3874.29,567674.0
1761994620,3874.3,3875.0,3873.86,3875.0,375272.0
1761994800,3875.18,3877.48,3875.18,3876.97,527814.0
1761994980,3876.97,3878.88,3876.57,3877.79,1326312.0
1761995160,3877.79,3879.49,3877.5,3878.29,653584.0
1761995340,3878.29,3878.34,3877.3,3877.91,442166.0
1761995520,3877.9,3877.91,3876.64,3876.78,437964.0
1761995700,3876.8,3878.8,3876.79,3877.66,680274.0
1761995880,3877.67,3879.25,3877.36,3878.29,432628.0
1761996060,3878.5,3878.5,3873.86,3873.87,694424.0
1761996240,3873.86,3873.87,3871.15,3873.4,1037370.0
1761996420,3873.41,3873.41,3871.0,3871.0,880050.0
1761996600,3871.01,3871.36,3866.89,3867.75,3365858.0
1761996780,3867.75,3870.56,3867.75,3869.34,1228262.0
1761996960,3869.34,3869.76,3868.93,3869.51,607350.0
1761997140,3869.58,3874.41,3869.5,3874.41,735798.0
1761997320,3874.4,3876.33,3874.4,3874.69,587348.0
1761997500,3874.69,3876.52,3874.68,3875.19,445292.0
1761997680,3875.19,3875.78,3874.69,3875.06,570612.0
1761997860,3875.06,3876.42,3874.81,3874.81,424606.0
1761998040,3874.82,3874.82,3872.76,3873.72,662924.0
1761998220,3873.71,3876.08,3873.46,3876.08,388488.0
1761998400,3876.07,3878.2,3876.07,3877.46,1730880.0
1761998580,3877.4,3878.0,3876.15,3877.99,535206.0
1761998760,3877.99,3879.63,3875.69,3876.34,1023892.0
1761998940,3876.32,3878.57,3875.47,3876.07,431798.0
1761999120,3876.06,3876.73,3874.99,3875.52,727820.0
1761999300,3875.51,3878.08,3874.32,3876.2,1414356.0
1761999480,3876.21,3878.23,3875.05,3875.92,988800.0
1761999660,3875.92,3876.01,3874.06,3875.74,786196.0
1761999840,3875.74,3877.46,3875.74,3876.65,449084.0
1762000020,3876.65,3877.22,3876.09,3876.43,444950.0
1762000200,3876.43,3878.88,3876.43,3878.5,700304.0
1762000380,3878.5,3878.81,3876.9,3878.47,635528.0
1762000560,3878.47,3878.47,3876.68,3877.09,600606.0
1762000740,3877.08,3879.24,3877.08,3878.69,550910.0
1762000920,3878.69,3879.37,3877.75,3877.75,559090.0
1762001100,3877.75,3877.76,3874.16,3875.27,904310.0
1762001280,3875.27,3876.48,3874.91,3875.31,1086584.0
1762001460,3875.32,3876.4,3875.0,3875.51,919410.0
1762001640,3875.51,3876.42,3874.69,3875.46,535696.0
1762001820,3875.46,3875.72,3873.62,3874.62,772766.0
1762002000,3874.63,3875.71,3872.46,3872.79,647814.0
1762002180,3872.8,3877.29,3872.79,3876.38,640560.0
1762002360,3876.37,3876.58,3874.5,3874.7,1176100.0
1762002540,3874.69,3876.97,3874.69,3876.97,829532.0
1762002720,3876.97,3877.45,3875.45,3875.46,655192.0
1762002900,3875.46,3876.65,3875.0,3876.04,657790.0
1762003080,3876.04,3878.16,3872.85,3872.95,829212.0
1762003260,3872.94,3875.37,3872.94,3873.99,1421502.0
1762003440,3873.99,3873.99,3871.49,3872.94,895476.0
1762003620,3872.93,3873.01,3871.8,3873.0,864902.0
1762003800,3873.01,3875.33,3872.28,3875.32,1239202.0
1762003980,3875.33,3875.33,3871.85,3871.86,959208.0
1762004160,3871.86,3872.89,3871.12,3871.12,436384.0
1762004340,3871.12,3871.41,3868.33,3868.35,1901314.0
1762004520,3868.35,3868.94,3855.99,3860.48,9153486.0
1762004700,3861.4,3862.69,3859.36,3861.79,3918482.0
1762004880,3861.78,3867.49,3861.78,3866.1,2409334.0
1762005060,3866.11,3867.8,3863.99,3867.41,1150108.0
1762005240,3867.41,3867.55,3867.0,3867.23,1006232.0
1762005420,3867.23,3869.0,3867.23,3868.61,704128.0
1762005600,3868.61,3872.02,3867.54,3868.98,2503310.0
1762005780,3869.0,3871.12,3868.99,3870.75,790854.0
1762005960,3870.74,3870.75,3867.03,3867.32,678100.0
1762006140,3867.32,3867.55,3860.14,3861.96,2372074.0
1762006320,3861.96,3864.23,3857.43,3858.18,4410192.0
1762006500,3858.17,3860.92,3856.53,3860.6,2473502.0
1762006680,3860.09,3863.78,3860.09,3861.81,2358354.0
1762006860,3861.81,3868.77,3858.45,3862.61,3183842.0
1762007040,3862.6,3863.96,3860.0,3862.35,876782.0
1762007220,3862.35,3863.95,3861.85,3863.95,1039234.0
1762007400,3863.95,3864.72,3860.1,3864.72,1216774.0
1762007580,3864.72,3868.75,3864.15,3868.53,1282100.0
1762007760,3868.53,3868.62,3866.76,3867.88,1585230.0
1762007940,3867.88,3868.77,3865.0,3865.81,1259092.0
1762008120,3866.36,3873.72,3866.35,3871.35,2406184.0
1762008300,3871.34,3874.0,3870.09,3872.99,1069548.0
1762008480,3873.0,3873.52,3867.79,3867.99,842688.0
1762008660,3867.99,3869.0,3867.22,3867.22,936566.0
1762008840,3867.23,3870.15,3866.8,3869.04,785202.0
1762009020,3869.05,3871.74,3869.0,3871.42,800786.0
1762009200,3871.43,3873.42,3869.95,3871.21,919780.0
1762009380,3871.22,3891.42,3870.94,3890.04,8741338.0
1762009560,3889.5,3896.94,3884.41,3895.99,12532476.0
1762009740,3895.98,3901.1,3888.35,3889.17,14219178.0
1762009920,3889.39,3891.72,3888.35,3891.72,2921082.0
1762010100,3891.72,3894.0,3887.18,3887.56,3334532.0
1762010280,3887.57,3890.34,3882.98,3884.45,4174484.0
1762010460,3884.45,3886.21,3882.41,3882.65,1860680.0
1762010640,3882.65,3885.0,3878.61,3884.27,3750734.0
1762010820,3884.28,3886.0,3880.99,3885.99,1329206.0
1762011000,3886.0,3890.99,3885.33,3888.84,2727912.0
1762011180,3888.84,3893.3,3887.4,3891.22,1992670.0
1762011360,3891.21,3891.22,3882.37,3883.73,2409322.0
1762011540,3883.74,3884.81,3880.51,3880.52,1536732.0
1762011720,3880.52,3884.53,3880.51,3882.8,1178088.0
1762011900,3882.8,3883.21,3881.3,3882.75,1346720.0
1762012080,3882.74,3888.36,3882.74,3884.99,1233532.0
1762012260,3884.99,3889.74,3884.99,3889.29,1319842.0
1762012440,3889.29,3890.5,3887.56,3889.69,1376120.0
1762012620,3889.69,3893.57,3888.5,3893.01,1030958.0
1762012800,3893.16,3895.22,3887.56,3889.53,3337578.0
1762012980,3889.54,3896.41,3889.34,3896.09,2108948.0
1762013160,3896.6,3906.84,3895.76,3897.35,10255096.0
1762013340,3897.35,3899.24,3889.42,3892.33,4003256.0
1762013520,3892.34,3895.22,3889.64,3889.98,2252474.0
1762013700,3890.78,3892.39,3887.22,3887.22,3092796.0
1762013880,3887.22,3893.12,3886.31,3892.42,2415570.0
1762014060,3892.43,3893.62,3887.99,3889.04,1024700.0
1762014240,3889.03,3891.33,3886.62,3889.86,1935976.0
1762014420,3889.87,3889.87,3884.01,3884.09,2004040.0
1762014600,3884.09,3890.88,3884.09,3889.14,1760390.0
1762014780,3889.14,3893.0,3889.09,3892.99,2524886.0
1762014960,3892.99,3896.27,3890.94,3893.19,1837684.0
1762015140,3893.2,3895.0,3892.21,3892.9,1171762.0
1762015320,3892.89,3897.28,3892.89,3896.53,982490.0
1762015500,3896.15,3901.41,3894.86,3898.24,3079790.0
1762015680,3898.23,3898.24,3892.48,3895.13,2585728.0
1762015860,3895.14,3898.95,3894.72,3894.73,1277108.0
1762016040,3894.72,3894.89,3891.39,3891.39,1670858.0
1762016220,3891.39,3892.48,3890.23,3890.23,824958.0
1762016400,3890.24,3892.4,3874.66,3880.03,13709676.0
1762016580,3880.03,3882.66,3878.52,3879.79,2544228.0
1762016760,3879.79,3880.94,3876.24,3878.64,2044626.0
1762016940,3878.64,3880.61,3877.0,3880.61,777738.0
1762017120,3880.6,3881.6,3877.5,3879.55,900970.0
1762017300,3879.55,3879.84,3873.27,3877.02,1605606.0
1762017480,3877.01,3877.02,3872.77,3874.37,2630826.0
1762017660,3874.37,3874.5,3870.22,3873.66,2283382.0
1762017840,3873.66,3873.78,3868.43,3871.78,2705512.0
1762018020,3871.79,3871.79,3866.97,3867.92,1756580.0
1762018200,3867.62,3870.0,3866.59,3869.56,2696994.0
1762018380,3869.99,3870.0,3868.0,3869.64,1621046.0
1762018560,3869.64,3873.64,3869.53,3872.2,3613360.0
1762018740,3872.2,3873.92,3870.34,3872.85,2386964.0
1762018920,3872.85,3874.59,3866.76,3866.76,1981052.0
1762019100,3866.76,3869.86,3865.61,3869.32,2074480.0
1762019280,3869.32,3869.33,3865.0,3866.23,2553144.0
1762019460,3866.2,3869.0,3865.28,3868.01,1105654.0
1762019640,3868.0,3868.01,3860.9,3862.99,5371408.0
1762019820,3862.99,3864.84,3862.97,3864.19,806598.0
1762020000,3864.19,3866.86,3862.24,3865.01,3342228.0
1762020180,3865.01,3866.85,3864.63,3865.1,595378.0
1762020360,3865.1,3869.11,3862.96,3868.21,1213246.0
1762020540,3868.21,3870.22,3866.99,3869.88,1365888.0
1762020720,3870.08,3870.9,3867.63,3867.63,976442.0
1762020900,3867.64,3872.11,3866.09,3870.94,1321616.0
1762021080,3870.94,3875.19,3869.25,3874.49,1391372.0
1762021260,3874.48,3874.49,3871.63,3871.64,867650.0
1762021440,3871.64,3871.64,3867.71,3870.9,535892.0
1762021620,3870.9,3871.56,3868.45,3868.46,786414.0
1762021800,3868.45,3870.62,3867.73,3870.24,750442.0
1762021980,3870.25,3873.33,3870.24,3872.6,780392.0
1762022160,3872.6,3875.48,3872.59,3874.89,571666.0
1762022340,3874.89,3876.26,3874.0,3875.22,593528.0
1762022520,3875.22,3878.0,3875.22,3876.98,1154210.0
1762022700,3876.99,3876.99,3874.98,3874.99,893712.0
1762022880,3874.99,3875.82,3873.37,3873.86,848774.0
1762023060,3873.86,3878.77,3873.86,3877.43,854920.0
1762023240,3877.44,3879.0,3877.0,3878.24,422220.0
1762023420,3878.24,3879.2,3877.37,3878.49,425540.0
1762023600,3878.38,3878.39,3874.0,3874.04,1027242.0
1762023780,3874.03,3875.4,3874.0,3874.34,395278.0
1762023960,3874.34,3875.36,3874.04,3875.35,244122.0
1762024140,3875.36,3876.97,3875.35,3876.72,296856.0
1762024320,3876.71,3876.8,3876.0,3876.79,293292.0
1762024500,3876.8,3877.76,3875.61,3876.22,1049998.0
1762024680,3876.22,3876.5,3873.75,3876.5,308160.0
1762024860,3876.49,3877.33,3872.29,3873.09,768136.0
1762025040,3873.09,3874.21,3873.08,3873.59,194998.0
1762025220,3873.65,3874.86,3872.49,3872.5,345912.0
1762025400,3872.5,3873.94,3869.52,3870.28,663884.0
1762025580,3870.53,3874.09,3870.53,3873.12,418118.0
1762025760,3872.94,3874.44,3872.29,3873.65,228400.0
1762025940,3873.66,3874.56,3873.64,3873.65,276282.0
1762026120,3873.45,3875.34,3873.45,3875.34,197964.0
1762026300,3875.71,3876.55,3874.4,3875.0,354430.0
1762026480,3875.0,3876.35,3874.99,3876.08,206152.0
1762026660,3876.09,3877.4,3875.94,3877.4,304868.0
1762026840,3877.4,3879.39,3877.39,3879.39,678464.0
1762027020,3879.39,3879.39,3877.57,3878.34,369110.0
1762027200,3878.33,3878.86,3877.05,3877.57,296070.0
1762027380,3877.57,3881.73,3877.07,3880.53,1129408.0
1762027560,3880.55,3881.44,3879.97,3880.17,472584.0
1762027740,3880.16,3884.65,3880.16,3883.6,1694410.0
1762027920,3883.6,3884.07,3880.12,3880.13,353338.0
1762028100,3880.12,3883.36,3879.03,3883.11,410566.0
1762028280,3883.51,3884.21,3883.0,3884.2,327040.0
1762028460,3884.2,3886.65,3883.0,3885.55,1476248.0
1762028640,3885.2,3887.36,3885.2,3885.71,384118.0
1762028820,3885.71,3887.63,3883.96,3887.62,474612.0
1762029000,3887.63,3888.72,3886.45,3888.25,953506.0
1762029180,3888.24,3888.25,3884.38,3885.98,587914.0
1762029360,3885.98,3888.54,3885.97,3886.4,523090.0
1762029540,3886.39,3889.99,3886.2,3887.33,1015448.0
1762029720,3887.34,3887.9,3885.65,3885.66,323322.0
1762029900,3885.65,3886.22,3881.33,3883.47,1217272.0
1762030080,3883.47,3884.17,3881.34,3882.9,1124490.0
1762030260,3882.9,3882.9,3881.02,3881.22,550638.0
1762030440,3881.23,3881.65,3878.02,3878.82,964992.0
1762030620,3878.82,3880.27,3878.8,3880.27,264502.0
1762030800,3879.93,3881.29,3879.84,3879.85,282650.0
1762030980,3879.84,3881.0,3878.33,3880.51,382214.0
1762031160,3880.51,3880.52,3877.8,3877.8,421626.0
1762031340,3877.81,3878.56,3877.8,3878.23,571742.0
1762031520,3878.24,3878.82,3874.46,3874.68,1038584.0
1762031700,3874.67,3879.45,3874.67,3879.03,627268.0
1762031880,3879.03,3880.44,3876.92,3880.44,357610.0
1762032060,3880.43,3882.17,3880.43,3881.71,540576.0
1762032240,3881.7,3881.91,3880.47,3881.1,315330.0
1762032420,3881.1,3881.68,3880.12,3881.07,236300.0
1762032600,3881.06,3882.81,3881.06,3882.8,178578.0
1762032780,3882.8,3882.99,3882.57,3882.73,188488.0
1762032960,3882.7,3882.71,3876.87,3877.0,539784.0
1762033140,3876.99,3877.0,3875.32,3875.66,670962.0
1762033320,3875.66,3876.14,3875.0,3875.01,505714.0
1762033500,3875.01,3875.01,3871.43,3872.71,1024888.0
1762033680,3872.7,3872.71,3869.48,3871.17,1052420.0
1762033860,3871.16,3873.93,3871.16,3873.01,752648.0
1762034040,3873.01,3873.03,3868.4,3868.4,781544.0
1762034220,3868.4,3869.69,3865.82,3865.82,1354958.0
1762034400,3865.83,3869.73,3865.51,3868.33,1182264.0
1762034580,3868.34,3871.14,3864.68,3871.14,1711090.0
1762034760,3871.26,3872.95,3868.63,3871.55,1442644.0
1762034940,3871.54,3871.54,3867.64,3868.56,621578.0
1762035120,3868.56,3871.4,3865.78,3865.78,544382.0
1762035300,3865.5,3866.35,3863.09,3864.28,2167724.0
1762035480,3864.29,3865.15,3862.44,3864.57,829748.0
1762035660,3864.57,3865.43,3863.13,3863.82,517866.0
1762035840,3863.82,3866.99,3863.82,3866.01,467952.0
1762036020,3866.01,3869.94,3865.15,3868.96,852856.0
1762036200,3868.97,3868.97,3867.35,3868.43,779320.0
1762036380,3868.43,3870.97,3868.2,3870.5,492778.0
1762036560,3870.5,3871.05,3870.29,3870.39,413992.0
1762036740,3870.38,3871.25,3870.0,3870.16,335474.0
1762036920,3870.15,3872.3,3870.15,3872.3,263410.0
1762037100,3872.3,3873.63,3870.69,3872.38,531382.0
1762037280,3872.37,3873.1,3868.49,3869.17,568894.0
1762037460,3869.16,3873.62,3869.16,3873.36,344298.0
1762037640,3873.36,3874.46,3873.32,3873.33,314912.0
1762037820,3873.32,3873.84,3873.02,3873.24,154022.0
1762038000,3873.23,3874.26,3870.43,3871.02,523908.0
1762038180,3871.09,3872.53,3870.73,3871.43,216780.0
1762038360,3871.43,3872.52,3870.0,3870.53,391336.0
1762038540,3870.5,3870.59,3868.43,3868.43,420522.0
1762038720,3868.39,3869.25,3867.25,3869.05,556624.0
1762038900,3869.15,3869.45,3867.84,3867.84,277436.0
1762039080,3867.84,3868.56,3866.76,3867.15,350280.0
1762039260,3867.15,3872.0,3867.14,3872.0,313086.0
1762039440,3872.0,3872.5,3870.96,3871.76,521112.0
1762039620,3871.76,3873.19,3871.76,3872.21,189684.0
1762039800,3872.2,3873.16,3871.0,3873.16,265158.0
1762039980,3873.16,3874.0,3872.2,3873.73,475384.0
1762040160,3873.74,3873.99,3869.29,3872.12,281652.0
1762040340,3872.13,3873.47,3872.12,3873.46,201168.0
1762040520,3873.46,3874.04,3873.0,3873.2,204048.0
1762040700,3873.2,3873.21,3871.72,3871.72,313998.0
1762040880,3871.73,3872.77,3871.72,3872.14,269060.0
1762041060,3872.15,3872.16,3871.7,3872.1,192278.0
1762041240,3872.1,3872.68,3871.73,3872.48,224112.0
1762041420,3872.47,3875.21,3872.0,3872.14,727220.0
1762041600,3872.14,3872.37,3867.89,3868.61,966390.0
1762041780,3868.61,3869.31,3867.51,3867.68,739022.0
1762041960,3867.67,3869.8,3867.12,3867.13,687778.0
1762042140,3867.12,3868.3,3866.26,3868.27,671454.0
1762042320,3868.27,3869.08,3867.32,3869.07,631008.0
1762042500,3869.07,3869.07,3864.37,3865.51,1641616.0
1762042680,3865.51,3865.92,3863.68,3865.32,1371704.0
1762042860,3865.32,3866.91,3864.46,3865.95,740072.0
1762043040,3865.95,3867.53,3864.0,3867.53,710180.0
1762043220,3867.53,3868.98,3864.53,3864.54,696382.0
1762043400,3864.0,3868.74,3863.63,3865.08,1243016.0
1762043580,3865.08,3866.16,3863.43,3863.63,615138.0
1762043760,3863.63,3864.92,3860.88,3864.92,1930212.0
1762043940,3864.91,3868.51,3864.7,3868.13,905726.0
1762044120,3868.01,3869.0,3867.09,3868.43,457816.0
1762044300,3868.42,3869.0,3866.33,3866.34,354636.0
1762044480,3866.34,3866.34,3863.57,3863.86,406244.0
1762044660,3863.87,3865.59,3863.86,3865.25,280316.0
1762044840,3865.25,3865.61,3864.8,3864.81,155526.0
1762045020,3864.8,3866.14,3864.6,3864.73,273454.0
1762045200,3864.74,3866.34,3864.73,3866.34,301584.0
1762045380,3866.35,3866.37,3861.81,3863.02,503778.0
1762045560,3863.02,3863.02,3860.33,3860.63,678096.0
1762045740,3860.63,3863.43,3860.01,3863.43,1336948.0
1762045920,3863.43,3865.79,3863.42,3864.04,835072.0
1762046100,3864.04,3867.03,3863.81,3867.02,431608.0
1762046280,3867.02,3868.28,3863.32,3866.17,604096.0
1762046460,3866.17,3869.87,3865.76,3869.38,873240.0
1762046640,3869.38,3872.32,3868.48,3872.16,1344012.0
1762046820,3872.17,3873.17,3871.5,3872.99,646428.0
1762047000,3872.99,3873.0,3870.26,3872.2,642688.0
1762047180,3872.21,3875.68,3870.39,3875.68,1504488.0
1762047360,3875.68,3875.69,3873.18,3873.63,589072.0
1762047540,3873.62,3873.82,3872.3,3872.64,711982.0
1762047720,3872.64,3872.65,3870.8,3871.75,265522.0
1762047900,3871.74,3871.99,3867.22,3868.06,546346.0
1762048080,3868.05,3870.81,3865.86,3870.58,1092712.0
1762048260,3870.58,3871.36,3869.03,3869.03,576012.0
1762048440,3869.03,3870.0,3867.54,3869.22,588554.0
1762048620,3869.21,3871.4,3869.19,3870.46,727994.0
1762048800,3870.46,3870.46,3867.0,3869.85,899034.0
1762048980,3869.86,3871.67,3868.6,3868.6,421530.0
1762049160,3868.61,3870.0,3867.18,3867.84,420384.0
1762049340,3867.84,3872.42,3867.73,3872.38,494854.0
1762049520,3872.38,3875.47,3872.0,3874.48,1182860.0
1762049700,3874.48,3876.78,3873.54,3874.59,1020270.0
1762049880,3874.59,3874.6,3870.0,3870.33,421100.0
1762050060,3870.34,3873.45,3870.33,3872.6,1026038.0
1762050240,3872.59,3875.48,3872.59,3875.01,333084.0
1762050420,3875.01,3875.31,3873.61,3873.86,562588.0
1762050600,3874.06,3882.47,3873.74,3879.24,2001018.0
1762050780,3879.24,3885.82,3879.07,3883.02,3610114.0
1762050960,3883.02,3883.08,3880.0,3880.0,569426.0
1762051140,3880.0,3880.01,3878.0,3878.48,897012.0
1762051320,3878.47,3878.48,3876.08,3877.24,498226.0
1762051500,3877.23,3879.77,3877.23,3878.11,829900.0
1762051680,3878.12,3880.0,3878.11,3879.99,431594.0
1762051860,3879.99,3880.31,3878.5,3879.43,1195648.0
1762052040,3879.43,3880.44,3876.88,3879.69,755372.0
1762052220,3879.7,3881.27,3878.46,3878.46,434274.0
1762052400,3878.46,3881.69,3878.34,3881.49,1148376.0
1762052580,3881.49,3882.89,3881.01,3882.28,644676.0
1762052760,3882.29,3882.29,3877.45,3877.99,707940.0
1762052940,3878.16,3878.16,3876.22,3877.54,658074.0
1762053120,3877.54,3881.0,3877.54,3880.29,648776.0
1762053300,3880.29,3880.59,3878.53,3879.92,627622.0
1762053480,3879.92,3880.06,3877.31,3877.51,235578.0
1762053660,3877.51,3878.05,3877.44,3877.45,210176.0
1762053840,3877.45,3877.48,3876.2,3876.8,268240.0
1762054020,3876.79,3878.75,3876.79,3877.52,604966.0
1762054200,3877.52,3879.0,3877.3,3878.76,268662.0
1762054380,3878.77,3883.55,3878.76,3881.96,760698.0
1762054560,3881.97,3881.97,3877.0,3877.01,635946.0
1762054740,3877.01,3879.01,3877.01,3879.01,339098.0
1762054920,3879.01,3881.32,3878.99,3880.72,269134.0
1762055100,3880.72,3881.59,3879.69,3880.35,469618.0
1762055280,3880.35,3880.82,3877.05,3877.05,645758.0
1762055460,3877.05,3878.72,3876.38,3878.72,561918.0
1762055640,3878.72,3879.46,3878.23,3878.84,266306.0
1762055820,3878.84,3879.25,3878.55,3879.25,380168.0
1762056000,3879.25,3879.7,3876.43,3877.32,1046868.0
1762056180,3877.52,3878.16,3874.08,3875.05,1454792.0
1762056360,3875.06,3877.84,3875.05,3877.62,763768.0
1762056540,3877.62,3885.24,3877.39,3884.15,1777770.0
1762056720,3884.16,3884.16,3880.69,3881.01,1362170.0
1762056900,3881.01,3883.01,3879.78,3880.75,725362.0
1762057080,3880.76,3882.14,3880.75,3881.28,540604.0
1762057260,3881.28,3886.48,3881.28,3884.13,1368338.0
1762057440,3884.14,3885.5,3883.79,3884.8,1222316.0
1762057620,3884.81,3885.78,3883.96,3884.07,715718.0
1762057800,3884.07,3884.45,3882.46,3882.76,368676.0
1762057980,3882.76,3884.5,3881.57,3884.5,258274.0
1762058160,3884.49,3885.72,3882.66,3885.66,405308.0
1762058340,3885.66,3891.22,3885.66,3889.8,2746784.0
1762058520,3889.79,3894.0,3888.4,3891.57,4487492.0
1762058700,3891.57,3901.33,3889.66,3900.53,9208728.0
1762058880,3900.54,3901.21,3896.8,3900.74,3419954.0
1762059060,3900.69,3902.64,3896.87,3898.04,3320150.0
1762059240,3898.05,3912.58,3897.39,3909.09,11112728.0
1762059420,3909.09,3909.56,3904.74,3906.64,5690916.0
1762059600,3906.75,3908.0,3899.67,3900.03,4153894.0
1762059780,3900.04,3904.72,3900.03,3904.17,2258386.0
1762059960,3904.16,3904.17,3899.41,3899.41,1375568.0
1762060140,3899.41,3900.8,3898.07,3898.07,2014798.0
1762060320,3898.38,3900.14,3897.06,3900.14,1128510.0
1762060500,3900.13,3904.03,3900.13,3903.81,1057816.0
1762060680,3903.8,3904.67,3898.0,3898.52,2481140.0
1762060860,3898.52,3898.53,3893.2,3894.88,2742502.0
1762061040,3894.81,3897.86,3893.0,3896.85,1562952.0
1762061220,3896.84,3899.23,3895.93,3898.2,1320196.0
1762061400,3898.21,3901.15,3897.12,3899.33,857794.0
1762061580,3899.32,3900.61,3895.15,3895.38,1219680.0
1762061760,3895.38,3897.06,3893.41,3893.99,719384.0
1762061940,3893.99,3897.98,3893.69,3896.38,1141634.0
1762062120,3896.39,3900.61,3896.38,3900.59,1136610.0
1762062300,3900.6,3904.82,3900.59,3902.73,1356240.0
1762062480,3902.72,3903.46,3897.22,3897.87,1562326.0
1762062660,3897.87,3898.7,3896.01,3898.07,764480.0
1762062840,3898.07,3901.48,3897.69,3901.47,579262.0
1762063020,3901.47,3902.0,3900.0,3901.26,769610.0
1762063200,3901.05,3902.32,3896.08,3897.4,832644.0
1762063380,3897.4,3900.46,3897.39,3899.87,383436.0
1762063560,3899.87,3900.0,3897.8,3899.24,383910.0
1762063740,3899.24,3899.25,3895.4,3895.41,1156296.0
1762063920,3895.41,3896.16,3894.48,3895.28,1098562.0
1762064100,3895.27,3896.39,3893.31,3893.39,787040.0
1762064280,3893.3,3896.43,3892.72,3895.55,809068.0
1762064460,3895.55,3895.55,3890.13,3892.29,1147858.0
1762064640,3892.28,3893.67,3891.9,3892.88,745136.0
1762064820,3892.99,3895.56,3892.99,3895.34,488366.0
1762065000,3895.34,3895.34,3890.36,3892.67,921430.0
1762065180,3892.67,3893.54,3890.93,3892.0,805478.0
1762065360,3892.01,3894.0,3891.22,3893.37,1164114.0
1762065540,3893.37,3896.06,3892.64,3895.12,989602.0
1762065720,3895.12,3899.6,3895.12,3899.59,803876.0
1762065900,3899.59,3905.62,3899.4,3904.1,2319794.0
1762066080,3904.32,3906.74,3901.83,3902.17,2090864.0
1762066260,3902.17,3903.0,3899.45,3902.25,770808.0
1762066440,3902.26,3902.26,3900.61,3901.12,769872.0
1762066620,3901.12,3901.4,3899.48,3900.28,570754.0
1762066800,3900.28,3901.5,3898.01,3898.24,988278.0
1762066980,3898.2,3899.0,3891.64,3892.01,4501346.0
1762067160,3892.01,3893.47,3891.18,3893.03,2030264.0
1762067340,3893.03,3893.26,3891.83,3892.99,974830.0
1762067520,3892.99,3897.0,3892.81,3893.99,1794648.0
1762067700,3894.0,3895.0,3892.56,3894.07,510938.0
1762067880,3894.08,3894.08,3891.24,3891.71,672406.0
1762068060,3891.71,3894.01,3890.8,3890.8,614200.0
1762068240,3890.81,3895.73,3890.81,3893.21,1463578.0
1762068420,3893.21,3893.36,3891.7,3892.99,313948.0
1762068600,3892.99,3894.73,3890.58,3890.67,612392.0
1762068780,3890.67,3892.08,3890.34,3891.9,571538.0
1762068960,3891.91,3894.45,3891.68,3892.67,1060898.0
1762069140,3892.67,3897.76,3891.17,3897.55,940574.0
1762069320,3897.56,3897.63,3896.58,3896.7,500238.0
1762069500,3896.7,3897.94,3896.56,3897.93,614620.0
1762069680,3897.94,3902.15,3897.29,3902.15,926818.0
1762069860,3902.15,3912.13,3902.15,3910.37,5855458.0
1762070040,3910.38,3916.4,3908.38,3910.31,7615378.0
1762070220,3910.56,3910.56,3904.57,3904.57,2775230.0
1762070400,3904.57,3909.34,3904.57,3905.96,3183134.0
1762070580,3905.86,3905.86,3900.3,3900.7,3624726.0
1762070760,3900.83,3901.06,3898.52,3900.68,2116270.0
1762070940,3900.67,3902.71,3899.7,3900.01,784206.0
1762071120,3900.01,3902.39,3900.0,3902.39,818556.0
1762071300,3902.39,3902.39,3900.41,3902.19,619998.0
1762071480,3901.72,3905.67,3901.71,3902.11,1462156.0
1762071660,3901.45,3901.5,3895.18,3897.29,2818416.0
1762071840,3897.29,3898.8,3895.0,3898.79,1011458.0
1762072020,3898.79,3899.39,3895.52,3896.88,830504.0
1762072200,3896.88,3897.46,3895.0,3896.51,755650.0
1762072380,3896.51,3898.49,3895.6,3898.02,678760.0
1762072560,3898.02,3898.02,3895.05,3897.35,1060654.0
1762072740,3897.35,3898.39,3896.9,3898.29,616436.0
1762072920,3898.3,3898.3,3895.88,3896.36,887790.0
1762073100,3896.35,3896.36,3892.0,3893.69,2227738.0
1762073280,3893.69,3894.55,3890.7,3894.54,2467020.0
1762073460,3894.54,3894.55,3892.51,3892.51,558932.0
1762073640,3892.52,3894.28,3892.01,3893.0,674380.0
1762073820,3893.01,3893.33,3891.0,3893.21,787854.0
1762074000,3893.22,3896.32,3892.9,3895.41,1191190.0
1762074180,3895.41,3896.19,3893.5,3895.89,1013358.0
1762074360,3895.89,3900.36,3895.02,3899.11,1868666.0
1762074540,3899.11,3900.09,3893.64,3894.71,2781166.0
1762074720,3894.71,3898.0,3894.71,3897.78,425320.0
1762074900,3897.79,3897.79,3894.0,3895.99,969272.0
1762075080,3896.0,3897.75,3894.74,3897.74,810616.0
1762075260,3897.74,3900.89,3897.74,3900.89,1173864.0
1762075440,3901.43,3901.86,3900.31,3900.58,831114.0
1762075620,3900.57,3901.9,3898.0,3898.01,370084.0
1762075800,3898.0,3898.01,3885.99,3887.26,3778442.0
1762075980,3886.92,3886.92,3880.35,3885.99,6286096.0
1762076160,3885.99,3887.78,3883.4,3886.61,2338926.0
1762076340,3886.31,3886.62,3860.69,3876.62,17273388.0
1762076520,3876.68,3877.01,3872.55,3875.35,5742182.0
1762076700,3875.35,3875.35,3869.56,3870.53,4952300.0
1762076880,3870.54,3873.34,3867.26,3869.02,4314350.0
1762077060,3869.03,3872.68,3868.96,3870.99,3222422.0
1762077240,3870.99,3872.93,3870.0,3872.91,2778078.0
1762077420,3872.9,3874.14,3869.53,3870.77,2627098.0
1762077600,3870.76,3874.45,3870.0,3870.01,2468878.0
1762077780,3870.01,3870.01,3852.43,3859.7,19334654.0
1762077960,3859.69,3865.23,3859.69,3864.5,4475668.0
1762078140,3864.5,3866.52,3863.46,3865.24,2101188.0
1762078320,3865.25,3866.81,3864.16,3865.99,2578608.0
1762078500,3865.99,3865.99,3860.2,3860.2,1998072.0
1762078680,3860.2,3860.58,3856.41,3858.19,3909816.0
1762078860,3858.19,3861.42,3855.68,3860.53,3689174.0
1762079040,3860.53,3860.53,3856.77,3859.19,1473662.0
1762079220,3859.19,3860.47,3856.71,3856.72,1962074.0
1762079400,3856.7,3857.66,3851.26,3855.0,7206404.0
1762079580,3855.01,3857.95,3854.3,3856.97,2243002.0
1762079760,3856.97,3859.46,3855.16,3858.63,2061354.0
1762079940,3858.63,3859.99,3856.04,3859.07,3081908.0
1762080120,3859.07,3859.35,3855.95,3857.59,1213634.0
1762080300,3857.7,3862.84,3857.7,3861.05,2498120.0
1762080480,3861.05,3861.85,3858.19,3858.3,1320636.0
1762080660,3858.21,3860.49,3857.57,3859.99,1362980.0
1762080840,3860.0,3860.5,3857.5,3857.5,911646.0
1762081020,3857.5,3861.64,3857.5,3861.63,1240600.0
1762081200,3861.63,3866.23,3860.43,3866.22,2560608.0
1762081380,3866.23,3869.99,3863.1,3863.29,4700946.0
1762081560,3863.29,3866.61,3862.36,3866.2,1774472.0
1762081740,3865.81,3866.3,3863.3,3866.23,1795918.0
1762081920,3866.22,3866.8,3865.25,3866.05,1037236.0
1762082100,3866.04,3871.53,3864.83,3871.25,2653294.0
1762082280,3871.24,3872.22,3870.22,3871.04,2279250.0
1762082460,3870.64,3873.89,3870.24,3873.01,1448788.0
1762082640,3873.0,3879.08,3873.0,3878.74,4143854.0
1762082820,3878.73,3880.56,3875.96,3878.65,3649024.0
1762083000,3878.66,3891.45,3878.17,3881.37,9314254.0
1762083180,3881.37,3884.4,3880.43,3883.82,2184490.0
1762083360,3883.82,3890.61,3883.42,3889.06,4652642.0
1762083540,3889.13,3892.44,3887.01,3890.0,4476622.0
1762083720,3890.01,3890.01,3887.06,3888.23,2147018.0
1762083900,3888.23,3892.01,3888.23,3890.45,2124796.0
1762084080,3890.69,3893.0,3889.57,3892.05,1528068.0
1762084260,3892.05,3895.57,3892.05,3893.7,5268476.0
1762084440,3893.69,3893.98,3889.29,3890.9,1993844.0
1762084620,3890.9,3891.58,3888.69,3888.7,2574230.0
1762084800,3888.93,3898.98,3887.0,3890.05,5076416.0
1762084980,3890.05,3890.73,3886.19,3889.55,3222382.0
1762085160,3889.56,3891.11,3885.03,3885.41,2408354.0
1762085340,3885.42,3885.93,3883.25,3884.67,2660774.0
1762085520,3884.66,3887.48,3884.66,3886.9,2800300.0
1762085700,3886.9,3890.0,3886.9,3889.38,1015212.0
1762085880,3889.38,3889.54,3886.51,3887.26,1437138.0
1762086060,3887.27,3887.27,3877.32,3879.23,4650944.0
1762086240,3879.23,3883.87,3879.04,3881.43,1826028.0
1762086420,3881.43,3882.37,3879.44,3881.32,1074898.0
1762086600,3881.32,3885.01,3880.63,3881.77,1376050.0
1762086780,3881.77,3882.74,3877.52,3877.7,1523066.0
1762086960,3877.71,3878.71,3873.07,3875.33,4756566.0
1762087140,3875.32,3877.53,3868.98,3877.2,6775834.0
1762087320,3877.21,3878.81,3875.31,3875.31,1924600.0
1762087500,3875.15,3875.16,3870.28,3872.7,2919756.0
1762087680,3872.7,3874.99,3871.44,3874.41,922698.0
1762087860,3874.42,3877.55,3874.41,3874.82,1648338.0
1762088040,3874.82,3877.48,3874.81,3876.79,1032640.0
1762088220,3876.78,3876.79,3874.4,3875.9,990668.0
1762088400,3875.9,3876.09,3872.0,3873.51,2089718.0
1762088580,3873.52,3875.5,3869.86,3870.02,1234040.0
1762088760,3870.36,3870.74,3868.0,3870.0,4462246.0
1762088940,3870.01,3872.79,3869.2,3870.36,1496874.0
1762089120,3870.36,3871.73,3869.29,3869.3,529878.0
1762089300,3869.29,3869.3,3862.49,3862.51,5416810.0
1762089480,3862.51,3864.21,3860.0,3860.01,4085276.0
1762089660,3860.0,3860.98,3852.9,3856.39,9035624.0
1762089840,3856.26,3861.62,3854.1,3859.88,3428782.0
1762090020,3859.88,3861.96,3857.05,3861.18,2806446.0
1762090200,3861.18,3864.05,3858.96,3862.27,4575982.0
1762090380,3862.07,3864.48,3857.59,3859.01,1921400.0
1762090560,3859.02,3859.79,3856.01,3859.19,2404556.0
1762090740,3859.19,3860.93,3858.31,3860.12,1203718.0
1762090920,3860.31,3864.85,3860.11,3864.22,1370148.0
1762091100,3864.22,3864.22,3859.14,3860.45,945058.0
1762091280,3860.45,3866.61,3859.51,3863.31,1953670.0
1762091460,3863.28,3863.73,3862.08,3862.83,802470.0
1762091640,3862.83,3866.61,3862.51,3865.92,1015620.0
1762091820,3865.92,3868.11,3865.88,3866.45,1265528.0
1762092000,3866.45,3866.97,3863.27,3863.96,881188.0
1762092180,3864.88,3871.29,3864.87,3869.36,1981430.0
1762092360,3869.37,3870.77,3868.04,3870.76,1343284.0
1762092540,3870.76,3871.5,3862.44,3862.45,1828408.0
1762092720,3862.45,3862.45,3856.24,3858.25,2813616.0
1762092900,3858.24,3859.43,3856.0,3857.55,1607000.0
1762093080,3857.56,3857.56,3841.5,3847.64,14858656.0
1762093260,3847.48,3847.78,3842.75,3846.4,5881510.0
1762093440,3846.41,3849.79,3844.1,3846.14,2283356.0
1762093620,3846.15,3847.25,3837.35,3841.19,7899168.0
1762093800,3841.37,3845.81,3840.04,3845.37,4061336.0
1762093980,3845.37,3849.69,3845.36,3849.37,2313800.0
1762094160,3848.98,3851.5,3848.41,3850.03,2441958.0
1762094340,3850.02,3855.24,3848.2,3855.24,2153194.0
1762094520,3855.58,3857.43,3847.51,3847.51,3681406.0
1762094700,3847.51,3850.74,3841.0,3844.15,2732480.0
1762094880,3844.15,3852.0,3844.15,3849.36,1505744.0
1762095060,3849.73,3857.76,3849.55,3854.35,3198414.0
1762095240,3854.13,3857.95,3854.13,3855.83,1536312.0
1762095420,3855.83,3856.44,3849.35,3851.4,1197640.0
1762095600,3851.4,3851.4,3844.16,3848.35,1348458.0
1762095780,3848.39,3852.34,3848.39,3852.33,936418.0
1762095960,3852.33,3852.34,3846.38,3849.3,1021460.0
1762096140,3849.3,3859.39,3849.09,3852.01,2604622.0
1762096320,3852.01,3856.0,3850.32,3855.42,1682612.0
1762096500,3855.42,3857.83,3852.95,3854.98,1306306.0
1762096680,3854.98,3858.0,3853.0,3858.0,1332872.0
1762096860,3858.0,3861.7,3855.0,3861.01,2055366.0
1762097040,3861.0,3868.67,3859.74,3865.45,3480736.0
1762097220,3865.45,3865.99,3862.0,3865.99,1373008.0
1762097400,3865.99,3869.6,3863.66,3867.01,2608844.0
1762097580,3867.01,3868.17,3866.0,3866.01,1324562.0
1762097760,3865.84,3865.84,3860.4,3862.05,1553476.0
1762097940,3862.05,3866.82,3858.32,3859.33,1741990.0
1762098120,3859.33,3859.33,3848.54,3856.97,2830526.0
1762098300,3856.97,3861.29,3856.97,3859.56,1758890.0
1762098480,3859.56,3859.67,3855.55,3855.56,848588.0
1762098660,3855.55,3857.91,3853.17,3857.91,1119198.0
1762098840,3857.91,3858.52,3855.1,3856.04,915164.0
1762099020,3856.04,3856.04,3850.81,3851.63,1712950.0
1762099200,3851.64,3856.88,3845.85,3853.27,5245578.0
1762099380,3853.27,3853.76,3846.84,3847.35,2038560.0
1762099560,3847.79,3850.11,3845.65,3847.51,2312606.0
1762099740,3847.76,3854.81,3847.76,3853.48,2217432.0
1762099920,3853.48,3853.49,3843.19,3845.12,3013600.0
1762100100,3845.66,3847.86,3838.38,3847.85,5572264.0
1762100280,3847.86,3850.76,3844.11,3850.76,1825886.0
1762100460,3850.77,3853.7,3849.01,3853.7,1604288.0
1762100640,3853.71,3860.99,3853.7,3857.69,3770554.0
1762100820,3857.68,3858.83,3856.06,3858.01,1019014.0
1762101000,3858.01,3859.2,3851.75,3856.17,1773628.0
1762101180,3856.16,3857.31,3849.23,3856.78,1348078.0
1762101360,3856.78,3858.11,3852.57,3854.22,1038254.0
1762101540,3854.22,3856.82,3853.71,3856.49,756408.0
1762101720,3856.44,3860.0,3856.3,3859.67,1225374.0
1762101900,3859.65,3860.04,3855.6,3858.98,1061042.0
1762102080,3858.99,3859.03,3855.47,3856.46,740936.0
1762102260,3856.46,3860.28,3856.2,3858.93,1005114.0
1762102440,3858.93,3863.0,3857.95,3862.28,1207992.0
1762102620,3862.29,3863.58,3861.76,3862.76,1037870.0
1762102800,3862.75,3862.76,3858.91,3861.26,1014876.0
1762102980,3861.47,3861.48,3856.98,3858.45,740292.0
1762103160,3858.52,3861.08,3857.6,3859.62,919594.0
1762103340,3859.62,3860.15,3857.39,3859.34,547304.0
1762103520,3859.21,3859.21,3856.98,3857.91,546720.0
1762103700,3857.91,3860.0,3856.97,3858.94,625052.0
1762103880,3858.95,3858.95,3852.12,3854.61,872094.0
1762104060,3854.61,3856.0,3852.7,3855.99,839694.0
1762104240,3855.99,3860.48,3855.99,3858.63,1307848.0
1762104420,3858.63,3860.0,3857.68,3857.69,345716.0
1762104600,3857.68,3857.88,3853.98,3854.64,621400.0
1762104780,3855.11,3855.19,3850.52,3851.74,836290.0
1762104960,3851.74,3854.98,3851.55,3853.3,460642.0
1762105140,3853.3,3854.68,3852.04,3852.57,418114.0
1762105320,3852.57,3854.91,3851.18,3854.5,440520.0
1762105500,3854.5,3855.12,3852.32,3852.32,409084.0
1762105680,3852.32,3852.96,3851.0,3852.0,845710.0
1762105860,3852.0,3852.01,3847.64,3849.77,1220448.0
1762106040,3849.77,3855.88,3849.25,3855.88,602746.0
1762106220,3855.87,3858.06,3855.0,3857.69,638888.0
1762106400,3857.69,3857.7,3855.04,3856.24,479092.0
1762106580,3856.25,3857.78,3855.24,3857.76,278918.0
1762106760,3857.76,3862.72,3856.51,3858.0,1240494.0
1762106940,3858.0,3860.38,3857.74,3857.92,801284.0
1762107120,3857.92,3858.97,3855.0,3855.0,313312.0
1762107300,3855.01,3855.66,3853.52,3854.05,341088.0
1762107480,3854.05,3860.13,3853.79,3860.12,562696.0
1762107660,3860.12,3860.23,3858.65,3859.69,533304.0
1762107840,3859.69,3859.69,3856.31,3857.48,370774.0
1762108020,3857.48,3859.14,3857.48,3858.92,183766.0
1762108200,3858.91,3861.0,3857.49,3860.99,441920.0
1762108380,3861.0,3861.2,3858.77,3860.52,414734.0
1762108560,3860.51,3865.44,3859.37,3863.37,1940258.0
1762108740,3863.37,3864.02,3860.83,3863.75,957952.0
1762108920,3863.75,3864.43,3863.0,3863.28,391680.0
1762109100,3863.27,3865.43,3863.27,3863.79,558294.0
1762109280,3863.79,3864.89,3862.5,3862.5,341108.0
1762109460,3862.5,3864.0,3860.36,3862.32,566606.0
1762109640,3862.32,3864.58,3861.3,3863.09,334024.0
1762109820,3862.72,3863.56,3860.12,3862.44,679280.0
1762110000,3862.44,3862.99,3860.82,3862.16,758388.0
1762110180,3862.16,3862.23,3859.09,3860.5,791892.0
1762110360,3860.5,3860.51,3854.25,3857.37,1613074.0
1762110540,3857.37,3862.36,3856.8,3861.53,707738.0
1762110720,3861.1,3861.35,3859.63,3860.22,269772.0
1762110900,3860.23,3860.23,3857.0,3858.26,290474.0
1762111080,3858.27,3858.27,3855.0,3855.01,548546.0
1762111260,3855.0,3855.01,3851.65,3852.78,751364.0
1762111440,3852.77,3854.11,3852.59,3852.61,548608.0
1762111620,3852.6,3852.61,3848.35,3848.64,1206620.0
1762111800,3848.64,3850.56,3847.13,3850.21,1269386.0
1762111980,3850.2,3855.59,3849.15,3854.45,1508176.0
1762112160,3854.25,3854.25,3840.0,3844.32,4655312.0
1762112340,3844.32,3847.2,3844.02,3844.99,836670.0
1762112520,3844.99,3845.01,3842.1,3842.88,1915646.0
1762112700,3842.88,3846.55,3842.88,3845.27,1007054.0
1762112880,3845.28,3847.18,3844.22,3844.74,690740.0
1762113060,3844.74,3850.11,3844.63,3850.11,820012.0
1762113240,3850.1,3855.03,3849.54,3854.23,2348604.0
1762113420,3854.18,3854.38,3852.06,3854.38,392818.0
1762113600,3854.38,3854.52,3851.43,3852.67,442176.0
1762113780,3852.67,3856.36,3852.0,3854.41,544632.0
1762113960,3854.41,3857.0,3853.76,3853.76,760314.0
1762114140,3853.76,3854.69,3848.71,3848.71,609252.0
1762114320,3848.72,3849.02,3846.0,3846.39,586552.0
1762114500,3846.39,3849.46,3846.38,3849.46,338794.0
1762114680,3849.45,3852.87,3848.12,3852.44,259192.0
1762114860,3852.44,3852.52,3850.4,3851.88,281976.0
1762115040,3851.88,3852.9,3849.54,3850.25,273028.0
1762115220,3850.25,3851.61,3849.93,3851.19,266526.0
1762115400,3851.19,3853.71,3850.7,3853.7,374192.0
1762115580,3853.7,3855.49,3853.7,3854.87,474748.0
1762115760,3854.87,3855.6,3853.88,3855.4,248950.0
1762115940,3855.41,3855.71,3854.46,3854.99,625762.0
1762116120,3855.0,3855.46,3852.32,3852.71,496784.0
1762116300,3852.71,3852.93,3852.0,3852.76,260632.0
1762116480,3853.29,3855.48,3852.97,3853.98,503158.0
1762116660,3853.98,3858.14,3853.98,3857.45,739066.0
1762116840,3857.46,3857.69,3855.96,3857.32,257686.0
1762117020,3857.41,3857.43,3856.58,3857.19,238416.0
1762117200,3857.19,3861.74,3857.19,3861.0,1068330.0
1762117380,3861.01,3861.01,3858.0,3858.2,490082.0
1762117560,3858.01,3859.29,3857.74,3857.75,342126.0
1762117740,3857.75,3857.76,3854.1,3855.8,712324.0
1762117920,3855.8,3855.8,3849.62,3849.83,1896578.0
1762118100,3849.82,3850.0,3848.39,3849.23,577870.0
1762118280,3849.22,3851.76,3849.22,3851.01,1289826.0
1762118460,3851.26,3852.58,3850.91,3851.89,307002.0
1762118640,3851.9,3852.07,3851.24,3852.07,114794.0
1762118820,3852.06,3853.34,3851.88,3851.89,177212.0
1762119000,3851.9,3855.88,3851.89,3853.98,762684.0
1762119180,3853.99,3854.13,3853.32,3853.78,309670.0
1762119360,3853.78,3859.29,3853.04,3859.0,737020.0
1762119540,3859.01,3859.43,3858.0,3858.72,724374.0
1762119720,3858.72,3859.67,3855.71,3859.67,385272.0
1762119900,3859.67,3862.79,3859.67,3861.2,741846.0
1762120080,3861.19,3867.45,3861.19,3866.88,2104622.0
1762120260,3866.88,3867.37,3865.17,3865.25,778926.0
1762120440,3865.24,3865.24,3862.92,3863.22,308214.0
1762120620,3863.21,3863.22,3861.55,3861.55,171218.0
1762120800,3859.53,3860.59,3856.58,3857.19,633784.0
1762120980,3857.19,3858.96,3856.09,3857.7,523266.0
1762121160,3857.71,3861.59,3857.7,3860.66,946534.0
1762121340,3860.66,3860.66,3856.84,3856.84,526024.0
1762121520,3856.85,3857.8,3854.33,3855.24,833852.0
1762121700,3855.5,3856.7,3854.78,3855.4,518730.0
1762121880,3855.4,3859.06,3855.39,3859.06,322758.0
1762122060,3859.06,3861.38,3858.68,3860.49,549688.0
1762122240,3861.05,3861.9,3859.54,3860.19,511010.0
1762122420,3860.18,3860.19,3858.23,3858.52,240542.0
1762122600,3858.53,3858.84,3851.1,3851.1,952750.0
1762122780,3851.0,3851.0,3842.49,3848.66,2701336.0
1762122960,3849.71,3851.29,3842.42,3844.6,2198228.0
1762123140,3844.59,3846.45,3843.27,3845.46,488718.0
1762123320,3845.47,3848.44,3844.99,3848.43,639866.0
1762123500,3848.44,3849.99,3845.45,3849.91,627546.0
1762123680,3849.92,3851.58,3849.8,3849.9,391322.0
1762123860,3849.9,3852.53,3849.88,3852.14,307068.0
1762124040,3852.15,3852.15,3847.61,3850.52,758492.0
1762124220,3850.52,3853.39,3848.02,3853.39,597556.0
1762124400,3854.03,3863.57,3854.03,3862.16,3463236.0
1762124580,3862.17,3866.55,3860.01,3866.06,3143980.0
1762124760,3866.07,3869.99,3861.09,3869.83,2473040.0
1762124940,3869.99,3877.25,3869.99,3871.18,5243508.0
1762125120,3871.18,3880.96,3870.6,3879.62,3894186.0
1762125300,3879.0,3880.58,3872.48,3875.98,2569088.0
1762125480,3875.98,3878.58,3872.17,3873.85,2760624.0
1762125660,3873.85,3874.21,3871.36,3872.29,1001828.0
1762125840,3872.29,3873.46,3869.13,3870.82,1078398.0
1762126020,3870.54,3875.99,3870.45,3872.45,1428126.0
1762126200,3872.13,3876.62,3870.83,3872.39,1060530.0
1762126380,3872.39,3875.0,3870.48,3875.0,2098130.0
1762126560,3875.0,3875.71,3872.82,3873.55,1029050.0
1762126740,3873.54,3900.0,3873.54,3892.0,26089284.0
1762126920,3891.8,3905.78,3890.9,3899.5,11583912.0
1762127100,3899.5,3904.03,3899.34,3903.62,3601700.0
1762127280,3903.63,3905.68,3899.09,3904.29,3363428.0
1762127460,3904.3,3909.89,3904.29,3909.64,4518570.0
1762127640,3909.64,3913.23,3908.37,3913.0,5670156.0
1762127820,3912.99,3914.72,3904.79,3904.8,4476096.0
1762128000,3904.79,3908.96,3901.0,3901.44,5793416.0
1762128180,3901.45,3907.6,3898.43,3906.35,3201054.0
1762128360,3906.36,3909.39,3905.41,3906.73,3538114.0
1762128540,3906.73,3912.38,3905.99,3907.62,3957790.0
1762128720,3907.63,3909.33,3903.65,3906.99,2760316.0
1762128900,3907.14,3913.33,3905.93,3908.26,4138500.0
1762129080,3908.26,3912.0,3908.26,3909.21,1404334.0
1762129260,3909.21,3909.21,3901.03,3901.28,3539494.0
1762129440,3901.27,3903.0,3893.04,3893.29,3955378.0
1762129620,3893.31,3895.54,3890.84,3892.47,4784542.0
1762129800,3892.48,3895.73,3889.63,3889.75,2862432.0
1762129980,3889.75,3890.0,3886.07,3886.47,3816090.0
1762130160,3886.47,3887.64,3884.19,3886.2,2317956.0
1762130340,3886.2,3886.66,3883.45,3885.28,2483716.0
1762130520,3885.57,3886.8,3883.64,3886.49,1918454.0
1762130700,3886.49,3890.82,3884.01,3884.17,2646506.0
1762130880,3884.17,3884.62,3881.99,3882.1,2230398.0
1762131060,3881.96,3881.96,3870.74,3873.17,8020618.0
1762131240,3873.18,3873.18,3861.19,3864.99,7651624.0
1762131420,3865.0,3867.44,3862.7,3863.3,4048536.0
1762131600,3863.0,3863.98,3851.0,3853.71,11545498.0
1762131780,3853.63,3859.78,3852.0,3853.99,4406772.0
1762131960,3854.52,3858.08,3848.38,3857.12,8175548.0
1762132140,3857.11,3861.09,3853.11,3857.82,5814012.0
1762132320,3858.0,3858.46,3855.43,3857.23,2607054.0
1762132500,3857.23,3859.4,3851.58,3857.05,3212190.0
1762132680,3857.05,3859.66,3851.96,3853.27,3538800.0
1762132860,3853.27,3855.66,3848.24,3849.64,3673582.0
1762133040,3849.21,3850.01,3839.71,3839.78,9996964.0
1762133220,3840.4,3850.42,3840.39,3846.36,7767170.0
1762133400,3846.36,3850.32,3844.88,3849.62,3866986.0
1762133580,3849.84,3850.72,3832.31,3834.63,9713730.0
1762133760,3834.88,3843.17,3826.67,3842.39,12283788.0
1762133940,3841.96,3841.96,3836.0,3836.52,3051116.0
1762134120,3836.82,3843.61,3835.35,3840.61,3263142.0
1762134300,3840.61,3844.06,3838.17,3838.17,3118168.0
1762134480,3837.2,3840.87,3834.36,3834.6,3936390.0
1762134660,3834.59,3839.06,3834.0,3838.68,1863842.0
1762134840,3838.68,3838.68,3833.4,3836.35,1785786.0
1762135020,3836.56,3837.6,3834.18,3835.42,1447526.0
1762135200,3835.17,3840.08,3834.34,3835.8,3958164.0
1762135380,3835.8,3835.81,3828.44,3831.59,6236854.0
1762135560,3831.43,3832.42,3821.78,3831.44,8333810.0
1762135740,3831.44,3831.44,3823.36,3825.58,3663480.0
1762135920,3825.13,3835.68,3825.01,3832.37,4035976.0
1762136100,3832.37,3832.86,3817.84,3822.41,6612700.0
1762136280,3822.42,3828.6,3822.05,3828.29,3642274.0
1762136460,3828.29,3831.04,3825.74,3828.6,3303616.0
1762136640,3828.61,3831.83,3824.55,3824.55,2565690.0
1762136820,3824.56,3824.85,3810.08,3811.98,17144216.0
1762137000,3811.41,3811.41,3786.47,3803.81,30770874.0
1762137180,3804.19,3804.19,3790.99,3797.68,10981136.0
1762137360,3797.79,3798.34,3787.4,3795.92,8654810.0
1762137540,3796.21,3796.3,3787.79,3791.0,7463864.0
1762137720,3790.64,3795.01,3789.25,3793.15,3353120.0
1762137900,3793.13,3793.2,3786.28,3790.17,5283542.0
1762138080,3790.16,3794.61,3787.5,3793.26,4118374.0
1762138260,3793.26,3802.69,3792.52,3801.17,7150334.0
1762138440,3800.81,3810.79,3796.51,3796.52,13411814.0
1762138620,3796.51,3798.47,3794.78,3797.39,6825406.0
1762138800,3797.39,3804.63,3796.38,3801.87,3925280.0
1762138980,3802.05,3805.0,3800.22,3800.23,4291060.0
1762139160,3800.22,3804.12,3795.25,3798.02,3077150.0
1762139340,3798.02,3798.02,3769.21,3776.3,17263154.0
1762139520,3776.76,3777.17,3738.02,3753.58,51305396.0
1762139700,3753.58,3762.42,3740.8,3758.46,14276554.0
1762139880,3758.74,3769.82,3757.57,3760.05,11579294.0
1762140060,3760.53,3760.59,3746.26,3747.43,16260526.0
1762140240,3747.63,3750.97,3744.91,3745.0,13761976.0
1762140420,3745.15,3752.11,3739.07,3750.42,10653592.0
1762140600,3750.43,3750.89,3731.89,3741.88,15925186.0
1762140780,3741.17,3756.05,3739.75,3753.82,10321344.0
1762140960,3753.82,3760.0,3748.66,3753.38,7458822.0
1762141140,3753.26,3758.4,3751.02,3755.75,4864522.0
1762141320,3755.56,3756.41,3749.96,3751.05,2653614.0
1762141500,3751.06,3751.06,3734.92,3742.44,12859854.0
1762141680,3742.01,3744.27,3737.64,3740.62,3736460.0
1762141860,3740.84,3741.13,3727.84,3729.99,11872960.0
1762142040,3730.47,3735.0,3727.0,3730.26,5727788.0
1762142220,3730.45,3738.46,3730.45,3734.73,4623524.0
1762142400,3734.73,3734.73,3725.0,3730.42,12355872.0
1762142580,3730.67,3733.45,3720.64,3724.34,12774980.0
1762142760,3724.99,3725.0,3713.3,3721.42,13464554.0
1762142940,3721.2,3727.11,3717.01,3720.26,6075388.0
1762143120,3721.18,3727.19,3717.88,3727.18,6399478.0
1762143300,3727.18,3729.38,3722.14,3727.08,9073326.0
1762143480,3727.09,3729.36,3723.0,3727.58,4336688.0
1762143660,3727.57,3737.44,3724.52,3737.43,6860248.0
1762143840,3737.44,3738.55,3732.19,3734.49,5627808.0
1762144020,3734.49,3743.0,3733.71,3736.23,7223340.0
1762144200,3736.24,3736.59,3731.15,3735.08,3906818.0
1762144380,3734.67,3739.63,3734.67,3739.63,4660354.0
1762144560,3739.62,3740.86,3733.88,3736.88,4478302.0
1762144740,3736.89,3739.21,3733.12,3733.85,3243670.0
1762144920,3733.85,3737.54,3727.29,3727.3,4321122.0
1762145100,3727.29,3731.97,3727.29,3730.38,2596210.0
1762145280,3730.41,3738.41,3729.03,3737.9,2094262.0
1762145460,3737.89,3741.93,3737.87,3741.93,3794838.0
1762145640,3741.93,3745.93,3740.85,3742.26,5414042.0
1762145820,3742.26,3745.0,3741.19,3744.77,3302374.0
1762146000,3744.76,3747.76,3743.0,3746.94,5107910.0
1762146180,3746.24,3751.62,3746.1,3750.82,4565374.0
1762146360,3750.81,3757.69,3750.25,3756.81,5974486.0
1762146540,3757.01,3758.47,3749.72,3749.72,5471038.0
1762146720,3749.71,3762.73,3745.13,3760.21,7525680.0
1762146900,3759.21,3762.0,3750.69,3751.27,4804870.0
1762147080,3750.94,3752.78,3748.91,3751.74,2752732.0
1762147260,3751.74,3756.35,3748.9,3749.64,2066106.0
1762147440,3749.84,3755.32,3749.49,3754.72,1945392.0
1762147620,3754.72,3757.49,3753.32,3755.0,983458.0
1762147800,3755.75,3757.41,3753.13,3754.4,1260270.0
1762147980,3754.4,3754.78,3748.21,3748.65,1398346.0
1762148160,3748.65,3748.8,3739.0,3739.06,4814730.0
1762148340,3738.9,3739.81,3735.0,3736.16,6820460.0
1762148520,3736.15,3737.59,3732.99,3734.39,3869372.0
1762148700,3734.82,3735.52,3730.32,3730.5,3220550.0
1762148880,3730.51,3733.62,3725.98,3732.1,8138618.0
1762149060,3732.09,3734.86,3727.46,3730.56,2938280.0
1762149240,3730.43,3731.94,3728.67,3730.53,5940876.0
1762149420,3730.08,3730.43,3727.49,3730.25,1496952.0
1762149600,3730.26,3735.93,3726.88,3734.36,3147322.0
1762149780,3734.35,3737.61,3731.91,3735.75,1798408.0
1762149960,3735.48,3736.85,3732.71,3736.85,1759472.0
1762150140,3736.85,3739.43,3714.73,3716.32,11827488.0
1762150320,3716.31,3719.48,3715.48,3717.95,5883752.0
1762150500,3717.96,3728.35,3715.5,3727.84,4428974.0
1762150680,3727.74,3729.51,3719.28,3724.03,3632430.0
1762150860,3724.02,3726.15,3720.0,3724.06,1958656.0
1762151040,3723.68,3728.6,3720.34,3720.7,1885334.0
1762151220,3720.7,3723.91,3720.41,3722.15,1818442.0
1762151400,3722.15,3724.55,3716.33,3720.78,4339654.0
1762151580,3720.49,3726.69,3719.59,3726.66,2843002.0
1762151760,3726.67,3730.0,3725.0,3726.59,2620350.0
1762151940,3726.59,3726.59,3703.3,3708.84,14196616.0
1762152120,3708.84,3715.02,3703.86,3708.23,10439016.0
1762152300,3708.23,3708.34,3690.94,3692.77,32345984.0
1762152480,3693.09,3710.8,3682.26,3708.6,29069742.0
1762152660,3708.6,3718.44,3707.59,3716.01,9847906.0
1762152840,3715.92,3715.92,3703.89,3708.25,5259410.0
1762153020,3708.24,3717.64,3707.81,3717.01,3985296.0
1762153200,3717.01,3717.02,3707.52,3712.99,6473148.0
1762153380,3712.99,3714.67,3706.37,3709.58,3524758.0
1762153560,3709.59,3709.59,3697.24,3706.92,9127620.0
1762153740,3706.64,3713.07,3705.49,3708.0,3712182.0
1762153920,3708.01,3717.94,3707.51,3715.0,5879826.0
1762154100,3715.0,3718.02,3712.63,3716.77,5026624.0
1762154280,3716.46,3717.94,3710.46,3714.07,2669138.0
1762154460,3713.86,3723.85,3710.01,3722.14,7748280.0
1762154640,3721.38,3732.3,3721.12,3725.02,14548596.0
1762154820,3724.94,3731.48,3722.01,3725.51,5253244.0
1762155000,3725.3,3729.36,3721.7,3729.35,3107850.0
1762155180,3729.35,3733.22,3724.56,3727.86,4406794.0
1762155360,3727.86,3735.98,3726.24,3730.63,3500834.0
1762155540,3730.63,3732.85,3724.37,3724.37,2916980.0
1762155720,3724.32,3724.33,3710.56,3710.58,5632528.0
1762155900,3710.5,3713.66,3707.51,3709.28,7325960.0
1762156080,3709.28,3717.07,3708.97,3714.8,4870384.0
1762156260,3714.8,3719.53,3714.79,3718.31,2134262.0
1762156440,3718.32,3720.0,3713.44,3718.65,1542968.0
1762156620,3718.64,3718.84,3711.57,3713.09,1509096.0
1762156800,3713.1,3715.57,3709.35,3714.43,3203648.0
1762156980,3714.44,3715.78,3711.66,3713.24,1595920.0
1762157160,3713.24,3715.7,3709.28,3710.74,3439262.0
1762157340,3710.73,3717.07,3710.21,3715.76,3286984.0
1762157520,3715.77,3716.43,3711.7,3712.72,1384252.0
1762157700,3712.73,3714.61,3705.0,3713.3,3097830.0
1762157880,3713.29,3713.3,3706.65,3710.28,2696964.0
1762158060,3710.28,3710.28,3701.14,3704.45,3838958.0
1762158240,3704.37,3705.41,3697.73,3700.33,5493352.0
1762158420,3700.32,3701.87,3693.53,3700.28,6855664.0
1762158600,3700.46,3704.09,3697.71,3699.64,3002582.0
1762158780,3699.76,3703.84,3698.49,3701.0,1969394.0
1762158960,3700.99,3703.63,3693.1,3694.69,3612650.0
1762159140,3694.68,3697.99,3688.2,3696.69,10007768.0
1762159320,3696.69,3698.76,3694.14,3697.49,2192014.0
1762159500,3697.48,3698.76,3688.84,3691.25,4772122.0
1762159680,3691.46,3703.94,3686.05,3703.36,9396442.0
1762159860,3703.73,3719.59,3703.73,3718.35,13539718.0
1762160040,3718.09,3718.25,3709.0,3710.43,5604026.0
1762160220,3710.43,3716.92,3708.03,3714.92,3799026.0
1762160400,3714.65,3718.36,3711.88,3718.36,2771628.0
1762160580,3718.71,3726.34,3718.71,3725.41,7102288.0
1762160760,3725.49,3739.03,3724.01,3735.0,15124358.0
1762160940,3735.01,3737.09,3725.11,3733.89,12380560.0
1762161120,3734.64,3737.7,3731.36,3733.64,6764730.0
1762161300,3733.64,3733.64,3727.7,3730.0,4985860.0
1762161480,3729.99,3730.2,3717.03,3719.12,5190358.0
1762161660,3719.12,3720.41,3713.15,3713.91,3698902.0
1762161840,3714.2,3714.95,3704.87,3710.31,6454542.0
1762162020,3710.63,3716.16,3708.61,3712.21,4212744.0
1762162200,3711.46,3718.26,3710.73,3713.67,2427944.0
1762162380,3713.67,3713.67,3706.06,3707.45,3554834.0
1762162560,3707.45,3712.4,3706.29,3708.12,1603964.0
1762162740,3708.13,3708.13,3703.0,3706.12,4212904.0
1762162920,3706.13,3707.52,3702.69,3707.24,1286534.0
1762163100,3707.24,3709.19,3703.71,3703.71,2977920.0
1762163280,3703.71,3706.8,3702.05,3703.07,1470738.0
1762163460,3702.66,3702.66,3697.44,3697.57,6864464.0
1762163640,3697.58,3701.89,3694.04,3700.91,4327990.0
1762163820,3700.36,3704.93,3697.65,3701.72,4353652.0
1762164000,3701.72,3707.79,3701.72,3707.47,2651454.0
1762164180,3707.47,3711.35,3701.56,3708.15,3651038.0
1762164360,3708.16,3711.25,3705.96,3710.69,1662942.0
1762164540,3710.68,3712.92,3709.25,3709.26,3077296.0
1762164720,3709.26,3711.03,3705.92,3710.62,1813634.0
1762164900,3710.62,3712.5,3709.46,3710.76,1415806.0
1762165080,3710.76,3714.44,3709.68,3710.71,1178866.0
1762165260,3710.67,3713.57,3709.62,3712.74,1291168.0
1762165440,3712.75,3715.08,3709.4,3709.79,1667596.0
1762165620,3709.79,3717.76,3709.4,3715.92,2517128.0
1762165800,3715.18,3715.18,3704.35,3706.28,3594700.0
1762165980,3706.28,3707.17,3702.57,3704.01,2828248.0
1762166160,3704.01,3708.56,3704.01,3705.55,2180684.0
1762166340,3705.55,3709.0,3703.02,3707.06,1551598.0
1762166520,3706.68,3706.85,3701.01,3702.32,2299140.0
1762166700,3702.31,3703.18,3695.42,3701.76,6461122.0
1762166880,3701.77,3704.86,3701.0,3701.0,4913174.0
1762167060,3701.01,3703.99,3695.72,3697.44,2386794.0
1762167240,3697.44,3700.66,3694.37,3700.65,2171192.0
1762167420,3700.66,3700.93,3649.31,3674.55,57209686.0
1762167600,3674.36,3692.37,3671.76,3688.99,20830568.0
1762167780,3688.95,3707.75,3684.93,3693.23,12477900.0
1762167960,3693.72,3703.81,3692.53,3703.61,5820026.0
1762168140,3703.61,3704.54,3698.13,3700.71,7058196.0
1762168320,3700.71,3701.82,3694.34,3694.73,6306106.0
1762168500,3694.35,3722.89,3694.35,3706.84,19888926.0
1762168680,3706.84,3708.01,3704.44,3707.15,3437330.0
1762168860,3706.77,3708.0,3695.88,3696.37,5502614.0
1762169040,3696.38,3698.42,3694.78,3697.12,2618674.0
1762169220,3697.11,3707.0,3696.0,3704.99,3495500.0
1762169400,3705.0,3707.88,3703.75,3705.34,2304396.0
1762169580,3705.34,3706.71,3698.78,3699.13,2383822.0
1762169760,3699.36,3704.5,3694.89,3703.2,2891178.0
1762169940,3703.2,3707.38,3703.2,3705.88,3175592.0
1762170120,3705.87,3710.0,3705.87,3709.01,2773384.0
1762170300,3709.0,3715.31,3708.04,3713.13,5745002.0
1762170480,3713.13,3717.65,3712.47,3714.57,4736124.0
1762170660,3714.57,3715.37,3708.12,3711.76,2960078.0
1762170840,3711.75,3715.56,3708.68,3709.92,2289042.0
1762171020,3709.9,3710.85,3707.14,3710.01,2958070.0
1762171200,3710.0,3711.9,3706.74,3708.91,2637696.0
1762171380,3708.91,3716.99,3702.98,3707.0,5383836.0
1762171560,3707.81,3714.02,3706.93,3713.48,2491346.0
1762171740,3713.59,3718.54,3711.0,3717.28,2684276.0
1762171920,3717.27,3725.84,3716.54,3720.95,5925868.0
1762172100,3720.96,3726.88,3720.17,3723.16,6090812.0
1762172280,3723.16,3726.36,3722.82,3725.35,3018484.0
1762172460,3725.35,3726.49,3720.4,3721.8,2301138.0
1762172640,3721.8,3723.0,3719.36,3722.84,1796258.0
1762172820,3722.83,3725.31,3717.2,3723.99,4442086.0
1762173000,3724.35,3724.7,3716.0,3717.77,2227772.0
1762173180,3717.76,3718.51,3715.34,3717.74,2075496.0
1762173360,3717.73,3717.74,3710.21,3710.65,3625858.0
1762173540,3710.64,3714.76,3710.64,3713.14,2210038.0
1762173720,3712.26,3717.27,3711.44,3711.58,1354892.0
1762173900,3711.57,3717.07,3711.57,3716.02,930212.0
1762174080,3716.02,3717.33,3712.8,3715.64,978458.0
1762174260,3715.64,3715.64,3713.33,3713.92,1007690.0
1762174440,3713.92,3713.93,3707.51,3707.92,1919058.0
1762174620,3707.72,3708.55,3706.01,3707.59,2344750.0
1762174800,3706.9,3707.31,3702.01,3707.11,2779148.0
1762174980,3707.11,3708.97,3705.12,3705.14,1729346.0
1762175160,3705.13,3705.68,3697.13,3697.22,4780790.0
1762175340,3697.22,3699.5,3689.52,3693.42,6384596.0
1762175520,3693.66,3702.75,3693.66,3699.98,3935490.0
1762175700,3699.97,3700.36,3696.89,3697.24,1602192.0
1762175880,3697.23,3698.72,3694.26,3695.18,3123356.0
1762176060,3695.18,3699.13,3694.77,3698.99,2159850.0
1762176240,3698.99,3715.0,3697.4,3700.54,15788286.0
1762176420,3700.67,3705.97,3700.67,3703.76,1928634.0
1762176600,3703.76,3713.81,3703.75,3713.33,5248670.0
1762176780,3713.22,3720.84,3713.21,3715.86,5530918.0
1762176960,3715.87,3722.99,3715.86,3721.12,3056762.0
1762177140,3721.12,3722.0,3712.96,3716.08,2807862.0
1762177320,3715.99,3716.0,3712.97,3714.25,1338378.0
1762177500,3714.26,3722.25,3712.18,3715.28,3152796.0
1762177680,3715.27,3720.0,3713.0,3718.39,1730392.0
1762177860,3718.39,3720.0,3711.3,3719.01,3136460.0
1762178040,3719.01,3726.72,3719.01,3722.57,4477718.0
1762178220,3722.56,3722.57,3717.57,3718.48,2369516.0
1762178400,3718.47,3725.56,3718.47,3724.52,3615182.0
1762178580,3724.52,3735.97,3722.49,3733.2,9613320.0
1762178760,3733.2,3747.35,3732.4,3737.52,16834892.0
1762178940,3737.54,3738.26,3730.16,3732.01,4889452.0
1762179120,3732.01,3736.43,3723.08,3723.78,9254832.0
1762179300,3724.18,3725.05,3721.19,3722.78,5716534.0
1762179480,3722.79,3727.17,3720.34,3722.01,5737044.0
1762179660,3722.0,3722.45,3720.0,3720.8,2679348.0
1762179840,3720.81,3723.55,3716.46,3721.26,4202586.0
1762180020,3721.26,3721.53,3717.84,3720.47,2234368.0
1762180200,3720.48,3723.64,3711.62,3714.24,6133740.0
1762180380,3714.25,3717.63,3703.97,3708.61,6771272.0
1762180560,3708.61,3723.66,3708.61,3722.68,6852702.0
1762180740,3722.67,3726.0,3710.02,3711.29,4972286.0
1762180920,3710.82,3714.88,3708.01,3713.68,4737618.0
1762181100,3713.11,3725.6,3709.34,3722.2,6776014.0
1762181280,3722.0,3725.61,3717.29,3721.06,4953544.0
1762181460,3721.05,3729.43,3717.98,3726.72,5709046.0
1762181640,3727.07,3730.78,3723.38,3730.78,7418046.0
1762181820,3730.61,3733.6,3727.27,3732.8,6307428.0
1762182000,3733.7,3737.59,3715.92,3716.51,8703854.0
1762182180,3717.15,3720.0,3709.86,3711.05,9135012.0
1762182360,3711.06,3716.15,3706.29,3716.15,5765082.0
1762182540,3716.05,3716.05,3705.0,3707.99,5094852.0
1762182720,3708.68,3712.33,3707.22,3708.64,2718926.0
1762182900,3708.56,3708.56,3696.46,3697.15,10690314.0
1762183080,3697.81,3704.74,3696.08,3696.08,6263594.0
1762183260,3696.08,3699.4,3680.09,3689.29,14283480.0
1762183440,3689.29,3692.26,3664.49,3668.03,24422466.0
1762183620,3667.9,3671.41,3624.07,3633.81,81615914.0
1762183800,3634.07,3638.43,3592.69,3604.5,87389076.0
1762183980,3607.15,3622.78,3576.7,3619.53,56480038.0
1762184160,3619.83,3628.77,3612.28,3624.57,22263986.0
1762184340,3625.12,3633.0,3608.39,3609.35,19368088.0
1762184520,3609.35,3612.59,3588.23,3601.26,29148380.0
1762184700,3601.56,3614.36,3589.76,3591.94,17136408.0
1762184880,3591.93,3594.71,3580.03,3593.65,21056550.0
1762185060,3592.54,3604.74,3586.7,3596.58,13786050.0
1762185240,3595.8,3600.01,3588.54,3597.62,10281242.0
1762185420,3597.63,3598.35,3586.5,3587.37,6337190.0
1762185600,3588.02,3591.38,3581.28,3582.44,14346674.0
1762185780,3582.43,3589.21,3562.66,3585.57,34946826.0
1762185960,3585.74,3588.19,3563.22,3571.48,16315450.0
1762186140,3570.97,3597.84,3569.86,3593.76,13744074.0
1762186320,3593.47,3610.33,3592.17,3605.77,19445450.0
1762186500,3605.08,3608.54,3594.36,3603.92,12818616.0
1762186680,3603.6,3625.99,3603.14,3611.21,25149202.0
1762186860,3610.4,3622.99,3609.86,3620.07,9897198.0
1762187040,3620.08,3624.07,3615.41,3621.93,8874964.0
1762187220,3621.94,3621.94,3605.69,3612.63,9107462.0
1762187400,3612.62,3617.26,3610.02,3613.47,7745092.0
1762187580,3613.22,3614.9,3598.85,3602.33,9609116.0
1762187760,3603.31,3613.66,3603.08,3609.04,5488488.0
1762187940,3608.68,3612.71,3601.49,3610.78,4512868.0
1762188120,3610.78,3611.92,3603.34,3606.34,3809462.0
1762188300,3606.35,3617.15,3606.34,3610.51,5937968.0
1762188480,3610.52,3612.06,3604.59,3612.06,5707190.0
1762188660,3611.66,3618.88,3610.01,3610.47,4639018.0
1762188840,3610.54,3617.78,3610.54,3617.41,2498518.0
1762189020,3617.93,3623.23,3614.85,3617.75,7683906.0
1762189200,3617.75,3620.0,3609.92,3610.9,6774036.0
1762189380,3611.45,3623.14,3611.45,3621.32,5837970.0
1762189560,3621.0,3629.27,3620.89,3626.68,5517290.0
1762189740,3626.57,3632.82,3625.83,3631.08,9931910.0
1762189920,3631.09,3634.31,3627.3,3630.43,5619746.0
1762190100,3630.47,3632.57,3625.82,3630.8,6725762.0
1762190280,3630.8,3646.99,3630.8,3646.82,8827296.0
1762190460,3646.87,3671.3,3645.9,3648.98,25871452.0
1762190640,3649.2,3649.51,3636.06,3640.2,9226812.0
1762190820,3640.21,3642.87,3635.11,3637.86,5480538.0
1762191000,3637.86,3647.03,3636.36,3644.88,5727340.0
1762191180,3644.88,3652.76,3644.45,3650.16,5756478.0
1762191360,3650.17,3662.61,3650.0,3662.6,5818048.0
1762191540,3662.35,3663.67,3654.49,3655.88,8674012.0
1762191720,3655.88,3665.0,3655.68,3660.68,4820032.0
1762191900,3660.68,3680.76,3660.68,3679.0,11151558.0
1762192080,3678.81,3679.82,3668.95,3669.66,13005260.0
1762192260,3669.65,3672.34,3659.0,3664.43,7608092.0
1762192440,3664.0,3664.2,3656.61,3659.89,5362990.0
1762192620,3659.89,3666.73,3659.89,3664.65,2098922.0
1762192800,3665.41,3666.91,3657.31,3666.68,6898326.0
1762192980,3666.67,3671.21,3662.0,3662.97,4559396.0
1762193160,3662.85,3665.44,3655.41,3659.64,7036218.0
1762193340,3659.63,3669.02,3654.65,3655.56,4909578.0
1762193520,3655.7,3658.84,3652.19,3657.81,4794220.0
1762193700,3657.51,3662.0,3654.12,3655.41,4683204.0
1762193880,3655.4,3663.33,3655.1,3659.0,1970992.0
1762194060,3659.0,3665.53,3658.36,3661.47,1869998.0
1762194240,3661.43,3662.49,3653.17,3655.01,3343366.0
1762194420,3655.01,3655.74,3647.93,3650.19,4227600.0
1762194600,3650.19,3656.09,3648.21,3656.08,2479988.0
1762194780,3656.08,3656.08,3648.4,3648.54,1746792.0
1762194960,3648.49,3654.3,3647.0,3647.31,2798202.0
1762195140,3647.46,3649.68,3640.36,3642.46,5449950.0
1762195320,3642.48,3644.42,3636.36,3639.73,5450420.0
1762195500,3639.72,3639.89,3633.1,3637.54,6529528.0
1762195680,3637.54,3644.58,3637.15,3642.85,4158630.0
1762195860,3642.86,3646.68,3637.67,3638.24,1933850.0
1762196040,3637.51,3638.98,3629.0,3634.99,2902804.0
1762196220,3634.64,3634.96,3630.44,3630.75,1540120.0
1762196400,3630.74,3634.55,3621.68,3621.92,12624262.0
1762196580,3621.93,3627.19,3619.88,3620.36,8107622.0
1762196760,3620.62,3629.37,3620.6,3622.01,3972818.0
1762196940,3622.0,3629.72,3618.89,3625.56,3358442.0
1762197120,3625.56,3632.54,3624.7,3631.29,1992864.0
1762197300,3630.94,3646.63,3630.61,3633.57,6498276.0
1762197480,3632.99,3640.36,3628.96,3638.74,2759566.0
1762197660,3638.53,3642.8,3623.62,3626.09,5004872.0
1762197840,3626.1,3630.46,3623.53,3628.72,2281514.0
1762198020,3628.18,3628.18,3621.66,3622.63,2419626.0
1762198200,3622.64,3631.73,3622.28,3626.6,3151704.0
1762198380,3626.16,3629.02,3623.32,3627.33,1027942.0
1762198560,3627.33,3631.11,3623.84,3630.26,1268128.0
1762198740,3630.27,3637.19,3628.33,3628.64,2329250.0
1762198920,3628.63,3638.04,3625.02,3636.79,2762892.0
1762199100,3637.07,3646.11,3637.07,3645.75,3110116.0
1762199280,3645.66,3647.61,3634.9,3636.01,2681320.0
1762199460,3635.46,3635.6,3630.06,3635.6,1455678.0
1762199640,3635.6,3641.05,3632.17,3639.05,1308206.0
1762199820,3639.06,3639.06,3627.87,3629.6,1419288.0
1762200000,3632.0,3635.0,3629.8,3632.57,1810262.0
1762200180,3632.57,3634.8,3627.0,3627.0,1769360.0
1762200360,3627.16,3627.39,3613.66,3614.11,6846058.0
1762200540,3612.6,3619.47,3611.89,3617.8,4891554.0
1762200720,3617.8,3618.36,3606.5,3607.57,4967470.0
1762200900,3607.58,3612.03,3602.15,3605.75,8583886.0
1762201080,3605.76,3610.62,3602.59,3609.66,3540226.0
1762201260,3609.66,3614.16,3604.8,3606.21,2606246.0
1762201440,3604.83,3604.83,3594.36,3597.34,10246668.0
1762201620,3597.83,3604.18,3594.59,3601.37,2759792.0
1762201800,3601.12,3615.51,3601.0,3603.7,4986682.0
1762201980,3603.93,3609.95,3598.33,3598.33,4952272.0
1762202160,3598.28,3605.42,3597.01,3598.05,2514420.0
1762202340,3598.05,3602.79,3592.81,3595.04,2714416.0
1762202520,3593.27,3595.22,3588.84,3591.45,5405298.0
1762202700,3591.93,3595.71,3583.75,3594.02,8352068.0
1762202880,3594.03,3594.03,3585.16,3590.1,5160570.0
1762203060,3590.38,3590.38,3573.65,3577.62,8930154.0
1762203240,3576.99,3580.82,3563.64,3565.7,11924110.0
1762203420,3565.71,3588.47,3557.82,3586.82,10949580.0
1762203600,3586.34,3610.11,3583.07,3608.02,10625084.0
1762203780,3608.02,3613.03,3603.35,3606.01,8052128.0
1762203960,3605.39,3606.85,3592.62,3596.39,4935046.0
1762204140,3596.63,3600.12,3590.73,3596.57,3877788.0
1762204320,3596.57,3598.4,3591.88,3592.2,2805016.0
1762204500,3592.2,3595.64,3556.09,3559.01,16891898.0
1762204680,3559.24,3582.49,3559.24,3578.68,8553820.0
1762204860,3578.68,3603.03,3571.59,3593.27,8606608.0
1762205040,3593.18,3593.18,3574.16,3576.93,7312300.0
1762205220,3576.94,3586.81,3573.77,3586.34,3789558.0
1762205400,3586.29,3588.88,3576.16,3585.59,3120542.0
1762205580,3585.6,3598.68,3585.25,3594.35,4153434.0
1762205760,3593.81,3604.18,3593.79,3600.15,3901656.0
1762205940,3600.73,3601.0,3590.57,3595.64,2576448.0
1762206120,3595.65,3600.0,3593.0,3598.76,3273852.0
1762206300,3598.77,3602.02,3592.29,3592.31,4074014.0
1762206480,3592.23,3598.13,3590.07,3596.35,4087186.0
1762206660,3596.13,3599.92,3593.76,3595.77,1027820.0
1762206840,3595.58,3599.83,3593.5,3596.03,1496594.0
1762207020,3596.03,3601.4,3594.15,3600.54,2069024.0
1762207200,3600.55,3602.38,3593.51,3596.62,2082710.0
1762207380,3596.62,3598.0,3586.53,3595.45,4082680.0
1762207560,3594.92,3597.12,3589.46,3596.0,1898000.0
1762207740,3596.21,3597.83,3589.57,3590.0,1347214.0
1762207920,3590.01,3590.32,3581.12,3590.0,5585204.0
1762208100,3589.99,3594.57,3588.99,3594.42,1955086.0
1762208280,3594.58,3598.1,3593.15,3597.49,2362790.0
1762208460,3598.09,3599.49,3584.5,3593.45,2173258.0
1762208640,3593.45,3595.0,3582.88,3582.88,1279742.0
1762208820,3582.89,3586.37,3577.71,3577.77,3168694.0
1762209000,3576.2,3576.21,3558.8,3564.31,11081906.0
1762209180,3563.72,3578.63,3563.72,3572.9,3836338.0
1762209360,3572.9,3591.67,3572.89,3586.51,5330634.0
1762209540,3586.51,3592.48,3579.2,3585.68,3981046.0
1762209720,3585.68,3586.94,3581.18,3584.87,1342988.0
1762209900,3584.87,3597.72,3584.06,3596.05,2528248.0
1762210080,3596.05,3600.91,3596.03,3599.9,2561872.0
1762210260,3599.89,3599.9,3589.92,3592.64,3476436.0
1762210440,3592.8,3593.0,3583.58,3585.16,1490188.0
1762210620,3585.15,3586.32,3584.0,3586.32,538264.0
1762210800,3588.26,3588.27,3564.96,3566.01,5601372.0
1762210980,3566.0,3572.83,3565.0,3572.51,3781682.0
1762211160,3572.51,3578.29,3571.82,3576.29,3529552.0
1762211340,3576.29,3581.4,3574.79,3579.26,2632452.0
1762211520,3579.26,3583.0,3576.0,3576.0,1636322.0
1762211700,3576.01,3580.98,3575.0,3580.98,1301526.0
1762211880,3581.09,3582.73,3576.78,3581.89,2284662.0
1762212060,3581.89,3588.26,3579.64,3582.87,2564156.0
1762212240,3582.87,3591.49,3582.87,3589.84,1815140.0
1762212420,3589.3,3591.76,3588.86,3590.58,1180020.0
1762212600,3589.6,3596.32,3589.4,3592.32,3629582.0
1762212780,3592.31,3599.72,3592.31,3597.09,4770346.0
1762212960,3597.09,3603.56,3596.22,3602.01,4030784.0
1762213140,3602.01,3604.44,3595.12,3598.64,4343492.0
1762213320,3598.65,3600.99,3596.81,3599.58,2028228.0
1762213500,3600.31,3602.63,3593.68,3595.11,2056628.0
1762213680,3595.41,3598.37,3593.73,3596.38,1413216.0
1762213860,3596.38,3600.84,3593.72,3598.07,1137020.0
1762214040,3598.07,3604.04,3598.07,3603.63,1229212.0
1762214220,3603.39,3608.08,3600.66,3602.16,2094082.0
1762214400,3602.15,3602.99,3595.71,3595.92,2583020.0
1762214580,3595.91,3598.73,3592.0,3594.62,2897946.0
1762214760,3594.86,3603.61,3594.86,3599.42,3329862.0
1762214940,3599.02,3600.15,3595.11,3599.44,1368014.0
1762215120,3599.43,3599.49,3593.95,3595.66,3656572.0
1762215300,3595.66,3599.0,3592.66,3596.5,5055674.0
1762215480,3596.88,3602.14,3592.67,3593.43,3295350.0
1762215660,3593.43,3593.43,3578.58,3578.76,7102458.0
1762215840,3578.94,3580.27,3575.1,3575.1,4230890.0
1762216020,3575.1,3575.1,3565.95,3566.44,9124152.0
1762216200,3566.54,3584.42,3566.54,3581.28,6896514.0
1762216380,3581.29,3597.95,3581.28,3596.41,7801984.0
1762216560,3596.41,3626.0,3596.41,3624.32,22379854.0
1762216740,3624.33,3635.56,3619.62,3624.26,16738094.0
1762216920,3624.0,3630.58,3624.0,3627.45,4589622.0
1762217100,3627.28,3629.89,3621.45,3626.7,3400826.0
1762217280,3626.71,3629.4,3618.22,3618.33,3140706.0
1762217460,3618.33,3623.37,3617.14,3622.34,2554350.0
1762217640,3622.35,3624.3,3608.1,3609.84,4129236.0
1762217820,3609.84,3617.03,3609.84,3616.5,1889394.0
1762218000,3616.5,3620.58,3616.09,3616.65,2000020.0
1762218180,3616.63,3619.15,3605.71,3608.25,3876416.0
1762218360,3608.25,3623.87,3608.25,3615.28,2756334.0
1762218540,3615.29,3621.39,3612.52,3620.48,1821646.0
1762218720,3620.49,3623.51,3617.54,3620.34,2637382.0
1762218900,3620.35,3622.37,3618.05,3618.78,1843354.0
1762219080,3618.78,3636.39,3617.56,3636.14,2900054.0
1762219260,3636.13,3642.58,3633.33,3637.18,10138532.0
1762219440,3637.18,3637.49,3629.04,3629.57,3761424.0
1762219620,3629.44,3630.93,3624.15,3627.61,3035610.0
1762219800,3628.13,3633.45,3625.25,3632.55,3022114.0
1762219980,3632.51,3639.5,3631.51,3636.4,3449014.0
1762220160,3636.4,3653.33,3636.4,3648.1,8550638.0
1762220340,3648.21,3653.42,3642.11,3643.62,11457316.0
1762220520,3643.62,3645.0,3641.79,3641.79,1805144.0
1762220700,3641.8,3642.91,3638.33,3638.33,3146134.0
1762220880,3638.34,3639.24,3631.32,3632.92,3072654.0
1762221060,3632.92,3637.93,3628.62,3637.26,2913264.0
1762221240,3637.25,3647.58,3637.03,3646.27,2534862.0
1762221420,3646.26,3647.27,3641.73,3642.86,1958820.0
1762221600,3642.7,3642.7,3633.33,3633.6,2517710.0
1762221780,3633.65,3634.77,3631.0,3632.06,2034718.0
1762221960,3632.05,3640.3,3630.6,3639.49,1646404.0
1762222140,3639.49,3642.0,3638.79,3640.69,1817440.0
1762222320,3640.7,3646.2,3640.7,3642.76,2406088.0
1762222500,3642.75,3643.38,3636.61,3641.96,2080390.0
1762222680,3641.96,3647.27,3641.64,3645.38,1143272.0
1762222860,3645.37,3647.27,3640.13,3642.96,2852160.0
1762223040,3642.93,3642.93,3638.41,3639.19,2236738.0
1762223220,3638.97,3641.65,3632.25,3633.43,2546168.0
1762223400,3632.86,3636.0,3631.0,3634.74,2449916.0
1762223580,3634.74,3634.74,3625.89,3632.39,3256306.0
1762223760,3632.53,3638.46,3628.92,3635.49,1686964.0
1762223940,3635.49,3638.95,3631.54,3631.92,1510388.0
1762224120,3631.91,3631.92,3624.3,3628.05,4812748.0
1762224300,3628.06,3628.06,3621.01,3621.63,2487964.0
1762224480,3622.22,3627.72,3617.15,3624.97,5400300.0
1762224660,3624.97,3628.0,3622.35,3627.92,2174662.0
1762224840,3627.93,3631.13,3626.77,3630.22,2113558.0
1762225020,3630.22,3630.23,3624.51,3624.52,1182700.0
1762225200,3623.96,3643.25,3623.96,3632.0,7108408.0
1762225380,3632.65,3633.94,3624.2,3624.21,2196968.0
1762225560,3624.4,3630.28,3619.38,3630.28,4965220.0
1762225740,3630.64,3634.0,3628.37,3633.49,2216850.0
1762225920,3633.5,3646.28,3633.49,3645.27,7230872.0
1762226100,3646.0,3649.12,3640.73,3643.67,9357702.0
1762226280,3643.67,3647.04,3638.25,3638.25,4234440.0
1762226460,3638.8,3642.34,3635.54,3640.76,1739930.0
1762226640,3640.88,3645.65,3639.23,3641.17,2906442.0
1762226820,3641.18,3647.04,3640.86,3644.68,2417874.0
1762227000,3644.78,3645.0,3636.53,3638.01,2444458.0
1762227180,3638.02,3649.56,3637.25,3645.35,2018008.0
1762227360,3645.34,3649.99,3642.67,3647.2,3421196.0
1762227540,3647.2,3648.83,3644.72,3647.38,1407934.0
1762227720,3647.99,3649.86,3646.49,3647.77,1962526.0
1762227900,3647.77,3648.67,3640.86,3644.37,2735320.0
1762228080,3644.54,3645.69,3639.47,3641.23,1959142.0
1762228260,3641.24,3643.88,3638.0,3642.65,1578952.0
1762228440,3642.52,3645.39,3641.79,3641.79,1065956.0
1762228620,3641.79,3648.34,3640.9,3640.91,1297380.0
1762228800,3640.9,3644.57,3638.62,3639.22,2502272.0
1762228980,3639.12,3646.26,3639.0,3643.2,1295280.0
1762229160,3643.2,3643.66,3638.1,3643.17,1476894.0
1762229340,3643.16,3646.55,3640.53,3645.68,1315040.0
1762229520,3644.99,3646.0,3642.25,3644.66,1265398.0
1762229700,3644.99,3645.0,3634.38,3639.77,3052276.0
1762229880,3639.67,3640.58,3633.65,3636.92,2684992.0
1762230060,3636.92,3642.36,3636.24,3640.89,1485838.0
1762230240,3640.89,3640.89,3633.89,3633.89,1665906.0
1762230420,3633.89,3638.0,3633.0,3636.17,1737064.0
1762230600,3636.16,3641.79,3635.17,3639.55,2676048.0
1762230780,3639.55,3642.85,3630.35,3631.59,2417578.0
1762230960,3631.58,3633.15,3625.12,3630.22,4853408.0
1762231140,3629.62,3632.64,3626.0,3628.77,1815398.0
1762231320,3628.76,3630.6,3625.45,3626.82,1960184.0
1762231500,3626.16,3629.99,3623.88,3624.29,2513968.0
1762231680,3624.3,3626.89,3620.27,3622.77,3435070.0
1762231860,3622.77,3627.54,3621.42,3623.29,2724916.0
1762232040,3623.29,3624.41,3620.01,3621.27,2248568.0
1762232220,3621.27,3624.89,3621.26,3623.86,2204980.0
1762232400,3623.85,3625.31,3621.33,3623.99,1966862.0
1762232580,3623.99,3624.61,3618.96,3619.83,1742754.0
1762232760,3619.84,3623.8,3618.05,3621.48,2327868.0
1762232940,3621.49,3630.24,3621.0,3625.43,2439606.0
1762233120,3625.44,3628.59,3623.22,3625.5,1402414.0
1762233300,3625.5,3626.44,3607.03,3610.27,8851846.0
1762233480,3610.55,3612.43,3598.15,3602.44,12022138.0
1762233660,3602.45,3604.88,3590.01,3590.7,13364594.0
1762233840,3591.55,3591.55,3561.18,3567.21,40199100.0
1762234020,3567.46,3569.43,3555.83,3561.0,22567804.0
1762234200,3560.81,3560.81,3514.04,3526.01,54783604.0
1762234380,3525.48,3529.89,3518.08,3523.54,13832760.0
1762234560,3523.54,3549.77,3522.32,3535.78,25428666.0
1762234740,3534.51,3544.22,3525.94,3531.07,13371132.0
1762234920,3531.45,3533.0,3518.42,3518.86,14061214.0
1762235100,3518.49,3525.89,3514.24,3520.67,14824694.0
1762235280,3519.73,3521.28,3502.21,3515.6,33158846.0
1762235460,3515.61,3517.84,3505.05,3508.98,8820308.0
1762235640,3509.46,3511.89,3480.24,3483.82,32452244.0
1762235820,3483.49,3499.35,3483.49,3491.05,19255420.0
1762236000,3490.57,3510.9,3485.98,3502.52,19913568.0
1762236180,3502.01,3509.82,3496.99,3498.44,11042790.0
1762236360,3498.44,3500.24,3478.9,3478.9,11851350.0
1762236540,3477.24,3491.78,3474.87,3489.06,18564006.0
1762236720,3489.39,3520.9,3484.02,3519.47,17443366.0
1762236900,3517.71,3560.05,3516.93,3554.2,56445554.0
1762237080,3553.77,3555.5,3539.36,3541.43,13604430.0
1762237260,3541.05,3548.72,3534.55,3535.4,8797444.0
1762237440,3536.08,3537.45,3526.05,3529.18,15146096.0
1762237620,3529.33,3534.61,3526.0,3532.64,8680082.0
1762237800,3532.64,3532.64,3516.37,3529.99,6370372.0
1762237980,3529.45,3532.11,3519.92,3522.91,7228818.0
1762238160,3522.91,3525.31,3509.73,3514.0,8952522.0
1762238340,3514.01,3514.01,3503.34,3506.41,7274620.0
1762238520,3505.54,3506.16,3501.46,3501.81,4255378.0
1762238700,3501.81,3510.69,3501.77,3507.08,6226458.0
1762238880,3507.07,3510.07,3501.42,3505.76,6464366.0
1762239060,3505.76,3514.08,3500.0,3510.5,7244746.0
1762239240,3510.5,3511.14,3502.65,3507.21,2654810.0
1762239420,3507.21,3513.87,3503.0,3511.35,3782270.0
1762239600,3510.85,3512.26,3505.15,3505.51,4588086.0
1762239780,3505.5,3505.5,3474.98,3487.82,29695494.0
1762239960,3487.82,3504.23,3485.2,3493.76,6491430.0
1762240140,3493.97,3496.91,3490.0,3494.26,3544830.0
1762240320,3494.2,3497.88,3484.3,3492.0,4712804.0
1762240500,3491.77,3533.74,3488.0,3502.75,23583094.0
1762240680,3501.58,3503.51,3496.15,3499.01,4838252.0
1762240860,3498.81,3502.04,3493.01,3495.01,4493488.0
1762241040,3495.0,3509.61,3492.0,3496.16,6571704.0
1762241220,3495.94,3496.33,3481.48,3482.59,8000906.0
1762241400,3482.58,3491.92,3481.56,3491.06,6911488.0
1762241580,3490.97,3493.92,3488.32,3490.99,3211182.0
1762241760,3491.53,3499.99,3488.18,3496.59,4847594.0
1762241940,3496.59,3505.08,3490.32,3492.54,6334414.0
1762242120,3492.93,3492.93,3469.67,3478.9,15188208.0
1762242300,3479.28,3484.8,3477.34,3481.76,6572480.0
1762242480,3481.97,3481.97,3473.64,3480.97,4153478.0
1762242660,3481.71,3491.1,3481.04,3491.0,5872158.0
1762242840,3491.01,3493.17,3487.61,3493.0,3999826.0
1762243020,3493.0,3493.4,3490.0,3492.79,1674394.0
1762243200,3492.79,3494.73,3480.0,3487.85,7186384.0
1762243380,3487.99,3490.53,3479.04,3480.04,5669856.0
1762243560,3478.93,3486.0,3474.89,3475.81,7056508.0
1762243740,3475.99,3483.24,3473.27,3478.84,7015408.0
1762243920,3479.18,3483.77,3463.63,3468.99,12925292.0
1762244100,3468.98,3472.17,3460.11,3462.79,16922404.0
1762244280,3462.81,3480.85,3460.4,3480.01,9247584.0
1762244460,3480.57,3496.83,3480.01,3495.23,12587100.0
1762244640,3495.23,3496.0,3482.53,3484.03,5447026.0
1762244820,3483.49,3490.45,3483.49,3489.35,3333716.0
1762245000,3489.35,3511.81,3487.71,3507.6,16701654.0
1762245180,3507.68,3511.54,3503.4,3503.7,6849440.0
1762245360,3503.7,3509.55,3503.7,3505.9,5475822.0
1762245540,3506.28,3506.46,3500.21,3505.5,3665498.0
1762245720,3505.54,3508.65,3503.32,3505.28,4046468.0
1762245900,3505.28,3507.46,3488.43,3499.25,9110284.0
1762246080,3499.25,3500.0,3493.01,3493.01,2958900.0
1762246260,3492.95,3494.33,3486.29,3493.85,3834188.0
1762246440,3493.85,3495.09,3487.77,3494.51,3027998.0
1762246620,3493.59,3495.06,3491.79,3494.72,2445108.0
1762246800,3494.72,3498.8,3492.82,3495.83,3287734.0
1762246980,3495.37,3499.34,3491.47,3494.92,2639588.0
1762247160,3494.73,3502.04,3487.08,3487.08,4308600.0
1762247340,3487.05,3491.86,3483.97,3487.45,4252328.0
1762247520,3487.46,3490.34,3476.61,3484.93,8819444.0
1762247700,3484.93,3493.21,3474.63,3492.56,11048458.0
1762247880,3492.56,3492.56,3484.75,3489.01,2852280.0
1762248060,3489.01,3489.01,3476.61,3483.71,3744804.0
1762248240,3483.21,3487.51,3481.11,3486.53,3313494.0
1762248420,3486.53,3493.42,3486.53,3489.24,3491614.0
1762248600,3489.23,3499.52,3487.91,3494.18,4951552.0
1762248780,3494.17,3495.98,3488.51,3488.51,2224370.0
1762248960,3488.51,3498.59,3482.05,3496.25,3305354.0
1762249140,3496.02,3496.32,3490.23,3494.74,2139474.0
1762249320,3494.61,3496.52,3491.39,3492.4,1171178.0
1762249500,3492.4,3499.48,3491.04,3493.42,2380026.0
1762249680,3493.42,3495.0,3488.72,3493.95,2033792.0
1762249860,3493.94,3493.94,3483.85,3486.6,2578780.0
1762250040,3486.05,3486.35,3481.75,3486.35,2654924.0
1762250220,3486.4,3493.36,3485.66,3490.82,2183006.0
1762250400,3490.82,3492.34,3486.4,3489.11,2120584.0
1762250580,3489.11,3491.16,3485.04,3487.76,2305672.0
1762250760,3487.79,3492.91,3487.79,3490.85,3088924.0
1762250940,3490.85,3494.13,3488.01,3493.25,1505990.0
1762251120,3493.84,3497.5,3489.55,3490.18,2563876.0
1762251300,3490.61,3502.19,3490.26,3494.18,3616746.0
1762251480,3494.19,3497.95,3492.5,3494.18,2922104.0
1762251660,3493.75,3498.33,3491.0,3491.0,2093892.0
1762251840,3491.01,3493.92,3486.25,3492.83,2681006.0
1762252020,3492.82,3496.02,3481.99,3484.02,7667022.0
1762252200,3484.02,3487.15,3479.0,3480.74,3519616.0
1762252380,3480.72,3490.91,3480.72,3482.91,3700288.0
1762252560,3482.92,3485.39,3472.42,3484.96,7973656.0
1762252740,3484.96,3491.64,3484.41,3488.67,4578692.0
1762252920,3488.66,3491.7,3480.02,3480.93,3212544.0
1762253100,3480.93,3484.35,3478.42,3480.6,2349580.0
1762253280,3480.6,3482.7,3474.0,3475.82,3736858.0
1762253460,3475.83,3483.43,3472.21,3478.24,6517914.0
1762253640,3478.24,3478.8,3472.77,3476.27,3493008.0
1762253820,3477.0,3484.36,3476.5,3484.23,3008428.0
1762254000,3484.24,3501.12,3482.27,3494.73,11768122.0
1762254180,3494.68,3501.15,3493.22,3498.2,12746928.0
1762254360,3498.21,3511.98,3498.2,3510.9,13348924.0
1762254540,3510.62,3512.99,3507.9,3510.99,5940814.0
1762254720,3510.71,3511.0,3507.31,3510.54,3917364.0
1762254900,3510.55,3512.08,3505.71,3511.7,5529468.0
1762255080,3511.71,3522.38,3511.7,3520.47,9519174.0
1762255260,3520.46,3524.0,3511.38,3515.0,4451660.0
1762255440,3515.35,3518.22,3506.12,3507.48,4278104.0
1762255620,3507.49,3510.29,3506.28,3508.13,2472850.0
1762255800,3508.13,3510.56,3505.47,3509.32,3342120.0
1762255980,3509.58,3512.73,3508.54,3509.18,2750014.0
1762256160,3509.46,3520.11,3509.46,3516.22,3265394.0
1762256340,3517.57,3520.7,3513.29,3516.42,2380596.0
1762256520,3516.42,3520.99,3516.41,3520.47,2151772.0
1762256700,3520.15,3522.93,3518.39,3522.01,1956298.0
1762256880,3522.01,3522.99,3515.59,3516.62,1777090.0
1762257060,3517.33,3521.89,3516.47,3520.2,1311084.0
1762257240,3520.21,3523.08,3517.23,3520.99,2013040.0
1762257420,3520.36,3532.46,3519.05,3527.82,6256452.0
1762257600,3527.83,3528.38,3520.59,3527.31,3998318.0
1762257780,3527.29,3531.24,3522.19,3529.64,3612094.0
1762257960,3529.56,3530.43,3517.75,3523.3,4273718.0
1762258140,3523.5,3524.55,3515.33,3516.47,2877416.0
1762258320,3516.57,3517.68,3512.16,3515.84,5843678.0
1762258500,3515.83,3516.17,3508.17,3511.15,8823868.0
1762258680,3511.14,3515.14,3502.34,3513.28,7315414.0
1762258860,3513.27,3516.32,3507.83,3509.15,2744442.0
1762259040,3509.16,3510.64,3501.88,3508.68,5421592.0
1762259220,3508.69,3511.48,3507.73,3507.74,1859628.0
1762259400,3507.73,3509.55,3501.61,3501.78,2211134.0
1762259580,3501.49,3506.17,3496.09,3496.56,4339028.0
1762259760,3495.57,3500.75,3495.08,3498.05,7554324.0
1762259940,3497.96,3502.62,3495.16,3502.02,3306370.0
1762260120,3502.03,3503.0,3498.02,3502.79,3354890.0
1762260300,3502.79,3506.42,3499.45,3505.04,3619426.0
1762260480,3505.03,3509.79,3504.32,3506.88,2426210.0
1762260660,3506.88,3510.83,3506.79,3508.32,2095754.0
1762260840,3508.31,3513.44,3508.29,3510.39,3041588.0
1762261020,3510.39,3511.77,3506.66,3509.56,2331630.0
1762261200,3509.55,3513.53,3503.44,3505.42,4676836.0
1762261380,3505.43,3512.78,3505.42,3505.61,2553950.0
1762261560,3506.02,3510.98,3504.97,3507.0,4880446.0
1762261740,3506.99,3514.0,3504.63,3513.88,2996058.0
1762261920,3513.87,3518.0,3513.4,3513.47,4348080.0
1762262100,3513.84,3518.0,3512.35,3515.92,2348082.0
1762262280,3516.19,3518.61,3512.69,3514.64,2521176.0
1762262460,3514.7,3514.71,3509.32,3510.03,2198990.0
1762262640,3510.04,3512.75,3495.99,3498.52,7405360.0
1762262820,3498.51,3498.82,3492.51,3497.81,6091830.0
1762263000,3497.67,3501.94,3496.1,3501.48,3478280.0
1762263180,3501.47,3518.55,3501.47,3515.12,7418248.0
1762263360,3515.11,3522.01,3514.5,3516.15,7663574.0
1762263540,3516.37,3520.0,3513.58,3516.0,3965166.0
1762263720,3516.0,3516.57,3510.93,3512.98,3000772.0
1762263900,3512.97,3515.25,3508.86,3515.25,4196994.0
1762264080,3514.91,3517.37,3504.14,3505.95,3601418.0
1762264260,3506.27,3513.12,3506.27,3511.66,2529964.0
1762264440,3511.66,3512.91,3510.13,3510.46,2165878.0
1762264620,3510.45,3510.46,3503.88,3505.4,2556268.0
1762264800,3506.16,3506.16,3493.2,3494.0,7402524.0
1762264980,3494.41,3504.8,3493.1,3503.47,5053190.0
1762265160,3503.47,3510.82,3502.0,3508.97,6194956.0
1762265340,3509.08,3509.42,3501.12,3508.52,3733368.0
1762265520,3508.52,3508.53,3500.57,3500.57,2106540.0
1762265700,3500.58,3504.08,3497.07,3501.62,3702212.0
1762265880,3502.09,3508.66,3495.46,3498.75,3236392.0
1762266060,3498.4,3502.34,3494.09,3499.42,4487536.0
1762266240,3499.42,3499.42,3491.1,3494.68,5464846.0
1762266420,3494.69,3497.73,3491.36,3497.41,3385150.0
1762266600,3496.26,3506.81,3487.99,3500.47,12054414.0
1762266780,3499.88,3500.0,3485.63,3492.79,11519774.0
1762266960,3491.54,3495.14,3472.16,3473.85,24233012.0
1762267140,3473.71,3514.48,3472.91,3513.66,19764128.0
1762267320,3512.87,3525.97,3511.24,3524.4,22821250.0
1762267500,3524.56,3533.96,3521.05,3526.95,18990788.0
1762267680,3526.95,3542.95,3525.81,3536.88,17372584.0
1762267860,3536.89,3554.13,3536.89,3549.61,26485596.0
1762268040,3550.02,3562.81,3549.11,3555.61,21184012.0
1762268220,3554.67,3556.4,3547.66,3553.85,13078730.0
1762268400,3555.67,3574.49,3554.47,3572.95,23861522.0
1762268580,3572.52,3578.97,3565.83,3567.55,17579646.0
1762268760,3568.36,3568.52,3550.26,3553.83,14756304.0
1762268940,3553.83,3558.68,3545.26,3556.23,11749656.0
1762269120,3555.96,3559.94,3541.6,3541.7,8386792.0
1762269300,3541.7,3561.6,3541.7,3557.48,8522648.0
1762269480,3557.49,3586.12,3556.12,3572.39,19082942.0
1762269660,3572.66,3575.52,3564.42,3570.72,11071316.0
1762269840,3570.65,3579.79,3567.95,3575.34,7303678.0
1762270020,3575.33,3575.34,3560.0,3561.93,8094244.0
1762270200,3561.94,3561.94,3550.16,3552.41,9359630.0
1762270380,3552.51,3560.32,3549.0,3558.04,7159670.0
1762270560,3558.05,3560.66,3546.01,3550.89,7438860.0
1762270740,3551.23,3553.72,3546.02,3546.65,3849808.0
1762270920,3546.65,3550.26,3542.63,3548.76,7118316.0
1762271100,3548.76,3548.76,3525.56,3527.04,19688006.0
1762271280,3526.93,3530.0,3517.38,3517.38,12556816.0
1762271460,3516.58,3519.99,3494.33,3499.71,20574434.0
1762271640,3499.56,3515.0,3489.6,3501.84,15946912.0
1762271820,3501.83,3511.24,3497.88,3505.63,7552622.0
1762272000,3505.99,3518.95,3505.45,3509.71,8730992.0
1762272180,3509.71,3514.56,3503.13,3503.13,6920016.0
1762272360,3502.07,3511.31,3498.35,3503.48,9990904.0
1762272540,3502.28,3506.14,3481.31,3488.86,12661774.0
1762272720,3488.86,3504.26,3484.39,3493.78,8561628.0
1762272900,3494.26,3499.63,3486.03,3496.29,7643090.0
1762273080,3496.02,3496.02,3469.21,3470.1,15861762.0
1762273260,3470.72,3475.0,3460.52,3462.05,17824310.0
1762273440,3462.04,3477.69,3455.0,3473.32,16747206.0
1762273620,3474.01,3480.18,3470.09,3476.0,7121178.0
1762273800,3475.53,3488.0,3472.94,3476.62,7246716.0
1762273980,3476.24,3478.6,3470.02,3471.89,6893358.0
1762274160,3471.68,3477.28,3462.48,3464.8,8114420.0
1762274340,3464.8,3469.77,3458.0,3467.79,12010944.0
1762274520,3467.2,3468.0,3454.57,3457.45,6379652.0
1762274700,3457.46,3463.59,3443.0,3456.18,19807246.0
1762274880,3456.19,3457.64,3436.4,3442.31,15291150.0
1762275060,3442.33,3442.33,3427.14,3442.21,27781142.0
1762275240,3442.24,3449.36,3427.71,3430.2,13673304.0
1762275420,3430.21,3433.16,3423.59,3428.3,13296310.0
1762275600,3428.29,3428.38,3412.0,3418.7,25247138.0
1762275780,3418.84,3419.6,3400.5,3407.66,31082292.0
1762275960,3407.3,3413.61,3391.64,3396.66,25117744.0
1762276140,3395.91,3400.89,3383.4,3390.32,36895570.0
1762276320,3390.57,3392.23,3382.0,3383.53,15318842.0
1762276500,3384.03,3388.84,3361.82,3368.45,43290338.0
1762276680,3369.01,3396.7,3368.59,3392.48,35191964.0
1762276860,3392.47,3409.01,3386.65,3406.31,26811590.0
1762277040,3406.21,3406.49,3383.49,3397.46,15350764.0
1762277220,3398.02,3398.02,3380.0,3383.88,9626424.0
1762277400,3383.98,3413.4,3383.88,3395.48,16582616.0
1762277580,3396.9,3416.53,3396.53,3415.92,11999880.0
1762277760,3415.05,3418.71,3406.19,3409.74,11212180.0
1762277940,3409.99,3412.08,3392.0,3392.08,9988102.0
1762278120,3392.01,3394.07,3385.98,3388.27,8133596.0
1762278300,3388.52,3392.08,3386.18,3390.3,7433184.0
1762278480,3390.45,3392.0,3373.21,3386.93,13284740.0
1762278660,3387.32,3387.32,3372.65,3374.17,7114250.0
1762278840,3374.37,3375.26,3364.08,3371.67,13267696.0
1762279020,3371.61,3377.96,3365.22,3371.57,9920906.0
1762279200,3371.2,3372.63,3358.15,3358.15,13005956.0
1762279380,3358.0,3362.7,3333.97,3359.41,39116764.0
1762279560,3357.71,3368.88,3346.45,3362.28,13806024.0
1762279740,3361.46,3367.61,3351.68,3353.5,9930494.0
1762279920,3353.11,3360.0,3345.0,3350.51,8726510.0
1762280100,3350.95,3352.38,3335.43,3339.36,12200848.0
1762280280,3339.36,3340.62,3321.44,3330.6,27911772.0
1762280460,3329.7,3332.39,3310.14,3331.2,22591774.0
1762280640,3331.47,3334.18,3315.18,3321.01,12649996.0
1762280820,3320.16,3328.17,3311.43,3319.05,9049254.0
1762281000,3318.13,3324.44,3286.04,3288.6,40317466.0
1762281180,3286.38,3290.0,3255.2,3256.65,76486862.0
1762281360,3258.75,3295.9,3258.75,3280.33,34958092.0
1762281540,3281.29,3286.72,3264.18,3286.57,35773406.0
1762281720,3286.57,3315.52,3285.86,3314.81,24687016.0
1762281900,3315.43,3315.43,3289.19,3291.12,14863864.0
1762282080,3290.42,3290.99,3269.22,3280.96,23514006.0
1762282260,3281.49,3298.29,3278.97,3295.89,16403280.0
1762282440,3296.38,3314.07,3290.42,3291.01,19134740.0
1762282620,3291.15,3313.14,3291.04,3301.21,14948900.0
1762282800,3301.38,3315.2,3295.04,3306.23,17426992.0
1762282980,3306.23,3310.78,3288.04,3289.25,9780930.0
1762283160,3289.29,3298.59,3284.29,3285.62,7139214.0
1762283340,3285.28,3294.26,3283.92,3289.27,8440938.0
1762283520,3289.11,3305.37,3287.96,3303.99,5556036.0
1762283700,3303.67,3313.4,3296.84,3299.36,7407344.0
1762283880,3299.19,3301.45,3290.0,3296.86,5845028.0
1762284060,3296.23,3310.64,3287.9,3306.42,7065000.0
1762284240,3305.92,3313.72,3295.87,3296.33,7721940.0
1762284420,3296.47,3299.23,3288.0,3291.05,6918040.0
1762284600,3291.06,3297.2,3283.08,3284.34,7638312.0
1762284780,3284.34,3292.86,3281.25,3286.14,6992276.0
1762284960,3286.1,3286.1,3269.01,3274.78,10622970.0
1762285140,3274.77,3280.8,3268.0,3268.23,9724426.0
1762285320,3268.23,3271.58,3262.0,3271.18,9927924.0
1762285500,3271.18,3272.86,3265.0,3267.96,5806262.0
1762285680,3267.47,3270.12,3251.32,3255.62,17846894.0
1762285860,3255.39,3263.0,3240.42,3253.35,24127112.0
1762286040,3253.8,3255.47,3241.24,3247.25,8199490.0
1762286220,3248.18,3248.21,3225.11,3230.35,20285754.0
1762286400,3229.83,3244.71,3225.81,3228.34,12825512.0
1762286580,3228.19,3241.36,3213.78,3241.36,19381702.0
1762286760,3241.68,3250.53,3233.26,3236.32,12457218.0
1762286940,3236.32,3241.58,3223.26,3231.04,10279258.0
1762287120,3231.33,3232.73,3223.86,3228.07,8728816.0
1762287300,3227.21,3227.97,3138.98,3147.17,76056422.0
1762287480,3147.16,3174.72,3122.88,3148.53,92371514.0
1762287660,3150.01,3175.71,3135.0,3171.85,43334656.0
1762287840,3171.9,3190.99,3165.2,3172.54,26253060.0
1762288020,3173.2,3193.72,3173.05,3182.94,15834722.0
1762288200,3183.93,3193.32,3159.18,3167.71,19089010.0
1762288380,3166.95,3173.03,3149.22,3168.14,16431338.0
1762288560,3168.4,3188.68,3164.82,3186.93,13248540.0
1762288740,3187.0,3218.35,3181.12,3213.57,22348618.0
1762288920,3210.55,3224.52,3205.08,3214.31,19264902.0
1762289100,3214.33,3218.91,3197.75,3202.84,13601020.0
1762289280,3202.24,3209.07,3189.28,3193.25,13282684.0
1762289460,3193.24,3194.98,3180.79,3181.02,11983440.0
1762289640,3180.53,3189.92,3177.05,3185.95,14483788.0
1762289820,3186.77,3219.0,3185.13,3212.22,23510232.0
1762290000,3212.04,3213.73,3194.1,3200.96,14996878.0
1762290180,3200.51,3217.56,3194.41,3194.41,13898940.0
1762290360,3194.16,3203.21,3188.13,3190.86,11504892.0
1762290540,3190.87,3197.68,3188.78,3192.1,7862184.0
1762290720,3192.28,3199.89,3183.04,3183.8,9479018.0
1762290900,3183.81,3186.82,3175.65,3178.23,12539164.0
1762291080,3178.22,3192.72,3172.39,3175.42,9225582.0
1762291260,3175.43,3179.63,3166.89,3169.57,6643304.0
1762291440,3169.56,3173.28,3163.4,3169.5,9916424.0
1762291620,3168.73,3171.99,3157.42,3163.01,9807156.0
1762291800,3162.91,3164.21,3110.0,3110.0,24269156.0
1762291980,3109.15,3129.06,3051.78,3059.0,57997850.0
1762292160,3058.15,3109.06,3057.04,3077.89,46719050.0
1762292340,3077.9,3120.32,3071.02,3102.13,24559500.0
1762292520,3100.21,3109.43,3085.36,3105.87,14598032.0
1762292700,3106.41,3158.31,3105.17,3136.26,32811902.0
1762292880,3136.66,3145.36,3132.14,3142.23,8459968.0
1762293060,3141.73,3144.88,3114.47,3131.02,17425388.0
1762293240,3131.97,3213.95,3130.44,3205.64,54274574.0
1762293420,3206.71,3214.99,3189.66,3213.29,17684122.0
1762293600,3213.72,3222.86,3196.84,3216.0,20749394.0
1762293780,3215.94,3237.48,3215.94,3222.03,22955942.0
1762293960,3221.23,3252.59,3221.23,3248.99,20209966.0
1762294140,3248.71,3271.95,3246.39,3254.39,22736308.0
1762294320,3254.34,3267.2,3250.76,3265.88,12149606.0
1762294500,3266.21,3268.25,3255.5,3262.01,8345910.0
1762294680,3260.17,3263.88,3251.58,3260.35,6806854.0
1762294860,3260.35,3266.0,3253.12,3254.76,5147894.0
1762295040,3254.87,3260.28,3240.66,3250.61,7961056.0
1762295220,3250.24,3258.07,3249.81,3258.07,2852398.0
1762295400,3258.64,3262.76,3252.3,3259.89,4395166.0
1762295580,3259.88,3288.69,3259.88,3277.83,15808542.0
1762295760,3277.71,3285.43,3254.62,3264.39,8430358.0
1762295940,3265.67,3268.85,3251.63,3257.07,4522818.0
1762296120,3257.07,3261.16,3243.81,3251.13,6055136.0
1762296300,3250.86,3259.25,3250.31,3251.36,2631136.0
1762296480,3251.36,3251.38,3231.5,3233.78,9803620.0
1762296660,3233.79,3238.18,3230.1,3230.1,5606622.0
1762296840,3230.11,3239.13,3227.0,3233.51,7015380.0
1762297020,3233.5,3249.64,3227.45,3245.61,5614668.0
1762297200,3245.99,3273.51,3241.06,3267.84,28066542.0
1762297380,3268.66,3305.64,3264.01,3297.93,36793994.0
1762297560,3297.94,3297.94,3273.0,3273.88,11450114.0
1762297740,3273.88,3283.77,3263.64,3270.32,13805324.0
1762297920,3270.33,3273.07,3262.28,3272.41,5939948.0
1762298100,3272.24,3276.54,3264.13,3266.56,5456922.0
1762298280,3266.56,3267.52,3259.54,3260.11,4116038.0
1762298460,3261.37,3271.38,3258.79,3269.04,3340540.0
1762298640,3269.05,3273.54,3266.6,3273.53,2488386.0
1762298820,3275.02,3275.86,3269.77,3270.6,3490176.0
1762299000,3270.5,3276.57,3267.05,3275.0,3402984.0
1762299180,3275.01,3279.96,3268.01,3278.8,3977898.0
1762299360,3278.79,3283.53,3275.05,3279.59,4652402.0
1762299540,3280.19,3281.83,3272.32,3281.83,2255710.0
1762299720,3281.71,3289.46,3280.71,3289.19,5521606.0
1762299900,3289.19,3295.14,3285.12,3292.97,5023722.0
1762300080,3292.14,3295.39,3283.15,3294.28,5434074.0
1762300260,3293.94,3298.53,3289.53,3295.97,3874612.0
1762300440,3295.97,3299.62,3290.42,3291.63,7853834.0
1762300620,3291.18,3291.18,3286.25,3289.61,1312796.0
1762300800,3285.29,3301.74,3277.23,3296.45,8045466.0
1762300980,3296.45,3296.45,3278.81,3280.3,4113832.0
1762301160,3280.74,3281.28,3271.63,3273.5,4307882.0
1762301340,3273.52,3277.8,3270.75,3274.58,2853486.0
1762301520,3274.22,3276.02,3269.76,3270.77,3130610.0
1762301700,3270.74,3273.73,3259.1,3264.14,8067448.0
1762301880,3263.36,3287.0,3263.36,3279.91,6366004.0
1762302060,3280.0,3280.0,3272.36,3272.85,3217208.0
1762302240,3272.84,3274.23,3258.12,3263.51,4860610.0
1762302420,3263.51,3264.36,3246.08,3252.91,10883516.0
1762302600,3252.95,3258.54,3247.01,3250.19,9185390.0
1762302780,3250.28,3252.06,3242.0,3245.93,8842636.0
1762302960,3246.1,3257.74,3239.13,3253.44,7495354.0
1762303140,3253.44,3253.44,3236.79,3236.99,4642120.0
1762303320,3237.7,3238.26,3227.67,3227.67,6387674.0
1762303500,3227.72,3232.49,3226.55,3228.83,6315554.0
1762303680,3228.92,3236.97,3228.91,3236.45,4803806.0
1762303860,3236.37,3238.0,3228.6,3233.74,3431318.0
1762304040,3233.48,3248.1,3233.18,3239.61,7730464.0
1762304220,3239.63,3245.38,3237.11,3239.03,3567144.0
1762304400,3239.69,3241.0,3223.53,3224.26,4970492.0
1762304580,3224.22,3228.73,3207.75,3208.35,10327982.0
1762304760,3207.99,3213.22,3201.28,3201.98,10587304.0
1762304940,3202.0,3223.41,3199.84,3218.9,10777520.0
1762305120,3218.7,3225.57,3212.99,3222.51,4659378.0
1762305300,3223.56,3223.74,3195.69,3196.19,8651878.0
1762305480,3195.54,3200.64,3186.49,3197.34,13181080.0
1762305660,3197.31,3201.9,3176.0,3176.0,13874710.0
1762305840,3176.76,3186.32,3167.89,3173.12,10712658.0
1762306020,3173.4,3188.43,3166.72,3179.12,11385514.0
1762306200,3179.12,3204.46,3178.56,3190.15,15264984.0
1762306380,3191.64,3192.6,3171.78,3182.84,9622914.0
1762306560,3183.03,3197.92,3176.17,3178.74,10411370.0
1762306740,3178.75,3189.57,3167.01,3188.96,11483844.0
1762306920,3189.75,3189.75,3175.49,3180.03,7145860.0
1762307100,3179.89,3205.77,3175.7,3201.99,9463744.0
1762307280,3202.26,3216.31,3199.56,3205.74,14525800.0
1762307460,3205.85,3235.18,3205.85,3232.35,13605586.0
1762307640,3232.74,3244.88,3230.01,3242.82,14298798.0
1762307820,3243.03,3253.03,3240.54,3241.49,13456902.0
1762308000,3241.6,3268.43,3241.6,3267.31,15306278.0
1762308180,3267.3,3279.09,3263.04,3272.07,13758530.0
1762308360,3272.46,3284.66,3272.17,3278.57,10960348.0
1762308540,3278.79,3281.44,3267.35,3272.3,9335682.0
1762308720,3271.83,3271.86,3254.92,3264.26,9005006.0
1762308900,3264.27,3264.27,3250.65,3260.04,5904740.0
1762309080,3259.85,3277.57,3259.85,3273.04,6860882.0
1762309260,3272.66,3280.89,3266.29,3271.54,6923602.0
1762309440,3271.55,3279.62,3258.55,3260.5,4592754.0
1762309620,3260.5,3267.45,3258.81,3265.0,4130200.0
1762309800,3264.99,3275.86,3264.99,3269.71,4744132.0
1762309980,3269.72,3280.34,3258.34,3279.89,4628268.0
1762310160,3279.9,3282.79,3275.78,3279.27,5347220.0
1762310340,3279.28,3284.0,3276.11,3278.49,3595432.0
1762310520,3278.49,3297.14,3273.32,3290.85,9687142.0
1762310700,3291.54,3305.65,3286.2,3300.22,29858438.0
1762310880,3299.9,3302.36,3288.01,3301.06,15640956.0
1762311060,3300.33,3302.24,3292.59,3299.59,7493562.0
1762311240,3304.05,3313.58,3302.62,3311.57,9190412.0
1762311420,3311.4,3326.4,3310.45,3323.63,9764184.0
1762311600,3323.84,3327.22,3308.24,3309.49,8485342.0
1762311780,3309.49,3332.36,3309.07,3325.78,9025734.0
1762311960,3325.75,3333.22,3314.74,3316.22,6365578.0
1762312140,3316.22,3322.97,3313.16,3313.37,7915120.0
1762312320,3313.38,3319.24,3312.33,3316.25,4182946.0
1762312500,3315.35,3318.68,3306.13,3307.52,7601096.0
1762312680,3307.68,3311.28,3304.95,3308.73,5980274.0
1762312860,3309.77,3323.02,3309.7,3320.92,6221478.0
1762313040,3321.25,3330.59,3319.68,3327.23,6055248.0
1762313220,3327.15,3332.69,3326.49,3327.5,4031346.0
1762313400,3327.01,3334.12,3322.55,3329.85,5392748.0
1762313580,3329.45,3340.99,3328.65,3340.24,7957668.0
1762313760,3340.24,3341.0,3331.46,3333.84,3456764.0
1762313940,3333.84,3343.81,3330.57,3342.85,5808186.0
1762314120,3343.13,3346.33,3337.44,3343.0,6134970.0
1762314300,3343.11,3347.82,3338.43,3340.0,10254778.0
1762314480,3339.83,3342.0,3330.38,3332.43,5630014.0
1762314660,3332.44,3340.8,3332.44,3339.39,3757594.0
1762314840,3339.39,3340.82,3331.88,3336.84,2501722.0
1762315020,3336.84,3341.25,3329.88,3333.45,4979868.0
1762315200,3333.45,3340.88,3331.0,3340.25,3071528.0
1762315380,3340.24,3340.8,3335.02,3335.51,3509696.0
1762315560,3334.81,3343.32,3328.09,3338.96,6909182.0
1762315740,3338.96,3339.59,3326.58,3329.6,4225244.0
1762315920,3329.59,3330.9,3326.24,3326.3,4152884.0
1762316100,3327.22,3331.0,3322.78,3323.85,4534722.0
1762316280,3324.15,3327.83,3323.54,3324.05,3442238.0
1762316460,3324.58,3326.42,3319.21,3320.35,4772996.0
1762316640,3320.72,3324.08,3316.78,3317.47,3727898.0
1762316820,3317.48,3317.58,3313.01,3313.86,5664640.0
1762317000,3313.86,3337.0,3313.19,3325.57,7513982.0
1762317180,3325.58,3325.79,3316.68,3322.83,3706820.0
1762317360,3323.6,3332.35,3320.42,3328.37,3297708.0
1762317540,3327.95,3333.23,3325.67,3331.7,2383386.0
1762317720,3331.69,3341.83,3330.01,3336.83,2788416.0
1762317900,3337.53,3340.12,3333.3,3333.3,2276522.0
1762318080,3333.31,3342.92,3332.8,3342.92,2133018.0
1762318260,3343.51,3344.35,3325.46,3325.46,5219772.0
1762318440,3325.43,3325.7,3321.4,3324.48,5462602.0
1762318620,3324.47,3328.36,3322.01,3328.05,1343628.0
1762318800,3328.04,3329.84,3325.51,3329.84,1541150.0
1762318980,3329.83,3333.22,3327.33,3332.35,2368354.0
1762319160,3332.35,3341.8,3331.32,3341.41,4110304.0
1762319340,3341.2,3346.22,3338.5,3344.76,5804396.0
1762319520,3344.75,3351.86,3344.0,3346.0,7396148.0
1762319700,3345.91,3349.24,3337.95,3340.61,4353016.0
1762319880,3340.41,3341.41,3337.0,3338.25,1828176.0
1762320060,3338.18,3338.18,3332.0,3336.65,3501032.0
1762320240,3336.66,3337.75,3328.02,3328.84,2493222.0
1762320420,3328.84,3333.76,3328.84,3332.68,1579242.0
1762320600,3332.48,3339.52,3332.47,3338.57,2221482.0
1762320780,3338.57,3343.5,3331.84,3331.84,3175492.0
1762320960,3331.85,3337.4,3327.28,3336.88,3106756.0
1762321140,3337.45,3338.76,3334.28,3336.62,1178946.0
1762321320,3336.56,3337.31,3331.42,3332.68,1388962.0
1762321500,3332.68,3332.68,3328.09,3328.99,1997102.0
1762321680,3328.75,3329.48,3324.28,3325.58,3493340.0
1762321860,3325.58,3329.66,3323.24,3326.12,3286324.0
1762322040,3326.11,3327.95,3322.65,3327.33,1694994.0
1762322220,3327.32,3327.33,3323.43,3324.22,1770022.0
1762322400,3323.56,3324.41,3320.37,3323.61,2542006.0
1762322580,3323.64,3324.59,3318.97,3320.79,2939484.0
1762322760,3320.89,3320.89,3311.76,3315.24,7432398.0
1762322940,3315.29,3319.2,3309.08,3311.95,8665718.0
1762323120,3311.94,3319.91,3311.94,3314.69,4953560.0
1762323300,3315.27,3321.67,3310.12,3321.67,6310562.0
1762323480,3321.71,3339.81,3321.3,3329.96,9376210.0
1762323660,3329.96,3329.96,3315.38,3317.26,7219246.0
1762323840,3317.26,3324.33,3317.25,3319.48,2530014.0
1762324020,3319.45,3324.21,3318.83,3323.66,2776990.0
1762324200,3323.67,3326.0,3321.04,3325.6,2733612.0
1762324380,3325.59,3330.72,3324.22,3330.47,4797358.0
1762324560,3330.47,3330.47,3320.51,3321.06,2769586.0
1762324740,3321.06,3323.64,3318.85,3321.71,1523028.0
1762324920,3321.71,3327.12,3319.39,3324.89,1495152.0
1762325100,3324.88,3324.88,3321.01,3321.43,1242304.0
1762325280,3321.43,3326.89,3320.66,3324.74,999396.0
1762325460,3324.74,3330.56,3323.72,3329.15,1337446.0
1762325640,3329.16,3332.31,3326.19,3331.89,1110432.0
1762325820,3332.4,3336.01,3331.08,3335.54,2220484.0
1762326000,3335.55,3336.41,3327.98,3330.99,3557650.0
1762326180,3330.99,3331.92,3323.33,3323.64,6604786.0
1762326360,3323.3,3325.5,3322.0,3324.06,1776500.0
1762326540,3324.06,3327.79,3318.42,3318.81,2792638.0
1762326720,3318.81,3324.3,3317.0,3323.31,2708338.0
1762326900,3322.72,3323.89,3318.35,3320.72,1829238.0
1762327080,3320.72,3323.83,3315.17,3315.17,2011004.0
1762327260,3315.41,3315.41,3301.56,3313.0,9617128.0
1762327440,3313.0,3318.4,3311.9,3313.95,3672490.0
1762327620,3313.95,3319.56,3313.94,3318.62,2118706.0
1762327800,3318.61,3325.38,3315.7,3319.49,2657572.0
1762327980,3319.49,3325.56,3319.49,3319.82,5153280.0
1762328160,3319.85,3328.48,3318.17,3328.25,4589324.0
1762328340,3328.25,3332.0,3326.21,3331.94,3926022.0
1762328520,3331.94,3333.0,3328.01,3333.0,2980924.0
1762328700,3333.0,3333.33,3331.37,3332.9,2476264.0
1762328880,3332.91,3332.91,3328.38,3331.07,2184022.0
1762329060,3331.46,3334.85,3328.54,3333.2,4881598.0
1762329240,3333.61,3339.62,3333.61,3334.15,6068624.0
1762329420,3334.42,3334.57,3328.78,3329.1,2982390.0
1762329600,3329.09,3329.1,3315.88,3319.51,5536654.0
1762329780,3319.7,3320.61,3311.0,3316.51,5062108.0
1762329960,3316.73,3320.86,3315.15,3319.11,2402470.0
1762330140,3318.92,3324.4,3312.7,3313.34,2637932.0
1762330320,3313.33,3317.37,3312.6,3314.61,2629430.0
1762330500,3314.44,3315.6,3306.19,3308.43,4656284.0
1762330680,3308.43,3310.39,3301.98,3302.71,5749280.0
1762330860,3302.62,3305.51,3284.6,3285.39,17179076.0
1762331040,3285.72,3293.97,3283.52,3290.72,9088722.0
1762331220,3290.77,3295.72,3290.77,3291.26,3455290.0
1762331400,3291.25,3310.28,3285.5,3304.54,9507212.0
1762331580,3304.55,3308.01,3299.84,3301.44,4822768.0
1762331760,3301.68,3308.47,3296.5,3299.76,5012392.0
1762331940,3299.76,3303.62,3294.24,3296.9,3954452.0
1762332120,3296.9,3301.85,3290.73,3294.55,4322736.0
1762332300,3294.88,3297.82,3282.0,3286.34,5290588.0
1762332480,3286.45,3306.97,3281.0,3305.86,9084026.0
1762332660,3305.54,3306.68,3294.96,3295.13,4517404.0
1762332840,3294.75,3307.06,3293.02,3300.3,4596466.0
1762333020,3299.74,3302.87,3296.99,3299.48,2470326.0
1762333200,3299.48,3302.0,3294.55,3301.79,3685338.0
1762333380,3301.45,3310.87,3301.45,3309.94,4439070.0
1762333560,3310.09,3320.42,3309.6,3317.88,6130196.0
1762333740,3317.96,3320.61,3310.44,3310.44,5849052.0
1762333920,3311.35,3311.76,3299.4,3303.93,5256478.0
1762334100,3303.94,3309.25,3301.0,3307.7,2379196.0
1762334280,3307.71,3310.59,3292.34,3293.02,9019648.0
1762334460,3292.72,3306.6,3291.99,3304.28,3448314.0
1762334640,3304.28,3306.26,3300.13,3304.35,2523424.0
1762334820,3304.01,3308.87,3301.56,3308.08,1666438.0
1762335000,3308.08,3308.08,3296.61,3297.35,2806566.0
1762335180,3296.29,3300.23,3293.11,3299.54,4880550.0
1762335360,3299.54,3304.66,3295.19,3303.6,2995266.0
1762335540,3303.36,3310.66,3302.96,3307.01,2807408.0
1762335720,3306.27,3307.58,3301.39,3305.0,1936268.0
1762335900,3304.86,3305.99,3303.47,3303.57,2885874.0
1762336080,3303.58,3310.31,3300.28,3309.72,4138220.0
1762336260,3309.02,3312.0,3304.4,3305.4,1367568.0
1762336440,3305.4,3309.33,3303.72,3306.76,1140986.0
1762336620,3306.56,3308.87,3304.2,3306.15,1115392.0
1762336800,3306.15,3306.83,3294.23,3299.22,4645010.0
1762336980,3298.88,3302.0,3295.66,3299.54,2808622.0
1762337160,3299.7,3302.65,3293.41,3296.64,2829214.0
1762337340,3296.63,3297.48,3288.7,3289.04,3590048.0
1762337520,3289.35,3293.11,3286.59,3291.2,5443450.0
1762337700,3290.96,3292.97,3285.75,3292.54,2837350.0
1762337880,3292.54,3294.6,3283.02,3285.68,4157216.0
1762338060,3285.69,3293.52,3285.51,3292.41,2867560.0
1762338240,3292.86,3296.71,3290.79,3292.7,1941744.0
1762338420,3293.1,3294.85,3291.38,3294.46,955684.0
1762338600,3294.46,3299.05,3293.34,3296.48,3068236.0
1762338780,3296.51,3298.86,3293.87,3295.76,1256530.0
1762338960,3295.76,3300.72,3288.24,3288.68,4178022.0
1762339140,3288.68,3292.47,3286.0,3292.3,3208722.0
1762339320,3292.76,3294.76,3289.87,3292.89,1043100.0
1762339500,3292.89,3293.97,3280.86,3286.23,4062986.0
1762339680,3286.23,3286.23,3270.95,3280.16,6868964.0
1762339860,3280.16,3283.21,3278.52,3281.11,4049954.0
1762340040,3281.28,3281.43,3273.45,3275.51,3978340.0
1762340220,3275.51,3278.95,3274.33,3274.86,3629244.0
1762340400,3275.26,3278.95,3273.86,3276.67,3442574.0
1762340580,3276.67,3284.63,3276.32,3283.98,4418652.0
1762340760,3283.99,3289.03,3283.54,3287.06,3104448.0
1762340940,3287.05,3291.64,3284.22,3289.89,2992690.0
1762341120,3289.9,3301.86,3289.74,3293.11,7936408.0
1762341300,3292.77,3307.97,3292.66,3294.64,11514052.0
1762341480,3294.64,3296.79,3293.47,3296.1,2745820.0
1762341660,3296.1,3299.82,3294.05,3298.05,1962000.0
1762341840,3298.16,3306.55,3297.14,3298.43,11740840.0
1762342020,3298.44,3298.69,3296.32,3298.18,1567736.0
1762342200,3298.18,3301.97,3297.86,3300.65,6197396.0
1762342380,3300.66,3302.84,3295.71,3301.53,1931422.0
1762342560,3301.7,3305.44,3301.0,3303.51,2441838.0
1762342740,3303.68,3309.68,3303.51,3305.17,2671102.0
1762342920,3305.25,3308.31,3301.8,3305.5,2457402.0
1762343100,3305.51,3308.86,3302.7,3308.13,2435018.0
1762343280,3308.12,3317.39,3306.44,3316.31,10617630.0
1762343460,3316.38,3323.29,3316.38,3320.21,8641514.0
1762343640,3320.46,3321.19,3316.0,3319.72,4280726.0
1762343820,3319.72,3321.55,3317.01,3321.46,3650456.0
1762344000,3321.12,3327.0,3315.93,3323.79,6918386.0
1762344180,3324.15,3324.21,3313.94,3314.64,3668768.0
1762344360,3314.65,3317.04,3311.39,3315.35,5804154.0
1762344540,3315.34,3315.99,3311.35,3314.33,4150860.0
1762344720,3314.37,3318.31,3312.49,3316.23,1345030.0
1762344900,3316.23,3319.77,3314.11,3319.52,3020566.0
1762345080,3319.51,3329.78,3318.92,3329.53,7479552.0
1762345260,3329.52,3338.86,3327.53,3335.03,12638720.0
1762345440,3335.02,3360.79,3332.22,3348.24,23456410.0
1762345620,3348.33,3354.69,3341.62,3353.03,11896694.0
1762345800,3353.29,3353.29,3335.14,3337.5,10798284.0
1762345980,3337.5,3343.43,3335.98,3338.37,8173902.0
1762346160,3338.49,3345.83,3338.0,3339.25,5115574.0
1762346340,3339.25,3343.91,3337.74,3339.69,3529218.0
1762346520,3340.0,3351.81,3338.89,3347.64,7659900.0
1762346700,3347.68,3348.15,3336.93,3340.74,4772890.0
1762346880,3340.69,3344.49,3339.0,3340.2,2506376.0
1762347060,3339.43,3339.58,3331.69,3336.54,7360862.0
1762347240,3336.42,3339.0,3331.87,3338.83,3258460.0
1762347420,3338.82,3343.98,3338.6,3343.56,2981064.0
1762347600,3343.55,3347.37,3340.83,3346.33,2947864.0
1762347780,3346.33,3347.73,3338.85,3340.94,4354430.0
1762347960,3340.94,3341.67,3337.17,3338.94,4480760.0
1762348140,3338.94,3340.64,3333.62,3333.94,3688766.0
1762348320,3333.94,3334.59,3332.12,3333.41,3510626.0
1762348500,3333.76,3333.76,3324.04,3327.6,10299062.0
1762348680,3327.59,3329.64,3323.57,3326.22,5996328.0
1762348860,3326.21,3338.36,3324.32,3335.43,6210546.0
1762349040,3335.43,3335.43,3330.55,3331.82,2339916.0
1762349220,3331.82,3337.59,3330.32,3330.33,2888598.0
1762349400,3329.77,3332.69,3328.87,3329.55,2150588.0
1762349580,3329.56,3331.85,3326.07,3331.34,1637666.0
1762349760,3331.19,3339.22,3330.06,3339.21,4109978.0
1762349940,3339.22,3350.99,3337.4,3350.47,8584246.0
1762350120,3350.73,3365.95,3348.0,3350.42,14565262.0
1762350300,3349.94,3353.6,3344.99,3352.85,8191642.0
1762350480,3352.5,3362.84,3350.36,3356.89,10404598.0
1762350660,3356.89,3369.81,3355.01,3366.74,11998214.0
1762350840,3366.65,3374.65,3361.68,3362.01,12887788.0
1762351020,3361.29,3362.96,3355.47,3358.72,7598492.0
1762351200,3358.07,3369.06,3353.74,3367.76,6738672.0
1762351380,3368.01,3370.41,3362.46,3363.64,5051632.0
1762351560,3363.63,3363.76,3355.65,3356.36,5390400.0
1762351740,3356.36,3357.1,3352.05,3356.09,4749790.0
1762351920,3356.1,3356.48,3345.94,3347.93,4611156.0
1762352100,3347.94,3349.02,3341.89,3345.91,8375620.0
1762352280,3345.9,3349.87,3342.25,3347.6,3474548.0
1762352460,3347.6,3349.62,3340.87,3341.66,3072232.0
1762352640,3341.06,3341.23,3331.09,3336.73,11944872.0
1762352820,3336.73,3344.32,3336.73,3339.64,5051030.0
1762353000,3338.99,3345.41,3327.0,3331.03,8353710.0
1762353180,3330.63,3335.9,3315.55,3325.02,15102738.0
1762353360,3326.68,3327.54,3318.57,3326.7,9794826.0
1762353540,3327.1,3351.02,3326.87,3340.33,16496294.0
1762353720,3340.46,3343.94,3329.58,3330.68,8065282.0
1762353900,3331.81,3341.49,3328.23,3341.28,6232088.0
1762354080,3341.31,3354.43,3338.98,3351.73,8581280.0
1762354260,3352.38,3361.5,3348.69,3359.37,8821602.0
1762354440,3359.38,3359.9,3349.56,3351.25,5608420.0
1762354620,3351.72,3355.0,3342.65,3346.45,4067398.0
1762354800,3346.78,3347.49,3335.72,3339.41,6476862.0
1762354980,3339.4,3348.33,3332.21,3344.86,7044566.0
1762355160,3345.51,3362.9,3344.57,3362.88,6969626.0
1762355340,3361.84,3371.64,3349.16,3351.75,9137412.0
1762355520,3351.75,3355.0,3348.27,3351.02,3908868.0
1762355700,3350.36,3365.51,3346.75,3359.4,4995804.0
1762355880,3359.49,3361.06,3351.31,3358.81,4503408.0
1762356060,3358.81,3360.89,3344.38,3360.55,6842682.0
1762356240,3360.63,3360.73,3349.17,3356.27,4359916.0
1762356420,3356.07,3363.0,3355.54,3356.79,3760674.0
1762356600,3356.68,3361.63,3355.36,3356.5,2782602.0
1762356780,3356.95,3363.82,3355.35,3362.82,3827898.0
1762356960,3363.04,3372.69,3357.6,3372.4,6298276.0
1762357140,3372.26,3391.38,3369.43,3379.13,24271762.0
1762357320,3379.38,3395.38,3376.12,3380.45,16205448.0
1762357500,3380.44,3391.01,3380.0,3385.77,7439164.0
1762357680,3385.69,3389.14,3381.53,3386.81,4360762.0
1762357860,3386.82,3391.46,3385.11,3388.72,5280790.0
1762358040,3388.66,3395.13,3388.02,3390.68,5719598.0
1762358220,3390.69,3397.44,3389.01,3396.31,4141252.0
1762358400,3396.32,3404.64,3393.59,3400.31,14216466.0
1762358580,3400.5,3401.91,3391.0,3399.87,15283914.0
1762358760,3399.88,3404.17,3392.25,3397.79,6609030.0
1762358940,3397.78,3401.94,3392.18,3394.71,6023864.0
1762359120,3394.72,3394.99,3377.85,3380.08,16081692.0
1762359300,3379.92,3384.25,3378.47,3379.18,5512420.0
1762359480,3379.18,3386.21,3370.23,3371.16,7179428.0
1762359660,3370.67,3375.9,3369.11,3372.03,7096286.0
1762359840,3372.03,3381.94,3371.58,3381.15,4838360.0
1762360020,3380.29,3388.78,3378.02,3388.78,4819880.0
1762360200,3388.27,3394.1,3385.67,3390.16,8198552.0
1762360380,3390.75,3400.86,3390.2,3395.19,7441234.0
1762360560,3394.32,3408.9,3394.32,3401.73,20183392.0
1762360740,3402.3,3405.63,3395.59,3399.97,9073600.0
1762360920,3399.97,3406.1,3398.14,3402.79,8366888.0
1762361100,3403.01,3412.0,3401.5,3406.7,7026552.0
1762361280,3407.16,3417.86,3406.37,3417.0,8596656.0
1762361460,3417.01,3423.99,3414.05,3423.49,9260208.0
1762361640,3423.48,3430.98,3421.26,3429.24,16350694.0
1762361820,3428.92,3438.0,3425.07,3435.42,12040062.0
1762362000,3435.37,3435.37,3420.97,3427.5,10822340.0
1762362180,3427.5,3427.5,3420.25,3421.98,7691156.0
1762362360,3420.97,3425.99,3418.36,3419.68,8311552.0
1762362540,3419.99,3420.51,3417.07,3419.0,4194718.0
1762362720,3419.01,3421.38,3415.9,3417.53,4337790.0
1762362900,3417.54,3427.06,3415.99,3424.75,5295760.0
1762363080,3424.0,3431.22,3420.29,3428.67,3325478.0
1762363260,3428.67,3434.86,3426.82,3434.51,3131122.0
1762363440,3434.5,3440.0,3432.86,3436.72,6882722.0
1762363620,3436.97,3444.14,3435.0,3435.0,7525608.0
1762363800,3434.86,3443.14,3433.66,3434.98,4206800.0
1762363980,3435.64,3445.39,3435.0,3435.0,8183686.0
1762364160,3435.01,3435.24,3430.04,3433.24,5083476.0
1762364340,3433.41,3434.0,3425.81,3427.18,3549922.0
1762364520,3427.74,3432.89,3427.4,3431.72,2763052.0
1762364700,3431.72,3431.98,3421.59,3426.99,5989630.0
1762364880,3426.62,3426.62,3421.53,3422.53,2360006.0
1762365060,3422.96,3427.24,3422.37,3427.24,1795122.0
1762365240,3427.23,3432.18,3427.09,3430.25,1932042.0
1762365420,3430.25,3436.06,3429.8,3433.78,3752584.0
1762365600,3433.79,3433.79,3428.15,3433.12,2317376.0
1762365780,3433.06,3437.77,3432.87,3436.68,2426636.0
1762365960,3437.07,3439.03,3428.26,3430.4,2311484.0
1762366140,3430.4,3432.64,3428.92,3432.38,1981008.0
1762366320,3432.28,3432.38,3429.37,3430.48,1688930.0
1762366500,3430.47,3438.99,3429.62,3435.83,2908872.0
1762366680,3435.82,3436.92,3431.94,3433.45,2339970.0
1762366860,3433.35,3436.5,3431.62,3431.84,1362060.0
1762367040,3431.84,3436.0,3431.6,3435.25,1709470.0
1762367220,3435.25,3439.98,3431.38,3439.97,1926398.0
1762367400,3440.0,3461.46,3436.64,3442.91,12540786.0
1762367580,3443.14,3448.76,3442.0,3448.35,2519378.0
1762367760,3448.35,3456.78,3448.35,3453.34,5985922.0
1762367940,3453.34,3461.88,3453.15,3458.31,6892784.0
1762368120,3458.3,3459.88,3456.76,3458.59,2281528.0
1762368300,3457.81,3468.86,3454.48,3466.79,8098698.0
1762368480,3466.8,3475.0,3464.97,3470.02,9937666.0
1762368660,3470.01,3482.4,3465.59,3467.62,7366172.0
1762368840,3467.99,3472.6,3465.62,3466.5,2959226.0
1762369020,3466.62,3466.63,3458.78,3460.24,4417862.0
1762369200,3460.23,3460.23,3453.22,3455.74,5488868.0
1762369380,3455.75,3457.89,3451.03,3452.83,2855616.0
1762369560,3452.84,3452.84,3443.7,3446.42,5711076.0
1762369740,3446.43,3450.77,3445.01,3448.78,2258448.0
1762369920,3448.79,3449.65,3446.25,3447.17,1619526.0
1762370100,3447.17,3463.99,3446.87,3458.22,8228112.0
1762370280,3458.22,3458.95,3450.33,3456.32,3025178.0
1762370460,3456.11,3456.11,3451.73,3453.45,1911900.0
1762370640,3453.19,3459.98,3453.19,3458.9,1501228.0
1762370820,3458.9,3459.23,3453.64,3453.92,1179510.0
1762371000,3453.11,3459.99,3452.7,3458.16,1567562.0
1762371180,3458.07,3461.64,3454.74,3460.89,1747680.0
1762371360,3461.18,3467.52,3460.9,3464.94,3969742.0
1762371540,3464.94,3470.92,3464.36,3468.2,2372160.0
1762371720,3468.2,3468.2,3464.99,3465.9,1386910.0
1762371900,3465.9,3466.5,3452.37,3454.14,4066474.0
1762372080,3453.61,3453.91,3447.01,3451.34,5463156.0
1762372260,3451.16,3452.24,3448.93,3451.03,2318590.0
1762372440,3451.03,3456.37,3450.54,3451.94,1721590.0
1762372620,3451.62,3455.62,3451.62,3453.31,1299546.0
1762372800,3453.32,3458.68,3451.25,3456.94,2437662.0
1762372980,3456.94,3465.27,3456.94,3460.09,2077574.0
1762373160,3460.1,3471.13,3459.48,3462.0,3424642.0
1762373340,3462.0,3469.36,3462.0,3466.81,1288048.0
1762373520,3466.8,3478.55,3466.8,3477.79,7703664.0
1762373700,3477.59,3478.57,3469.09,3469.09,2736852.0
1762373880,3469.04,3473.34,3467.88,3472.43,1684264.0
1762374060,3472.85,3476.22,3464.98,3469.04,2826132.0
1762374240,3468.51,3470.0,3459.66,3461.43,3082608.0
1762374420,3461.26,3461.26,3455.95,3456.28,2586142.0
1762374600,3456.05,3458.4,3450.34,3455.74,4454804.0
1762374780,3455.75,3462.96,3454.2,3460.6,2438442.0
1762374960,3460.72,3462.43,3452.92,3455.6,3699836.0
1762375140,3455.6,3466.0,3455.6,3462.53,2166904.0
1762375320,3462.53,3465.96,3459.65,3461.99,1859322.0
1762375500,3461.99,3462.59,3452.01,3453.78,2512822.0
1762375680,3453.78,3458.68,3451.28,3457.57,2339414.0
1762375860,3457.58,3458.91,3448.43,3450.24,3795774.0
1762376040,3449.86,3457.53,3446.84,3451.65,3663082.0
1762376220,3451.66,3452.51,3440.01,3449.72,10473406.0
1762376400,3449.26,3449.26,3437.23,3438.91,8148278.0
1762376580,3438.91,3445.34,3436.81,3439.05,3951960.0
1762376760,3438.43,3439.62,3433.36,3433.97,6934644.0
1762376940,3433.97,3436.75,3433.0,3436.72,3935358.0
1762377120,3436.72,3436.73,3428.46,3433.45,4316430.0
1762377300,3433.02,3437.89,3431.77,3433.02,3619752.0
1762377480,3433.01,3441.06,3432.17,3439.95,4509888.0
1762377660,3439.96,3443.29,3438.87,3439.8,2018596.0
1762377840,3439.45,3441.05,3435.89,3435.89,935136.0
1762378020,3435.9,3437.16,3430.3,3435.33,2319892.0
1762378200,3435.33,3436.47,3432.21,3435.21,1896004.0
1762378380,3435.0,3440.16,3431.09,3435.72,2631144.0
1762378560,3435.71,3436.85,3430.55,3435.51,1960700.0
1762378740,3435.52,3436.07,3432.67,3435.5,1028426.0
1762378920,3435.49,3440.73,3435.22,3436.51,2250292.0
1762379100,3436.5,3440.3,3435.28,3438.63,2279220.0
1762379280,3438.64,3449.2,3437.0,3443.35,2848078.0
1762379460,3443.35,3447.93,3439.05,3443.09,2859732.0
1762379640,3443.1,3450.68,3440.14,3448.48,3653370.0
1762379820,3448.23,3448.23,3440.47,3440.56,2298972.0
1762380000,3440.56,3444.0,3440.16,3442.0,1034868.0
1762380180,3442.01,3442.01,3422.54,3424.52,9321810.0
1762380360,3424.52,3427.71,3422.05,3422.79,3895684.0
1762380540,3422.79,3426.5,3422.77,3424.79,2276562.0
1762380720,3424.79,3425.47,3414.57,3414.57,5701826.0
1762380900,3414.48,3420.51,3413.88,3419.02,2859338.0
1762381080,3419.03,3423.62,3414.85,3416.56,2621312.0
1762381260,3416.56,3420.32,3416.23,3420.31,1506462.0
1762381440,3419.98,3424.54,3418.86,3420.62,1990748.0
1762381620,3420.61,3422.82,3419.35,3419.56,1243916.0
1762381800,3419.56,3424.94,3419.51,3424.38,1291920.0
1762381980,3424.38,3427.26,3423.98,3424.71,1009622.0
1762382160,3424.71,3427.33,3424.14,3425.64,623646.0
1762382340,3425.64,3427.9,3424.2,3427.32,1073706.0
1762382520,3427.32,3432.52,3426.71,3428.17,1984550.0
1762382700,3428.17,3430.3,3424.06,3425.01,1547706.0
1762382880,3425.02,3433.21,3424.64,3431.97,662104.0
1762383060,3431.96,3432.47,3428.4,3428.98,1289364.0
1762383240,3428.98,3428.98,3424.76,3425.51,1342032.0
1762383420,3425.6,3426.5,3422.44,3422.96,1262962.0
1762383600,3423.78,3427.53,3420.0,3420.01,2988780.0
1762383780,3420.34,3420.47,3414.1,3415.67,3199004.0
1762383960,3415.66,3420.0,3414.68,3418.26,2330570.0
1762384140,3418.26,3425.89,3416.3,3424.0,2563536.0
1762384320,3424.0,3425.86,3422.26,3424.97,964502.0
1762384500,3424.97,3428.55,3424.97,3426.21,1646668.0
1762384680,3426.21,3426.91,3423.6,3425.53,881400.0
1762384860,3425.53,3432.98,3424.52,3428.47,2258404.0
1762385040,3428.42,3429.58,3425.79,3426.97,1083644.0
1762385220,3426.97,3433.8,3426.97,3430.36,1793686.0
1762385400,3429.86,3434.45,3426.86,3433.21,1455028.0
1762385580,3433.22,3433.22,3425.61,3426.27,952668.0
1762385760,3426.28,3431.98,3426.01,3426.08,1488926.0
1762385940,3426.08,3428.97,3423.95,3428.66,1696252.0
1762386120,3428.67,3433.64,3427.2,3433.22,1947956.0
1762386300,3433.22,3433.22,3429.13,3430.92,1529700.0
1762386480,3430.88,3430.88,3426.4,3426.64,610762.0
1762386660,3426.64,3427.59,3423.8,3424.39,1666462.0
1762386840,3424.39,3426.21,3421.86,3424.52,1535598.0
1762387020,3424.53,3425.64,3421.68,3423.3,512700.0
1762387200,3423.29,3423.3,3404.86,3407.19,9163776.0
1762387380,3408.19,3408.72,3401.99,3403.74,6515198.0
1762387560,3403.75,3405.94,3402.0,3404.18,3504074.0
1762387740,3404.75,3415.27,3404.75,3413.11,3967918.0
1762387920,3413.11,3414.62,3408.95,3410.78,1512294.0
1762388100,3410.68,3415.02,3408.97,3409.4,1787212.0
1762388280,3409.41,3409.41,3404.32,3405.41,2662768.0
1762388460,3403.86,3405.01,3395.27,3397.12,6883248.0
1762388640,3396.58,3402.0,3394.48,3399.84,5033954.0
1762388820,3400.06,3404.21,3397.72,3402.45,1825834.0
1762389000,3402.45,3404.16,3396.98,3397.5,1912206.0
1762389180,3397.58,3399.8,3393.19,3399.0,3525072.0
1762389360,3399.0,3401.97,3394.71,3394.72,1837520.0
1762389540,3394.71,3398.61,3394.57,3398.26,1635726.0
1762389720,3398.1,3398.1,3391.5,3396.77,3105284.0
1762389900,3396.78,3398.74,3392.53,3395.25,2424392.0
1762390080,3395.25,3400.11,3395.24,3400.1,1694960.0
1762390260,3400.16,3401.61,3397.87,3401.61,1473542.0
1762390440,3401.52,3408.64,3401.25,3406.18,3391788.0
1762390620,3406.18,3406.18,3404.39,3404.39,178854.0
1762390800,3405.48,3405.48,3396.96,3397.65,1896476.0
1762390980,3397.65,3398.43,3395.18,3395.83,1648136.0
1762391160,3396.0,3399.42,3386.36,3386.79,7344214.0
1762391340,3386.78,3389.28,3382.52,3389.27,5761734.0
1762391520,3389.28,3393.0,3388.01,3389.6,2822830.0
1762391700,3390.24,3393.51,3383.6,3383.6,2505214.0
1762391880,3383.6,3384.7,3375.92,3377.87,7225434.0
1762392060,3377.84,3379.44,3373.73,3378.31,3633734.0
1762392240,3377.83,3378.16,3374.06,3374.06,3457564.0
1762392420,3374.33,3380.44,3374.32,3379.73,2933282.0
1762392600,3380.09,3387.88,3380.09,3387.01,3769202.0
1762392780,3386.3,3391.86,3386.0,3390.19,3048156.0
1762392960,3390.19,3401.21,3390.19,3399.48,4587848.0
1762393140,3399.49,3401.36,3392.52,3397.67,3585912.0
1762393320,3397.86,3399.76,3394.16,3397.42,2103492.0
1762393500,3396.93,3409.3,3395.41,3401.37,8032894.0
1762393680,3401.38,3401.85,3399.06,3400.66,2405572.0
1762393860,3400.66,3408.24,3400.66,3408.23,2293188.0
1762394040,3408.19,3408.19,3404.0,3406.17,1495558.0
1762394220,3406.18,3407.63,3403.2,3404.27,1628020.0
1762394400,3404.27,3408.66,3401.2,3401.7,2990224.0
1762394580,3401.69,3405.82,3401.2,3404.47,2144862.0
1762394760,3404.62,3414.48,3403.65,3410.46,5020980.0
1762394940,3410.09,3410.1,3396.6,3398.25,5298718.0
1762395120,3398.43,3402.57,3393.99,3395.85,4237426.0
1762395300,3395.85,3405.29,3395.85,3402.68,2010546.0
1762395480,3402.93,3403.75,3399.0,3399.01,1777276.0
1762395660,3399.01,3399.33,3395.16,3396.65,1666254.0
1762395840,3396.64,3398.68,3391.0,3391.72,2268332.0
1762396020,3391.91,3398.12,3390.25,3396.28,1541718.0
1762396200,3396.28,3402.5,3395.0,3402.5,1936192.0
1762396380,3402.58,3408.4,3402.03,3404.88,2610484.0
1762396560,3404.88,3407.13,3403.99,3406.92,915782.0
1762396740,3406.92,3412.95,3405.14,3411.31,2789334.0
1762396920,3411.33,3418.63,3411.33,3413.19,5861334.0
1762397100,3413.19,3427.67,3413.19,3427.03,10081106.0
1762397280,3427.04,3428.95,3422.49,3425.1,6521452.0
1762397460,3425.04,3425.36,3417.97,3420.6,3440526.0
1762397640,3420.17,3425.67,3419.17,3424.82,2151454.0
1762397820,3424.56,3426.09,3420.39,3420.5,1577610.0
1762398000,3420.5,3428.93,3419.77,3427.74,3443950.0
1762398180,3427.67,3431.8,3425.38,3427.89,7500232.0
1762398360,3427.89,3434.34,3426.4,3428.06,3585994.0
1762398540,3427.83,3436.44,3427.83,3434.36,4079744.0
1762398720,3433.56,3433.57,3429.09,3433.24,2080204.0
1762398900,3433.24,3446.0,3433.11,3443.52,7224944.0
1762399080,3443.46,3449.36,3442.97,3443.27,6007186.0
1762399260,3443.26,3445.41,3440.0,3440.15,4849170.0
1762399440,3440.15,3442.73,3438.32,3439.09,2960598.0
1762399620,3439.09,3440.51,3429.46,3430.8,3956770.0
1762399800,3430.8,3435.0,3430.39,3433.8,3085372.0
1762399980,3433.79,3433.79,3429.37,3433.68,2167282.0
1762400160,3433.52,3439.63,3432.01,3439.63,1637372.0
1762400340,3439.63,3439.64,3433.64,3433.65,1333278.0
1762400520,3433.65,3437.74,3433.48,3435.93,1537280.0
1762400700,3435.94,3438.66,3435.66,3437.1,1614756.0
1762400880,3437.11,3438.69,3436.24,3437.56,793136.0
1762401060,3436.62,3437.39,3431.44,3431.44,1203862.0
1762401240,3431.44,3433.43,3427.52,3431.7,3355416.0
1762401420,3431.71,3435.54,3430.09,3431.33,1364856.0
1762401600,3431.44,3434.63,3427.49,3431.25,2230752.0
1762401780,3431.24,3433.65,3429.28,3433.17,1473584.0
1762401960,3433.18,3433.18,3427.4,3430.15,5141878.0
1762402140,3430.29,3435.0,3428.73,3432.76,4467728.0
1762402320,3432.77,3441.28,3432.48,3439.78,3641300.0
1762402500,3439.77,3441.1,3437.83,3439.08,1274986.0
1762402680,3439.08,3444.02,3439.07,3441.93,1388994.0
1762402860,3441.94,3443.51,3437.64,3437.8,906632.0
1762403040,3437.79,3440.31,3435.91,3437.68,939336.0
1762403220,3437.68,3440.71,3436.04,3437.29,1653014.0
1762403400,3437.3,3437.3,3431.64,3434.47,2183360.0
1762403580,3434.47,3440.64,3434.47,3436.55,1689286.0
1762403760,3436.33,3439.93,3432.19,3439.93,1050254.0
1762403940,3439.99,3441.08,3435.63,3438.53,1264386.0
1762404120,3439.61,3445.35,3439.61,3445.01,1405440.0
1762404300,3445.0,3454.88,3444.31,3452.87,7025022.0
1762404480,3453.05,3453.46,3448.49,3449.61,2460504.0
1762404660,3449.61,3453.0,3449.6,3451.04,2061862.0
1762404840,3451.16,3451.7,3447.41,3449.65,1350132.0
1762405020,3449.65,3452.44,3448.96,3450.88,1849994.0
1762405200,3450.87,3451.16,3443.93,3445.5,2881624.0
1762405380,3445.5,3446.55,3440.69,3441.52,1873854.0
1762405560,3441.53,3443.28,3436.3,3437.39,2095802.0
1762405740,3437.38,3437.39,3418.94,3421.74,9110014.0
1762405920,3421.4,3422.78,3418.19,3422.0,7040660.0
1762406100,3421.7,3422.25,3413.18,3415.75,8059276.0
1762406280,3415.74,3419.22,3412.78,3419.22,4295154.0
1762406460,3419.21,3424.46,3415.07,3419.64,4681204.0
1762406640,3419.64,3420.26,3416.0,3416.0,1717968.0
1762406820,3415.36,3417.2,3408.74,3411.29,6034192.0
1762407000,3411.28,3413.39,3406.0,3406.93,3254944.0
1762407180,3406.93,3410.7,3405.72,3410.39,2982632.0
1762407360,3410.39,3410.66,3391.13,3396.31,11560510.0
1762407540,3395.82,3399.79,3393.73,3399.49,4558978.0
1762407720,3399.49,3399.49,3394.5,3396.09,3750978.0
1762407900,3396.1,3398.98,3395.37,3396.14,5077308.0
1762408080,3396.14,3396.62,3390.41,3390.61,5807882.0
1762408260,3390.99,3392.98,3383.35,3384.72,6754740.0
1762408440,3384.72,3385.48,3379.06,3384.71,12442912.0
1762408620,3384.72,3387.48,3384.0,3387.18,3871336.0
1762408800,3387.19,3388.45,3383.72,3386.27,4200854.0
1762408980,3386.26,3391.24,3385.67,3389.44,4665962.0
1762409160,3389.45,3390.02,3381.6,3381.61,3984542.0
1762409340,3381.6,3388.0,3377.02,3387.8,6590880.0
1762409520,3387.8,3390.97,3387.45,3389.96,4001444.0
1762409700,3389.96,3395.51,3386.76,3390.93,5786992.0
1762409880,3390.94,3401.17,3387.4,3390.3,8229504.0
1762410060,3390.3,3399.03,3390.3,3396.18,7164614.0
1762410240,3396.17,3396.85,3393.01,3395.58,3235360.0
1762410420,3395.58,3396.7,3394.0,3396.08,1526082.0
1762410600,3396.08,3401.02,3386.55,3390.04,4496020.0
1762410780,3390.03,3390.21,3381.88,3388.09,4602750.0
1762410960,3388.09,3391.06,3385.24,3388.91,2118022.0
1762411140,3388.9,3392.1,3385.65,3386.12,1206262.0
1762411320,3386.14,3393.64,3386.14,3391.79,2105550.0
1762411500,3391.79,3391.79,3386.1,3390.07,1652822.0
1762411680,3390.07,3394.03,3387.04,3387.25,3440036.0
1762411860,3387.25,3388.94,3386.61,3388.82,1042454.0
1762412040,3388.82,3392.44,3386.56,3390.28,1157844.0
1762412220,3390.28,3390.77,3383.15,3383.54,1660048.0
1762412400,3383.53,3386.88,3379.01,3379.68,3531038.0
1762412580,3380.03,3383.82,3378.24,3380.24,2913652.0
1762412760,3380.64,3393.12,3380.64,3392.95,3311938.0
1762412940,3392.95,3393.61,3386.32,3387.51,1848258.0
1762413120,3387.14,3387.33,3385.08,3386.14,1272636.0
1762413300,3386.14,3386.14,3355.17,3367.08,21151106.0
1762413480,3367.36,3370.62,3365.85,3370.62,6311472.0
1762413660,3370.62,3378.28,3370.04,3377.67,5181126.0
1762413840,3377.66,3391.17,3377.66,3383.49,8456586.0
1762414020,3383.49,3386.74,3382.5,3385.34,2375942.0
1762414200,3385.04,3385.04,3375.0,3375.19,3499444.0
1762414380,3375.45,3376.3,3369.0,3373.21,7551762.0
1762414560,3373.21,3381.65,3372.68,3373.83,2808374.0
1762414740,3374.09,3374.09,3364.97,3367.89,4581526.0
1762414920,3367.78,3371.99,3364.99,3370.65,3941842.0
1762415100,3370.65,3373.09,3367.91,3367.91,2631058.0
1762415280,3368.45,3376.9,3366.56,3373.47,2414994.0
1762415460,3374.41,3379.64,3374.41,3377.55,3066548.0
1762415640,3377.29,3379.64,3374.64,3379.63,1201896.0
1762415820,3379.64,3383.26,3378.42,3378.99,3459760.0
1762416000,3378.59,3382.76,3374.85,3382.0,2382046.0
1762416180,3381.96,3381.96,3370.93,3374.57,2924890.0
1762416360,3374.57,3380.21,3373.43,3376.93,1111614.0
1762416540,3376.92,3381.44,3375.11,3376.04,2076040.0
1762416720,3375.83,3381.43,3375.83,3381.43,1750542.0
1762416900,3381.42,3386.29,3381.42,3384.01,4511838.0
1762417080,3383.69,3392.0,3383.33,3388.38,8929614.0
1762417260,3388.24,3390.12,3384.7,3388.04,2303412.0
1762417440,3388.04,3391.75,3385.34,3387.81,1241036.0
1762417620,3387.99,3393.19,3385.85,3388.68,3866118.0
1762417800,3388.88,3390.26,3379.87,3384.09,3274466.0
1762417980,3384.09,3384.09,3381.18,3382.65,1829130.0
1762418160,3382.65,3386.77,3381.09,3384.85,2689498.0
1762418340,3384.84,3386.04,3380.77,3382.72,1205438.0
1762418520,3382.71,3384.62,3378.97,3379.41,1624892.0
1762418700,3379.4,3380.38,3372.5,3376.99,4629314.0
1762418880,3377.39,3377.39,3372.0,3373.28,2577386.0
1762419060,3373.28,3377.61,3373.2,3376.3,1959476.0
1762419240,3376.61,3385.39,3375.92,3384.09,4375484.0
1762419420,3384.08,3385.68,3380.16,3383.6,2828722.0
1762419600,3383.6,3387.29,3372.79,3375.46,3200294.0
1762419780,3375.47,3378.22,3373.67,3376.26,3082196.0
1762419960,3376.26,3379.66,3374.46,3378.63,2051280.0
1762420140,3378.64,3387.44,3378.63,3386.3,2453212.0
1762420320,3386.0,3392.36,3384.37,3392.02,2975464.0
1762420500,3392.02,3393.02,3387.22,3387.69,3277980.0
1762420680,3387.68,3392.67,3386.86,3387.35,2047354.0
1762420860,3387.35,3390.36,3385.45,3386.07,2830438.0
1762421040,3386.07,3391.33,3385.58,3388.79,1278570.0
1762421220,3388.79,3390.66,3383.69,3384.85,1981430.0
1762421400,3384.85,3390.39,3384.08,3385.98,1941978.0
1762421580,3385.85,3388.83,3385.32,3386.39,946190.0
1762421760,3386.39,3389.0,3385.27,3386.62,1148062.0
1762421940,3386.61,3392.0,3385.34,3385.39,3061584.0
1762422120,3385.39,3389.12,3385.14,3386.68,983526.0
1762422300,3386.81,3389.89,3381.15,3382.02,1717250.0
1762422480,3382.01,3382.56,3377.0,3379.0,3886160.0
1762422660,3378.66,3385.52,3378.66,3384.85,2508640.0
1762422840,3385.34,3386.14,3383.68,3385.46,1040780.0
1762423020,3385.45,3388.61,3381.5,3381.51,1231744.0
1762423200,3382.05,3383.35,3379.39,3380.0,2090234.0
1762423380,3379.74,3380.33,3374.41,3374.41,3551126.0
1762423560,3374.41,3375.05,3368.39,3369.41,7582764.0
1762423740,3369.4,3378.65,3365.32,3378.64,6444256.0
1762423920,3378.64,3381.7,3375.5,3375.5,4154306.0
1762424100,3375.51,3381.3,3372.57,3381.11,3322454.0
1762424280,3381.1,3389.46,3381.1,3388.1,5884122.0
1762424460,3388.11,3389.39,3383.07,3383.27,2178082.0
1762424640,3383.14,3388.42,3383.14,3388.42,1526652.0
1762424820,3388.77,3389.24,3385.37,3386.18,1779576.0
1762425000,3386.19,3390.83,3385.27,3390.83,1966344.0
1762425180,3390.58,3413.26,3390.12,3405.9,18189386.0
1762425360,3405.44,3405.87,3397.58,3400.14,7980896.0
1762425540,3400.14,3403.0,3395.45,3401.21,3989368.0
1762425720,3400.75,3403.98,3397.4,3397.4,4555836.0
1762425900,3397.4,3403.99,3393.14,3394.99,3768638.0
1762426080,3394.69,3395.17,3390.75,3391.6,6799668.0
1762426260,3391.74,3399.0,3391.48,3398.65,2617460.0
1762426440,3398.65,3400.57,3396.85,3397.95,1817648.0
1762426620,3397.94,3398.86,3391.66,3392.33,1999312.0
1762426800,3392.33,3392.48,3385.22,3385.46,3095158.0
1762426980,3385.46,3387.18,3382.9,3383.9,4887976.0
1762427160,3383.67,3385.62,3379.46,3385.61,4532904.0
1762427340,3385.48,3387.37,3384.87,3385.56,3271674.0
1762427520,3385.55,3386.5,3382.3,3385.51,2900062.0
1762427700,3385.03,3393.27,3382.38,3392.71,2994894.0
1762427880,3392.55,3398.31,3391.02,3398.01,2506514.0
1762428060,3397.7,3403.07,3395.77,3396.89,6390362.0
1762428240,3396.89,3398.35,3394.21,3398.34,1268540.0
1762428420,3398.34,3404.98,3396.58,3402.84,2607972.0
1762428600,3402.85,3406.81,3395.22,3400.53,5329128.0
1762428780,3400.53,3400.88,3397.32,3400.0,2574390.0
1762428960,3400.0,3402.72,3393.39,3397.85,2605296.0
1762429140,3397.86,3400.33,3397.2,3399.99,648814.0
1762429320,3400.65,3404.99,3398.89,3398.89,1946680.0
1762429500,3398.9,3402.88,3398.89,3402.53,4741830.0
1762429680,3402.37,3404.46,3397.47,3397.48,2053178.0
1762429860,3397.63,3402.0,3396.35,3400.88,1724290.0
1762430040,3400.89,3401.18,3396.19,3396.88,1873332.0
1762430220,3396.88,3398.96,3396.28,3397.85,2098016.0
1762430400,3397.85,3398.95,3393.08,3393.08,3904680.0
1762430580,3393.01,3393.02,3387.23,3390.0,3759540.0
1762430760,3389.99,3403.94,3389.79,3398.33,4434178.0
1762430940,3398.33,3399.13,3392.83,3393.01,2097736.0
1762431120,3393.0,3393.0,3387.41,3387.41,2611494.0
1762431300,3387.41,3387.42,3383.33,3384.87,4765434.0
1762431480,3384.86,3389.34,3382.67,3383.31,2677572.0
1762431660,3383.15,3385.21,3378.71,3382.07,4739966.0
1762431840,3382.07,3382.5,3373.65,3373.65,4351748.0
1762432020,3374.01,3376.9,3371.52,3372.39,8061992.0
1762432200,3372.62,3378.12,3370.43,3378.12,4653812.0
1762432380,3378.12,3380.98,3373.77,3373.79,3846850.0
1762432560,3373.75,3376.76,3372.02,3375.19,2717538.0
1762432740,3375.19,3376.54,3359.47,3364.27,7140584.0
1762432920,3363.58,3365.46,3343.38,3348.22,26348360.0
1762433100,3347.78,3354.61,3340.97,3345.91,15679780.0
1762433280,3345.58,3355.55,3344.7,3355.01,8052790.0
1762433460,3355.01,3357.65,3348.49,3349.0,7384402.0
1762433640,3348.99,3354.03,3346.91,3351.19,3361670.0
1762433820,3350.87,3352.99,3347.82,3347.82,2995228.0
1762434000,3348.09,3354.21,3348.09,3351.81,4318822.0
1762434180,3352.62,3354.26,3349.77,3354.2,1894968.0
1762434360,3353.95,3358.57,3350.0,3358.02,4587142.0
1762434540,3358.02,3363.99,3357.55,3360.01,9578498.0
1762434720,3359.99,3366.36,3359.34,3365.8,4659704.0
1762434900,3365.8,3383.99,3361.2,3379.32,12371322.0
1762435080,3379.63,3382.99,3373.57,3376.77,6583964.0
1762435260,3377.01,3383.5,3373.51,3381.4,4405812.0
1762435440,3381.22,3396.77,3381.21,3392.32,9920722.0
1762435620,3392.31,3394.16,3386.75,3391.0,4548390.0
1762435800,3391.0,3395.48,3381.32,3383.7,7006502.0
1762435980,3384.13,3388.29,3382.9,3387.76,2297766.0
1762436160,3387.77,3389.08,3382.14,3385.81,1856100.0
1762436340,3385.49,3388.92,3384.35,3385.26,2192294.0
1762436520,3385.26,3392.93,3385.03,3391.7,2262548.0
1762436700,3391.75,3401.92,3391.48,3395.01,7004962.0
1762436880,3395.0,3396.6,3390.61,3395.3,3170410.0
1762437060,3395.3,3400.0,3393.62,3394.19,2355258.0
1762437240,3394.0,3394.86,3390.62,3391.38,2545850.0
1762437420,3391.68,3392.99,3388.32,3389.66,3069692.0
1762437600,3389.66,3398.0,3388.5,3397.13,4733660.0
1762437780,3397.86,3399.0,3378.91,3381.56,5673894.0
1762437960,3381.23,3381.23,3362.43,3362.82,16530654.0
1762438140,3362.84,3366.95,3354.69,3363.26,12805978.0
1762438320,3363.48,3367.7,3361.24,3365.04,5468864.0
1762438500,3365.03,3369.5,3361.53,3368.0,4474918.0
1762438680,3368.0,3372.0,3363.96,3365.2,2485754.0
1762438860,3365.19,3366.17,3355.29,3359.59,4414574.0
1762439040,3359.6,3361.41,3352.94,3355.74,3574774.0
1762439220,3355.75,3361.02,3354.26,3359.78,2376734.0
1762439400,3360.0,3360.77,3341.09,3350.3,13875568.0
1762439580,3349.77,3350.12,3322.5,3326.33,27088464.0
1762439760,3326.08,3345.61,3324.18,3342.32,16025922.0
1762439940,3341.49,3343.45,3325.93,3333.77,16007430.0
1762440120,3332.75,3343.99,3332.31,3335.82,6781754.0
1762440300,3335.83,3354.31,3334.28,3349.23,9308626.0
1762440480,3349.66,3351.4,3335.0,3339.52,6684384.0
1762440660,3339.71,3341.42,3326.0,3331.25,8404362.0
1762440840,3331.25,3332.92,3322.34,3326.4,10381260.0
1762441020,3326.4,3328.0,3317.44,3327.99,13898824.0
1762441200,3327.98,3333.72,3320.36,3329.93,12985796.0
1762441380,3329.21,3341.11,3325.45,3335.93,17813112.0
1762441560,3335.94,3343.94,3331.42,3338.63,8821136.0
1762441740,3338.72,3346.96,3335.21,3339.31,7969296.0
1762441920,3339.69,3341.98,3334.4,3335.48,8503914.0
1762442100,3335.51,3346.0,3334.23,3339.99,10898238.0
1762442280,3340.67,3364.99,3340.57,3358.6,12748904.0
1762442460,3358.94,3363.89,3353.96,3356.61,10981112.0
1762442640,3356.25,3360.9,3347.4,3349.1,5474726.0
1762442820,3349.1,3350.0,3340.83,3342.03,6280246.0
1762443000,3342.64,3343.32,3334.89,3337.84,8905060.0
1762443180,3337.86,3342.04,3324.2,3328.6,10458386.0
1762443360,3329.1,3329.28,3315.25,3320.44,13882758.0
1762443540,3319.43,3319.78,3304.98,3309.51,20307882.0
1762443720,3309.74,3320.69,3296.21,3298.69,21803258.0
1762443900,3300.27,3308.56,3298.68,3300.2,11707120.0
1762444080,3300.21,3305.56,3288.74,3291.92,22053792.0
1762444260,3291.7,3295.36,3275.47,3291.98,37172874.0
1762444440,3291.9,3302.77,3288.0,3298.66,17501734.0
1762444620,3298.5,3302.8,3293.77,3300.01,9432750.0
1762444800,3300.15,3310.36,3298.58,3305.43,16363588.0
1762444980,3305.5,3318.91,3304.76,3316.33,10244828.0
1762445160,3316.63,3321.7,3304.06,3309.84,8978936.0
1762445340,3309.84,3310.91,3297.87,3298.96,9465194.0
1762445520,3299.56,3299.65,3291.94,3292.55,7009304.0
1762445700,3292.97,3298.95,3287.3,3294.28,7049196.0
1762445880,3294.42,3296.48,3283.12,3292.81,10794926.0
1762446060,3293.74,3296.88,3287.36,3287.7,4786872.0
1762446240,3287.69,3294.94,3287.57,3294.94,4942794.0
1762446420,3294.67,3303.74,3292.9,3302.46,6815694.0
1762446600,3301.72,3302.56,3290.22,3292.99,4206998.0
1762446780,3292.38,3296.37,3283.56,3285.07,9122558.0
1762446960,3285.07,3289.32,3282.82,3285.96,5328562.0
1762447140,3285.97,3286.49,3264.04,3265.98,26081844.0
1762447320,3266.22,3268.09,3248.57,3260.1,29627450.0
1762447500,3259.71,3269.12,3254.61,3263.08,15013062.0
1762447680,3263.05,3263.47,3245.0,3246.36,14602290.0
1762447860,3246.88,3284.47,3246.88,3280.93,18190734.0
1762448040,3280.99,3286.21,3268.01,3270.3,10583614.0
1762448220,3270.75,3279.0,3270.3,3275.64,5544638.0
1762448400,3275.64,3285.65,3275.64,3284.4,11447994.0
1762448580,3284.13,3288.68,3278.69,3286.25,7531492.0
1762448760,3286.26,3288.62,3274.05,3277.58,6793602.0
1762448940,3278.11,3304.24,3276.76,3298.52,14072144.0
1762449120,3296.63,3298.04,3279.63,3280.39,5144422.0
1762449300,3280.4,3286.65,3279.19,3283.3,6491934.0
1762449480,3283.3,3292.56,3278.16,3278.17,4528826.0
1762449660,3278.09,3287.99,3269.99,3281.0,9842230.0
1762449840,3281.0,3301.42,3281.0,3295.95,11923684.0
1762450020,3296.15,3319.05,3295.61,3306.91,10986976.0
1762450200,3306.9,3313.98,3297.83,3310.26,10231868.0
1762450380,3309.25,3318.52,3304.09,3310.61,7738698.0
1762450560,3310.4,3316.81,3308.37,3309.89,5422700.0
1762450740,3309.89,3310.01,3301.59,3304.23,5777330.0
1762450920,3304.62,3311.9,3303.55,3308.95,2642986.0
1762451100,3308.96,3327.57,3308.79,3325.5,9934312.0
1762451280,3325.51,3337.48,3325.06,3336.91,13929508.0
1762451460,3336.9,3339.99,3324.68,3326.25,7757394.0
1762451640,3326.25,3336.63,3326.24,3331.35,7440228.0
1762451820,3331.22,3331.73,3327.69,3328.33,2511062.0
1762452000,3328.32,3333.71,3324.45,3329.03,3895434.0
1762452180,3329.02,3329.03,3314.12,3314.74,8239624.0
1762452360,3314.0,3317.79,3309.88,3312.65,7386814.0
1762452540,3312.64,3313.03,3306.98,3308.8,7616620.0
1762452720,3308.8,3315.24,3307.33,3313.41,4677436.0
1762452900,3313.23,3315.56,3297.38,3299.34,10110766.0
1762453080,3300.12,3307.27,3294.56,3305.83,11490780.0
1762453260,3305.98,3309.23,3301.61,3307.84,4242194.0
1762453440,3307.84,3316.2,3307.48,3315.63,7222518.0
1762453620,3315.63,3315.89,3308.21,3308.93,2445062.0
1762453800,3308.41,3318.59,3308.0,3315.22,3391134.0
1762453980,3316.05,3325.4,3313.68,3325.08,4621600.0
1762454160,3325.09,3328.11,3323.46,3326.6,4176590.0
1762454340,3326.61,3336.67,3326.61,3331.99,6038248.0
1762454520,3331.99,3339.57,3329.88,3334.66,5537904.0
1762454700,3335.01,3338.63,3328.6,3334.67,4359740.0
1762454880,3335.0,3351.11,3335.0,3342.07,11988006.0
1762455060,3342.07,3343.22,3332.47,3333.14,7264360.0
1762455240,3333.4,3337.86,3324.25,3327.66,11107800.0
1762455420,3327.86,3330.72,3326.19,3327.46,3369874.0
1762455600,3327.04,3332.39,3322.22,3327.75,4749304.0
1762455780,3327.42,3340.0,3325.21,3337.26,5858540.0
1762455960,3337.21,3340.0,3331.68,3334.02,3506074.0
1762456140,3333.68,3338.46,3329.47,3336.72,2852362.0
1762456320,3336.9,3339.94,3333.64,3338.58,2551346.0
1762456500,3339.16,3342.0,3333.13,3335.0,3436814.0
1762456680,3334.95,3337.67,3331.03,3333.04,1856800.0
1762456860,3333.03,3336.72,3331.07,3332.71,1277646.0
1762457040,3333.05,3334.8,3329.19,3334.66,1598974.0
1762457220,3334.66,3340.38,3333.6,3336.31,2368622.0
1762457400,3336.31,3339.9,3331.4,3339.36,2526714.0
1762457580,3339.35,3339.9,3332.0,3333.42,3107184.0
1762457760,3333.16,3341.19,3332.27,3337.31,2775042.0
1762457940,3337.31,3337.34,3314.57,3316.6,8199662.0
1762458120,3316.6,3322.4,3314.83,3321.19,4525766.0
1762458300,3321.19,3323.8,3317.7,3319.6,2952912.0
1762458480,3319.6,3322.0,3311.21,3318.01,5326922.0
1762458660,3318.01,3319.32,3308.33,3313.16,2960126.0
1762458840,3313.62,3318.56,3313.45,3317.62,2082114.0
1762459020,3317.62,3330.59,3316.71,3324.25,5592420.0
1762459200,3324.56,3334.94,3324.55,3331.58,3818552.0
1762459380,3331.35,3335.53,3328.81,3330.92,2240592.0
1762459560,3331.03,3332.69,3324.75,3327.8,2511642.0
1762459740,3327.62,3328.4,3320.68,3323.65,1841746.0
1762459920,3324.69,3330.8,3315.3,3316.31,3636714.0
1762460100,3316.31,3320.19,3310.73,3311.44,3481076.0
1762460280,3311.43,3316.87,3310.01,3316.46,3349736.0
1762460460,3316.46,3321.17,3312.69,3320.7,1587628.0
1762460640,3321.08,3324.72,3319.3,3319.59,1668296.0
1762460820,3319.6,3319.6,3303.65,3306.53,4266892.0
1762461000,3306.52,3307.48,3298.13,3303.41,4014354.0
1762461180,3303.03,3311.34,3301.08,3306.54,3027090.0
1762461360,3306.53,3310.97,3303.37,3307.89,1487604.0
1762461540,3307.6,3309.77,3296.61,3299.18,3291848.0
1762461720,3299.18,3300.03,3288.9,3291.2,7292922.0
1762461900,3291.95,3294.24,3286.03,3291.43,3862228.0
1762462080,3291.09,3301.21,3290.76,3301.15,3858040.0
1762462260,3301.68,3303.75,3295.96,3299.88,3609752.0
1762462440,3299.87,3304.86,3293.42,3303.05,4549908.0
1762462620,3303.67,3305.35,3294.27,3305.04,2816834.0
1762462800,3305.21,3306.53,3299.73,3306.41,2427460.0
1762462980,3306.71,3308.0,3291.5,3293.68,3547342.0
1762463160,3293.89,3306.69,3293.75,3303.54,2680284.0
1762463340,3303.27,3307.05,3300.47,3304.7,2679814.0
1762463520,3304.7,3305.24,3298.36,3299.46,1867570.0
1762463700,3299.45,3304.32,3292.35,3303.96,4398998.0
1762463880,3303.91,3305.09,3301.27,3302.5,1444812.0
1762464060,3303.03,3303.83,3298.55,3299.86,1626124.0
1762464240,3299.86,3305.0,3297.57,3301.9,1691586.0
1762464420,3302.12,3315.86,3302.11,3314.41,3223628.0
1762464600,3314.41,3316.66,3313.03,3315.28,1386378.0
1762464780,3315.28,3317.97,3311.99,3315.99,1911782.0
1762464960,3315.99,3321.41,3313.59,3321.02,1522736.0
1762465140,3321.02,3324.81,3319.09,3324.54,2717918.0
1762465320,3324.55,3330.0,3322.45,3322.49,3242482.0
1762465500,3322.41,3323.57,3319.0,3319.71,1246448.0
1762465680,3319.6,3319.86,3312.35,3318.22,1729680.0
1762465860,3318.72,3334.31,3318.56,3329.44,4855308.0
1762466040,3329.64,3331.44,3325.96,3326.21,3581254.0
1762466220,3325.95,3328.55,3323.38,3324.61,3006042.0
1762466400,3324.61,3328.64,3323.0,3328.44,982532.0
1762466580,3328.43,3328.83,3325.36,3325.37,1054424.0
1762466760,3325.6,3325.88,3317.68,3320.12,2156876.0
1762466940,3320.12,3320.12,3315.62,3316.75,1532034.0
1762467120,3316.75,3316.75,3310.81,3311.2,2536066.0
1762467300,3311.21,3317.34,3311.2,3315.29,2067414.0
1762467480,3315.3,3320.91,3315.29,3317.34,1162912.0
1762467660,3317.92,3320.92,3317.68,3318.32,1363446.0
1762467840,3318.32,3320.61,3310.95,3310.95,1065400.0
1762468020,3310.95,3312.32,3306.12,3311.36,2290424.0
1762468200,3311.37,3317.56,3306.19,3313.63,1253996.0
1762468380,3313.62,3316.54,3306.67,3308.02,1184816.0
1762468560,3308.02,3315.53,3304.31,3306.88,3466160.0
1762468740,3306.89,3307.43,3303.34,3303.34,736568.0
1762468920,3303.35,3303.35,3297.66,3302.8,1778898.0
1762469100,3302.8,3302.8,3294.06,3297.8,2062788.0
1762469280,3297.73,3309.23,3297.72,3307.0,1823184.0
1762469460,3307.0,3314.77,3306.55,3311.46,1453258.0
1762469640,3311.46,3315.78,3311.45,3313.94,889364.0
1762469820,3314.15,3322.0,3314.15,3318.23,2073824.0
1762470000,3317.76,3318.01,3308.74,3308.75,2291296.0
1762470180,3308.76,3311.57,3303.38,3306.52,1770240.0
1762470360,3306.52,3310.35,3303.06,3303.23,1328948.0
1762470540,3303.24,3311.4,3299.45,3310.44,3260394.0
1762470720,3310.4,3316.47,3309.35,3311.26,1328804.0
1762470900,3311.63,3315.05,3303.68,3303.69,2370968.0
1762471080,3303.69,3304.55,3288.13,3289.04,6255462.0
1762471260,3289.32,3297.43,3288.72,3296.82,6831886.0
1762471440,3296.81,3307.58,3296.81,3304.25,2959578.0
1762471620,3304.25,3306.72,3299.8,3302.95,1225100.0
1762471800,3303.0,3305.86,3289.43,3296.17,2545710.0
1762471980,3295.07,3299.78,3293.16,3293.38,1523016.0
1762472160,3293.37,3299.14,3290.51,3292.58,1517960.0
1762472340,3292.59,3297.64,3290.0,3296.37,1063306.0
1762472520,3296.36,3302.41,3295.68,3302.41,1444834.0
1762472700,3302.4,3307.66,3302.4,3307.26,2746194.0
1762472880,3306.84,3307.8,3304.81,3306.69,785732.0
1762473060,3306.69,3308.82,3303.88,3307.05,1409836.0
1762473240,3307.37,3312.0,3306.91,3309.36,1970568.0
1762473420,3309.37,3313.85,3309.36,3313.69,1406570.0
1762473600,3313.7,3320.74,3309.77,3320.49,3027904.0
1762473780,3320.49,3325.23,3317.51,3323.16,4179294.0
1762473960,3323.16,3328.02,3321.27,3324.12,3309468.0
1762474140,3324.12,3325.74,3316.42,3322.01,3691666.0
1762474320,3322.02,3322.75,3308.0,3316.0,4146560.0
1762474500,3316.01,3326.19,3310.55,3311.19,3456468.0
1762474680,3311.79,3311.8,3298.75,3304.17,6227858.0
1762474860,3304.06,3307.88,3300.39,3305.96,2823644.0
1762475040,3306.25,3308.55,3298.44,3299.69,2118842.0
1762475220,3299.69,3301.45,3292.01,3300.32,3075158.0
1762475400,3300.32,3304.91,3292.95,3304.33,2881938.0
1762475580,3304.12,3330.72,3304.12,3323.38,6317192.0
1762475760,3323.75,3330.7,3318.35,3319.69,5186856.0
1762475940,3320.54,3325.07,3317.61,3320.06,2123550.0
1762476120,3321.08,3324.18,3319.02,3323.82,1861284.0
1762476300,3323.75,3327.38,3320.3,3320.8,2677252.0
1762476480,3320.77,3331.05,3320.39,3329.98,2624502.0
1762476660,3329.84,3329.84,3324.14,3324.14,3180248.0
1762476840,3324.14,3326.96,3314.48,3315.7,4090720.0
1762477020,3315.7,3327.9,3315.03,3323.85,1747950.0
1762477200,3325.15,3328.0,3318.23,3323.17,2444362.0
1762477380,3323.17,3329.32,3318.55,3320.76,3943572.0
1762477560,3319.83,3320.92,3305.74,3308.55,4565316.0
1762477740,3309.21,3309.52,3293.91,3294.24,6723234.0
1762477920,3294.13,3313.59,3294.13,3308.13,4455980.0
1762478100,3308.52,3315.34,3303.55,3314.29,2812820.0
1762478280,3314.28,3321.95,3312.6,3317.79,4931872.0
1762478460,3317.87,3325.85,3305.15,3325.69,4186738.0
1762478640,3325.69,3326.99,3320.01,3321.46,4224122.0
1762478820,3321.45,3325.48,3318.6,3320.63,2205078.0
1762479000,3320.42,3320.97,3309.71,3310.24,3408692.0
1762479180,3310.57,3310.72,3273.13,3283.17,20099594.0
1762479360,3282.73,3290.88,3278.47,3287.91,5759050.0
1762479540,3288.35,3295.71,3286.8,3287.22,4986558.0
1762479720,3286.95,3295.66,3286.95,3291.05,3420210.0
1762479900,3290.43,3302.49,3284.24,3289.36,5973780.0
1762480080,3289.25,3297.52,3288.25,3296.39,2540214.0
1762480260,3296.39,3302.84,3291.43,3292.13,2076202.0
1762480440,3292.72,3307.0,3292.72,3304.49,3370778.0
1762480620,3304.49,3317.14,3303.59,3314.81,2296710.0
1762480800,3323.11,3325.56,3315.85,3318.2,4738564.0
1762480980,3318.19,3322.38,3313.07,3316.77,3564380.0
1762481160,3316.82,3325.7,3314.9,3319.6,2247636.0
1762481340,3319.6,3325.2,3316.15,3316.85,3096488.0
1762481520,3317.44,3321.0,3315.65,3315.77,1252972.0
1762481700,3315.91,3320.28,3312.29,3318.93,2566106.0
1762481880,3319.22,3323.8,3315.0,3315.8,2331512.0
1762482060,3316.5,3318.0,3302.83,3307.62,3840548.0
1762482240,3307.63,3311.16,3305.66,3310.29,1342810.0
1762482420,3310.28,3310.58,3303.06,3303.92,1478404.0
1762482600,3303.92,3314.24,3303.8,3314.16,1400718.0
1762482780,3314.16,3322.84,3312.8,3320.76,3679092.0
1762482960,3320.58,3325.96,3318.12,3319.56,2864554.0
1762483140,3320.73,3324.96,3320.36,3320.8,2271480.0
1762483320,3320.28,3330.0,3320.06,3326.56,3291038.0
1762483500,3326.92,3329.44,3321.81,3327.76,2638678.0
1762483680,3328.08,3331.72,3325.84,3331.72,2755792.0
1762483860,3331.92,3339.75,3331.91,3339.45,4974390.0
1762484040,3339.23,3351.96,3338.21,3344.04,10469536.0
1762484220,3344.04,3346.72,3342.01,3345.69,3823378.0
1762484400,3345.7,3354.99,3342.09,3348.1,6652468.0
1762484580,3347.99,3359.97,3342.0,3357.69,6962506.0
1762484760,3357.99,3358.29,3352.45,3355.05,3809702.0
1762484940,3355.27,3357.22,3353.83,3356.89,2776136.0
1762485120,3356.89,3358.2,3352.79,3356.89,4837134.0
1762485300,3356.8,3363.88,3353.1,3360.0,5440840.0
1762485480,3359.89,3362.66,3355.07,3359.51,2009398.0
1762485660,3359.4,3363.99,3352.43,3359.03,3318942.0
1762485840,3359.0,3362.72,3355.67,3356.46,2906660.0
1762486020,3356.46,3361.26,3352.99,3360.38,2245736.0
1762486200,3360.37,3361.14,3357.02,3358.37,1442438.0
1762486380,3358.43,3360.67,3351.08,3355.59,3713158.0
1762486560,3355.59,3356.28,3349.06,3350.26,1748798.0
1762486740,3350.26,3352.99,3349.65,3349.85,1888938.0
1762486920,3349.86,3353.56,3349.37,3351.17,1437974.0
1762487100,3351.17,3351.17,3345.05,3347.52,2479260.0
1762487280,3347.52,3348.87,3345.43,3345.91,1742050.0
1762487460,3346.1,3347.38,3343.0,3343.67,1947616.0
1762487640,3343.68,3345.95,3341.6,3344.95,2294906.0
1762487820,3344.95,3349.5,3343.46,3343.67,1569608.0
1762488000,3343.67,3346.38,3334.86,3337.75,5170542.0
1762488180,3337.75,3341.6,3336.37,3336.38,2454008.0
1762488360,3336.07,3339.06,3331.87,3336.64,4891176.0
1762488540,3336.73,3339.69,3330.0,3330.81,3738952.0
1762488720,3330.65,3331.41,3328.0,3328.17,3584370.0
1762488900,3328.19,3336.65,3328.17,3335.56,2547792.0
1762489080,3335.51,3340.6,3335.0,3335.83,2777798.0
1762489260,3335.83,3340.84,3335.83,3340.07,2509148.0
1762489440,3340.17,3341.99,3336.48,3336.54,1425832.0
1762489620,3336.55,3340.01,3335.46,3339.62,1379350.0
1762489800,3339.61,3339.62,3330.23,3331.65,1956840.0
1762489980,3331.1,3331.62,3325.6,3327.09,2784288.0
1762490160,3327.28,3328.03,3324.14,3325.18,2797550.0
1762490340,3324.75,3325.6,3318.19,3324.98,5758998.0
1762490520,3324.93,3332.5,3324.0,3329.55,2794492.0
1762490700,3329.39,3332.21,3327.47,3330.01,2364148.0
1762490880,3330.01,3331.91,3327.69,3330.7,1780262.0
1762491060,3330.69,3332.23,3327.2,3330.45,1399626.0
1762491240,3330.45,3333.71,3328.52,3333.71,1503850.0
1762491420,3333.71,3338.7,3333.7,3337.26,2884080.0
1762491600,3336.82,3339.41,3336.13,3339.41,2245474.0
1762491780,3339.41,3348.84,3338.64,3348.59,4670248.0
1762491960,3348.58,3354.91,3344.07,3354.23,3793908.0
1762492140,3354.59,3362.76,3353.47,3356.85,3792058.0
1762492320,3356.0,3360.22,3355.4,3359.24,1896042.0
1762492500,3359.24,3360.61,3355.84,3355.84,3728022.0
1762492680,3355.85,3360.13,3351.79,3353.36,3905080.0
1762492860,3353.36,3355.93,3350.43,3355.34,2193918.0
1762493040,3355.25,3355.97,3350.31,3353.72,3868864.0
1762493220,3353.73,3358.83,3353.21,3358.04,1306336.0
1762493400,3358.05,3358.69,3354.38,3358.22,2311956.0
1762493580,3358.22,3362.99,3356.76,3361.55,4508232.0
1762493760,3361.55,3363.85,3356.44,3362.51,6020000.0
1762493940,3362.51,3363.0,3358.19,3359.97,3283736.0
1762494120,3359.96,3360.85,3356.6,3357.4,1860406.0
1762494300,3357.39,3358.51,3354.3,3354.87,4769902.0
1762494480,3354.86,3357.98,3354.39,3357.65,2431232.0
1762494660,3357.66,3371.29,3355.85,3363.28,5509190.0
1762494840,3363.28,3364.74,3360.3,3361.41,2111758.0
1762495020,3361.39,3366.0,3360.77,3365.34,1721216.0
1762495200,3365.41,3365.8,3362.2,3363.48,2910344.0
1762495380,3363.48,3363.49,3360.08,3361.74,1206160.0
1762495560,3361.73,3361.73,3357.44,3358.35,2665664.0
1762495740,3358.35,3363.43,3357.77,3362.99,928334.0
1762495920,3362.99,3366.0,3362.46,3363.28,1814268.0
1762496100,3362.79,3365.0,3361.31,3364.96,1157672.0
1762496280,3364.34,3366.06,3363.55,3363.58,1087794.0
1762496460,3363.1,3368.34,3363.1,3367.8,1557900.0
1762496640,3367.79,3367.8,3362.29,3363.94,1125524.0
1762496820,3363.95,3364.62,3358.38,3359.33,1504648.0
1762497000,3359.33,3359.33,3352.0,3354.9,5286268.0
1762497180,3354.89,3354.89,3351.0,3352.89,2717048.0
1762497360,3352.89,3356.42,3352.89,3353.18,937612.0
1762497540,3353.19,3355.88,3352.73,3354.78,2959666.0
1762497720,3354.77,3355.72,3352.61,3354.4,1169172.0
1762497900,3354.21,3354.55,3349.49,3349.74,897694.0
1762498080,3349.82,3351.0,3348.48,3348.66,2471992.0
1762498260,3348.6,3352.9,3347.79,3347.84,1983598.0
1762498440,3347.85,3349.15,3345.9,3346.01,2213468.0
1762498620,3346.01,3348.65,3345.93,3346.3,1569634.0
1762498800,3346.3,3355.14,3346.3,3354.71,3661068.0
1762498980,3354.71,3355.03,3349.75,3351.96,1273592.0
1762499160,3351.96,3356.99,3351.01,3355.67,2395554.0
1762499340,3355.67,3359.25,3353.41,3354.84,2097500.0
1762499520,3354.84,3355.46,3351.14,3352.68,837766.0
1762499700,3352.92,3361.93,3352.92,3361.93,4294818.0
1762499880,3361.99,3363.0,3358.56,3362.11,2734996.0
1762500060,3362.12,3362.93,3355.32,3356.3,1836616.0
1762500240,3356.3,3356.3,3338.49,3343.29,7090210.0
1762500420,3343.29,3344.69,3338.42,3343.91,2455622.0
1762500600,3343.91,3344.74,3338.83,3338.83,1501248.0
1762500780,3338.83,3340.03,3334.24,3335.53,5658504.0
1762500960,3335.52,3341.53,3335.52,3340.41,1870118.0
1762501140,3340.41,3344.56,3338.51,3343.43,2452468.0
1762501320,3343.71,3346.48,3343.7,3345.42,1498804.0
1762501500,3345.42,3349.86,3345.41,3349.4,3446626.0
1762501680,3349.4,3356.3,3349.4,3352.64,3733284.0
1762501860,3352.65,3355.23,3350.64,3355.22,3176090.0
1762502040,3355.23,3355.82,3352.09,3352.69,1429374.0
1762502220,3352.7,3357.49,3352.45,3356.33,1563886.0
1762502400,3356.32,3356.37,3351.14,3353.04,1733818.0
1762502580,3353.41,3356.47,3352.16,3356.46,3452410.0
1762502760,3356.46,3359.29,3356.46,3356.66,3063160.0
1762502940,3356.65,3357.37,3352.16,3355.2,804282.0
1762503120,3355.19,3357.05,3351.33,3356.83,1038846.0
1762503300,3357.07,3358.34,3350.27,3350.47,1902786.0
1762503480,3350.48,3352.43,3343.41,3343.76,2098726.0
1762503660,3343.76,3347.19,3341.33,3347.19,2744266.0
1762503840,3347.45,3350.95,3345.73,3350.95,1446184.0
1762504020,3351.0,3354.53,3348.17,3348.25,993326.0
1762504200,3348.26,3349.33,3345.34,3347.89,1116164.0
1762504380,3347.81,3347.81,3340.21,3341.89,2924802.0
1762504560,3341.34,3341.87,3335.69,3336.22,4054848.0
1762504740,3336.22,3337.57,3332.3,3336.18,3155334.0
1762504920,3336.18,3337.16,3334.45,3335.74,1711976.0
1762505100,3335.99,3336.61,3333.25,3335.23,1308038.0
1762505280,3335.24,3338.58,3335.0,3335.47,1279224.0
1762505460,3335.46,3340.0,3335.01,3336.37,2754280.0
1762505640,3336.37,3338.29,3334.31,3337.4,1414952.0
1762505820,3337.39,3341.34,3335.54,3340.46,1224764.0
1762506000,3340.01,3340.71,3333.4,3334.5,1442016.0
1762506180,3334.5,3334.5,3328.61,3330.94,3269530.0
1762506360,3330.94,3331.89,3320.89,3321.04,6688146.0
1762506540,3321.04,3329.43,3320.34,3328.1,4823780.0
1762506720,3328.09,3328.09,3323.88,3324.96,1974630.0
1762506900,3324.96,3328.82,3323.54,3328.6,1638366.0
1762507080,3328.61,3331.93,3326.67,3331.48,1946826.0
1762507260,3331.63,3332.35,3313.14,3315.99,9138640.0
1762507440,3316.03,3316.03,3307.66,3311.7,6823912.0
1762507620,3311.7,3311.71,3303.85,3305.42,6814032.0
1762507800,3305.2,3311.15,3302.11,3310.65,6776264.0
1762507980,3310.81,3310.94,3292.11,3294.36,12377786.0
1762508160,3293.53,3298.65,3292.02,3298.64,5156500.0
1762508340,3298.65,3298.65,3291.0,3291.76,6728402.0
1762508520,3291.76,3294.8,3288.12,3293.32,6949334.0
1762508700,3293.32,3295.68,3292.0,3294.71,4805848.0
1762508880,3294.1,3299.01,3293.47,3297.31,4180208.0
1762509060,3298.04,3300.14,3289.25,3296.59,6834942.0
1762509240,3296.59,3300.4,3295.11,3299.81,2267830.0
1762509420,3299.8,3300.89,3296.82,3299.96,2043728.0
1762509600,3299.46,3307.39,3293.4,3307.18,5669874.0
1762509780,3307.03,3308.29,3302.52,3305.75,6565008.0
1762509960,3305.6,3306.52,3296.49,3296.49,4518376.0
1762510140,3296.24,3298.82,3292.68,3293.2,2857650.0
1762510320,3293.19,3296.53,3292.06,3292.71,2576424.0
1762510500,3292.72,3293.12,3277.75,3279.44,15650650.0
1762510680,3279.44,3288.0,3277.01,3287.74,7617430.0
1762510860,3287.75,3287.75,3276.97,3276.97,5234490.0
1762511040,3276.97,3282.56,3272.54,3280.2,7721778.0
1762511220,3280.28,3284.52,3277.64,3277.65,3400848.0
1762511400,3277.8,3281.9,3277.42,3278.33,4227272.0
1762511580,3278.34,3281.91,3277.29,3281.91,1504176.0
1762511760,3281.91,3285.66,3281.31,3283.51,2752360.0
1762511940,3283.52,3285.99,3282.0,3283.71,1419420.0
1762512120,3283.71,3288.0,3282.43,3287.8,1701200.0
1762512300,3287.6,3288.0,3282.0,3287.52,2439370.0
1762512480,3287.52,3287.53,3275.66,3275.66,2020414.0
1762512660,3275.67,3277.4,3270.43,3276.48,6583904.0
1762512840,3276.48,3279.35,3275.91,3277.41,2320456.0
1762513020,3277.21,3279.01,3275.91,3279.0,698292.0
1762513200,3279.01,3279.01,3272.32,3273.68,1840852.0
1762513380,3273.84,3275.78,3264.36,3269.11,7038090.0
1762513560,3269.12,3275.1,3268.01,3271.45,4191536.0
1762513740,3271.45,3273.73,3261.44,3264.68,6587268.0
1762513920,3264.79,3265.0,3252.27,3252.93,13092836.0
1762514100,3252.91,3256.08,3245.0,3255.58,16281616.0
1762514280,3254.9,3258.91,3233.03,3235.65,18356764.0
1762514460,3236.51,3244.0,3232.28,3234.64,12562416.0
1762514640,3234.4,3236.35,3228.64,3229.52,8949044.0
1762514820,3229.35,3240.08,3224.07,3230.93,13959928.0
1762515000,3230.79,3237.11,3227.28,3227.96,7503664.0
1762515180,3227.57,3233.63,3227.0,3229.75,5128120.0
1762515360,3229.8,3233.0,3225.0,3231.1,6067076.0
1762515540,3231.39,3240.45,3231.39,3236.65,9303962.0
1762515720,3236.21,3242.42,3235.56,3237.79,5885658.0
1762515900,3237.77,3245.16,3237.76,3238.09,6989096.0
1762516080,3238.1,3255.44,3236.22,3251.22,7415774.0
1762516260,3250.58,3264.87,3247.65,3255.4,14823828.0
1762516440,3255.39,3263.16,3253.05,3258.94,8089364.0
1762516620,3258.5,3261.64,3257.6,3258.61,7905754.0
1762516800,3258.42,3261.0,3254.59,3256.0,4577374.0
1762516980,3256.0,3277.15,3254.7,3268.43,13230872.0
1762517160,3268.31,3269.12,3262.86,3263.88,3235772.0
1762517340,3263.89,3263.89,3250.69,3251.99,6132110.0
1762517520,3252.0,3252.59,3245.29,3247.36,8207838.0
1762517700,3247.54,3249.28,3238.3,3239.57,5734800.0
1762517880,3239.57,3241.21,3233.62,3236.9,8356200.0
1762518060,3236.15,3236.79,3231.47,3235.85,5888014.0
1762518240,3236.03,3236.03,3219.69,3220.98,11224092.0
1762518420,3220.46,3225.98,3210.08,3214.57,17803604.0
1762518600,3213.26,3213.81,3199.06,3201.81,20257906.0
1762518780,3201.53,3212.0,3200.11,3205.22,9858846.0
1762518960,3204.7,3214.62,3203.28,3210.81,8688210.0
1762519140,3210.81,3214.99,3208.57,3210.12,5023966.0
1762519320,3210.04,3217.37,3209.57,3213.8,4441226.0
1762519500,3213.0,3213.43,3202.0,3203.78,6861828.0
1762519680,3203.78,3212.0,3195.47,3210.56,11503198.0
1762519860,3210.72,3215.0,3207.72,3211.88,6911686.0
1762520040,3211.64,3218.73,3203.84,3217.99,7531728.0
1762520220,3218.94,3224.1,3217.88,3221.67,8484666.0
1762520400,3221.67,3222.45,3215.84,3220.69,5166494.0
1762520580,3220.96,3225.78,3213.01,3222.6,8539562.0
1762520760,3222.6,3223.22,3213.3,3220.47,3665150.0
1762520940,3220.47,3245.63,3218.01,3236.81,15224456.0
1762521120,3236.83,3236.83,3228.44,3228.81,5398226.0
1762521300,3229.32,3232.29,3223.12,3225.83,5032574.0
1762521480,3225.84,3241.73,3225.84,3241.72,9031810.0
1762521660,3241.99,3247.83,3233.55,3236.48,7778836.0
1762521840,3236.49,3244.44,3234.0,3244.17,3510698.0
1762522020,3244.48,3245.47,3230.19,3238.62,5679124.0
1762522200,3238.06,3243.92,3234.45,3236.53,5619996.0
1762522380,3236.54,3239.39,3230.8,3235.99,4903414.0
1762522560,3235.5,3239.93,3232.01,3239.64,2371946.0
1762522740,3239.84,3241.8,3233.99,3234.32,1750798.0
1762522920,3234.31,3234.46,3225.01,3232.44,4883954.0
1762523100,3232.6,3240.0,3230.45,3236.61,2603298.0
1762523280,3236.95,3243.18,3236.44,3240.54,3563450.0
1762523460,3240.54,3247.61,3239.17,3247.0,3564540.0
1762523640,3246.63,3248.72,3239.08,3239.33,3436026.0
1762523820,3239.47,3244.03,3236.2,3239.83,4132048.0
1762524000,3239.53,3241.01,3233.92,3235.46,2823482.0
1762524180,3235.46,3242.36,3230.12,3230.33,3755096.0
1762524360,3230.32,3230.46,3224.49,3229.35,6903210.0
1762524540,3230.36,3243.33,3228.13,3241.62,5567948.0
1762524720,3242.24,3247.33,3237.18,3237.99,2986602.0
1762524900,3238.0,3238.36,3231.36,3233.8,3302842.0
1762525080,3233.79,3234.27,3226.11,3229.12,4330420.0
1762525260,3229.69,3231.97,3224.3,3229.3,5168880.0
1762525440,3229.28,3235.23,3225.2,3229.84,2707330.0
1762525620,3229.84,3234.01,3228.44,3229.11,2730322.0
1762525800,3229.1,3234.06,3221.01,3232.3,8570700.0
1762525980,3232.29,3233.21,3215.84,3217.57,8149354.0
1762526160,3217.94,3217.94,3193.94,3205.43,24373554.0
1762526340,3205.42,3220.64,3193.02,3219.7,15609338.0
1762526520,3219.05,3276.19,3217.82,3276.19,28967916.0
1762526700,3276.52,3278.1,3254.22,3264.41,24334342.0
1762526880,3264.18,3284.89,3258.28,3267.42,19917830.0
1762527060,3266.84,3281.96,3259.54,3274.08,10057004.0
1762527240,3273.67,3298.28,3272.87,3288.29,18008722.0
1762527420,3288.0,3295.33,3280.17,3286.61,9251474.0
1762527600,3288.69,3289.64,3269.89,3280.94,14463436.0
1762527780,3280.68,3283.32,3271.0,3275.89,7369334.0
1762527960,3274.78,3275.3,3261.08,3273.97,11585852.0
1762528140,3274.42,3315.46,3268.03,3296.88,26690238.0
1762528320,3297.35,3312.41,3295.67,3311.43,11530284.0
1762528500,3311.87,3314.99,3303.5,3307.71,15341132.0
1762528680,3306.68,3309.67,3295.2,3301.09,11413792.0
1762528860,3300.39,3308.77,3292.22,3292.22,8262332.0
1762529040,3293.01,3315.97,3291.0,3311.01,7541260.0
1762529220,3311.14,3316.89,3305.77,3308.04,6327892.0
1762529400,3308.33,3313.95,3297.78,3298.12,6119442.0
1762529580,3297.8,3299.55,3292.18,3296.65,6887596.0
1762529760,3297.58,3302.48,3281.11,3281.55,8879698.0
1762529940,3281.22,3289.01,3280.85,3284.88,5796240.0
1762530120,3284.88,3287.23,3280.3,3284.26,4633534.0
1762530300,3284.26,3292.47,3280.08,3291.22,6859802.0
1762530480,3290.96,3314.76,3286.17,3304.73,10312262.0
1762530660,3304.83,3310.66,3301.36,3306.81,5840108.0
1762530840,3306.49,3308.44,3302.1,3303.36,3551994.0
1762531020,3302.66,3304.78,3296.0,3296.0,3807526.0
1762531200,3296.0,3303.0,3294.81,3295.41,4385302.0
1762531380,3295.42,3299.13,3289.73,3296.52,4692546.0
1762531560,3296.59,3296.64,3283.4,3285.4,6441680.0
1762531740,3285.4,3297.81,3283.26,3283.26,4715530.0
1762531920,3283.27,3283.89,3273.11,3275.29,7450014.0
1762532100,3275.56,3282.32,3273.61,3280.09,4644376.0
1762532280,3280.13,3299.74,3279.51,3299.74,5698084.0
1762532460,3299.69,3319.77,3299.53,3317.48,12846978.0
1762532640,3317.77,3328.41,3314.3,3326.78,14500582.0
1762532820,3326.78,3331.6,3322.04,3323.68,12046136.0
1762533000,3323.67,3327.69,3315.99,3317.39,7091232.0
1762533180,3317.19,3322.81,3313.06,3319.36,5862606.0
1762533360,3318.94,3319.41,3307.24,3308.54,6114432.0
1762533540,3308.59,3309.99,3302.55,3306.43,5173980.0
1762533720,3306.42,3317.55,3305.87,3316.95,6218812.0
1762533900,3316.95,3318.91,3305.31,3309.06,4142134.0
1762534080,3309.06,3316.47,3308.52,3312.8,4151516.0
1762534260,3313.73,3322.09,3311.97,3318.37,5111658.0
1762534440,3318.44,3319.44,3296.27,3298.7,5618112.0
1762534620,3298.71,3309.69,3292.92,3307.47,5755016.0
1762534800,3307.47,3308.1,3297.08,3307.49,3315882.0
1762534980,3307.56,3308.01,3300.36,3306.86,2015884.0
1762535160,3306.67,3306.67,3295.0,3301.69,4317104.0
1762535340,3301.7,3316.5,3299.86,3316.5,2795026.0
1762535520,3316.5,3332.53,3312.59,3330.1,8703154.0
1762535700,3330.1,3340.0,3328.51,3337.7,12042546.0
1762535880,3337.99,3338.8,3331.38,3337.56,5391050.0
1762536060,3337.56,3370.0,3337.56,3363.71,24346276.0
1762536240,3362.92,3386.0,3360.16,3380.98,26386802.0
1762536420,3380.98,3382.03,3371.79,3376.92,11315652.0
1762536600,3376.37,3394.41,3375.54,3391.92,14100852.0
1762536780,3391.5,3392.0,3378.61,3382.04,8762400.0
1762536960,3381.47,3385.76,3374.81,3375.12,5584976.0
1762537140,3376.15,3381.88,3375.71,3378.8,6820612.0
1762537320,3379.0,3386.94,3378.07,3384.65,3681730.0
1762537500,3384.78,3388.8,3379.14,3380.16,4159664.0
1762537680,3380.16,3380.16,3365.02,3368.38,7780166.0
1762537860,3368.39,3374.85,3364.44,3371.38,6761780.0
1762538040,3371.37,3382.68,3367.8,3380.53,5173010.0
1762538220,3380.84,3388.24,3380.69,3384.2,5019988.0
1762538400,3384.87,3387.88,3380.14,3385.79,4836678.0
1762538580,3385.8,3392.25,3379.99,3381.88,5093954.0
1762538760,3382.2,3393.93,3376.74,3393.93,5274434.0
1762538940,3394.51,3397.38,3391.01,3395.31,5207774.0
1762539120,3395.36,3399.0,3393.6,3395.18,5268978.0
1762539300,3395.19,3396.47,3386.38,3394.06,3441402.0
1762539480,3394.05,3425.51,3391.09,3412.43,20481826.0
1762539660,3412.49,3413.9,3393.09,3403.29,7718208.0
1762539840,3402.94,3411.89,3402.6,3411.55,4833024.0
1762540020,3411.56,3423.16,3409.41,3419.98,7281428.0
1762540200,3419.54,3428.69,3415.0,3427.73,9238658.0
1762540380,3427.73,3429.0,3418.81,3420.57,5372978.0
1762540560,3420.88,3426.33,3420.49,3425.69,3114604.0
1762540740,3425.69,3433.77,3422.45,3424.14,5370350.0
1762540920,3424.32,3430.47,3422.99,3427.57,3521556.0
1762541100,3427.56,3430.05,3420.0,3420.0,4922678.0
1762541280,3420.0,3421.08,3412.05,3413.94,5274898.0
1762541460,3414.3,3418.25,3409.85,3418.25,5640090.0
1762541640,3418.32,3428.47,3415.25,3419.06,4675458.0
1762541820,3418.72,3428.78,3418.37,3424.84,2482442.0
1762542000,3424.84,3430.22,3418.84,3424.38,4473440.0
1762542180,3424.38,3427.38,3415.42,3417.08,4630664.0
1762542360,3417.05,3427.21,3416.62,3424.66,3229442.0
1762542540,3424.65,3426.97,3421.07,3426.16,2134728.0
1762542720,3427.21,3437.0,3425.95,3434.55,7109440.0
1762542900,3434.65,3438.39,3425.33,3425.33,9322750.0
1762543080,3425.36,3431.39,3424.86,3426.84,4434760.0
1762543260,3426.48,3428.11,3423.41,3425.86,2933818.0
1762543440,3426.22,3430.84,3424.43,3427.5,1619204.0
1762543620,3427.5,3427.83,3423.64,3426.15,1258398.0
1762543800,3426.63,3433.99,3425.98,3433.08,5321490.0
1762543980,3433.0,3434.67,3429.3,3432.38,2355080.0
1762544160,3432.89,3441.37,3432.89,3439.0,5875488.0
1762544340,3439.07,3448.61,3439.01,3441.65,6950462.0
1762544520,3441.65,3447.44,3441.29,3445.43,4154034.0
1762544700,3445.3,3446.57,3435.12,3436.36,5519032.0
1762544880,3436.24,3439.88,3431.84,3439.2,4365742.0
1762545060,3438.12,3440.63,3433.19,3439.33,5470066.0
1762545240,3439.34,3442.14,3435.66,3441.38,2545938.0
1762545420,3441.3,3442.43,3437.81,3441.94,1378226.0
1762545600,3441.94,3449.38,3438.45,3448.3,4965974.0
1762545780,3448.31,3450.0,3437.5,3440.47,5265488.0
1762545960,3441.33,3444.54,3429.21,3439.38,7309572.0
1762546140,3439.91,3445.27,3437.75,3442.75,3588302.0
1762546320,3442.75,3447.95,3440.3,3442.05,3741720.0
1762546500,3442.2,3445.96,3438.39,3441.97,3197970.0
1762546680,3441.97,3442.07,3433.34,3434.06,4107380.0
1762546860,3433.95,3436.78,3430.81,3436.48,2716940.0
1762547040,3436.57,3439.58,3428.36,3434.44,3327814.0
1762547220,3434.44,3446.87,3433.7,3443.07,4053352.0
1762547400,3443.06,3450.21,3443.06,3449.67,2798024.0
1762547580,3449.68,3457.99,3449.66,3452.01,6480852.0
1762547760,3452.43,3455.0,3450.0,3450.69,3793024.0
1762547940,3450.7,3459.26,3450.65,3453.09,4344596.0
1762548120,3453.61,3468.17,3452.93,3460.92,6496406.0
1762548300,3460.47,3463.44,3459.07,3460.35,3548872.0
1762548480,3460.35,3466.11,3454.83,3465.77,3071326.0
1762548660,3466.1,3472.17,3460.22,3462.17,3666376.0
1762548840,3461.91,3469.6,3457.39,3467.61,4566100.0
1762549020,3467.76,3471.6,3459.18,3463.53,6637330.0
1762549200,3463.27,3464.56,3454.01,3456.99,4334172.0
1762549380,3456.99,3459.22,3451.0,3453.29,4271464.0
1762549560,3453.25,3457.57,3447.69,3453.99,3288986.0
1762549740,3453.99,3458.87,3453.83,3456.99,1275690.0
1762549920,3456.99,3459.44,3454.55,3459.14,1530236.0
1762550100,3458.91,3463.44,3457.88,3462.8,1571264.0
1762550280,3463.25,3466.5,3460.57,3465.63,1291046.0
1762550460,3465.62,3466.76,3463.45,3463.46,959430.0
1762550640,3463.45,3468.0,3459.66,3466.1,1936932.0
1762550820,3466.09,3467.08,3462.39,3462.86,1071530.0
1762551000,3462.85,3466.95,3461.73,3463.57,1154478.0
1762551180,3463.56,3466.81,3460.19,3460.9,1616800.0
1762551360,3460.9,3464.83,3460.13,3461.84,1332768.0
1762551540,3461.68,3465.0,3460.0,3462.26,1471478.0
1762551720,3462.27,3465.33,3462.27,3464.03,959208.0
1762551900,3464.03,3464.03,3460.91,3461.93,1403352.0
1762552080,3461.94,3465.36,3460.01,3462.15,2215764.0
1762552260,3462.37,3465.49,3462.37,3463.18,900826.0
1762552440,3463.18,3467.72,3463.18,3467.71,969512.0
1762552620,3467.71,3468.71,3464.19,3467.02,1723628.0
1762552800,3467.02,3469.39,3463.37,3463.53,2208348.0
1762552980,3463.53,3468.34,3463.37,3464.64,1092422.0
1762553160,3464.64,3471.73,3463.09,3466.83,2504366.0
1762553340,3466.74,3467.32,3464.71,3464.72,1080262.0
1762553520,3464.72,3464.93,3445.56,3447.92,5423452.0
1762553700,3447.93,3458.15,3447.92,3454.24,2930096.0
1762553880,3454.41,3456.85,3449.57,3456.48,2181262.0
1762554060,3456.49,3459.6,3454.99,3458.14,1091724.0
1762554240,3458.15,3459.41,3455.35,3457.01,594630.0
1762554420,3457.01,3458.27,3455.56,3457.64,528588.0
1762554600,3457.64,3457.64,3451.07,3451.07,1269060.0
1762554780,3451.38,3452.51,3445.14,3449.88,2573444.0
1762554960,3449.87,3453.0,3445.91,3445.91,1748158.0
1762555140,3445.92,3452.41,3445.87,3451.28,2560108.0
1762555320,3451.27,3451.28,3446.0,3447.64,1065548.0
1762555500,3447.65,3453.07,3447.58,3453.06,942030.0
1762555680,3453.07,3455.0,3450.67,3453.61,1459666.0
1762555860,3453.62,3453.64,3447.75,3448.41,1652950.0
1762556040,3448.25,3448.58,3444.16,3445.78,1999716.0
1762556220,3445.77,3447.84,3442.72,3444.51,2565150.0
1762556400,3444.5,3449.0,3439.62,3440.18,3572408.0
1762556580,3440.18,3445.2,3440.18,3444.15,3780418.0
1762556760,3444.15,3446.49,3440.62,3442.07,1656560.0
1762556940,3442.07,3448.35,3440.14,3446.21,1502712.0
1762557120,3446.22,3446.44,3440.48,3442.45,2129978.0
1762557300,3442.45,3445.34,3441.26,3441.66,1318036.0
1762557480,3441.66,3442.42,3437.37,3442.06,2848190.0
1762557660,3442.05,3442.06,3436.76,3440.01,2253586.0
1762557840,3440.0,3441.08,3438.59,3439.82,1295040.0
1762558020,3439.83,3440.0,3433.54,3435.7,2583638.0
1762558200,3435.99,3443.0,3435.83,3442.98,2535252.0
1762558380,3442.98,3445.77,3440.51,3440.52,1409576.0
1762558560,3440.51,3442.92,3440.22,3440.63,907630.0
1762558740,3440.63,3445.0,3440.0,3440.63,1625648.0
1762558920,3440.83,3441.05,3433.83,3436.24,2546890.0
1762559100,3436.25,3439.96,3434.27,3436.4,2711764.0
1762559280,3436.55,3437.76,3434.81,3436.85,796670.0
1762559460,3436.85,3440.22,3431.41,3431.88,5079954.0
1762559640,3432.05,3436.04,3432.05,3433.37,1196552.0
1762559820,3433.38,3435.3,3433.37,3434.37,1215062.0
1762560000,3434.36,3437.41,3432.83,3433.31,1524896.0
1762560180,3433.32,3433.44,3425.17,3429.92,6144838.0
1762560360,3429.96,3436.0,3427.72,3428.49,3898560.0
1762560540,3428.5,3428.91,3422.0,3424.52,3268198.0
1762560720,3424.22,3432.95,3421.9,3431.5,4439408.0
1762560900,3431.5,3434.46,3430.46,3434.31,2722460.0
1762561080,3434.66,3438.59,3431.59,3436.64,2537018.0
1762561260,3436.64,3438.0,3428.74,3430.47,2028716.0
1762561440,3430.54,3434.57,3423.51,3423.64,3031286.0
1762561620,3423.53,3427.2,3423.12,3424.97,1400366.0
1762561800,3424.87,3426.32,3417.51,3417.68,6238834.0
1762561980,3417.68,3422.49,3416.19,3419.69,4350174.0
1762562160,3419.69,3421.41,3412.01,3412.51,4435554.0
1762562340,3412.51,3426.2,3405.72,3425.9,8408504.0
1762562520,3425.8,3432.99,3423.97,3431.6,2497390.0
1762562700,3431.44,3438.86,3430.24,3438.85,2700414.0
1762562880,3438.38,3447.61,3438.0,3438.01,6636392.0
1762563060,3438.0,3438.0,3425.97,3427.5,3145898.0
1762563240,3427.34,3431.58,3422.78,3423.7,2207862.0
1762563420,3423.69,3425.42,3422.29,3422.77,1976196.0
1762563600,3423.37,3430.31,3420.42,3427.82,2647766.0
1762563780,3427.82,3443.0,3427.82,3442.8,3382076.0
1762563960,3442.32,3444.21,3436.41,3438.19,3455344.0
1762564140,3437.91,3440.81,3433.62,3436.01,1370318.0
1762564320,3436.0,3438.87,3432.56,3434.87,1105506.0
1762564500,3434.88,3440.44,3433.02,3438.72,1608432.0
1762564680,3438.5,3444.71,3438.1,3442.22,2118446.0
1762564860,3442.23,3447.2,3440.33,3440.84,1826880.0
1762565040,3440.12,3444.73,3439.44,3442.38,1152224.0
1762565220,3442.08,3442.34,3436.0,3436.0,842364.0
1762565400,3436.01,3436.01,3427.78,3433.33,2234090.0
1762565580,3433.33,3434.61,3429.04,3431.6,1340764.0
1762565760,3431.61,3440.13,3430.44,3439.6,1754718.0
1762565940,3439.59,3444.99,3439.59,3440.61,2216536.0
1762566120,3440.6,3440.6,3435.71,3436.81,1169446.0
1762566300,3436.82,3438.89,3435.06,3438.89,559154.0
1762566480,3438.96,3439.33,3434.4,3438.57,812104.0
1762566660,3438.57,3441.52,3437.75,3439.25,813352.0
1762566840,3439.25,3439.25,3430.27,3433.17,1816504.0
1762567020,3433.17,3436.23,3431.59,3436.22,1080026.0
1762567200,3436.22,3438.49,3433.57,3436.62,973296.0
1762567380,3435.94,3440.39,3435.37,3437.02,913418.0
1762567560,3437.03,3437.07,3431.02,3432.99,1480830.0
1762567740,3433.09,3440.72,3432.78,3440.21,1017146.0
1762567920,3440.22,3456.0,3440.22,3447.62,8544890.0
1762568100,3447.62,3450.99,3444.32,3448.93,1847420.0
1762568280,3448.74,3456.82,3448.52,3452.45,3039428.0
1762568460,3452.44,3455.69,3451.58,3454.84,3229536.0
1762568640,3454.85,3457.95,3449.16,3451.7,2534150.0
1762568820,3451.49,3452.92,3448.54,3450.63,1578558.0
1762569000,3450.84,3453.16,3448.46,3450.86,2355768.0
1762569180,3451.42,3455.26,3448.98,3453.62,1480008.0
1762569360,3453.62,3457.84,3452.22,3456.43,2137160.0
1762569540,3456.42,3458.88,3453.0,3455.59,2369346.0
1762569720,3455.59,3456.07,3452.5,3453.56,880668.0
1762569900,3453.56,3455.68,3451.5,3452.57,1487478.0
1762570080,3452.58,3456.9,3450.15,3450.16,892530.0
1762570260,3449.91,3449.91,3438.59,3438.6,3655942.0
1762570440,3438.6,3442.28,3438.11,3440.01,1641940.0
1762570620,3440.01,3441.41,3439.22,3440.82,1009790.0
1762570800,3439.61,3446.2,3438.28,3446.19,2768720.0
1762570980,3446.2,3455.0,3445.66,3453.77,2993902.0
1762571160,3453.77,3456.5,3450.26,3452.0,1930960.0
1762571340,3451.99,3452.27,3445.47,3448.61,2257478.0
1762571520,3448.64,3450.91,3443.03,3445.96,1918256.0
1762571700,3446.32,3448.88,3443.18,3445.33,1455068.0
1762571880,3445.37,3453.99,3445.12,3451.56,2424102.0
1762572060,3451.56,3456.0,3450.83,3452.76,3160114.0
1762572240,3452.75,3454.01,3450.95,3453.21,757682.0
1762572420,3453.3,3456.15,3452.62,3453.9,989612.0
1762572600,3453.9,3453.9,3448.22,3453.15,1261478.0
1762572780,3453.19,3460.5,3452.0,3452.23,2389770.0
1762572960,3452.37,3459.68,3452.24,3457.3,4828346.0
1762573140,3457.32,3459.97,3444.58,3446.63,4729446.0
1762573320,3446.78,3457.15,3446.24,3454.4,3582574.0
1762573500,3454.41,3459.94,3454.41,3459.55,3322426.0
1762573680,3459.54,3465.46,3458.29,3459.0,5613990.0
1762573860,3458.99,3463.87,3455.21,3463.87,1790764.0
1762574040,3463.63,3464.69,3455.02,3456.27,3172320.0
1762574220,3456.28,3459.0,3452.19,3452.47,2237470.0
1762574400,3452.77,3460.0,3452.77,3459.6,2405278.0
1762574580,3459.6,3462.7,3458.27,3459.8,2032272.0
1762574760,3459.06,3461.54,3454.29,3460.36,2154374.0
1762574940,3460.36,3464.08,3458.3,3462.74,2040000.0
1762575120,3463.37,3463.37,3458.0,3458.89,816610.0
1762575300,3458.89,3462.71,3457.71,3460.01,1051020.0
1762575480,3460.02,3465.2,3457.89,3459.16,2045452.0
1762575660,3459.16,3470.74,3459.15,3464.82,4894450.0
1762575840,3464.8,3464.81,3456.65,3456.65,3501068.0
1762576020,3456.65,3456.94,3448.97,3449.99,4837518.0
1762576200,3449.98,3453.48,3448.89,3448.89,4038442.0
1762576380,3448.89,3458.5,3447.53,3456.36,2841002.0
1762576560,3457.09,3466.45,3457.08,3463.66,3293932.0
1762576740,3463.67,3470.81,3463.31,3468.01,5337728.0
1762576920,3468.06,3489.65,3467.81,3471.7,14556994.0
1762577100,3471.92,3477.82,3470.98,3473.24,3278864.0
1762577280,3473.25,3473.25,3465.5,3465.5,2687492.0
1762577460,3465.5,3468.0,3463.13,3463.13,1507020.0
1762577640,3463.14,3463.7,3455.6,3455.95,3116852.0
1762577820,3456.51,3461.6,3456.25,3457.13,1742816.0
1762578000,3457.02,3460.76,3456.34,3460.75,2070258.0
1762578180,3460.93,3465.04,3460.32,3465.04,1599334.0
1762578360,3465.08,3465.49,3460.32,3462.27,1180358.0
1762578540,3462.28,3462.28,3451.03,3451.37,2066566.0
1762578720,3451.38,3452.47,3434.13,3445.4,10041964.0
1762578900,3445.31,3450.63,3441.44,3442.94,3541916.0
1762579080,3442.94,3444.46,3438.56,3441.57,4568172.0
1762579260,3442.02,3445.5,3438.59,3438.6,2959816.0
1762579440,3438.63,3444.44,3435.25,3443.2,4041438.0
1762579620,3443.38,3447.44,3443.38,3444.06,1717006.0
1762579800,3444.06,3447.38,3442.59,3445.36,1755162.0
1762579980,3444.6,3444.61,3437.2,3437.22,1546074.0
1762580160,3437.21,3439.83,3434.4,3436.91,2453630.0
1762580340,3436.99,3440.0,3433.87,3440.0,4463418.0
1762580520,3439.96,3439.96,3436.16,3438.18,800390.0
1762580700,3438.24,3442.82,3437.02,3437.02,1408292.0
1762580880,3437.37,3439.19,3433.58,3434.44,2648300.0
1762581060,3434.45,3438.0,3433.89,3435.51,1751664.0
1762581240,3435.73,3437.0,3434.25,3435.01,2228822.0
1762581420,3435.0,3435.67,3417.85,3429.86,9411010.0
1762581600,3429.86,3434.4,3424.29,3425.82,4244196.0
1762581780,3425.81,3429.69,3423.48,3425.87,3348628.0
1762581960,3425.88,3434.2,3422.16,3423.86,4320520.0
1762582140,3423.85,3430.26,3423.85,3430.25,4667196.0
1762582320,3430.25,3433.9,3415.3,3419.64,9888430.0
1762582500,3419.97,3441.53,3419.71,3440.89,12962676.0
1762582680,3440.87,3442.97,3435.71,3439.43,3983908.0
1762582860,3439.44,3451.18,3438.64,3443.52,4357038.0
1762583040,3443.09,3447.1,3440.36,3441.03,3768354.0
1762583220,3441.02,3444.37,3437.47,3443.41,1746850.0
1762583400,3443.42,3449.24,3442.5,3445.52,2536078.0
1762583580,3445.83,3450.36,3444.02,3445.66,2027090.0
1762583760,3446.33,3454.76,3445.44,3453.04,2826054.0
1762583940,3453.05,3453.93,3448.5,3450.13,2984112.0
1762584120,3450.13,3453.05,3448.39,3448.7,1813062.0
1762584300,3448.83,3451.99,3447.92,3449.45,1238648.0
1762584480,3449.45,3453.91,3449.45,3450.39,1583106.0
1762584660,3450.41,3451.44,3444.02,3444.03,2373292.0
1762584840,3444.0,3445.54,3441.9,3443.34,1879830.0
1762585020,3443.35,3445.39,3441.14,3443.75,1499140.0
1762585200,3443.76,3444.77,3438.97,3439.14,1845160.0
1762585380,3439.31,3440.5,3438.21,3440.0,2338596.0
1762585560,3439.99,3443.58,3435.62,3435.88,2429198.0
1762585740,3436.04,3437.8,3435.21,3436.13,1373528.0
1762585920,3436.12,3439.75,3436.12,3439.18,985298.0
1762586100,3439.34,3443.92,3434.29,3436.61,2702416.0
1762586280,3436.6,3440.62,3435.04,3436.73,1838954.0
1762586460,3436.76,3437.71,3427.26,3427.41,4863414.0
1762586640,3427.28,3428.64,3423.24,3427.58,3792964.0
1762586820,3427.58,3432.99,3427.58,3432.59,1850266.0
1762587000,3432.58,3437.53,3428.79,3431.28,2381476.0
1762587180,3431.28,3439.85,3431.28,3436.95,2331468.0
1762587360,3437.75,3441.37,3436.92,3439.6,1637112.0
1762587540,3439.6,3443.47,3439.6,3442.0,2202936.0
1762587720,3442.0,3444.98,3441.89,3443.6,1340672.0
1762587900,3443.61,3447.6,3443.53,3444.36,1997196.0
1762588080,3444.35,3447.23,3443.57,3445.6,1299950.0
1762588260,3445.3,3448.94,3445.29,3448.67,1695608.0
1762588440,3447.98,3449.99,3447.75,3448.08,1458966.0
1762588620,3448.07,3449.82,3446.14,3446.42,1943354.0
1762588800,3446.42,3448.59,3444.36,3444.88,2296998.0
1762588980,3444.88,3447.59,3441.94,3445.08,1686460.0
1762589160,3444.9,3453.33,3442.59,3449.86,2100186.0
1762589340,3449.86,3454.38,3448.6,3451.15,2116252.0
1762589520,3451.14,3451.35,3448.09,3448.1,532430.0
1762589700,3448.1,3449.66,3434.29,3439.14,4259486.0
1762589880,3439.14,3442.5,3437.9,3439.01,1601858.0
1762590060,3438.72,3441.46,3437.13,3440.34,1390002.0
1762590240,3440.46,3449.89,3440.46,3449.79,1467680.0
1762590420,3449.79,3455.94,3449.22,3450.9,3177282.0
1762590600,3450.91,3455.63,3450.16,3453.87,1822562.0
1762590780,3453.86,3457.93,3452.64,3456.91,2328198.0
1762590960,3456.91,3460.66,3456.8,3458.01,3448812.0
1762591140,3458.01,3464.84,3457.3,3462.89,2696440.0
1762591320,3462.36,3465.4,3460.25,3462.9,2507004.0
1762591500,3462.9,3464.27,3460.53,3463.82,2324830.0
1762591680,3463.81,3470.47,3457.65,3457.91,3214258.0
1762591860,3457.71,3460.5,3456.7,3458.58,1206184.0
1762592040,3458.62,3458.62,3455.35,3456.7,1432912.0
1762592220,3455.7,3457.14,3453.0,3453.35,1422968.0
1762592400,3453.34,3454.28,3450.37,3452.21,2499222.0
1762592580,3452.23,3452.63,3449.0,3449.01,1668630.0
1762592760,3449.31,3453.0,3447.39,3447.61,1613922.0
1762592940,3447.61,3451.16,3447.39,3450.45,1213286.0
1762593120,3450.52,3451.2,3448.71,3449.35,1349220.0
1762593300,3449.25,3451.0,3447.73,3449.6,1009486.0
1762593480,3449.6,3458.81,3449.59,3458.81,1479204.0
1762593660,3458.36,3458.36,3454.08,3456.86,849422.0
1762593840,3456.85,3465.1,3455.57,3461.5,1422756.0
1762594020,3461.5,3462.89,3457.39,3458.82,845838.0
1762594200,3458.83,3463.52,3457.03,3462.99,2005626.0
1762594380,3463.12,3463.12,3458.86,3461.04,1157050.0
1762594560,3461.04,3463.0,3459.66,3462.99,728354.0
1762594740,3462.86,3463.07,3458.12,3459.99,916960.0
1762594920,3460.0,3460.93,3455.32,3457.05,933860.0
1762595100,3457.05,3458.88,3452.74,3453.0,1628038.0
1762595280,3453.0,3453.29,3449.0,3450.47,2403068.0
1762595460,3450.46,3450.67,3437.96,3439.29,6386492.0
1762595640,3439.29,3439.91,3437.09,3438.0,3362126.0
1762595820,3438.0,3440.97,3438.0,3438.31,2883940.0
1762596000,3438.31,3439.0,3435.69,3437.01,2217102.0
1762596180,3437.01,3440.21,3435.49,3439.13,1678338.0
1762596360,3438.48,3441.1,3436.0,3436.16,1467382.0
1762596540,3436.16,3438.09,3434.38,3436.43,1226024.0
1762596720,3435.91,3437.07,3435.25,3435.31,1191730.0
1762596900,3435.32,3444.0,3431.97,3436.68,6695766.0
1762597080,3436.67,3443.25,3436.14,3443.24,2372690.0
1762597260,3443.01,3443.54,3439.0,3440.14,1349844.0
1762597440,3440.14,3446.6,3438.76,3445.66,3586492.0
1762597620,3445.52,3447.69,3445.51,3447.0,1625884.0
1762597800,3447.0,3448.51,3445.95,3448.0,1656298.0
1762597980,3447.99,3448.41,3443.85,3443.86,1222284.0
1762598160,3443.86,3445.8,3443.76,3444.83,746582.0
1762598340,3444.83,3448.38,3444.83,3447.72,950454.0
1762598520,3447.71,3447.72,3442.15,3444.74,1079796.0
1762598700,3444.74,3448.53,3444.74,3447.37,819278.0
1762598880,3447.37,3448.09,3445.45,3445.45,955530.0
1762599060,3445.01,3445.61,3442.34,3445.56,824058.0
1762599240,3445.56,3445.92,3442.89,3445.09,735388.0
1762599420,3445.09,3447.46,3444.07,3444.46,927478.0
1762599600,3444.46,3445.73,3442.41,3442.6,1037206.0
1762599780,3442.9,3447.21,3441.79,3444.52,1626200.0
1762599960,3444.52,3446.25,3442.36,3446.25,910346.0
1762600140,3446.24,3449.96,3444.68,3449.47,1295310.0
1762600320,3449.47,3453.0,3449.18,3452.39,1389074.0
1762600500,3452.39,3452.4,3447.69,3448.87,1089398.0
1762600680,3448.87,3452.34,3448.65,3451.37,813238.0
1762600860,3451.38,3454.72,3449.26,3449.26,1092018.0
1762601040,3449.26,3450.2,3447.92,3448.66,717310.0
1762601220,3448.67,3450.58,3448.0,3449.54,548038.0
1762601400,3449.27,3450.0,3442.41,3443.47,1682474.0
1762601580,3443.47,3444.3,3438.74,3439.19,2911044.0
1762601760,3439.2,3439.38,3431.16,3433.63,4235404.0
1762601940,3433.62,3433.62,3425.03,3425.11,6358872.0
1762602120,3425.1,3425.67,3414.14,3418.53,12019608.0
1762602300,3418.1,3424.19,3414.67,3418.19,6935116.0
1762602480,3418.2,3419.07,3413.74,3416.19,5368100.0
1762602660,3416.42,3419.95,3408.11,3412.78,5213674.0
1762602840,3413.06,3413.06,3404.15,3408.99,11070622.0
1762603020,3408.77,3413.88,3407.52,3411.45,5375098.0
1762603200,3411.58,3412.5,3407.79,3410.15,3979452.0
1762603380,3410.14,3412.33,3405.1,3410.49,3627370.0
1762603560,3410.34,3413.74,3408.07,3410.07,2934880.0
1762603740,3410.76,3416.75,3410.41,3414.28,3451702.0
1762603920,3414.27,3414.27,3396.06,3398.77,11743806.0
1762604100,3398.76,3408.71,3398.76,3402.66,4999764.0
1762604280,3403.05,3404.99,3399.18,3403.99,3161436.0
1762604460,3404.11,3406.2,3403.04,3404.72,3401552.0
1762604640,3404.72,3408.97,3400.15,3408.84,2838388.0
1762604820,3408.54,3412.93,3406.55,3407.44,6418082.0
1762605000,3407.44,3408.55,3406.0,3407.14,1373704.0
1762605180,3406.94,3410.0,3405.25,3409.46,1503984.0
1762605360,3409.46,3411.4,3408.7,3411.0,2821938.0
1762605540,3410.99,3411.0,3407.13,3410.0,1051932.0
1762605720,3409.6,3411.0,3403.14,3403.14,2156610.0
1762605900,3402.21,3407.29,3402.21,3405.54,1405770.0
1762606080,3405.54,3406.64,3402.0,3404.0,1478788.0
1762606260,3404.1,3406.14,3402.55,3404.53,1211364.0
1762606440,3404.53,3407.28,3403.57,3406.79,720454.0
1762606620,3406.8,3409.33,3406.0,3407.79,2190586.0
1762606800,3407.78,3409.87,3407.54,3407.79,1111426.0
1762606980,3407.79,3407.79,3399.14,3399.55,2084468.0
1762607160,3399.54,3404.77,3388.0,3404.68,12738874.0
1762607340,3404.69,3406.5,3400.54,3403.73,4913806.0
1762607520,3403.73,3406.67,3401.37,3404.58,2090178.0
1762607700,3404.57,3405.88,3390.0,3393.96,6056470.0
1762607880,3393.97,3399.28,3391.56,3396.21,3044514.0
1762608060,3396.21,3404.13,3396.14,3400.08,3239996.0
1762608240,3400.08,3401.35,3396.56,3396.56,2038920.0
1762608420,3396.57,3401.4,3396.56,3399.86,1059070.0
1762608600,3399.6,3399.61,3391.47,3392.94,2142536.0
1762608780,3392.93,3398.64,3389.11,3395.98,6132856.0
1762608960,3395.71,3404.0,3394.98,3400.37,3321050.0
1762609140,3400.38,3408.95,3400.36,3407.7,2665356.0
1762609320,3407.69,3411.6,3403.95,3406.68,5819326.0
1762609500,3406.68,3407.44,3403.02,3406.64,2205038.0
1762609680,3406.64,3406.64,3398.95,3402.19,2649558.0
1762609860,3402.26,3403.03,3398.24,3400.5,1247518.0
1762610040,3400.77,3403.31,3398.1,3402.3,2275058.0
1762610220,3402.13,3402.54,3395.04,3395.21,3148088.0
1762610400,3395.21,3399.39,3391.57,3396.57,4298244.0
1762610580,3396.27,3399.95,3390.8,3392.18,2602904.0
1762610760,3392.5,3393.88,3381.51,3382.41,13676628.0
1762610940,3382.67,3387.98,3377.83,3379.97,8375346.0
1762611120,3379.97,3381.08,3376.29,3379.19,4604718.0
1762611300,3379.39,3381.25,3374.18,3375.54,3720664.0
1762611480,3375.53,3380.53,3371.61,3379.01,7553866.0
1762611660,3378.87,3385.13,3376.1,3384.08,6994878.0
1762611840,3384.24,3385.84,3380.44,3385.0,3234028.0
1762612020,3384.99,3386.37,3382.1,3384.38,2215518.0
1762612200,3384.38,3388.0,3383.46,3387.5,2709222.0
1762612380,3387.5,3404.61,3386.46,3395.53,6762484.0
1762612560,3395.54,3410.53,3393.0,3404.92,5910082.0
1762612740,3406.43,3412.0,3400.03,3406.8,10519242.0
1762612920,3406.71,3407.9,3401.49,3402.44,3830560.0
1762613100,3402.25,3404.62,3398.22,3401.01,3388158.0
1762613280,3401.0,3406.29,3400.15,3406.29,2302182.0
1762613460,3406.23,3406.24,3398.7,3399.71,2340358.0
1762613640,3399.7,3403.0,3399.2,3401.02,1262440.0
1762613820,3401.03,3401.03,3397.6,3398.56,1639524.0
1762614000,3398.56,3402.19,3395.26,3400.88,2354944.0
1762614180,3400.88,3402.8,3398.53,3399.63,1349314.0
1762614360,3399.62,3400.63,3396.99,3399.77,1061636.0
1762614540,3399.77,3399.77,3395.22,3397.03,1739106.0
1762614720,3397.02,3397.03,3391.84,3395.82,2285118.0
1762614900,3395.88,3402.8,3393.53,3394.38,1917774.0
1762615080,3394.39,3394.39,3385.52,3388.23,5215952.0
1762615260,3388.23,3389.4,3381.48,3382.84,7320440.0
1762615440,3382.85,3382.85,3377.21,3381.82,6041756.0
1762615620,3381.82,3382.76,3378.55,3381.58,3489034.0
1762615800,3381.51,3384.66,3380.18,3384.57,4137282.0
1762615980,3384.57,3387.02,3375.4,3375.4,4172506.0
1762616160,3375.14,3383.38,3373.73,3381.25,1843226.0
1762616340,3381.71,3382.71,3374.87,3377.09,2510440.0
1762616520,3377.09,3379.86,3368.68,3376.46,5751682.0
1762616700,3376.45,3382.73,3373.6,3381.43,4976406.0
1762616880,3381.44,3385.35,3379.55,3381.55,3597246.0
1762617060,3381.91,3384.74,3379.05,3382.06,1103204.0
1762617240,3382.06,3382.35,3377.12,3377.13,1298938.0
1762617420,3377.12,3377.88,3371.41,3375.68,4352876.0
1762617600,3375.69,3378.2,3371.48,3371.48,4299808.0
1762617780,3371.48,3376.76,3360.63,3372.51,10176624.0
1762617960,3372.5,3373.33,3363.0,3363.7,4024424.0
1762618140,3363.69,3369.99,3360.52,3367.87,5230828.0
1762618320,3367.49,3382.07,3367.03,3380.4,4348970.0
1762618500,3380.0,3382.82,3375.28,3375.88,5061730.0
1762618680,3375.87,3376.17,3364.88,3364.92,3176222.0
1762618860,3364.53,3368.27,3363.79,3366.11,2471366.0
1762619040,3366.55,3375.38,3366.55,3374.01,3484600.0
1762619220,3374.01,3375.73,3370.98,3374.7,2342742.0
1762619400,3374.7,3377.61,3370.53,3370.96,3594282.0
1762619580,3370.8,3378.35,3370.11,3378.35,3061918.0
1762619760,3378.49,3379.9,3375.46,3377.5,1999354.0
1762619940,3377.5,3380.0,3374.34,3379.1,2613988.0
1762620120,3378.39,3380.44,3369.06,3369.47,3263320.0
1762620300,3369.47,3370.34,3364.5,3368.54,4906582.0
1762620480,3368.54,3370.45,3362.48,3363.0,3017340.0
1762620660,3362.99,3364.83,3354.31,3360.05,10341772.0
1762620840,3360.05,3362.24,3354.65,3360.48,3978484.0
1762621020,3360.48,3370.49,3359.44,3366.85,3743404.0
1762621200,3366.84,3368.25,3361.65,3361.74,1779980.0
1762621380,3361.73,3369.48,3361.73,3368.63,3455468.0
1762621560,3368.49,3369.24,3363.1,3365.16,2277432.0
1762621740,3365.17,3369.83,3364.11,3369.36,1351692.0
1762621920,3369.36,3369.93,3366.95,3366.96,973386.0
1762622100,3366.96,3377.01,3366.96,3371.8,3985362.0
1762622280,3371.8,3375.32,3371.69,3374.04,1168804.0
1762622460,3374.05,3389.56,3374.04,3389.01,9532020.0
1762622640,3388.81,3392.07,3383.78,3388.58,6520864.0
1762622820,3388.61,3391.84,3385.26,3388.77,3617020.0
1762623000,3388.77,3390.65,3385.28,3390.65,2027458.0
1762623180,3390.64,3395.35,3389.67,3390.86,3818812.0
1762623360,3390.86,3391.42,3387.36,3388.86,1722554.0
1762623540,3388.86,3394.4,3388.38,3392.4,3056558.0
1762623720,3392.41,3394.94,3390.3,3391.28,1328380.0
1762623900,3391.28,3392.69,3389.76,3392.38,1935230.0
1762624080,3392.39,3396.95,3392.39,3393.35,3493396.0
1762624260,3393.73,3394.53,3391.16,3394.42,1126782.0
1762624440,3394.42,3396.3,3393.56,3393.89,1449474.0
1762624620,3394.37,3398.87,3394.16,3397.68,2288944.0
1762624800,3397.68,3398.19,3393.26,3395.82,1254602.0
1762624980,3395.82,3396.19,3391.66,3392.81,1359346.0
1762625160,3393.06,3394.65,3389.79,3391.22,1730254.0
1762625340,3391.21,3396.64,3390.69,3395.83,1816942.0
1762625520,3395.83,3398.23,3393.63,3396.27,1029308.0
1762625700,3396.24,3396.44,3392.15,3392.92,1553952.0
1762625880,3392.92,3393.54,3389.64,3389.64,1233952.0
1762626060,3389.06,3390.41,3387.02,3387.86,2702826.0
1762626240,3387.87,3388.4,3384.56,3385.35,2096770.0
1762626420,3385.35,3388.55,3385.04,3388.27,535454.0
1762626600,3388.66,3395.91,3388.49,3393.75,1992050.0
1762626780,3393.77,3394.14,3390.0,3391.68,1278046.0
1762626960,3391.67,3393.06,3387.6,3392.89,597336.0
1762627140,3392.89,3394.42,3392.43,3392.55,750850.0
1762627320,3392.56,3394.64,3392.37,3394.63,573264.0
1762627500,3394.63,3397.65,3394.47,3396.0,1033452.0
1762627680,3396.05,3399.92,3395.69,3399.89,1355802.0
1762627860,3399.89,3402.33,3398.56,3402.33,3565404.0
1762628040,3402.33,3406.23,3401.5,3404.39,2677822.0
1762628220,3404.39,3405.81,3401.34,3401.35,4076228.0
1762628400,3401.35,3402.68,3398.31,3399.67,1490982.0
1762628580,3399.26,3402.32,3398.83,3400.84,886760.0
1762628760,3400.85,3404.6,3400.84,3402.76,1232464.0
1762628940,3402.76,3402.76,3398.35,3398.36,1659852.0
1762629120,3398.35,3400.28,3398.35,3398.59,784728.0
1762629300,3398.59,3399.57,3395.22,3396.1,1546074.0
1762629480,3396.09,3396.14,3385.01,3385.13,5343416.0
1762629660,3385.28,3385.74,3367.01,3367.3,9365354.0
1762629840,3367.31,3369.78,3361.52,3368.27,6636720.0
1762630020,3368.5,3372.01,3368.01,3371.76,2193158.0
1762630200,3372.67,3375.17,3369.42,3371.09,2853336.0
1762630380,3371.09,3373.91,3369.71,3373.2,1456722.0
1762630560,3373.05,3377.62,3372.44,3377.49,2021126.0
1762630740,3377.27,3384.4,3376.99,3382.83,3690044.0
1762630920,3383.01,3383.01,3380.8,3382.3,512160.0
1762631100,3382.3,3387.65,3382.3,3382.32,1593336.0
1762631280,3382.37,3385.13,3380.27,3384.99,789994.0
1762631460,3384.99,3385.59,3383.78,3385.07,752380.0
1762631640,3385.07,3386.73,3383.55,3386.73,942276.0
1762631820,3386.93,3389.29,3385.91,3387.82,1416754.0
1762632000,3386.93,3392.16,3386.58,3391.47,2663400.0
1762632180,3391.37,3394.64,3390.62,3390.99,1351754.0
1762632360,3391.0,3391.0,3384.98,3386.17,1972124.0
1762632540,3386.17,3389.53,3385.34,3389.19,1028840.0
1762632720,3389.2,3389.68,3379.52,3381.06,2171894.0
1762632900,3380.83,3385.29,3380.24,3385.29,975880.0
1762633080,3385.28,3390.48,3383.76,3387.54,1018708.0
1762633260,3387.47,3389.36,3384.01,3388.35,708080.0
1762633440,3388.63,3390.46,3387.45,3389.3,830258.0
1762633620,3389.3,3391.36,3388.63,3391.36,599326.0
1762633800,3391.66,3392.0,3389.54,3391.43,533062.0
1762633980,3391.44,3393.69,3390.25,3392.51,1003320.0
1762634160,3392.51,3398.75,3392.33,3396.22,1892920.0
1762634340,3396.22,3399.03,3395.14,3397.21,1218190.0
1762634520,3397.21,3400.02,3397.01,3398.27,1255526.0
1762634700,3398.02,3402.31,3398.01,3398.05,1730456.0
1762634880,3398.05,3400.39,3396.23,3399.96,1031058.0
1762635060,3399.95,3401.26,3397.09,3398.76,879026.0
1762635240,3398.76,3399.1,3396.0,3398.27,1046464.0
1762635420,3398.34,3398.34,3395.03,3396.11,1440982.0
1762635600,3396.1,3396.84,3394.52,3395.97,777914.0
1762635780,3395.51,3398.44,3395.5,3397.65,431538.0
1762635960,3397.65,3398.39,3395.74,3396.03,666132.0
1762636140,3396.03,3398.0,3395.56,3397.1,373344.0
1762636320,3397.36,3398.61,3393.0,3394.18,906404.0
1762636500,3394.19,3395.6,3393.65,3395.16,956214.0
1762636680,3395.15,3398.0,3395.15,3396.99,416518.0
1762636860,3397.0,3400.47,3396.79,3398.4,894516.0
1762637040,3398.41,3401.18,3397.48,3400.57,1171128.0
1762637220,3400.57,3401.84,3400.27,3400.96,608524.0
1762637400,3400.97,3403.49,3399.37,3402.89,849118.0
1762637580,3402.88,3404.8,3402.55,3403.92,1399200.0
1762637760,3403.92,3408.17,3402.3,3406.94,2773516.0
1762637940,3406.93,3407.83,3402.0,3407.56,1078952.0
1762638120,3407.33,3408.21,3406.63,3407.25,735850.0
1762638300,3407.25,3407.75,3404.93,3405.22,1099720.0
1762638480,3405.03,3408.41,3404.94,3405.24,952680.0
1762638660,3405.24,3405.24,3401.51,3402.54,917848.0
1762638840,3402.54,3406.94,3402.13,3404.01,347314.0
1762639020,3404.01,3404.82,3403.23,3404.19,189356.0
1762639200,3404.19,3404.19,3398.49,3399.45,1144630.0
1762639380,3399.45,3401.33,3398.95,3399.08,666632.0
1762639560,3399.07,3400.66,3396.36,3400.11,575300.0
1762639740,3399.92,3401.11,3399.91,3400.42,249566.0
1762639920,3400.42,3401.1,3397.49,3397.68,602156.0
1762640100,3397.5,3397.64,3393.02,3394.01,937938.0
1762640280,3394.0,3401.09,3394.0,3399.88,701680.0
1762640460,3399.73,3402.79,3397.74,3402.78,644492.0
1762640640,3402.69,3403.86,3401.0,3402.26,855916.0
1762640820,3402.26,3403.8,3401.64,3402.08,319826.0
1762641000,3402.08,3402.1,3400.29,3401.59,374686.0
1762641180,3401.59,3401.75,3397.19,3398.55,589734.0
1762641360,3398.56,3400.84,3398.55,3400.12,245366.0
1762641540,3400.12,3402.74,3397.59,3402.24,1060470.0
1762641720,3402.23,3402.24,3397.71,3397.71,351656.0
1762641900,3397.71,3405.4,3397.25,3404.07,1123794.0
1762642080,3404.07,3404.79,3402.87,3403.46,483496.0
1762642260,3403.46,3409.77,3403.46,3409.41,1050684.0
1762642440,3409.41,3409.5,3406.4,3407.99,1280368.0
1762642620,3408.0,3408.72,3406.39,3407.46,514710.0
1762642800,3407.46,3408.0,3404.41,3408.0,944942.0
1762642980,3408.0,3409.08,3405.0,3405.41,1350512.0
1762643160,3405.41,3406.64,3402.87,3405.0,981358.0
1762643340,3405.0,3407.48,3404.48,3407.25,403594.0
1762643520,3407.25,3409.18,3407.25,3408.62,513328.0
1762643700,3408.63,3410.79,3408.43,3408.69,929354.0
1762643880,3408.69,3408.69,3406.6,3408.25,704870.0
1762644060,3408.24,3408.31,3406.42,3406.6,849582.0
1762644240,3406.6,3408.22,3406.43,3406.87,560840.0
1762644420,3406.86,3406.87,3405.62,3406.79,372196.0
1762644600,3407.49,3413.22,3407.48,3409.7,1796490.0
1762644780,3409.54,3411.95,3408.25,3408.65,1038900.0
1762644960,3408.64,3408.65,3404.41,3404.41,857766.0
1762645140,3404.41,3408.47,3404.41,3405.22,678352.0
1762645320,3405.21,3406.76,3405.0,3405.01,396798.0
1762645500,3405.01,3406.08,3402.2,3403.05,704992.0
1762645680,3403.04,3405.67,3401.61,3401.61,422518.0
1762645860,3401.62,3402.1,3399.89,3400.59,1366378.0
1762646040,3400.59,3400.6,3398.34,3399.95,405308.0
1762646220,3399.95,3400.27,3398.66,3400.07,586246.0
1762646400,3400.32,3400.99,3397.86,3399.03,1008106.0
1762646580,3399.03,3400.33,3397.36,3398.19,1002982.0
1762646760,3398.18,3398.46,3394.99,3396.15,2194046.0
1762646940,3396.32,3398.09,3391.07,3395.35,3161184.0
1762647120,3395.36,3395.36,3385.25,3386.17,3196242.0
1762647300,3386.18,3386.18,3381.31,3381.6,1918512.0
1762647480,3381.61,3381.85,3372.06,3375.8,5823008.0
1762647660,3375.99,3379.39,3373.38,3376.48,1932476.0
1762647840,3376.48,3377.07,3371.4,3372.32,3469260.0
1762648020,3372.66,3375.84,3371.95,3375.26,1545698.0
1762648200,3375.0,3381.28,3375.0,3379.68,2643054.0
1762648380,3379.67,3385.92,3378.69,3384.99,1669400.0
1762648560,3385.0,3385.78,3383.47,3385.24,1097522.0
1762648740,3385.24,3391.55,3385.23,3390.15,2203158.0
1762648920,3390.15,3392.38,3390.14,3390.64,921860.0
1762649100,3390.65,3390.95,3388.08,3389.9,1825126.0
1762649280,3389.9,3391.26,3385.0,3385.0,781990.0
1762649460,3384.76,3384.76,3381.96,3384.06,1218690.0
1762649640,3384.07,3385.24,3380.0,3380.84,1095740.0
1762649820,3380.85,3383.51,3379.81,3383.34,715194.0
1762650000,3383.34,3386.97,3380.94,3385.42,1086260.0
1762650180,3385.41,3390.13,3385.41,3386.58,796078.0
1762650360,3386.57,3397.65,3386.57,3395.35,2627556.0
1762650540,3395.32,3396.54,3391.81,3392.24,1397240.0
1762650720,3392.25,3392.25,3388.56,3391.56,798056.0
1762650900,3391.57,3394.2,3389.9,3390.2,859276.0
1762651080,3390.21,3392.31,3389.83,3390.68,624846.0
1762651260,3390.84,3393.81,3390.45,3392.72,329040.0
1762651440,3392.71,3392.71,3387.59,3387.83,458788.0
1762651620,3387.83,3388.92,3384.92,3387.94,1132260.0
1762651800,3387.94,3388.31,3378.13,3378.13,1362992.0
1762651980,3377.89,3382.7,3377.88,3382.69,1120900.0
1762652160,3382.69,3390.0,3382.69,3387.26,1508476.0
1762652340,3386.91,3390.31,3386.91,3389.31,1000718.0
1762652520,3389.3,3396.0,3389.3,3395.42,1162214.0
1762652700,3395.91,3402.99,3395.91,3398.52,2659184.0
1762652880,3398.51,3401.63,3397.11,3400.04,1007196.0
1762653060,3400.04,3400.38,3398.32,3399.07,551388.0
1762653240,3399.06,3401.0,3396.07,3400.12,823796.0
1762653420,3400.13,3400.13,3396.43,3399.2,1414360.0
1762653600,3399.2,3399.2,3395.44,3396.52,1186896.0
1762653780,3396.53,3397.2,3395.16,3396.32,500948.0
1762653960,3396.32,3396.5,3388.44,3393.46,1777218.0
1762654140,3393.45,3395.03,3391.81,3392.7,1139670.0
1762654320,3392.71,3393.19,3389.45,3392.07,760486.0
1762654500,3392.73,3395.0,3390.0,3394.03,958186.0
1762654680,3394.03,3396.61,3392.18,3393.47,715288.0
1762654860,3393.47,3397.69,3393.31,3396.56,953448.0
1762655040,3396.55,3398.32,3396.41,3396.41,462934.0
1762655220,3396.37,3396.75,3391.56,3391.68,689344.0
1762655400,3391.39,3391.39,3383.99,3384.48,2215170.0
1762655580,3384.48,3384.91,3378.24,3378.8,3619026.0
1762655760,3378.79,3384.66,3375.85,3376.36,2215408.0
1762655940,3376.38,3377.62,3374.02,3376.93,2638078.0
1762656120,3377.4,3383.71,3374.6,3377.18,4468850.0
1762656300,3377.18,3380.5,3375.03,3377.27,2428982.0
1762656480,3377.27,3385.4,3377.27,3381.85,3276630.0
1762656660,3381.57,3381.97,3370.19,3373.99,3774104.0
1762656840,3374.45,3376.06,3370.75,3371.02,1639678.0
1762657020,3371.55,3371.75,3363.74,3366.54,6374034.0
1762657200,3366.77,3371.38,3365.42,3369.65,2561646.0
1762657380,3369.65,3371.74,3367.1,3368.06,2076172.0
1762657560,3368.06,3372.0,3367.56,3369.84,1188358.0
1762657740,3369.84,3373.96,3369.24,3373.77,1993926.0
1762657920,3373.76,3373.94,3370.01,3370.01,1427004.0
1762658100,3370.01,3373.37,3367.42,3368.52,825440.0
1762658280,3368.34,3374.32,3368.19,3374.32,730012.0
1762658460,3374.37,3375.36,3368.0,3368.0,1005518.0
1762658640,3367.44,3367.44,3358.11,3359.35,6141938.0
1762658820,3359.34,3363.66,3358.3,3361.74,2535094.0
1762659000,3362.39,3367.12,3361.45,3367.12,2671046.0
1762659180,3366.36,3366.44,3358.72,3358.99,1599756.0
1762659360,3359.09,3366.1,3357.07,3363.71,2634482.0
1762659540,3363.7,3369.09,3360.65,3369.09,1607094.0
1762659720,3369.1,3373.39,3366.4,3368.43,1680066.0
1762659900,3368.44,3368.44,3363.22,3367.86,1598504.0
1762660080,3367.86,3374.17,3367.86,3371.42,4767064.0
1762660260,3371.42,3376.68,3371.42,3374.89,3136816.0
1762660440,3375.01,3376.21,3373.19,3375.39,1201358.0
1762660620,3375.09,3376.9,3375.09,3376.9,255678.0
1762660800,3374.83,3375.8,3371.12,3374.44,1884642.0
1762660980,3374.44,3375.68,3372.0,3373.67,1608114.0
1762661160,3373.66,3375.88,3370.64,3371.22,1450592.0
1762661340,3371.38,3378.0,3371.37,3378.0,1269516.0
1762661520,3378.0,3378.84,3377.22,3378.43,1110070.0
1762661700,3378.21,3382.53,3377.46,3382.02,2211642.0
1762661880,3382.03,3387.76,3382.02,3385.55,4001270.0
1762662060,3385.55,3389.0,3383.22,3384.57,2218628.0
1762662240,3384.56,3386.21,3383.0,3384.56,1194014.0
1762662420,3384.35,3385.33,3382.58,3384.41,885692.0
1762662600,3384.4,3385.68,3382.58,3382.58,1000100.0
1762662780,3382.59,3383.9,3376.2,3376.96,3940726.0
1762662960,3376.95,3381.84,3376.63,3376.63,2272184.0
1762663140,3376.64,3378.66,3373.41,3373.78,1459956.0
1762663320,3373.78,3375.27,3372.81,3374.13,1557774.0
1762663500,3374.13,3374.6,3369.62,3369.62,1679846.0
1762663680,3369.63,3373.07,3368.62,3371.84,1494842.0
1762663860,3371.84,3372.99,3370.43,3370.43,583450.0
1762664040,3370.43,3373.84,3369.99,3373.83,653922.0
1762664220,3373.83,3376.02,3372.76,3373.09,810464.0
1762664400,3373.09,3373.4,3371.0,3371.21,1126154.0
1762664580,3371.52,3377.64,3371.51,3376.1,1289940.0
1762664760,3376.1,3380.99,3375.45,3380.12,2607754.0
1762664940,3380.48,3388.0,3380.47,3387.03,3318786.0
1762665120,3387.03,3390.29,3382.98,3388.68,3397736.0
1762665300,3388.68,3400.4,3388.68,3396.41,6852120.0
1762665480,3396.41,3400.0,3395.15,3397.34,3598066.0
1762665660,3397.16,3397.83,3393.52,3395.79,1913116.0
1762665840,3395.92,3401.93,3395.92,3401.34,2524108.0
1762666020,3401.35,3406.86,3399.41,3405.24,4610870.0
1762666200,3405.23,3407.2,3399.1,3399.45,4054182.0
1762666380,3399.45,3399.85,3391.64,3391.84,3070262.0
1762666560,3391.83,3396.68,3390.62,3396.68,1500416.0
1762666740,3396.68,3401.18,3395.93,3399.44,1285018.0
1762666920,3399.43,3400.9,3396.85,3396.99,975210.0
1762667100,3397.72,3401.86,3397.72,3401.12,1089794.0
1762667280,3401.11,3403.4,3401.02,3401.96,1104396.0
1762667460,3401.96,3403.83,3401.73,3403.25,948634.0
1762667640,3403.26,3403.52,3402.06,3402.88,834244.0
1762667820,3402.88,3404.0,3402.75,3404.0,732468.0
1762668000,3403.9,3404.19,3402.46,3404.19,1164708.0
1762668180,3404.19,3407.0,3398.39,3400.21,2322232.0
1762668360,3400.5,3403.0,3399.38,3399.69,938806.0
1762668540,3399.8,3403.79,3399.8,3401.79,841454.0
1762668720,3401.86,3405.97,3401.3,3405.97,1872574.0
1762668900,3405.96,3407.67,3404.79,3405.93,1692786.0
1762669080,3405.93,3409.37,3405.93,3407.28,2845486.0
1762669260,3407.29,3409.4,3407.28,3408.59,1097752.0
1762669440,3408.59,3409.48,3406.79,3407.17,1314040.0
1762669620,3407.16,3407.5,3406.63,3406.83,631272.0
1762669800,3406.83,3407.41,3402.85,3402.85,1293908.0
1762669980,3402.85,3406.0,3401.21,3404.43,958280.0
1762670160,3404.43,3405.65,3402.78,3405.1,877982.0
1762670340,3405.1,3417.66,3405.1,3414.8,5071446.0
1762670520,3414.8,3415.84,3412.06,3413.07,1982160.0
1762670700,3413.26,3414.75,3406.13,3406.13,2744390.0
1762670880,3406.46,3407.94,3405.14,3405.66,1340260.0
1762671060,3405.27,3405.29,3400.98,3401.61,2518932.0
1762671240,3402.04,3403.0,3401.01,3401.53,1136004.0
1762671420,3401.53,3404.33,3400.54,3403.5,1452702.0
1762671600,3403.5,3405.0,3401.52,3404.99,933238.0
1762671780,3405.46,3413.81,3405.46,3411.33,3834148.0
1762671960,3411.32,3412.97,3406.72,3410.36,2562242.0
1762672140,3410.35,3412.59,3409.52,3411.6,1541374.0
1762672320,3411.66,3413.49,3410.88,3412.23,883886.0
1762672500,3411.93,3415.0,3411.3,3412.92,2230432.0
1762672680,3412.92,3412.92,3407.03,3409.99,1227866.0
1762672860,3410.0,3410.0,3407.11,3409.38,1176188.0
1762673040,3409.38,3412.99,3407.67,3410.7,1244084.0
1762673220,3410.71,3411.54,3408.89,3408.95,366398.0
1762673400,3408.95,3414.98,3408.94,3413.94,1454658.0
1762673580,3413.95,3418.94,3413.21,3416.27,3085842.0
1762673760,3416.27,3416.27,3412.39,3412.85,663632.0
1762673940,3412.86,3416.89,3412.85,3416.83,1332106.0
1762674120,3416.83,3416.99,3414.44,3415.26,1952396.0
1762674300,3415.27,3416.0,3413.44,3414.19,857864.0
1762674480,3414.19,3417.49,3414.19,3416.54,2733334.0
1762674660,3416.54,3419.53,3415.52,3416.13,2197718.0
1762674840,3416.14,3419.0,3416.13,3417.86,865774.0
1762675020,3417.86,3426.53,3417.6,3421.05,6035300.0
1762675200,3421.06,3421.5,3417.96,3419.19,1933724.0
1762675380,3419.19,3420.96,3416.46,3416.67,2588396.0
1762675560,3416.27,3418.44,3415.23,3418.3,1029448.0
1762675740,3418.31,3418.31,3416.2,3416.58,782876.0
1762675920,3416.59,3420.56,3416.58,3420.11,1043214.0
1762676100,3420.1,3422.9,3418.73,3419.14,2649328.0
1762676280,3419.14,3419.15,3414.5,3414.5,2223146.0
1762676460,3414.5,3414.65,3408.0,3411.03,2429586.0
1762676640,3411.03,3412.72,3409.45,3411.5,2993482.0
1762676820,3411.5,3413.17,3410.31,3411.78,916218.0
1762677000,3411.79,3418.19,3411.78,3416.5,1267542.0
1762677180,3416.2,3416.3,3410.2,3410.2,1889020.0
1762677360,3410.21,3413.7,3410.0,3412.5,1529768.0
1762677540,3412.36,3415.0,3411.43,3414.21,870132.0
1762677720,3414.21,3415.82,3412.24,3415.68,528500.0
1762677900,3415.68,3416.84,3413.6,3414.31,998076.0
1762678080,3414.31,3415.14,3411.11,3413.19,440244.0
1762678260,3413.19,3415.38,3413.09,3415.38,517994.0
1762678440,3415.38,3415.74,3414.11,3415.62,1115712.0
1762678620,3415.61,3420.0,3414.26,3420.0,761174.0
1762678800,3420.45,3422.5,3418.84,3419.98,2413416.0
1762678980,3419.98,3421.1,3418.46,3421.08,864220.0
1762679160,3421.08,3424.23,3419.64,3422.83,1745110.0
1762679340,3422.82,3432.71,3422.82,3426.99,6355894.0
1762679520,3427.0,3431.71,3425.44,3426.53,5457404.0
1762679700,3426.52,3428.44,3422.99,3426.05,2476920.0
1762679880,3426.05,3431.61,3425.8,3430.01,1752856.0
1762680060,3430.0,3434.75,3428.63,3432.78,4570708.0
1762680240,3432.78,3432.97,3426.25,3426.28,2645542.0
1762680420,3426.27,3426.28,3421.3,3422.91,1711890.0
1762680600,3422.92,3424.72,3417.69,3418.07,3332090.0
1762680780,3418.07,3419.24,3415.33,3419.0,2108306.0
1762680960,3419.0,3419.71,3412.75,3417.56,2297878.0
1762681140,3417.56,3419.25,3416.44,3416.83,674518.0
1762681320,3416.82,3416.95,3412.47,3413.09,1126156.0
1762681500,3413.09,3414.47,3406.79,3408.61,4004822.0
1762681680,3408.71,3410.47,3405.73,3407.19,4076594.0
1762681860,3407.27,3408.17,3402.17,3403.29,4140838.0
1762682040,3403.28,3404.48,3400.19,3400.61,4471670.0
1762682220,3401.0,3402.65,3398.08,3399.65,3705246.0
1762682400,3399.65,3399.65,3390.06,3394.45,7377378.0
1762682580,3394.44,3396.59,3391.7,3393.37,2692684.0
1762682760,3393.27,3395.0,3386.76,3392.53,5511346.0
1762682940,3392.52,3392.52,3388.76,3390.08,1537196.0
1762683120,3389.39,3390.95,3387.3,3389.48,2998134.0
1762683300,3389.48,3393.94,3386.85,3387.99,3435302.0
1762683480,3388.01,3388.01,3381.1,3382.69,5682638.0
1762683660,3382.68,3388.93,3381.55,3388.55,2934152.0
1762683840,3388.16,3390.94,3385.67,3388.71,3622600.0
1762684020,3388.7,3398.09,3388.28,3394.33,4844846.0
1762684200,3393.78,3394.64,3389.11,3391.21,1934246.0
1762684380,3391.2,3391.58,3383.51,3385.46,2718676.0
1762684560,3385.46,3389.76,3385.45,3389.71,917810.0
1762684740,3389.71,3392.54,3388.7,3391.63,1064890.0
1762684920,3391.63,3393.9,3390.0,3393.67,693516.0
1762685100,3393.67,3399.34,3393.55,3398.8,3574712.0
1762685280,3398.81,3399.99,3396.75,3399.11,2606310.0
1762685460,3399.11,3399.11,3396.22,3396.86,1119980.0
1762685640,3397.0,3399.19,3395.4,3396.4,1178872.0
1762685820,3396.4,3400.45,3396.39,3400.34,814210.0
1762686000,3400.34,3405.88,3400.34,3405.52,3738914.0
1762686180,3405.51,3422.24,3405.51,3416.36,7209646.0
1762686360,3417.03,3419.92,3411.47,3418.4,5373728.0
1762686540,3418.39,3422.38,3413.22,3420.51,6295462.0
1762686720,3420.5,3423.0,3416.71,3422.99,2410224.0
1762686900,3422.99,3424.11,3418.57,3419.49,2766714.0
1762687080,3419.48,3423.28,3417.12,3423.27,2236350.0
1762687260,3423.27,3425.26,3419.03,3419.6,1899442.0
1762687440,3419.59,3423.87,3419.59,3422.91,1507550.0
1762687620,3422.46,3423.25,3418.46,3419.24,1101864.0
1762687800,3419.11,3421.35,3413.75,3419.96,2939508.0
1762687980,3419.55,3419.55,3416.02,3417.61,941978.0
1762688160,3417.65,3417.88,3415.33,3415.93,1249642.0
1762688340,3415.93,3416.92,3414.61,3416.58,660466.0
1762688520,3416.58,3421.38,3416.58,3419.86,790826.0
1762688700,3419.86,3424.58,3418.42,3423.0,1710168.0
1762688880,3423.0,3427.92,3421.05,3426.37,3248440.0
1762689060,3426.36,3431.08,3425.71,3427.7,3792768.0
1762689240,3427.7,3427.7,3422.25,3424.23,1863222.0
1762689420,3424.23,3428.0,3424.13,3426.99,1363834.0
1762689600,3427.0,3428.0,3423.23,3423.64,1923326.0
1762689780,3423.64,3429.0,3423.64,3427.59,1693682.0
1762689960,3427.6,3427.81,3423.4,3426.15,897626.0
1762690140,3426.15,3428.84,3424.49,3426.85,1112856.0
1762690320,3426.86,3429.65,3425.58,3427.23,2098704.0
1762690500,3427.5,3444.83,3427.5,3437.53,14524088.0
1762690680,3437.53,3456.4,3437.52,3452.88,17832700.0
1762690860,3453.0,3463.1,3443.06,3462.0,13052856.0
1762691040,3462.3,3462.3,3453.56,3456.85,8162594.0
1762691220,3456.84,3456.85,3443.84,3445.93,5565996.0
1762691400,3445.94,3449.48,3441.7,3445.43,5631822.0
1762691580,3445.43,3448.9,3443.89,3444.4,1971824.0
1762691760,3444.4,3453.42,3443.46,3449.08,2148296.0
1762691940,3449.07,3449.73,3446.41,3447.01,1298958.0
1762692120,3447.01,3448.56,3443.6,3444.23,1223382.0
1762692300,3444.12,3448.28,3441.11,3441.81,3990048.0
1762692480,3441.82,3444.23,3441.82,3443.55,1204398.0
1762692660,3443.54,3445.72,3442.32,3444.27,2134962.0
1762692840,3444.28,3444.28,3440.48,3441.39,2279298.0
1762693020,3441.56,3441.78,3439.34,3440.64,2844082.0
1762693200,3440.65,3447.21,3440.5,3445.96,2854582.0
1762693380,3445.96,3455.41,3445.26,3453.02,4166100.0
1762693560,3453.02,3454.81,3450.19,3451.94,2846984.0
1762693740,3451.93,3456.61,3450.79,3455.45,2690962.0
1762693920,3455.45,3461.73,3455.45,3457.05,4224004.0
1762694100,3457.06,3459.71,3451.43,3454.91,1728778.0
1762694280,3454.91,3456.18,3450.0,3450.89,1983664.0
1762694460,3450.89,3454.18,3446.84,3453.4,1911436.0
1762694640,3453.4,3453.4,3448.0,3448.47,2528374.0
1762694820,3448.47,3450.01,3448.0,3450.0,1936344.0
1762695000,3449.98,3450.79,3445.62,3448.36,3539696.0
1762695180,3447.96,3457.06,3446.69,3450.6,4244464.0
1762695360,3450.33,3450.33,3446.5,3448.23,2242274.0
1762695540,3448.23,3452.68,3447.55,3450.92,1376998.0
1762695720,3450.92,3453.0,3449.78,3452.99,1511710.0
1762695900,3453.0,3456.0,3450.3,3454.03,2672950.0
1762696080,3454.04,3459.99,3453.24,3458.35,3408204.0
1762696260,3458.24,3462.99,3457.39,3458.99,3659680.0
1762696440,3458.89,3461.27,3454.06,3454.34,3195500.0
1762696620,3454.35,3458.5,3453.9,3456.72,1437134.0
1762696800,3456.72,3461.6,3451.77,3456.99,2997268.0
1762696980,3457.0,3459.45,3454.8,3457.45,1861442.0
1762697160,3457.45,3464.83,3457.06,3462.28,6128432.0
1762697340,3462.27,3476.93,3461.71,3473.17,11836728.0
1762697520,3473.54,3475.2,3466.59,3468.05,5476554.0
1762697700,3467.92,3477.86,3466.31,3470.81,7238552.0
1762697880,3470.72,3488.0,3470.31,3481.64,16373734.0
1762698060,3481.63,3485.0,3480.41,3482.86,4159946.0
1762698240,3482.86,3545.8,3482.86,3530.82,45972648.0
1762698420,3531.43,3553.17,3527.49,3553.17,38885282.0
1762698600,3553.72,3564.7,3540.81,3544.86,35275508.0
1762698780,3544.87,3551.82,3535.81,3536.59,19601692.0
1762698960,3536.59,3536.89,3524.47,3526.47,21380626.0
1762699140,3526.48,3531.14,3516.99,3531.05,12291002.0
1762699320,3531.05,3531.71,3518.19,3521.28,6736516.0
1762699500,3521.59,3529.89,3518.22,3522.62,5380640.0
1762699680,3522.75,3524.3,3507.3,3516.29,10947482.0
1762699860,3516.18,3520.34,3514.0,3516.01,6428088.0
1762700040,3515.86,3519.53,3508.56,3511.0,4822622.0
1762700220,3510.99,3511.21,3500.28,3505.1,15951208.0
1762700400,3505.09,3509.75,3502.96,3507.24,8753494.0
1762700580,3507.24,3525.56,3507.2,3522.62,11372310.0
1762700760,3522.62,3527.7,3522.14,3527.43,5645394.0
1762700940,3527.42,3533.05,3523.14,3525.67,8795998.0
1762701120,3525.67,3528.83,3522.67,3522.82,2282176.0
1762701300,3522.83,3525.71,3520.18,3525.38,3484644.0
1762701480,3525.37,3530.45,3525.13,3527.96,3705508.0
1762701660,3527.19,3528.71,3523.35,3525.27,2452782.0
1762701840,3525.27,3525.28,3519.1,3523.1,3559864.0
1762702020,3523.11,3526.49,3521.93,3525.83,2443218.0
1762702200,3525.83,3527.15,3522.01,3527.15,2249826.0
1762702380,3527.15,3530.12,3525.0,3530.03,2254846.0
1762702560,3530.11,3531.22,3526.96,3529.62,3272676.0
1762702740,3529.62,3533.67,3528.74,3530.31,3459766.0
1762702920,3530.3,3535.51,3530.29,3530.29,3692014.0
1762703100,3530.01,3531.48,3525.03,3526.65,4274782.0
1762703280,3526.81,3530.0,3525.04,3530.0,1712972.0
1762703460,3530.0,3530.53,3521.31,3522.9,4792610.0
1762703640,3523.65,3523.67,3512.56,3516.84,6598286.0
1762703820,3516.56,3516.8,3510.93,3513.55,3090388.0
1762704000,3513.74,3519.38,3513.59,3514.08,4079032.0
1762704180,3513.73,3517.48,3512.0,3516.83,3380434.0
1762704360,3517.39,3519.48,3508.49,3510.14,4787756.0
1762704540,3510.13,3510.41,3502.01,3504.44,7704756.0
1762704720,3504.47,3508.63,3502.94,3503.97,5745678.0
1762704900,3503.97,3507.69,3500.0,3502.46,8134016.0
1762705080,3502.53,3515.0,3502.53,3513.04,3879592.0
1762705260,3512.86,3515.66,3510.43,3515.16,2682046.0
1762705440,3514.7,3520.41,3513.53,3517.04,4011328.0
1762705620,3516.77,3521.75,3516.15,3518.88,5630144.0
1762705800,3518.87,3519.07,3512.63,3512.75,5237364.0
1762705980,3512.74,3515.46,3509.42,3513.38,2584208.0
1762706160,3513.61,3517.0,3510.24,3514.51,3977458.0
1762706340,3514.79,3518.74,3513.13,3517.14,2968372.0
1762706520,3517.14,3520.51,3514.64,3517.98,1778734.0
1762706700,3517.97,3526.0,3517.97,3524.32,2810320.0
1762706880,3524.32,3527.9,3522.99,3524.0,1782966.0
1762707060,3524.01,3535.2,3524.0,3534.29,3758320.0
1762707240,3535.07,3535.07,3525.47,3526.42,3977292.0
1762707420,3526.43,3528.75,3524.76,3526.22,1402612.0
1762707600,3526.21,3530.0,3526.21,3528.93,1944540.0
1762707780,3528.93,3529.0,3520.0,3523.14,1755998.0
1762707960,3523.15,3526.55,3521.37,3524.82,1296780.0
1762708140,3524.82,3526.55,3521.61,3522.78,1010210.0
1762708320,3522.77,3524.71,3522.14,3523.54,799656.0
1762708500,3523.54,3524.0,3518.54,3519.0,1791380.0
1762708680,3518.99,3519.0,3505.37,3509.01,6973024.0
1762708860,3509.0,3512.85,3506.74,3509.13,2186630.0
1762709040,3509.12,3511.2,3507.81,3509.31,1022806.0
1762709220,3509.48,3513.78,3507.64,3513.15,1333334.0
1762709400,3513.6,3516.66,3513.15,3515.5,2000814.0
1762709580,3515.5,3518.64,3514.2,3515.76,1646646.0
1762709760,3515.75,3517.16,3509.71,3511.08,1064106.0
1762709940,3511.08,3511.52,3501.97,3503.1,3665490.0
1762710120,3503.1,3507.0,3502.67,3507.0,1990730.0
1762710300,3507.24,3512.18,3506.41,3510.75,1315808.0
1762710480,3510.72,3514.3,3509.65,3511.07,1349318.0
1762710660,3511.07,3512.21,3508.73,3511.43,808922.0
1762710840,3511.43,3513.62,3511.23,3512.75,777402.0
1762711020,3512.75,3516.85,3512.34,3513.84,1453090.0
1762711200,3514.03,3518.77,3513.92,3518.1,1438152.0
1762711380,3518.1,3520.76,3517.23,3519.94,1327614.0
1762711560,3519.94,3520.63,3511.82,3511.82,1892888.0
1762711740,3512.0,3514.07,3511.19,3512.25,557356.0
1762711920,3512.26,3515.41,3510.96,3513.8,920172.0
1762712100,3513.81,3514.79,3508.97,3509.47,1504586.0
1762712280,3509.64,3516.95,3509.64,3513.11,1381080.0
1762712460,3513.11,3513.78,3511.28,3513.51,526596.0
1762712640,3513.62,3516.07,3513.62,3515.83,484220.0
1762712820,3515.83,3516.45,3513.24,3513.24,410904.0
1762713000,3512.77,3515.85,3511.77,3512.64,1483572.0
1762713180,3512.64,3513.76,3510.06,3513.33,1119890.0
1762713360,3513.33,3519.5,3512.93,3518.95,1270424.0
1762713540,3518.96,3520.44,3518.01,3518.86,1208828.0
1762713720,3519.04,3523.72,3519.04,3523.52,1776868.0
1762713900,3523.52,3525.11,3522.69,3524.69,1462644.0
1762714080,3524.69,3535.68,3524.53,3534.4,5544548.0
1762714260,3533.36,3534.77,3530.16,3532.99,2769462.0
1762714440,3532.99,3539.98,3530.34,3535.9,5230118.0
1762714620,3535.89,3542.85,3535.89,3539.67,6618988.0
1762714800,3539.47,3542.68,3536.34,3536.85,3863292.0
1762714980,3536.84,3540.42,3532.84,3535.15,2372580.0
1762715160,3535.15,3543.24,3534.54,3543.24,3408114.0
1762715340,3543.23,3543.39,3535.88,3536.38,2869638.0
1762715520,3536.17,3541.35,3534.14,3537.63,1961720.0
1762715700,3537.63,3540.18,3534.8,3537.38,2080288.0
1762715880,3537.39,3542.11,3537.38,3541.45,1407678.0
1762716060,3541.44,3549.25,3540.85,3549.01,5669678.0
1762716240,3549.24,3553.86,3547.67,3549.97,6566356.0
1762716420,3549.97,3556.76,3549.62,3556.07,6558488.0
1762716600,3556.06,3564.71,3554.09,3558.71,11078818.0
1762716780,3558.72,3558.79,3553.13,3553.13,2094868.0
1762716960,3553.27,3559.81,3552.26,3557.98,2428258.0
1762717140,3558.33,3560.78,3553.19,3555.78,1990286.0
1762717320,3555.77,3560.84,3553.37,3558.09,2834388.0
1762717500,3558.09,3573.1,3558.09,3564.84,6276394.0
1762717680,3564.84,3573.53,3564.84,3571.23,4567766.0
1762717860,3571.18,3575.78,3570.75,3575.7,3878568.0
1762718040,3575.48,3577.71,3571.12,3573.94,4069868.0
1762718220,3573.78,3578.17,3572.25,3578.16,2566966.0
1762718400,3578.62,3596.25,3577.76,3593.54,14944640.0
1762718580,3593.71,3593.9,3580.13,3586.88,7275548.0
1762718760,3586.87,3586.88,3568.82,3570.35,7728092.0
1762718940,3570.84,3574.44,3562.0,3568.38,6474072.0
1762719120,3567.28,3569.12,3563.93,3564.06,4722416.0
1762719300,3564.08,3575.68,3561.22,3574.61,4771430.0
1762719480,3574.61,3578.89,3571.98,3573.6,3209254.0
1762719660,3573.6,3577.81,3572.14,3575.37,1204598.0
1762719840,3575.54,3577.6,3569.01,3570.0,1190172.0
1762720020,3570.33,3575.53,3570.33,3574.26,831116.0
1762720200,3574.26,3583.91,3573.21,3583.03,1925418.0
1762720380,3583.02,3584.63,3579.33,3582.0,1519370.0
1762720560,3582.01,3584.09,3578.18,3578.56,930014.0
1762720740,3578.83,3580.16,3575.34,3578.44,1411542.0
1762720920,3578.76,3582.0,3575.81,3575.81,1006466.0
1762721100,3575.55,3576.77,3571.88,3574.32,1219082.0
1762721280,3574.32,3576.57,3572.08,3576.23,660470.0
1762721460,3576.23,3578.83,3573.4,3574.62,811226.0
1762721640,3574.61,3578.9,3574.6,3577.7,907386.0
1762721820,3577.71,3578.04,3574.27,3577.44,641508.0
1762722000,3577.43,3581.57,3576.12,3579.7,1103806.0
1762722180,3579.7,3583.61,3578.05,3583.32,1419094.0
1762722360,3583.33,3587.36,3578.91,3582.4,2479396.0
1762722540,3582.4,3583.59,3573.54,3574.36,2271038.0
1762722720,3574.35,3576.07,3572.06,3573.56,2531780.0
1762722900,3573.95,3585.1,3572.98,3584.92,2122350.0
1762723080,3584.91,3587.7,3581.9,3586.06,1276706.0
1762723260,3586.05,3588.17,3584.55,3586.63,1150312.0
1762723440,3586.63,3588.01,3583.87,3587.24,824190.0
1762723620,3587.24,3589.89,3587.09,3588.4,1190642.0
1762723800,3588.4,3588.4,3582.7,3584.23,995770.0
1762723980,3584.22,3585.0,3581.77,3582.29,1079544.0
1762724160,3582.29,3583.5,3577.65,3577.87,1703416.0
1762724340,3577.88,3585.47,3577.68,3584.99,1287418.0
1762724520,3584.8,3585.44,3577.46,3585.44,1822404.0
1762724700,3585.44,3594.78,3585.44,3587.6,4724710.0
1762724880,3587.6,3595.32,3585.79,3587.41,2243078.0
1762725060,3587.42,3588.36,3581.35,3581.97,1336086.0
1762725240,3582.13,3582.14,3571.59,3575.63,5093646.0
1762725420,3575.21,3579.36,3573.75,3579.36,3757504.0
1762725600,3579.74,3583.02,3576.2,3577.41,1913894.0
1762725780,3577.4,3579.12,3573.73,3577.23,2273912.0
1762725960,3577.23,3577.23,3567.71,3570.94,3979098.0
1762726140,3570.94,3572.39,3566.5,3571.84,2876676.0
1762726320,3571.84,3575.61,3570.6,3573.59,1073756.0
1762726500,3573.6,3579.95,3573.59,3576.87,1381904.0
1762726680,3576.87,3579.08,3573.53,3576.03,926958.0
1762726860,3576.03,3576.03,3570.0,3572.83,923746.0
1762727040,3572.83,3573.66,3570.24,3571.56,829298.0
1762727220,3571.55,3571.55,3566.69,3567.99,1719576.0
1762727400,3568.0,3573.63,3566.5,3572.99,1350760.0
1762727580,3572.98,3573.07,3569.34,3569.48,967074.0
1762727760,3569.48,3570.11,3563.5,3567.98,2245430.0
1762727940,3568.19,3571.01,3567.3,3571.0,1682392.0
1762728120,3571.01,3572.66,3570.54,3571.82,1567228.0
1762728300,3571.81,3583.74,3571.81,3580.46,1986570.0
1762728480,3580.45,3588.77,3580.45,3583.89,2044420.0
1762728660,3583.89,3589.92,3583.89,3586.89,1360912.0
1762728840,3586.9,3594.0,3586.79,3590.06,2363382.0
1762729020,3590.05,3591.01,3583.26,3586.09,1789514.0
1762729200,3586.33,3621.05,3583.4,3608.22,21356702.0
1762729380,3608.22,3610.66,3587.28,3592.85,12411590.0
1762729560,3592.6,3598.05,3586.46,3596.4,6247492.0
1762729740,3596.4,3598.81,3575.41,3579.44,7954174.0
1762729920,3579.15,3592.64,3578.68,3587.1,6737778.0
1762730100,3587.24,3593.54,3586.75,3592.05,4190764.0
1762730280,3592.05,3592.7,3579.77,3581.04,5034108.0
1762730460,3581.05,3582.31,3574.88,3576.67,3210810.0
1762730640,3576.67,3580.0,3573.75,3577.8,2458116.0
1762730820,3578.66,3582.36,3575.52,3576.43,2624692.0
1762731000,3577.52,3577.94,3569.88,3571.64,3621340.0
1762731180,3571.65,3573.91,3567.02,3568.14,4864594.0
1762731360,3568.15,3569.34,3565.17,3565.77,4409712.0
1762731540,3565.9,3570.51,3565.4,3568.46,2458704.0
1762731720,3568.56,3570.45,3564.1,3568.53,2265986.0
1762731900,3568.53,3571.69,3565.86,3570.31,2231222.0
1762732080,3570.3,3574.5,3569.36,3573.78,2085366.0
1762732260,3573.77,3575.95,3569.6,3575.94,3649888.0
1762732440,3575.95,3580.9,3575.36,3579.43,1651600.0
1762732620,3579.18,3583.62,3579.05,3581.31,2345462.0
1762732800,3581.31,3581.31,3548.71,3565.12,16319356.0
1762732980,3565.46,3566.43,3554.64,3557.09,7576290.0
1762733160,3557.35,3568.88,3555.68,3568.87,5170564.0
1762733340,3568.13,3574.99,3566.71,3574.5,5380068.0
1762733520,3574.57,3578.88,3570.43,3577.99,4026336.0
1762733700,3578.52,3582.0,3576.19,3578.12,3151406.0
1762733880,3578.13,3598.45,3577.71,3597.95,6536902.0
1762734060,3597.85,3603.13,3588.08,3593.81,7088330.0
1762734240,3594.05,3604.03,3591.01,3596.48,5507218.0
1762734420,3596.48,3596.97,3591.06,3594.83,2102598.0
1762734600,3594.83,3605.31,3590.12,3604.58,4714818.0
1762734780,3604.61,3610.0,3604.16,3610.0,5142032.0
1762734960,3611.24,3624.24,3610.34,3611.3,11613778.0
1762735140,3611.3,3625.0,3611.18,3618.27,6238918.0
1762735320,3618.27,3630.03,3617.4,3628.44,7284294.0
1762735500,3628.63,3630.24,3621.63,3626.61,6453456.0
1762735680,3626.62,3638.95,3626.62,3638.19,10622576.0
1762735860,3638.85,3649.98,3637.91,3649.77,19060382.0
1762736040,3649.77,3650.57,3641.69,3650.35,6725608.0
1762736220,3650.52,3651.81,3632.5,3634.13,7988598.0
1762736400,3633.87,3646.93,3632.36,3644.98,5267124.0
1762736580,3644.11,3647.81,3631.88,3632.57,5817374.0
1762736760,3632.56,3633.14,3618.9,3620.77,7817208.0
1762736940,3620.29,3642.66,3615.2,3642.47,13008240.0
1762737120,3642.36,3651.63,3637.47,3637.47,10803974.0
1762737300,3637.75,3648.36,3632.38,3646.36,6687668.0
1762737480,3645.63,3647.77,3635.74,3636.26,3832396.0
1762737660,3636.26,3642.5,3628.76,3636.13,6701454.0
1762737840,3636.13,3646.67,3636.13,3640.48,4073292.0
1762738020,3639.55,3658.0,3639.51,3641.78,8108776.0
1762738200,3641.79,3645.97,3638.0,3644.09,4390828.0
1762738380,3644.08,3645.99,3628.29,3631.76,7206948.0
1762738560,3632.69,3633.08,3627.64,3631.44,2480658.0
1762738740,3631.44,3632.51,3627.06,3631.53,2503664.0
1762738920,3631.35,3633.56,3627.84,3628.85,2568100.0
1762739100,3628.82,3637.98,3628.46,3632.32,2067664.0
1762739280,3632.33,3641.6,3631.09,3640.5,3671150.0
1762739460,3641.17,3643.37,3635.01,3635.02,2873352.0
1762739640,3635.02,3635.02,3627.02,3629.03,3463100.0
1762739820,3629.03,3632.53,3627.6,3628.26,2589890.0
1762740000,3628.27,3631.37,3622.15,3623.84,3533936.0
1762740180,3623.83,3638.09,3623.65,3633.55,5793926.0
1762740360,3633.55,3633.56,3625.93,3632.15,2786972.0
1762740540,3632.16,3636.43,3628.05,3628.71,2753620.0
1762740720,3628.7,3632.54,3626.9,3630.0,3214354.0
1762740900,3630.34,3631.79,3625.0,3628.12,2125382.0
1762741080,3628.12,3629.88,3624.53,3628.96,2315014.0
1762741260,3628.96,3630.21,3626.0,3629.15,1298486.0
1762741440,3629.24,3632.52,3624.55,3625.02,1779770.0
1762741620,3625.03,3632.49,3623.43,3624.3,2255034.0
1762741800,3624.47,3630.74,3623.11,3629.87,2302738.0
1762741980,3630.78,3632.32,3624.31,3624.32,1814046.0
1762742160,3624.31,3628.29,3620.24,3620.73,3017078.0
1762742340,3620.73,3624.67,3617.58,3619.43,4663970.0
1762742520,3619.43,3619.43,3612.23,3618.38,4294504.0
1762742700,3618.32,3622.57,3616.0,3621.46,2030680.0
1762742880,3621.46,3629.55,3620.76,3628.76,1682352.0
1762743060,3628.76,3629.0,3617.57,3618.35,3121740.0
1762743240,3618.56,3621.32,3617.36,3619.77,2180926.0
1762743420,3619.77,3627.96,3619.77,3627.33,1242144.0
1762743600,3627.33,3639.0,3627.32,3636.7,5510566.0
1762743780,3636.7,3647.01,3636.65,3639.11,4825008.0
1762743960,3639.11,3639.69,3629.05,3629.6,3713562.0
1762744140,3630.59,3634.65,3625.74,3627.73,2570456.0
1762744320,3627.77,3627.77,3622.0,3623.33,3859302.0
1762744500,3623.39,3631.11,3621.89,3631.11,3359218.0
1762744680,3631.11,3631.11,3625.38,3626.61,1096954.0
1762744860,3627.23,3630.29,3624.18,3624.62,1135448.0
1762745040,3624.93,3629.4,3623.19,3629.4,1529234.0
1762745220,3629.42,3630.32,3625.4,3628.72,1766746.0
1762745400,3628.56,3634.92,3625.53,3626.01,3154020.0
1762745580,3626.14,3631.9,3624.46,3628.71,1898792.0
1762745760,3628.71,3631.98,3625.9,3628.86,1617182.0
1762745940,3628.87,3634.0,3628.78,3631.49,2098878.0
1762746120,3631.49,3635.86,3630.5,3633.12,1535894.0
1762746300,3633.11,3635.0,3628.19,3628.97,1158900.0
1762746480,3628.73,3637.42,3627.27,3633.11,2869726.0
1762746660,3633.11,3633.11,3622.58,3623.97,2306826.0
1762746840,3623.98,3631.91,3622.64,3628.31,1692920.0
1762747020,3629.24,3631.15,3625.7,3626.44,1901868.0
1762747200,3626.44,3628.8,3622.32,3622.89,1325002.0
1762747380,3623.23,3628.14,3622.0,3626.36,1367688.0
1762747560,3626.36,3626.9,3624.25,3626.12,852434.0
1762747740,3626.12,3630.48,3626.1,3627.4,1381718.0
1762747920,3627.39,3627.68,3623.0,3624.66,1142306.0
1762748100,3624.02,3624.02,3620.81,3621.83,2157754.0
1762748280,3621.83,3623.85,3617.39,3618.19,2069896.0
1762748460,3618.33,3618.6,3613.62,3614.09,2925494.0
1762748640,3614.1,3614.37,3602.65,3603.32,9195784.0
1762748820,3603.32,3617.0,3602.68,3608.28,5239334.0
1762749000,3608.13,3611.35,3604.14,3608.05,4973868.0
1762749180,3608.05,3612.11,3605.78,3609.35,2363106.0
1762749360,3609.36,3612.78,3608.6,3610.11,1991652.0
1762749540,3610.1,3610.59,3605.0,3605.33,1677594.0
1762749720,3605.27,3609.99,3605.0,3609.98,1416324.0
1762749900,3609.98,3609.99,3605.26,3608.19,1370790.0
1762750080,3608.03,3619.31,3607.4,3615.86,3130972.0
1762750260,3616.11,3617.57,3613.6,3617.56,1652956.0
1762750440,3617.56,3619.46,3615.38,3615.57,1608468.0
1762750620,3615.58,3616.31,3615.57,3615.92,220390.0
1762750800,3615.99,3622.0,3615.11,3621.26,2846370.0
1762750980,3621.26,3625.0,3620.18,3623.87,1927182.0
1762751160,3624.01,3625.0,3618.03,3620.78,2106158.0
1762751340,3620.78,3622.67,3618.03,3619.63,983140.0
1762751520,3619.15,3620.31,3616.8,3618.58,997990.0
1762751700,3618.57,3618.58,3608.51,3616.29,4040584.0
1762751880,3616.92,3619.24,3611.97,3617.21,1590202.0
1762752060,3617.34,3617.65,3608.88,3609.54,1199580.0
1762752240,3609.49,3609.55,3604.98,3605.01,3518008.0
1762752420,3604.44,3609.85,3604.39,3609.2,1669812.0
1762752600,3609.19,3611.88,3605.59,3609.13,2167012.0
1762752780,3608.83,3608.83,3591.17,3594.3,12809500.0
1762752960,3593.65,3598.57,3588.0,3598.16,7415156.0
1762753140,3598.57,3603.15,3596.8,3600.31,3601602.0
1762753320,3600.31,3600.31,3596.96,3599.71,2181372.0
1762753500,3599.71,3600.57,3595.01,3596.15,1846206.0
1762753680,3596.16,3604.73,3595.38,3599.97,2549098.0
1762753860,3600.0,3602.95,3599.27,3601.37,1487784.0
1762754040,3601.37,3603.54,3600.63,3602.82,1361770.0
1762754220,3602.82,3608.47,3601.64,3606.66,2720384.0
1762754400,3606.81,3607.01,3600.28,3601.01,2075020.0
1762754580,3601.01,3608.51,3601.01,3605.63,1357278.0
1762754760,3606.11,3608.68,3602.31,3607.04,1479420.0
1762754940,3607.05,3611.06,3606.0,3609.52,2185892.0
1762755120,3609.52,3609.53,3602.53,3605.57,2308860.0
1762755300,3605.57,3606.13,3600.35,3601.35,1262044.0
1762755480,3601.35,3609.37,3601.13,3604.01,2278536.0
1762755660,3604.01,3606.3,3598.55,3599.6,1581740.0
1762755840,3600.04,3600.9,3596.59,3596.6,1252658.0
1762756020,3596.6,3600.24,3593.16,3599.87,3441714.0
1762756200,3599.54,3604.32,3597.49,3601.11,1543886.0
1762756380,3600.67,3606.64,3598.85,3602.76,2346504.0
1762756560,3602.77,3605.99,3601.11,3602.9,1419896.0
1762756740,3602.69,3606.78,3602.28,3606.37,938278.0
1762756920,3606.36,3607.55,3604.26,3605.26,819568.0
1762757100,3605.28,3609.8,3604.58,3607.92,1161954.0
1762757280,3607.84,3611.0,3607.81,3609.49,1306440.0
1762757460,3609.48,3609.61,3603.89,3603.89,1607026.0
1762757640,3603.89,3605.05,3601.54,3604.84,1554698.0
1762757820,3604.83,3605.43,3603.21,3603.91,550846.0
1762758000,3603.9,3606.7,3602.0,3605.58,1095974.0
1762758180,3605.57,3611.82,3602.85,3609.96,3191808.0
1762758360,3609.96,3616.3,3609.96,3615.42,3620290.0
1762758540,3615.43,3621.66,3614.76,3617.17,6375082.0
1762758720,3617.17,3618.7,3616.01,3617.09,2784822.0
1762758900,3617.1,3619.69,3615.02,3615.39,2673766.0
1762759080,3615.39,3615.95,3610.88,3612.0,1901502.0
1762759260,3612.0,3614.91,3611.46,3613.44,1202070.0
1762759440,3613.45,3614.99,3612.51,3613.91,761704.0
1762759620,3613.91,3614.16,3610.29,3610.91,1863786.0
1762759800,3610.91,3615.91,3610.91,3615.9,1862022.0
1762759980,3615.9,3617.84,3607.7,3609.89,1311940.0
1762760160,3609.88,3610.35,3605.76,3607.23,2357436.0
1762760340,3607.22,3616.87,3607.0,3614.91,2137618.0
1762760520,3614.92,3616.45,3609.24,3610.05,1269172.0
1762760700,3609.71,3612.63,3609.19,3610.89,1621132.0
1762760880,3610.88,3612.4,3609.3,3610.86,1102230.0
1762761060,3610.85,3610.86,3605.03,3607.42,2051216.0
1762761240,3607.42,3607.42,3605.81,3607.1,1282808.0
1762761420,3607.1,3608.91,3606.56,3607.5,906698.0
1762761600,3607.5,3610.39,3606.71,3609.55,1309762.0
1762761780,3609.54,3614.47,3606.78,3609.02,2554220.0
1762761960,3608.92,3614.5,3607.66,3608.66,2666148.0
1762762140,3608.66,3609.02,3606.01,3609.0,1830706.0
1762762320,3609.0,3610.32,3593.61,3598.56,7949630.0
1762762500,3598.6,3603.97,3596.8,3602.39,6901998.0
1762762680,3602.19,3605.23,3598.42,3601.92,4557376.0
1762762860,3601.71,3605.13,3601.36,3604.79,5996844.0
1762763040,3604.8,3609.86,3604.6,3608.08,4203470.0
1762763220,3607.88,3607.89,3603.64,3604.45,1769110.0
1762763400,3604.46,3604.46,3594.54,3596.68,5510920.0
1762763580,3596.41,3596.98,3590.53,3592.01,3516800.0
1762763760,3592.01,3594.0,3587.29,3587.93,3520820.0
1762763940,3587.92,3598.07,3585.83,3593.53,5392372.0
1762764120,3593.53,3595.01,3590.47,3595.0,1656234.0
1762764300,3594.99,3596.19,3593.49,3594.87,2130706.0
1762764480,3594.97,3595.5,3592.28,3593.07,1957696.0
1762764660,3593.08,3594.88,3590.0,3592.16,2566680.0
1762764840,3592.12,3593.67,3591.05,3593.08,1400608.0
1762765020,3593.09,3593.41,3590.45,3593.07,2056394.0
1762765200,3593.07,3593.65,3586.48,3587.25,2194564.0
1762765380,3587.24,3593.15,3585.42,3591.75,5629714.0
1762765560,3591.75,3595.73,3589.43,3590.63,3332792.0
1762765740,3590.85,3595.65,3590.0,3592.11,2304280.0
1762765920,3591.27,3594.06,3590.4,3590.55,1258896.0
1762766100,3590.55,3596.23,3586.54,3593.69,3548218.0
1762766280,3593.7,3597.15,3593.09,3596.3,1706668.0
1762766460,3596.65,3598.93,3594.65,3594.66,1936760.0
1762766640,3594.66,3603.35,3594.65,3603.01,6264136.0
1762766820,3603.01,3605.95,3602.6,3605.09,2530464.0
1762767000,3605.2,3609.25,3605.12,3607.33,5449218.0
1762767180,3607.33,3616.4,3605.0,3612.4,5205546.0
1762767360,3612.41,3616.38,3611.88,3613.64,2310906.0
1762767540,3613.8,3618.36,3612.33,3614.6,2789120.0
1762767720,3614.6,3618.64,3614.6,3616.57,1965656.0
1762767900,3616.58,3623.81,3616.49,3622.11,4361912.0
1762768080,3622.11,3630.3,3621.2,3624.17,8631218.0
1762768260,3624.29,3627.31,3621.32,3622.43,2916022.0
1762768440,3622.44,3624.49,3621.14,3622.51,2412634.0
1762768620,3622.52,3623.64,3620.79,3623.0,1725464.0
1762768800,3623.32,3625.21,3620.11,3621.82,2751524.0
1762768980,3621.83,3626.81,3621.82,3624.37,2631178.0
1762769160,3624.28,3624.37,3619.77,3621.65,2220174.0
1762769340,3621.65,3623.36,3618.69,3618.69,1317804.0
1762769520,3618.7,3619.31,3616.07,3616.7,2497208.0
1762769700,3616.69,3622.0,3616.07,3620.99,2011686.0
1762769880,3621.0,3621.0,3618.0,3619.35,821054.0
1762770060,3619.35,3621.91,3617.51,3620.99,775770.0
1762770240,3620.42,3621.82,3615.07,3616.94,2216906.0
1762770420,3616.94,3617.7,3610.58,3612.3,2990042.0
1762770600,3612.47,3613.92,3609.41,3609.41,2208294.0
1762770780,3609.41,3612.0,3607.0,3608.01,2153276.0
1762770960,3608.01,3608.23,3602.3,3606.84,2475894.0
1762771140,3606.79,3609.8,3605.42,3608.68,2509862.0
1762771320,3608.68,3610.37,3606.4,3609.5,1767184.0
1762771500,3609.16,3615.2,3608.69,3613.23,1574000.0
1762771680,3613.24,3614.1,3605.21,3605.22,1299190.0
1762771860,3605.21,3606.07,3603.36,3605.21,1769916.0
1762772040,3605.36,3606.99,3602.3,3602.56,1864668.0
1762772220,3602.55,3606.06,3602.55,3605.08,824300.0
1762772400,3605.08,3607.36,3602.33,3606.07,2283782.0
1762772580,3605.65,3609.0,3605.34,3608.0,2710800.0
1762772760,3608.01,3608.15,3602.4,3602.4,1448430.0
1762772940,3602.88,3613.04,3602.41,3612.96,2079944.0
1762773120,3612.96,3614.08,3609.67,3610.08,2371540.0
1762773300,3610.01,3611.62,3605.69,3606.98,2659716.0
1762773480,3606.91,3608.49,3604.47,3604.47,2001968.0
1762773660,3604.47,3608.47,3604.44,3606.01,807686.0
1762773840,3606.0,3612.0,3605.39,3610.05,1983420.0
1762774020,3610.05,3612.61,3609.54,3609.87,919774.0
1762774200,3609.88,3613.39,3608.73,3611.74,1655370.0
1762774380,3611.74,3611.74,3608.08,3608.39,705324.0
1762774560,3608.38,3610.44,3607.78,3609.41,1799238.0
1762774740,3609.06,3615.07,3608.14,3613.69,1422672.0
1762774920,3613.7,3619.0,3613.4,3618.2,3324976.0
1762775100,3618.19,3620.5,3617.0,3618.61,1536472.0
1762775280,3618.61,3619.0,3614.32,3615.37,1451378.0
1762775460,3615.0,3615.09,3611.95,3612.42,1147232.0
1762775640,3612.42,3612.42,3608.48,3608.62,3345590.0
1762775820,3608.62,3609.87,3607.4,3608.89,1832240.0
1762776000,3608.52,3609.4,3603.09,3603.33,2233786.0
1762776180,3603.15,3603.78,3586.38,3590.17,10803078.0
1762776360,3590.16,3591.04,3583.71,3586.63,8192800.0
1762776540,3586.84,3595.31,3584.01,3594.11,5724492.0
1762776720,3594.0,3594.01,3590.44,3592.16,2981886.0
1762776900,3592.17,3592.42,3587.39,3589.28,1878434.0
1762777080,3589.27,3592.81,3588.18,3590.53,1205846.0
1762777260,3590.89,3592.59,3586.88,3587.43,1492550.0
1762777440,3587.43,3592.44,3587.43,3591.12,1257114.0
1762777620,3591.12,3592.05,3588.0,3591.26,1901226.0
1762777800,3591.26,3592.53,3589.1,3591.29,1009826.0
1762777980,3591.29,3594.21,3587.6,3593.71,1819568.0
1762778160,3593.7,3594.33,3587.0,3589.06,1534320.0
1762778340,3589.06,3597.7,3588.54,3593.98,1787814.0
1762778520,3593.98,3596.43,3593.15,3594.24,1003828.0
1762778700,3593.84,3594.03,3588.6,3588.96,1975220.0
1762778880,3588.96,3592.5,3588.0,3589.69,2250604.0
1762779060,3589.7,3589.7,3586.71,3589.09,1457048.0
1762779240,3589.06,3591.89,3588.66,3590.63,1137360.0
1762779420,3590.29,3591.17,3587.76,3590.45,909526.0
1762779600,3590.45,3593.4,3588.45,3593.4,1210224.0
1762779780,3593.4,3603.0,3593.4,3602.46,6113274.0
1762779960,3602.46,3615.07,3600.24,3612.99,8258090.0
1762780140,3613.0,3617.0,3609.35,3609.94,7091700.0
1762780320,3609.94,3610.78,3600.71,3602.64,8404534.0
1762780500,3602.65,3607.31,3602.38,3603.06,3382312.0
1762780680,3602.85,3604.26,3599.0,3600.74,2479334.0
1762780860,3600.74,3602.62,3592.04,3596.32,3699574.0
1762781040,3596.66,3602.57,3594.57,3601.8,2674322.0
1762781220,3601.8,3606.51,3601.44,3605.36,2867416.0
1762781400,3605.37,3609.97,3605.35,3609.38,3270450.0
1762781580,3609.38,3616.8,3609.36,3614.99,5732458.0
1762781760,3614.98,3620.7,3614.97,3620.68,5168132.0
1762781940,3620.44,3620.45,3613.0,3615.41,4750052.0
1762782120,3615.41,3616.95,3611.28,3613.49,1998924.0
1762782300,3612.98,3616.91,3612.79,3613.06,1850808.0
1762782480,3613.07,3613.43,3610.05,3612.93,2510798.0
1762782660,3612.93,3618.0,3611.97,3614.87,3507808.0
1762782840,3614.88,3615.14,3611.2,3614.42,1524650.0
1762783020,3614.43,3616.59,3613.54,3614.03,1310024.0
1762783200,3613.73,3614.23,3609.79,3610.51,2023896.0
1762783380,3610.51,3610.51,3598.44,3600.11,6216856.0
1762783560,3600.08,3607.17,3600.0,3604.11,1471830.0
1762783740,3604.1,3608.62,3599.52,3600.51,1730372.0
1762783920,3600.52,3602.56,3595.3,3598.23,2755656.0
1762784100,3598.22,3602.41,3593.01,3601.16,4018394.0
1762784280,3601.16,3604.72,3601.0,3603.44,2009512.0
1762784460,3603.44,3610.27,3602.34,3605.09,1673938.0
1762784640,3605.08,3607.73,3600.66,3607.73,2389812.0
1762784820,3606.8,3607.22,3600.11,3602.89,2283730.0
1762785000,3603.25,3605.83,3587.14,3590.2,9145830.0
1762785180,3590.13,3602.89,3589.21,3591.55,6716536.0
1762785360,3591.55,3592.88,3575.91,3584.74,21706420.0
1762785540,3584.29,3585.0,3574.51,3582.28,7895032.0
1762785720,3582.38,3587.53,3579.75,3580.37,4794914.0
1762785900,3580.39,3581.47,3560.29,3564.9,29912210.0
1762786080,3564.77,3564.78,3555.88,3559.16,18225756.0
1762786260,3559.16,3559.16,3528.06,3534.95,38009850.0
1762786440,3535.53,3543.99,3528.51,3536.03,19911516.0
1762786620,3536.03,3547.17,3530.79,3540.02,12501512.0
1762786800,3540.21,3544.59,3535.41,3537.66,8065110.0
1762786980,3537.46,3548.69,3528.66,3544.08,13387080.0
1762787160,3544.08,3550.19,3539.5,3540.8,7705400.0
1762787340,3542.23,3546.81,3535.0,3537.17,7454496.0
1762787520,3537.88,3543.32,3527.87,3529.59,8536752.0
1762787700,3529.79,3537.23,3521.57,3528.14,13996964.0
1762787880,3528.14,3533.51,3517.38,3533.34,15039282.0
1762788060,3533.71,3540.22,3527.0,3538.63,8056470.0
1762788240,3538.62,3542.01,3534.61,3535.41,5929382.0
1762788420,3535.42,3545.97,3533.63,3545.09,5064924.0
1762788600,3545.1,3547.98,3540.44,3545.82,6935016.0
1762788780,3547.15,3547.15,3534.17,3538.69,6001222.0
1762788960,3538.69,3544.17,3529.45,3531.33,4871260.0
1762789140,3531.65,3547.84,3528.0,3547.8,12098196.0
1762789320,3547.8,3558.68,3546.17,3552.02,18656002.0
1762789500,3551.95,3553.22,3538.46,3539.42,6126638.0
1762789680,3539.56,3541.37,3529.71,3531.72,3957620.0
1762789860,3532.06,3532.06,3507.93,3516.39,18937856.0
1762790040,3516.38,3517.76,3507.15,3517.44,9550806.0
1762790220,3517.44,3518.71,3512.36,3518.49,5035594.0
1762790400,3518.51,3518.63,3510.44,3514.24,7177174.0
1762790580,3514.44,3517.08,3506.89,3514.84,6200536.0
1762790760,3514.91,3528.74,3512.88,3526.61,9524032.0
1762790940,3526.61,3529.66,3525.35,3526.82,5906432.0
1762791120,3526.61,3531.61,3524.23,3528.26,6740346.0
1762791300,3528.27,3532.82,3525.46,3526.28,5970920.0
1762791480,3526.27,3532.6,3524.0,3531.81,5415608.0
1762791660,3531.8,3531.81,3513.28,3521.82,5070062.0
1762791840,3521.82,3525.83,3518.76,3523.07,2909878.0
1762792020,3523.06,3528.55,3521.72,3526.69,2796420.0
1762792200,3526.68,3536.38,3525.16,3534.81,4414692.0
1762792380,3534.92,3536.28,3526.01,3527.66,3906160.0
1762792560,3529.4,3531.31,3525.0,3529.54,2122066.0
1762792740,3529.54,3530.49,3518.76,3519.48,3213302.0
1762792920,3519.48,3521.37,3511.66,3515.31,3619888.0
1762793100,3515.32,3518.15,3505.67,3515.6,6874936.0
1762793280,3515.6,3528.17,3513.58,3522.52,4964552.0
1762793460,3522.51,3526.58,3520.39,3525.32,4907816.0
1762793640,3525.32,3529.25,3518.8,3529.06,3831916.0
1762793820,3529.07,3531.24,3525.04,3528.04,4740908.0
1762794000,3527.49,3529.99,3523.64,3525.59,2833636.0
1762794180,3525.61,3539.28,3525.33,3538.42,8319808.0
1762794360,3538.43,3541.74,3534.54,3538.22,6651406.0
1762794540,3538.22,3539.43,3528.69,3531.0,2836862.0
1762794720,3530.99,3532.31,3524.75,3524.8,2287970.0
1762794900,3524.99,3528.35,3522.72,3526.02,3641034.0
1762795080,3526.19,3530.0,3521.14,3524.82,3466112.0
1762795260,3524.83,3529.16,3523.21,3529.0,3551102.0
1762795440,3528.99,3529.89,3523.01,3528.54,3457494.0
1762795620,3528.54,3535.22,3526.39,3527.65,4341770.0
1762795800,3527.66,3534.0,3525.57,3533.75,3252164.0
1762795980,3533.75,3536.82,3532.52,3535.56,4648814.0
1762796160,3535.52,3543.72,3534.8,3540.68,7014118.0
1762796340,3540.67,3545.99,3540.67,3545.99,4030674.0
1762796520,3545.99,3546.86,3543.01,3546.41,5655528.0
1762796700,3546.82,3557.06,3546.49,3548.97,11228566.0
1762796880,3548.71,3554.59,3548.17,3552.43,3803672.0
1762797060,3552.76,3553.21,3546.36,3546.76,3116632.0
1762797240,3545.97,3546.0,3542.38,3544.07,2161986.0
1762797420,3544.06,3555.99,3543.0,3553.38,3139762.0
1762797600,3553.37,3556.0,3543.53,3543.53,4650896.0
1762797780,3543.51,3549.08,3542.52,3545.18,3946832.0
1762797960,3545.18,3548.59,3537.23,3537.25,4946210.0
1762798140,3537.25,3541.43,3537.19,3540.55,2678184.0
1762798320,3540.56,3540.99,3534.7,3534.93,1980714.0
1762798500,3534.93,3539.0,3534.61,3538.76,1508868.0
1762798680,3538.76,3541.94,3536.26,3536.99,2467240.0
1762798860,3536.99,3547.69,3536.71,3545.06,1509626.0
1762799040,3545.05,3551.23,3543.59,3545.43,2802334.0
1762799220,3545.43,3548.64,3543.7,3544.1,1272500.0
1762799400,3544.46,3547.88,3541.46,3547.15,1657124.0
1762799580,3547.16,3549.0,3542.81,3543.54,1100594.0
1762799760,3543.54,3549.2,3543.53,3546.93,1079404.0
1762799940,3546.93,3550.33,3545.08,3545.23,961620.0
1762800120,3545.24,3549.84,3544.26,3548.6,1366536.0
1762800300,3548.6,3550.96,3545.83,3550.8,1349188.0
1762800480,3550.79,3555.0,3548.87,3548.9,2112574.0
1762800660,3548.9,3551.19,3546.55,3547.56,1057894.0
1762800840,3547.51,3547.51,3536.33,3538.19,2864856.0
1762801020,3538.19,3538.2,3530.47,3530.76,2746634.0
1762801200,3530.22,3534.31,3527.23,3529.17,2599780.0
1762801380,3529.21,3539.4,3529.2,3538.99,3365294.0
1762801560,3539.25,3548.19,3537.56,3546.85,5419658.0
1762801740,3546.84,3547.66,3542.69,3545.67,2062700.0
1762801920,3545.66,3548.94,3545.44,3546.3,1116710.0
1762802100,3545.37,3549.68,3542.94,3548.05,1605818.0
1762802280,3548.04,3548.71,3542.28,3542.57,678108.0
1762802460,3542.57,3542.57,3539.22,3541.61,975260.0
1762802640,3541.6,3542.55,3539.25,3540.95,568284.0
1762802820,3540.93,3543.25,3540.34,3540.84,640532.0
1762803000,3540.85,3542.96,3537.24,3538.68,1295930.0
1762803180,3538.68,3542.01,3534.46,3537.98,2625184.0
1762803360,3537.97,3543.4,3536.19,3542.94,1230702.0
1762803540,3542.73,3569.66,3542.73,3568.27,11880538.0
1762803720,3568.84,3571.12,3562.35,3562.36,6167014.0
1762803900,3562.36,3574.24,3562.35,3571.83,6362136.0
1762804080,3572.0,3574.39,3568.68,3571.22,4155214.0
1762804260,3571.22,3574.72,3568.24,3568.24,4055830.0
1762804440,3568.1,3568.1,3563.49,3563.82,3644160.0
1762804620,3563.47,3563.47,3554.53,3556.83,2846930.0
1762804800,3555.89,3558.96,3553.32,3557.73,3143472.0
1762804980,3557.79,3559.39,3555.14,3558.16,1793572.0
1762805160,3558.15,3564.92,3558.15,3564.84,1292214.0
1762805340,3564.83,3568.25,3564.34,3567.41,2527022.0
1762805520,3567.99,3577.49,3567.99,3575.17,7552572.0
1762805700,3575.16,3575.48,3568.03,3568.24,2269462.0
1762805880,3568.24,3574.96,3568.24,3568.35,1924624.0
1762806060,3568.35,3568.86,3562.31,3565.59,1555306.0
1762806240,3565.59,3569.61,3564.26,3568.99,1278084.0
1762806420,3569.0,3569.95,3563.43,3564.64,1574786.0
1762806600,3564.64,3564.99,3557.38,3557.7,1937318.0
1762806780,3558.0,3569.51,3557.38,3568.95,1832134.0
1762806960,3569.15,3575.91,3569.15,3575.66,1628864.0
1762807140,3575.66,3576.47,3572.68,3575.44,2212072.0
1762807320,3575.44,3579.68,3574.62,3578.51,3822800.0
1762807500,3578.52,3582.38,3576.72,3582.2,3563580.0
1762807680,3582.2,3582.69,3571.56,3574.31,2790622.0
1762807860,3574.3,3575.1,3570.48,3575.1,2271456.0
1762808040,3574.96,3575.35,3562.98,3565.91,3229394.0
1762808220,3565.92,3576.34,3564.05,3570.22,3903150.0
1762808400,3570.22,3571.04,3559.71,3566.76,4621002.0
1762808580,3566.75,3568.2,3558.24,3560.76,1601798.0
1762808760,3560.76,3560.76,3543.82,3543.82,7299854.0
1762808940,3544.46,3550.81,3543.13,3549.51,4272502.0
1762809120,3550.0,3550.01,3540.42,3545.86,2705014.0
1762809300,3545.8,3546.0,3538.46,3542.0,3565848.0
1762809480,3541.99,3545.51,3540.96,3543.0,1493724.0
1762809660,3543.01,3546.47,3539.34,3542.6,1230002.0
1762809840,3542.59,3544.07,3536.66,3538.2,1579718.0
1762810020,3538.44,3539.69,3535.44,3538.31,2720752.0
1762810200,3538.31,3540.69,3537.18,3537.87,1107384.0
1762810380,3537.86,3538.81,3535.51,3538.09,1184978.0
1762810560,3538.08,3541.38,3535.86,3540.97,2179140.0
1762810740,3540.98,3541.61,3529.33,3533.45,4707978.0
1762810920,3533.45,3539.0,3532.52,3539.0,1604272.0
1762811100,3538.99,3541.49,3532.02,3535.42,2623128.0
1762811280,3535.42,3535.42,3530.5,3532.99,2503294.0
1762811460,3532.99,3533.89,3528.52,3530.9,2499020.0
1762811640,3530.9,3541.65,3530.9,3537.74,2483852.0
1762811820,3537.27,3541.58,3533.76,3540.11,3150466.0
1762812000,3539.83,3543.86,3538.86,3543.84,2174232.0
1762812180,3543.84,3549.74,3543.38,3549.26,1824076.0
1762812360,3549.26,3553.87,3544.78,3546.24,1844082.0
1762812540,3546.24,3547.69,3534.06,3534.64,1764484.0
1762812720,3534.64,3535.73,3527.06,3529.66,3607462.0
1762812900,3529.87,3534.35,3529.18,3534.05,1882586.0
1762813080,3533.95,3542.89,3533.84,3542.28,1745350.0
1762813260,3542.0,3544.3,3541.41,3542.49,1516232.0
1762813440,3542.48,3547.73,3542.48,3544.79,1185502.0
1762813620,3544.79,3547.77,3544.79,3546.26,542768.0
1762813800,3546.25,3551.32,3543.83,3551.08,1565070.0
1762813980,3551.08,3554.1,3550.43,3550.44,1089498.0
1762814160,3550.43,3557.46,3548.49,3551.9,1352984.0
1762814340,3551.9,3556.45,3551.49,3552.79,965490.0
1762814520,3552.33,3553.93,3550.2,3551.91,1317842.0
1762814700,3551.91,3564.35,3551.45,3564.12,2117930.0
1762814880,3564.23,3574.46,3564.19,3569.91,5774866.0
1762815060,3569.91,3578.33,3569.65,3573.05,2696044.0
1762815240,3573.04,3578.8,3571.0,3574.51,1981148.0
1762815420,3575.18,3578.74,3572.43,3574.6,1331710.0
1762815600,3574.6,3579.59,3569.0,3575.6,2460832.0
1762815780,3575.61,3575.61,3566.27,3569.92,2338334.0
1762815960,3569.92,3574.76,3569.73,3572.41,1525164.0
1762816140,3571.51,3577.34,3569.8,3576.4,1916152.0
1762816320,3576.65,3577.68,3573.69,3574.91,1149976.0
1762816500,3574.91,3577.94,3574.41,3576.95,1238750.0
1762816680,3576.95,3579.75,3570.21,3571.7,1034692.0
1762816860,3571.71,3576.96,3571.7,3573.63,1566834.0
1762817040,3573.64,3575.85,3572.81,3575.84,831868.0
1762817220,3575.65,3577.75,3575.4,3575.81,737956.0
1762817400,3576.47,3578.92,3573.01,3573.01,1004214.0
1762817580,3573.01,3574.27,3570.0,3570.76,2114594.0
1762817760,3570.76,3570.76,3563.78,3566.84,2081104.0
1762817940,3567.19,3570.0,3565.9,3570.0,822136.0
1762818120,3570.0,3570.76,3566.88,3569.92,877830.0
1762818300,3569.92,3574.0,3566.11,3573.64,1549426.0
1762818480,3573.63,3576.51,3572.37,3573.76,1488118.0
1762818660,3573.77,3573.77,3561.65,3561.65,1460030.0
1762818840,3561.29,3567.8,3561.0,3567.8,1890688.0
1762819020,3567.24,3569.0,3565.46,3566.38,788914.0
1762819200,3566.38,3568.16,3562.37,3566.47,1672054.0
1762819380,3566.46,3572.27,3565.47,3571.25,1239968.0
1762819560,3571.24,3574.9,3568.0,3570.52,2621674.0
1762819740,3571.38,3577.23,3560.59,3560.59,3686624.0
1762819920,3560.95,3567.51,3557.49,3567.5,3254178.0
1762820100,3567.49,3573.95,3565.67,3569.92,2016864.0
1762820280,3569.79,3574.37,3566.0,3574.24,1717220.0
1762820460,3574.23,3578.5,3570.65,3571.8,2258418.0
1762820640,3571.8,3573.16,3560.44,3561.68,1332330.0
1762820820,3561.73,3562.93,3557.5,3562.29,2215140.0
1762821000,3562.34,3569.24,3557.62,3566.13,1995812.0
1762821180,3566.13,3570.8,3562.44,3566.67,1147056.0
1762821360,3566.94,3566.99,3552.69,3557.26,3766742.0
1762821540,3557.53,3558.78,3551.27,3557.48,4151420.0
1762821720,3557.79,3561.28,3555.03,3556.43,2184418.0
1762821900,3556.44,3560.42,3553.62,3555.98,1938300.0
1762822080,3556.0,3573.92,3555.56,3573.92,4550668.0
1762822260,3573.92,3573.93,3570.22,3573.05,1424850.0
1762822440,3573.04,3586.45,3573.04,3585.29,5453658.0
1762822620,3585.13,3590.63,3582.93,3584.0,6168582.0
1762822800,3584.01,3588.86,3582.01,3583.01,4668252.0
1762822980,3582.93,3583.8,3577.32,3579.8,2189774.0
1762823160,3579.8,3585.42,3578.24,3580.15,1750326.0
1762823340,3580.16,3584.39,3580.0,3583.92,1236922.0
1762823520,3583.93,3591.13,3583.92,3590.79,2195992.0
1762823700,3590.59,3618.03,3590.0,3611.67,16409066.0
1762823880,3612.44,3638.95,3612.21,3631.11,22717110.0
1762824060,3631.11,3647.14,3628.05,3629.55,14927800.0
1762824240,3629.6,3632.48,3620.93,3630.34,9450116.0
1762824420,3630.25,3635.62,3615.97,3618.37,7953168.0
1762824600,3618.13,3618.35,3605.0,3614.36,9487854.0
1762824780,3614.37,3616.29,3604.82,3608.85,4165648.0
1762824960,3607.49,3609.56,3593.33,3597.22,6625378.0
1762825140,3595.91,3601.17,3588.62,3595.38,8562572.0
1762825320,3595.14,3596.73,3590.89,3595.24,3821624.0
1762825500,3595.24,3606.58,3594.44,3603.7,6323392.0
1762825680,3603.7,3611.22,3602.74,3607.61,5017968.0
1762825860,3607.2,3607.65,3601.2,3602.71,2729858.0
1762826040,3602.72,3602.84,3578.25,3579.66,8684126.0
1762826220,3579.66,3584.21,3573.2,3579.39,10231228.0
1762826400,3579.97,3581.56,3562.82,3564.08,10150498.0
1762826580,3562.97,3569.91,3561.42,3563.65,8216162.0
1762826760,3563.65,3570.65,3557.26,3568.81,5343034.0
1762826940,3568.9,3587.31,3568.9,3585.34,7628320.0
1762827120,3585.34,3589.99,3585.08,3587.18,4885450.0
1762827300,3586.88,3587.34,3578.55,3581.07,3707918.0
1762827480,3581.48,3581.88,3576.56,3576.56,2666810.0
1762827660,3577.01,3582.0,3573.22,3581.05,2249464.0
1762827840,3581.05,3587.02,3579.57,3586.63,2466962.0
1762828020,3586.67,3592.78,3586.28,3592.78,2952742.0
1762828200,3592.77,3613.19,3590.56,3610.97,10251836.0
1762828380,3610.95,3629.75,3605.79,3627.63,15535684.0
1762828560,3627.69,3634.59,3622.01,3623.77,15039740.0
1762828740,3623.93,3631.0,3620.72,3625.32,9459218.0
1762828920,3625.32,3629.38,3625.15,3628.9,5896944.0
1762829100,3628.9,3632.82,3622.78,3622.78,6856900.0
1762829280,3622.93,3624.15,3605.2,3613.54,10144048.0
1762829460,3613.36,3619.89,3606.93,3616.76,3466134.0
1762829640,3616.54,3616.54,3610.35,3611.79,1654768.0
1762829820,3611.59,3617.57,3608.04,3613.76,1992068.0
1762830000,3613.76,3619.62,3611.53,3618.7,5253764.0
1762830180,3619.07,3624.22,3616.44,3622.08,7127382.0
1762830360,3622.09,3624.0,3620.15,3622.77,4287592.0
1762830540,3622.5,3628.52,3621.38,3622.51,3584188.0
1762830720,3622.5,3624.79,3620.2,3624.53,2112802.0
1762830900,3624.35,3629.06,3620.31,3625.0,2707264.0
1762831080,3625.0,3627.0,3623.77,3626.49,1575858.0
1762831260,3626.49,3630.99,3625.88,3627.03,3814468.0
1762831440,3627.04,3631.0,3625.05,3630.55,3422352.0
1762831620,3630.55,3631.68,3616.4,3616.41,5524006.0
1762831800,3616.41,3622.46,3614.32,3622.25,3316688.0
1762831980,3622.24,3622.24,3610.01,3610.01,3136418.0
1762832160,3610.01,3613.04,3603.43,3611.93,7644610.0
1762832340,3611.14,3612.41,3607.09,3607.67,2113356.0
1762832520,3607.66,3607.87,3600.62,3601.22,3446644.0
1762832700,3601.22,3606.49,3597.72,3606.49,3315168.0
1762832880,3606.49,3609.49,3604.0,3607.58,3023766.0
1762833060,3607.34,3609.31,3602.88,3605.21,1914780.0
1762833240,3604.64,3608.23,3603.99,3604.0,2550356.0
1762833420,3603.99,3607.67,3603.24,3604.32,921404.0
1762833600,3604.2,3608.43,3603.58,3606.09,2588626.0
1762833780,3606.09,3608.0,3605.32,3605.32,1316392.0
1762833960,3605.32,3607.32,3601.46,3604.39,2196924.0
1762834140,3604.39,3607.88,3585.23,3586.47,8285854.0
1762834320,3586.95,3591.74,3586.53,3588.64,5299950.0
1762834500,3588.79,3594.46,3587.0,3588.01,2880808.0
1762834680,3588.0,3592.0,3584.45,3586.8,3193186.0
1762834860,3586.8,3596.31,3583.9,3594.96,4799264.0
1762835040,3595.17,3595.33,3584.25,3585.12,1861662.0
1762835220,3585.34,3586.3,3582.34,3582.4,1992484.0
1762835400,3582.61,3586.31,3582.55,3585.44,1949054.0
1762835580,3585.44,3588.0,3581.49,3583.85,2366372.0
1762835760,3583.85,3587.45,3578.5,3578.81,2802386.0
1762835940,3578.8,3582.98,3573.87,3576.39,5656038.0
1762836120,3575.07,3580.91,3572.01,3580.07,2954988.0
1762836300,3580.07,3581.84,3575.23,3576.09,3048608.0
1762836480,3576.09,3581.38,3576.09,3577.12,2081200.0
1762836660,3577.34,3577.96,3573.66,3575.54,2114666.0
1762836840,3575.54,3576.33,3572.41,3573.62,1312076.0
1762837020,3573.46,3575.51,3570.56,3573.35,2478976.0
1762837200,3573.36,3574.2,3567.83,3567.83,3944118.0
1762837380,3567.7,3568.43,3562.0,3565.09,5890870.0
1762837560,3565.1,3569.65,3560.05,3568.7,4411900.0
1762837740,3568.51,3568.51,3560.73,3566.73,2803174.0
1762837920,3566.75,3566.75,3556.01,3556.01,6252316.0
1762838100,3556.0,3562.21,3553.02,3561.79,7580096.0
1762838280,3561.98,3562.82,3554.51,3559.58,2459398.0
1762838460,3559.59,3568.14,3552.97,3555.13,4476970.0
1762838640,3554.9,3561.99,3554.9,3561.2,3020772.0
1762838820,3561.64,3564.95,3558.27,3562.72,2902072.0
1762839000,3562.55,3562.82,3555.43,3555.43,1753912.0
1762839180,3555.49,3555.49,3545.37,3546.86,9800276.0
1762839360,3546.85,3552.2,3545.09,3550.99,2974918.0
1762839540,3550.69,3554.74,3548.7,3549.57,1916060.0
1762839720,3549.55,3550.42,3545.2,3546.1,2325924.0
1762839900,3546.1,3551.07,3543.05,3549.91,7383476.0
1762840080,3549.91,3553.95,3549.11,3552.99,1775946.0
1762840260,3552.99,3554.9,3549.83,3549.83,1841614.0
1762840440,3549.23,3556.0,3548.52,3553.58,4305740.0
1762840620,3553.57,3553.58,3550.47,3552.45,589626.0
1762840800,3546.2,3550.0,3546.2,3549.24,2878452.0
1762840980,3549.04,3550.45,3541.68,3544.88,4828458.0
1762841160,3544.53,3544.53,3533.99,3537.39,15370932.0
1762841340,3538.09,3542.9,3528.76,3542.36,12530798.0
1762841520,3542.8,3543.49,3533.81,3540.99,5467676.0
1762841700,3541.0,3544.0,3540.22,3543.46,6945172.0
1762841880,3543.46,3547.0,3540.39,3547.0,7386664.0
1762842060,3547.0,3549.55,3546.93,3547.5,5661124.0
1762842240,3547.5,3555.62,3545.78,3549.78,5845322.0
1762842420,3549.78,3550.85,3546.66,3547.89,2757014.0
1762842600,3547.89,3550.45,3547.0,3550.03,2092824.0
1762842780,3550.02,3553.61,3548.11,3552.38,3672792.0
1762842960,3552.28,3555.0,3551.15,3553.35,2286264.0
1762843140,3553.35,3557.47,3550.79,3554.99,3941724.0
1762843320,3554.99,3554.99,3550.66,3550.94,3346500.0
1762843500,3550.95,3551.09,3537.69,3540.86,5702404.0
1762843680,3540.86,3545.02,3537.72,3542.24,3135942.0
1762843860,3541.88,3552.7,3540.8,3552.32,2953804.0
1762844040,3552.33,3554.79,3550.17,3553.83,2652258.0
1762844220,3553.83,3556.0,3553.5,3555.68,2166734.0
1762844400,3555.68,3564.23,3554.14,3556.0,6838972.0
1762844580,3556.0,3563.44,3556.0,3563.17,2867066.0
1762844760,3563.17,3564.65,3558.47,3558.48,2381944.0
1762844940,3558.47,3559.81,3552.03,3555.99,1934388.0
1762845120,3556.0,3563.6,3556.0,3562.58,2420940.0
1762845300,3562.58,3562.59,3551.0,3551.01,2474914.0
1762845480,3551.0,3556.07,3547.3,3553.85,2636418.0
1762845660,3554.53,3565.24,3551.3,3564.36,4575616.0
1762845840,3564.36,3564.56,3557.95,3558.1,2825032.0
1762846020,3557.9,3563.27,3555.91,3557.51,1221368.0
1762846200,3557.51,3561.95,3556.56,3558.5,1099332.0
1762846380,3558.5,3562.83,3556.22,3561.56,914464.0
1762846560,3561.56,3561.72,3545.19,3546.89,3606508.0
1762846740,3546.51,3548.8,3540.66,3547.59,4892510.0
1762846920,3547.27,3550.65,3545.77,3549.29,1651716.0
1762847100,3548.53,3550.86,3544.53,3550.85,2331464.0
1762847280,3550.85,3553.0,3540.24,3543.81,3321616.0
1762847460,3543.1,3549.96,3541.79,3546.43,2277856.0
1762847640,3546.7,3550.7,3545.83,3548.47,1949362.0
1762847820,3548.48,3549.28,3542.03,3542.84,3147940.0
1762848000,3543.05,3550.9,3541.51,3549.66,2484642.0
1762848180,3549.66,3553.99,3546.0,3550.67,1825704.0
1762848360,3550.67,3551.1,3542.43,3549.02,1641232.0
1762848540,3548.61,3560.93,3546.76,3559.07,3031868.0
1762848720,3559.07,3560.51,3552.17,3553.76,1601032.0
1762848900,3553.77,3556.55,3550.08,3553.21,2260778.0
1762849080,3553.21,3561.0,3553.21,3558.28,2815682.0
1762849260,3558.58,3558.58,3555.06,3556.3,1262544.0
1762849440,3556.3,3560.0,3552.7,3559.82,4088626.0
1762849620,3559.83,3561.02,3550.01,3551.07,2877196.0
1762849800,3550.97,3554.0,3550.1,3551.01,1777958.0
1762849980,3551.01,3552.99,3543.0,3544.74,1786500.0
1762850160,3545.0,3549.67,3544.99,3548.73,1700082.0
1762850340,3548.73,3550.97,3548.06,3549.24,4079906.0
1762850520,3549.24,3557.9,3549.0,3556.5,2173636.0
1762850700,3556.51,3560.0,3555.99,3557.45,1228352.0
1762850880,3557.26,3560.0,3557.1,3558.59,1718130.0
1762851060,3558.6,3559.22,3557.3,3559.22,1103220.0
1762851240,3559.22,3562.06,3558.28,3560.99,3065836.0
1762851420,3560.99,3561.99,3559.83,3561.19,1033016.0
1762851600,3561.18,3563.8,3559.07,3563.78,2466852.0
1762851780,3563.79,3574.7,3562.39,3572.92,8469242.0
1762851960,3572.55,3579.39,3570.73,3577.0,7105658.0
1762852140,3577.0,3580.99,3575.0,3575.36,3534584.0
1762852320,3575.36,3575.36,3571.2,3571.2,2369146.0
1762852500,3571.62,3573.04,3564.92,3566.61,3259028.0
1762852680,3566.26,3568.8,3566.1,3568.76,2594314.0
1762852860,3569.0,3577.0,3568.99,3576.0,3667242.0
1762853040,3575.99,3577.81,3575.36,3576.13,1576554.0
1762853220,3576.13,3576.84,3575.0,3575.8,1149790.0
1762853400,3575.8,3577.36,3575.0,3577.08,1623798.0
1762853580,3577.07,3578.8,3576.58,3578.0,2489718.0
1762853760,3577.84,3579.0,3576.55,3579.0,2098604.0
1762853940,3579.0,3585.27,3573.59,3574.38,6285238.0
1762854120,3574.59,3576.05,3564.06,3565.18,6105458.0
1762854300,3564.44,3566.09,3556.3,3557.56,6313010.0
1762854480,3557.88,3565.0,3556.34,3560.34,3161200.0
1762854660,3560.34,3560.61,3550.39,3554.5,6791950.0
1762854840,3554.49,3556.47,3553.6,3554.35,2047204.0
1762855020,3554.34,3555.5,3550.98,3553.96,2164198.0
1762855200,3553.71,3556.27,3550.3,3554.5,4154158.0
1762855380,3554.5,3558.63,3553.06,3556.8,2087026.0
1762855560,3556.68,3560.54,3556.21,3559.89,1408828.0
1762855740,3559.89,3562.37,3558.41,3560.08,2275692.0
1762855920,3560.08,3563.74,3553.43,3555.21,2648132.0
1762856100,3555.69,3559.64,3555.11,3555.11,1247252.0
1762856280,3554.8,3564.89,3553.0,3559.02,1733892.0
1762856460,3559.02,3562.0,3553.25,3561.85,2221822.0
1762856640,3562.0,3562.75,3558.04,3559.99,1038742.0
1762856820,3560.0,3561.51,3557.02,3559.78,1320662.0
1762857000,3559.78,3560.8,3556.11,3556.5,2484366.0
1762857180,3556.5,3556.99,3546.95,3549.77,3889326.0
1762857360,3549.77,3554.83,3546.91,3554.83,1437964.0
1762857540,3554.82,3557.97,3553.12,3554.18,2326762.0
1762857720,3554.19,3556.62,3553.76,3556.61,938962.0
1762857900,3556.62,3557.62,3553.77,3553.77,977122.0
1762858080,3553.78,3554.36,3550.56,3551.93,863976.0
1762858260,3551.65,3553.0,3550.0,3553.0,976728.0
1762858440,3553.0,3558.2,3552.36,3556.51,1607700.0
1762858620,3556.51,3558.89,3555.32,3558.78,936212.0
1762858800,3558.99,3563.99,3558.43,3562.07,2356490.0
1762858980,3562.06,3571.48,3561.53,3567.56,3313232.0
1762859160,3567.19,3572.34,3567.19,3571.08,1607262.0
1762859340,3571.09,3573.69,3565.37,3567.16,2527770.0
1762859520,3567.12,3573.18,3566.01,3572.86,2760758.0
1762859700,3572.86,3573.09,3568.99,3570.79,1464764.0
1762859880,3570.79,3577.49,3567.13,3577.49,4473088.0
1762860060,3577.48,3579.41,3573.65,3576.3,4107834.0
1762860240,3576.29,3580.0,3575.97,3579.99,4986880.0
1762860420,3579.99,3580.0,3575.54,3575.54,2286668.0
1762860600,3575.17,3578.43,3575.06,3575.43,1051346.0
1762860780,3575.43,3579.87,3575.17,3578.08,3234752.0
1762860960,3577.93,3578.0,3574.71,3577.99,2032124.0
1762861140,3577.99,3578.99,3574.76,3577.53,1254316.0
1762861320,3577.53,3580.21,3577.53,3578.97,2371930.0
1762861500,3578.96,3579.78,3576.64,3579.32,2437420.0
1762861680,3579.31,3579.32,3565.92,3566.44,5110656.0
1762861860,3565.52,3570.75,3565.52,3566.42,4770084.0
1762862040,3566.42,3570.22,3565.16,3567.49,3604018.0
1762862220,3567.68,3572.78,3567.68,3572.4,1325524.0
1762862400,3572.4,3574.17,3569.82,3573.92,1715340.0
1762862580,3573.54,3585.73,3573.4,3584.7,5145618.0
1762862760,3584.71,3592.15,3582.22,3588.53,6835500.0
1762862940,3588.75,3591.54,3586.13,3586.13,3736696.0
1762863120,3586.13,3589.0,3576.23,3578.43,4625898.0
1762863300,3578.24,3582.44,3572.5,3573.73,3150408.0
1762863480,3573.74,3574.32,3568.0,3571.92,2763682.0
1762863660,3571.33,3572.31,3568.3,3571.25,1927046.0
1762863840,3571.25,3571.26,3564.23,3569.67,3595890.0
1762864020,3569.97,3570.13,3564.01,3564.44,2099758.0
1762864200,3564.43,3568.39,3564.28,3568.38,2704066.0
1762864380,3568.56,3568.56,3560.05,3560.22,3091376.0
1762864560,3560.22,3562.0,3554.99,3555.34,4742114.0
1762864740,3555.55,3557.9,3549.86,3550.01,7925742.0
1762864920,3550.84,3553.4,3548.08,3550.7,5353710.0
1762865100,3550.32,3554.3,3548.45,3548.73,4780894.0
1762865280,3548.47,3553.07,3543.14,3546.2,6761782.0
1762865460,3546.51,3559.15,3545.51,3556.38,4178498.0
1762865640,3556.39,3558.18,3552.5,3553.47,2297908.0
1762865820,3553.31,3554.31,3538.05,3539.85,14444222.0
1762866000,3539.68,3546.72,3539.67,3544.71,5301630.0
1762866180,3545.33,3547.61,3543.9,3546.73,2478520.0
1762866360,3546.73,3551.39,3544.81,3550.83,4045832.0
1762866540,3550.84,3552.56,3548.0,3548.99,3467480.0
1762866720,3548.98,3552.52,3547.42,3552.26,2532610.0
1762866900,3552.26,3556.26,3543.0,3546.46,3988468.0
1762867080,3546.45,3550.0,3545.07,3548.96,3298278.0
1762867260,3548.68,3554.3,3546.78,3549.17,3844170.0
1762867440,3549.17,3558.0,3548.01,3555.99,5720896.0
1762867620,3556.0,3557.51,3545.97,3550.0,5565342.0
1762867800,3550.0,3557.0,3549.7,3551.45,3299928.0
1762867980,3551.89,3558.03,3551.89,3555.66,3485298.0
1762868160,3555.67,3560.63,3553.6,3554.67,3350562.0
1762868340,3554.67,3562.86,3552.45,3560.54,2049560.0
1762868520,3560.53,3563.42,3557.0,3561.31,3879100.0
1762868700,3561.32,3572.78,3561.32,3568.07,6392294.0
1762868880,3567.68,3570.06,3559.58,3559.58,6153762.0
1762869060,3559.57,3560.05,3536.13,3540.77,14804884.0
1762869240,3540.72,3544.31,3524.16,3529.4,23179500.0
1762869420,3529.4,3531.01,3525.15,3530.98,7182750.0
1762869600,3531.08,3538.58,3520.11,3520.27,13948488.0
1762869780,3520.8,3529.99,3520.8,3528.24,7023416.0
1762869960,3528.25,3535.17,3524.01,3524.76,8704918.0
1762870140,3524.75,3532.16,3524.17,3530.0,2426574.0
1762870320,3529.99,3530.51,3526.18,3530.18,3962766.0
1762870500,3529.68,3531.47,3527.0,3529.0,2723038.0
1762870680,3528.94,3535.59,3526.27,3535.58,4825282.0
1762870860,3535.37,3537.7,3530.05,3535.65,5029074.0
1762871040,3535.64,3544.75,3534.71,3544.75,3870694.0
1762871220,3545.23,3545.78,3528.39,3530.83,6443802.0
1762871400,3530.83,3531.48,3510.55,3511.39,20580068.0
1762871580,3511.74,3521.37,3510.13,3519.96,12136902.0
1762871760,3519.29,3526.77,3513.13,3523.26,9024306.0
1762871940,3523.65,3525.87,3514.32,3516.44,5442674.0
1762872120,3515.4,3517.89,3506.57,3508.46,11362326.0
1762872300,3508.67,3513.22,3487.44,3498.26,20088128.0
1762872480,3498.24,3501.24,3485.39,3496.22,20899224.0
1762872660,3496.1,3496.83,3485.9,3492.0,10578224.0
1762872840,3491.94,3519.96,3486.66,3514.33,26099476.0
1762873020,3514.59,3531.72,3514.59,3528.84,19243644.0
1762873200,3526.79,3526.82,3512.29,3516.71,8133480.0
1762873380,3516.89,3519.18,3505.18,3506.94,7048240.0
1762873560,3506.65,3507.39,3490.51,3502.2,14133008.0
1762873740,3502.26,3506.14,3497.4,3502.4,7488092.0
1762873920,3502.39,3505.74,3493.31,3496.09,5862022.0
1762874100,3496.09,3512.73,3493.25,3509.81,9558666.0
1762874280,3510.0,3511.7,3502.69,3506.95,4427044.0
1762874460,3506.51,3515.07,3505.17,3507.29,3464692.0
1762874640,3507.29,3515.4,3500.19,3504.4,3890672.0
1762874820,3504.35,3505.42,3485.12,3485.12,14319628.0
1762875000,3485.92,3485.92,3470.0,3474.13,23820888.0
1762875180,3473.71,3479.73,3466.52,3477.33,16184246.0
1762875360,3477.3,3482.56,3471.37,3478.68,7634960.0
1762875540,3479.27,3488.59,3477.84,3488.15,7982990.0
1762875720,3488.19,3488.41,3475.31,3477.71,4374628.0
1762875900,3477.59,3483.65,3467.25,3471.52,8747648.0
1762876080,3471.71,3479.95,3469.18,3479.23,4539506.0
1762876260,3479.03,3481.95,3474.69,3481.32,3343370.0
1762876440,3481.31,3484.78,3478.76,3482.08,5964916.0
1762876620,3482.08,3484.58,3478.79,3479.62,3244030.0
1762876800,3479.89,3484.63,3477.93,3484.63,4167078.0
1762876980,3484.62,3486.7,3477.36,3481.92,4095742.0
1762877160,3481.6,3481.6,3466.93,3466.93,5695212.0
1762877340,3467.38,3481.76,3463.92,3481.07,11833074.0
1762877520,3481.09,3482.29,3478.06,3479.81,3990846.0
1762877700,3479.81,3484.97,3476.85,3478.23,7012360.0
1762877880,3477.92,3487.39,3477.53,3485.75,4919872.0
1762878060,3485.75,3493.67,3485.74,3491.49,5555672.0
1762878240,3491.49,3494.19,3487.0,3487.0,4646070.0
1762878420,3487.0,3487.07,3469.68,3473.39,8245364.0
1762878600,3473.87,3478.64,3467.27,3472.35,4228464.0
1762878780,3472.0,3483.84,3471.34,3480.34,3042264.0
1762878960,3481.66,3484.99,3475.07,3477.97,2871832.0
1762879140,3477.96,3483.72,3473.44,3483.71,2090554.0
1762879320,3483.71,3491.67,3483.16,3486.87,2926582.0
1762879500,3486.87,3498.4,3483.47,3497.97,7977992.0
1762879680,3497.99,3498.0,3484.23,3487.38,3024942.0
1762879860,3487.57,3494.59,3486.7,3492.15,2697522.0
1762880040,3492.15,3492.4,3484.88,3486.58,1549436.0
1762880220,3486.59,3488.63,3480.79,3483.44,1980372.0
1762880400,3483.45,3487.95,3478.06,3478.07,5586548.0
1762880580,3478.08,3492.11,3476.82,3490.01,3350018.0
1762880760,3490.01,3497.07,3487.83,3489.81,3565358.0
1762880940,3490.0,3497.18,3489.13,3490.11,2486984.0
1762881120,3490.46,3492.91,3488.89,3488.89,1138592.0
1762881300,3488.9,3493.62,3483.12,3484.85,1814998.0
1762881480,3484.85,3486.96,3482.16,3483.89,1919308.0
1762881660,3484.85,3485.88,3478.11,3479.61,1980696.0
1762881840,3479.61,3479.79,3470.47,3472.08,4286586.0
1762882020,3471.81,3475.53,3470.62,3474.79,2187460.0
1762882200,3474.79,3476.88,3467.47,3470.43,3583884.0
1762882380,3470.44,3472.97,3457.74,3459.72,9877292.0
1762882560,3459.5,3463.05,3455.45,3459.55,14418926.0
1762882740,3458.38,3459.43,3444.48,3452.71,18995526.0
1762882920,3452.77,3460.21,3449.2,3458.33,7950672.0
1762883100,3458.33,3462.12,3454.9,3455.23,4160938.0
1762883280,3455.22,3464.16,3451.61,3461.56,4530734.0
1762883460,3461.55,3466.0,3460.81,3465.99,4942798.0
1762883640,3465.93,3472.7,3465.2,3471.44,4266986.0
1762883820,3471.44,3474.99,3470.0,3471.49,2809682.0
1762884000,3469.79,3485.12,3469.79,3476.91,10410212.0
1762884180,3476.92,3477.28,3470.27,3473.8,2162794.0
1762884360,3473.8,3479.12,3462.82,3463.65,7250950.0
1762884540,3463.65,3471.42,3458.33,3469.86,8629748.0
1762884720,3469.87,3483.63,3469.86,3476.51,5514014.0
1762884900,3476.5,3481.14,3474.31,3475.79,2062704.0
1762885080,3475.8,3480.95,3475.4,3479.74,1570118.0
1762885260,3480.0,3480.74,3472.14,3474.5,2062684.0
1762885440,3474.28,3474.93,3465.91,3466.64,2747450.0
1762885620,3466.64,3475.75,3465.29,3474.19,4480966.0
1762885800,3474.32,3480.46,3473.74,3475.35,3372328.0
1762885980,3475.34,3478.15,3474.23,3475.66,1126834.0
1762886160,3475.17,3475.17,3464.69,3464.7,3432380.0
1762886340,3464.69,3472.97,3463.0,3471.56,2186386.0
1762886520,3471.77,3473.06,3462.09,3464.79,1789554.0
1762886700,3464.66,3470.61,3463.79,3465.67,1112098.0
1762886880,3466.03,3475.09,3465.38,3473.25,2904660.0
1762887060,3473.65,3476.0,3471.95,3472.62,1945378.0
1762887240,3472.19,3472.46,3466.13,3468.02,2943162.0
1762887420,3468.02,3469.3,3466.63,3467.1,1168332.0
1762887600,3467.32,3467.32,3459.0,3459.42,3785100.0
1762887780,3459.24,3465.15,3456.7,3461.98,3553266.0
1762887960,3462.2,3463.11,3450.47,3454.34,5667856.0
1762888140,3454.34,3460.97,3453.89,3459.12,2480954.0
1762888320,3459.32,3462.87,3457.33,3457.92,2040980.0
1762888500,3458.33,3467.69,3458.33,3465.76,2563534.0
1762888680,3465.27,3468.78,3460.0,3464.9,1722392.0
1762888860,3465.19,3466.49,3460.0,3461.05,2263542.0
1762889040,3461.04,3465.28,3460.25,3463.64,1176580.0
1762889220,3463.64,3466.55,3461.94,3462.91,1461428.0
1762889400,3463.09,3468.0,3463.09,3464.5,2032986.0
1762889580,3464.5,3467.3,3458.5,3459.35,1016002.0
1762889760,3459.34,3459.51,3451.81,3453.03,3311478.0
1762889940,3453.34,3456.45,3452.67,3455.27,1882470.0
1762890120,3455.28,3455.28,3448.04,3452.66,4221022.0
1762890300,3452.7,3458.42,3450.0,3458.21,4040920.0
1762890480,3458.59,3464.96,3458.59,3464.3,1742722.0
1762890660,3464.31,3467.68,3458.33,3462.88,2082660.0
1762890840,3462.9,3464.1,3460.15,3460.91,1021596.0
1762891020,3460.75,3460.91,3453.39,3455.65,2580962.0
1762891200,3455.66,3456.83,3450.03,3450.43,3214296.0
1762891380,3450.09,3455.29,3449.37,3450.21,2536458.0
1762891560,3450.21,3451.31,3442.61,3444.51,7143450.0
1762891740,3444.55,3447.3,3436.07,3446.9,9583348.0
1762891920,3446.96,3451.2,3441.42,3447.48,2924842.0
1762892100,3447.47,3453.98,3443.18,3444.58,2909020.0
1762892280,3445.26,3456.95,3444.96,3456.26,2575502.0
1762892460,3456.01,3458.64,3455.0,3457.76,3334384.0
1762892640,3457.4,3460.66,3451.1,3451.11,2065800.0
1762892820,3451.1,3452.79,3445.42,3446.35,2665876.0
1762893000,3446.35,3446.35,3435.48,3439.49,7123122.0
1762893180,3439.49,3440.62,3431.89,3431.89,8236860.0
1762893360,3432.59,3439.36,3432.59,3433.0,3517384.0
1762893540,3433.0,3439.48,3431.76,3432.72,4122786.0
1762893720,3432.71,3437.65,3432.23,3432.24,2609526.0
1762893900,3432.81,3439.95,3428.03,3438.81,7483064.0
1762894080,3438.69,3444.99,3435.84,3440.96,5726708.0
1762894260,3441.25,3441.98,3436.63,3438.61,1913656.0
1762894440,3438.6,3445.6,3438.05,3443.98,2854396.0
1762894620,3443.99,3446.39,3426.94,3437.34,8363988.0
1762894800,3437.34,3445.45,3427.87,3433.48,9896332.0
1762894980,3433.47,3441.13,3430.0,3436.81,4052072.0
1762895160,3436.81,3440.0,3431.51,3439.05,2481192.0
1762895340,3439.05,3448.62,3439.05,3447.84,3966388.0
1762895520,3447.84,3448.32,3441.15,3441.47,2531660.0
1762895700,3441.45,3444.62,3439.67,3440.01,1211232.0
1762895880,3440.0,3442.58,3436.59,3442.58,2169334.0
1762896060,3442.58,3444.49,3442.01,3444.07,1034548.0
1762896240,3444.05,3445.39,3437.5,3439.19,1315568.0
1762896420,3439.23,3440.24,3437.0,3437.66,1319128.0
1762896600,3437.21,3438.21,3427.63,3427.63,4318370.0
1762896780,3428.0,3435.71,3426.37,3434.02,4432380.0
1762896960,3433.74,3433.93,3417.87,3422.05,8824494.0
1762897140,3421.38,3422.04,3411.41,3413.01,15281956.0
1762897320,3413.01,3415.78,3411.1,3415.5,4207358.0
1762897500,3415.58,3418.7,3411.0,3414.77,3875676.0
1762897680,3414.07,3414.68,3408.0,3408.01,6486788.0
1762897860,3408.0,3421.38,3406.74,3419.12,5703272.0
1762898040,3418.89,3422.89,3418.88,3421.91,2481152.0
1762898220,3422.08,3426.02,3416.19,3416.19,2803384.0
1762898400,3416.19,3416.29,3403.62,3404.6,6520468.0
1762898580,3404.6,3409.15,3404.6,3408.48,2747842.0
1762898760,3408.48,3409.79,3405.66,3405.85,1667944.0
1762898940,3405.95,3419.52,3405.69,3419.38,3888644.0
1762899120,3419.39,3423.82,3417.2,3422.85,3214250.0
1762899300,3422.85,3422.85,3411.19,3416.18,2518786.0
1762899480,3416.19,3424.18,3415.13,3424.0,1983256.0
1762899660,3424.05,3434.01,3422.69,3431.39,13059760.0
1762899840,3431.39,3434.53,3425.89,3425.89,3927278.0
1762900020,3425.89,3434.1,3424.29,3430.82,3605598.0
1762900200,3430.88,3432.35,3428.39,3430.73,2601398.0
1762900380,3430.73,3435.07,3430.2,3432.34,2532130.0
1762900560,3432.35,3434.92,3431.29,3431.56,1325892.0
1762900740,3431.57,3432.88,3424.44,3426.49,2231408.0
1762900920,3426.5,3428.88,3425.82,3428.87,859362.0
1762901100,3428.88,3432.29,3423.81,3425.35,1502444.0
1762901280,3425.32,3428.14,3422.01,3426.56,1401522.0
1762901460,3426.54,3431.99,3425.52,3430.71,1683524.0
1762901640,3430.71,3434.33,3430.36,3431.35,1548340.0
1762901820,3431.35,3431.46,3425.41,3428.46,1155300.0
1762902000,3428.75,3429.49,3417.69,3417.88,2905818.0
1762902180,3417.11,3421.24,3415.3,3418.03,4290454.0
1762902360,3418.03,3424.82,3415.16,3422.68,2797136.0
1762902540,3422.51,3423.33,3417.39,3420.42,1692266.0
1762902720,3420.42,3424.74,3417.37,3422.91,1541958.0
1762902900,3422.91,3430.45,3422.91,3428.61,2767040.0
1762903080,3428.38,3431.38,3426.59,3429.03,1136286.0
1762903260,3429.03,3436.31,3429.03,3431.2,6352258.0
1762903440,3431.2,3431.7,3423.74,3424.31,2582646.0
1762903620,3424.06,3432.0,3424.06,3428.4,1339186.0
1762903800,3428.39,3428.4,3418.71,3419.6,1738804.0
1762903980,3419.6,3420.0,3416.0,3418.17,2495000.0
1762904160,3417.69,3422.9,3411.73,3422.9,4204358.0
1762904340,3422.53,3424.46,3420.16,3424.46,1278276.0
1762904520,3424.66,3424.67,3417.55,3417.55,1942530.0
1762904700,3417.54,3419.92,3410.39,3410.96,2752346.0
1762904880,3410.95,3422.1,3408.71,3414.17,7201708.0
1762905060,3413.99,3414.68,3407.45,3410.61,3711576.0
1762905240,3410.61,3421.2,3408.81,3416.84,2938370.0
1762905420,3416.85,3417.0,3414.05,3416.33,1414892.0
1762905600,3417.01,3430.71,3414.99,3426.87,5696994.0
1762905780,3427.43,3432.13,3426.75,3431.59,3787392.0
1762905960,3431.33,3433.64,3428.0,3431.12,2961862.0
1762906140,3431.43,3431.8,3418.37,3418.39,3504558.0
1762906320,3417.83,3420.45,3408.14,3416.32,7389546.0
1762906500,3415.96,3425.9,3413.48,3424.8,2745048.0
1762906680,3425.07,3429.28,3420.56,3421.97,2110986.0
1762906860,3421.42,3429.96,3418.19,3426.59,1945866.0
1762907040,3426.58,3430.0,3422.65,3427.56,1620524.0
1762907220,3427.31,3427.62,3422.11,3427.01,1382618.0
1762907400,3427.02,3428.8,3421.45,3422.68,2052438.0
1762907580,3422.68,3427.56,3417.24,3421.82,2688624.0
1762907760,3421.69,3429.17,3419.38,3421.01,1545996.0
1762907940,3421.02,3421.61,3416.3,3419.55,1892378.0
1762908120,3418.93,3425.0,3417.4,3424.27,1129142.0
1762908300,3424.28,3427.86,3420.79,3425.0,1378292.0
1762908480,3425.0,3427.69,3420.06,3424.6,1851930.0
1762908660,3424.59,3425.17,3417.32,3418.12,1858628.0
1762908840,3417.62,3426.0,3417.51,3424.5,1048090.0
1762909020,3424.5,3426.0,3415.0,3416.64,2037230.0
1762909200,3416.99,3422.83,3414.68,3422.2,2039350.0
1762909380,3422.19,3424.23,3410.69,3424.0,4040494.0
1762909560,3424.0,3432.0,3422.72,3428.91,4757468.0
1762909740,3428.88,3434.17,3426.9,3426.91,5794686.0
1762909920,3426.52,3438.0,3426.51,3436.49,6639228.0
1762910100,3436.49,3451.94,3435.0,3444.16,17281168.0
1762910280,3444.42,3446.84,3438.68,3439.99,6339844.0
1762910460,3440.3,3443.06,3436.02,3436.09,2118914.0
1762910640,3436.1,3437.19,3427.65,3429.37,3887248.0
1762910820,3429.37,3435.66,3429.37,3434.68,2914782.0
1762911000,3434.34,3440.0,3431.74,3433.18,2138098.0
1762911180,3433.17,3443.74,3431.17,3442.66,2624744.0
1762911360,3442.4,3444.75,3438.25,3443.5,3955976.0
1762911540,3443.51,3446.99,3441.28,3446.99,2919044.0
1762911720,3446.82,3447.44,3441.89,3442.97,2852730.0
1762911900,3443.15,3446.62,3440.9,3446.43,1242166.0
1762912080,3446.43,3447.78,3443.13,3443.14,1324016.0
1762912260,3443.13,3448.3,3442.0,3447.02,1535948.0
1762912440,3447.27,3448.76,3445.22,3447.41,1554558.0
1762912620,3447.42,3447.42,3444.0,3445.81,1504644.0
1762912800,3445.81,3448.36,3444.09,3447.69,1772140.0
1762912980,3447.9,3449.69,3443.22,3449.67,1785342.0
1762913160,3449.68,3452.9,3445.63,3450.32,4735270.0
1762913340,3450.41,3453.76,3448.82,3449.42,3550390.0
1762913520,3449.42,3454.32,3449.06,3450.05,1908428.0
1762913700,3450.05,3454.14,3448.64,3449.85,2139770.0
1762913880,3449.85,3449.94,3434.81,3435.55,9500946.0
1762914060,3435.83,3442.92,3433.48,3437.51,3989228.0
1762914240,3437.35,3442.01,3435.67,3436.67,1886600.0
1762914420,3436.67,3437.72,3435.0,3437.19,1272276.0
1762914600,3437.23,3437.23,3422.92,3424.73,7478252.0
1762914780,3424.73,3424.96,3417.06,3419.5,7433280.0
1762914960,3420.26,3426.99,3417.2,3426.99,4890296.0
1762915140,3427.24,3428.26,3421.67,3424.62,2441688.0
1762915320,3424.62,3424.62,3419.41,3423.07,1369530.0
1762915500,3423.08,3425.14,3417.56,3418.39,2552946.0
1762915680,3418.39,3422.16,3415.89,3417.07,2565872.0
1762915860,3417.23,3428.34,3416.48,3425.38,2600496.0
1762916040,3425.2,3429.44,3422.5,3422.5,2193704.0
1762916220,3422.61,3427.15,3422.33,3425.94,1436468.0
1762916400,3426.0,3428.04,3420.03,3424.51,2519924.0
1762916580,3424.51,3433.38,3422.09,3432.19,4425654.0
1762916760,3432.19,3432.82,3429.34,3431.17,1764366.0
1762916940,3431.17,3433.27,3429.66,3432.9,1555126.0
1762917120,3432.9,3436.22,3431.7,3435.99,2051906.0
1762917300,3436.13,3438.99,3431.79,3435.74,1832066.0
1762917480,3436.2,3438.55,3433.95,3436.26,1508732.0
1762917660,3436.05,3439.78,3436.0,3438.58,1996424.0
1762917840,3438.19,3440.97,3437.19,3438.53,2355434.0
1762918020,3438.54,3439.74,3436.0,3439.74,781636.0
1762918200,3439.73,3441.5,3438.44,3439.12,1120430.0
1762918380,3439.33,3441.0,3436.08,3438.95,1397574.0
1762918560,3438.95,3441.86,3438.16,3438.47,816390.0
1762918740,3438.51,3442.19,3437.74,3441.0,1069044.0
1762918920,3441.0,3442.0,3439.82,3441.02,945064.0
1762919100,3441.02,3442.29,3439.24,3439.79,820690.0
1762919280,3439.79,3443.76,3439.79,3443.24,821506.0
1762919460,3443.23,3443.38,3440.62,3442.46,1202284.0
1762919640,3442.27,3444.62,3437.55,3437.56,1654832.0
1762919820,3437.42,3438.66,3436.48,3437.62,1517836.0
1762920000,3437.5,3438.0,3432.08,3434.45,1852246.0
1762920180,3434.25,3440.55,3433.0,3433.52,3085246.0
1762920360,3433.52,3443.97,3432.48,3442.41,2198552.0
1762920540,3442.4,3442.41,3436.09,3436.48,1392422.0
1762920720,3436.48,3441.39,3436.48,3441.39,522220.0
1762920900,3440.99,3442.4,3439.07,3440.34,1053282.0
1762921080,3440.35,3440.35,3434.77,3435.89,779262.0
1762921260,3435.89,3437.02,3433.28,3433.7,625486.0
1762921440,3433.7,3436.29,3433.28,3435.31,1477764.0
1762921620,3435.69,3435.7,3430.62,3432.35,1086306.0
1762921800,3432.35,3435.11,3430.6,3434.13,1307472.0
1762921980,3434.12,3435.83,3432.75,3434.98,1294620.0
1762922160,3434.98,3439.8,3431.14,3437.67,1545734.0
1762922340,3437.64,3437.8,3435.11,3436.28,498866.0
1762922520,3436.28,3436.28,3431.31,3432.87,1184548.0
1762922700,3432.99,3437.39,3430.39,3437.39,1668004.0
1762922880,3437.39,3438.43,3433.56,3433.57,785590.0
1762923060,3433.57,3439.45,3433.57,3436.91,1498408.0
1762923240,3436.92,3437.71,3433.53,3434.8,2343232.0
1762923420,3434.97,3443.8,3434.78,3442.64,2698740.0
1762923600,3442.65,3448.97,3442.65,3448.29,4087666.0
1762923780,3448.29,3449.43,3447.64,3447.92,2901758.0
1762923960,3447.91,3450.69,3447.91,3449.52,3225048.0
1762924140,3449.62,3449.99,3444.07,3449.64,3913118.0
1762924320,3449.64,3449.99,3445.01,3445.01,1343850.0
1762924500,3445.0,3449.08,3445.0,3448.59,1807690.0
1762924680,3448.59,3450.69,3448.21,3449.84,2640832.0
1762924860,3449.84,3454.0,3448.68,3452.62,8553732.0
1762925040,3452.38,3455.0,3450.29,3451.91,5235968.0
1762925220,3451.17,3451.18,3442.6,3446.81,3256626.0
1762925400,3446.81,3448.58,3446.34,3446.34,1047090.0
1762925580,3446.01,3446.49,3442.76,3443.02,1343006.0
1762925760,3443.03,3445.4,3442.56,3443.22,1078906.0
1762925940,3443.23,3445.41,3441.48,3442.16,1254388.0
1762926120,3442.15,3449.73,3442.15,3448.55,1030936.0
1762926300,3448.56,3449.0,3444.6,3445.08,2044742.0
1762926480,3445.08,3447.24,3444.73,3446.79,437564.0
1762926660,3446.79,3449.29,3445.26,3448.07,936590.0
1762926840,3448.06,3449.63,3446.18,3447.56,1785998.0
1762927020,3447.56,3447.99,3446.0,3447.46,898924.0
1762927200,3447.45,3447.63,3444.52,3444.93,1186642.0
1762927380,3444.92,3447.73,3444.92,3447.41,1095378.0
1762927560,3447.0,3450.0,3446.07,3449.49,1413890.0
1762927740,3449.64,3452.76,3448.76,3450.95,1986412.0
1762927920,3450.96,3451.75,3448.0,3448.87,1413926.0
1762928100,3448.94,3451.65,3448.0,3450.88,1167568.0
1762928280,3450.87,3455.79,3450.0,3450.01,4172336.0
1762928460,3450.0,3452.37,3448.22,3451.48,991620.0
1762928640,3451.47,3451.77,3450.0,3450.94,841718.0
1762928820,3450.94,3453.6,3449.86,3450.98,962766.0
1762929000,3451.0,3452.05,3448.59,3449.04,1138422.0
1762929180,3449.64,3451.12,3448.67,3449.24,758230.0
1762929360,3449.24,3451.03,3448.15,3448.96,1193238.0
1762929540,3448.96,3448.97,3443.3,3444.5,1680306.0
1762929720,3444.49,3445.0,3443.01,3443.33,1228910.0
1762929900,3443.34,3446.4,3443.18,3443.57,935446.0
1762930080,3443.54,3444.7,3440.75,3442.44,1478358.0
1762930260,3442.44,3444.7,3441.83,3444.54,543482.0
1762930440,3444.7,3444.79,3438.43,3439.03,2135692.0
1762930620,3439.03,3440.0,3438.52,3439.94,330628.0
1762930800,3436.66,3440.5,3436.21,3440.44,3077948.0
1762930980,3440.35,3440.52,3437.57,3440.31,1108552.0
1762931160,3440.3,3446.82,3440.0,3446.8,1474856.0
1762931340,3446.8,3447.82,3444.75,3446.83,1426938.0
1762931520,3446.83,3447.26,3445.0,3446.17,684356.0
1762931700,3446.17,3449.13,3443.22,3443.7,1222334.0
1762931880,3443.7,3445.47,3439.32,3442.34,1128046.0
1762932060,3442.34,3444.43,3440.55,3441.8,830692.0
1762932240,3441.79,3443.89,3440.46,3443.82,607338.0
1762932420,3443.81,3443.82,3442.7,3443.05,675776.0
1762932600,3443.05,3445.0,3440.09,3444.99,1571774.0
1762932780,3444.99,3448.39,3444.81,3447.91,1244456.0
1762932960,3447.91,3449.0,3445.92,3448.18,790870.0
1762933140,3448.18,3450.99,3447.83,3449.35,1508412.0
1762933320,3449.34,3449.35,3445.47,3446.0,961398.0
1762933500,3446.03,3446.46,3441.7,3441.7,1460366.0
1762933680,3441.7,3442.72,3440.15,3440.63,1584682.0
1762933860,3440.75,3442.0,3432.22,3434.93,4628836.0
1762934040,3434.93,3438.0,3425.0,3426.8,8073868.0
1762934220,3426.65,3427.53,3422.48,3426.51,9382358.0
1762934400,3426.64,3430.8,3426.64,3430.8,5319498.0
1762934580,3430.62,3433.64,3428.97,3430.31,3588266.0
1762934760,3430.61,3434.72,3430.42,3432.71,1886366.0
1762934940,3432.7,3437.24,3432.7,3436.59,2362054.0
1762935120,3436.6,3437.26,3435.45,3435.85,1193388.0
1762935300,3435.85,3444.31,3435.85,3441.1,4314360.0
1762935480,3441.1,3448.0,3441.1,3446.9,2666016.0
1762935660,3446.9,3450.0,3446.75,3447.91,3718098.0
1762935840,3448.09,3454.67,3447.75,3452.35,5722464.0
1762936020,3452.07,3457.9,3448.75,3457.89,6558370.0
1762936200,3457.59,3462.43,3453.67,3457.26,9312276.0
1762936380,3457.26,3466.38,3457.26,3463.25,8489264.0
1762936560,3462.75,3478.31,3462.59,3475.44,16861296.0
1762936740,3475.06,3479.0,3469.38,3470.03,11730066.0
1762936920,3470.02,3473.39,3468.29,3470.54,3204926.0
1762937100,3470.55,3472.57,3466.78,3472.46,3877762.0
1762937280,3472.1,3475.54,3470.47,3472.71,2549060.0
1762937460,3472.54,3474.05,3467.69,3468.43,2787612.0
1762937640,3468.43,3469.99,3464.77,3465.64,3632182.0
1762937820,3465.64,3468.93,3465.35,3466.95,1772588.0
1762938000,3466.76,3469.87,3464.07,3469.0,3758296.0
1762938180,3468.99,3474.21,3467.87,3471.72,3629850.0
1762938360,3471.72,3474.9,3471.15,3474.84,2858762.0
1762938540,3474.84,3490.33,3474.0,3486.07,14846192.0
1762938720,3486.07,3488.72,3480.79,3485.83,8521536.0
1762938900,3485.83,3490.57,3483.45,3488.76,6206414.0
1762939080,3488.4,3489.69,3485.24,3489.39,3134580.0
1762939260,3489.66,3490.0,3485.51,3489.79,3205438.0
1762939440,3490.61,3492.31,3482.19,3482.44,6762220.0
1762939620,3482.8,3484.0,3479.76,3480.58,4309790.0
1762939800,3480.38,3481.24,3474.92,3475.12,5664486.0
1762939980,3474.89,3477.02,3470.34,3473.42,4628968.0
1762940160,3473.44,3487.4,3472.17,3485.19,9790000.0
1762940340,3485.19,3486.0,3479.52,3482.83,2934248.0
1762940520,3482.84,3486.28,3482.73,3485.13,2355228.0
1762940700,3485.24,3485.24,3481.02,3483.69,1820224.0
1762940880,3483.69,3484.5,3480.79,3481.4,2386298.0
1762941060,3481.39,3482.0,3477.51,3477.69,2785400.0
1762941240,3477.69,3482.63,3477.54,3482.62,1090066.0
1762941420,3482.62,3483.54,3481.33,3482.07,2299714.0
1762941600,3482.06,3490.0,3481.31,3489.5,4388316.0
1762941780,3489.34,3492.32,3488.0,3490.24,4155402.0
1762941960,3490.18,3494.51,3488.71,3494.29,3429114.0
1762942140,3494.49,3495.49,3492.16,3494.48,3297924.0
1762942320,3494.48,3498.4,3491.48,3498.4,3172926.0
1762942500,3498.73,3498.73,3493.1,3495.37,2784498.0
1762942680,3495.36,3496.56,3493.5,3495.63,1473166.0
1762942860,3495.63,3509.33,3495.61,3506.17,8441374.0
1762943040,3506.03,3513.68,3503.08,3507.27,7939848.0
1762943220,3506.93,3510.45,3506.93,3508.19,3525436.0
1762943400,3508.19,3525.84,3508.19,3524.65,16046706.0
1762943580,3525.0,3542.84,3524.76,3538.81,18364252.0
1762943760,3538.41,3546.99,3523.0,3523.71,17971708.0
1762943940,3523.71,3530.54,3520.62,3530.09,5574558.0
1762944120,3530.08,3531.67,3525.12,3528.75,3135682.0
1762944300,3528.74,3533.24,3528.37,3531.47,4497730.0
1762944480,3530.85,3533.77,3527.0,3527.52,5867454.0
1762944660,3527.51,3535.55,3525.73,3535.25,3095816.0
1762944840,3535.24,3535.55,3530.0,3530.84,3091958.0
1762945020,3530.83,3533.4,3529.08,3532.35,2863420.0
1762945200,3532.19,3545.0,3532.19,3544.57,10342672.0
1762945380,3544.98,3546.62,3535.06,3545.0,7844758.0
1762945560,3544.99,3555.66,3544.49,3555.66,15362466.0
1762945740,3556.39,3569.0,3549.97,3566.05,15838254.0
1762945920,3566.06,3566.06,3553.13,3557.72,9512614.0
1762946100,3557.72,3566.28,3553.28,3556.65,5871508.0
1762946280,3556.75,3559.46,3554.26,3554.55,3755278.0
1762946460,3554.64,3557.61,3539.58,3546.23,8929586.0
1762946640,3546.23,3550.0,3545.11,3547.82,4486268.0
1762946820,3547.82,3547.83,3541.12,3541.9,6417976.0
1762947000,3540.73,3548.0,3540.16,3546.25,7560606.0
1762947180,3546.26,3546.74,3541.24,3544.14,3298216.0
1762947360,3544.14,3545.91,3538.17,3538.41,3287540.0
1762947540,3538.61,3542.8,3538.27,3540.13,3044182.0
1762947720,3540.19,3545.89,3540.13,3543.62,2226706.0
1762947900,3543.62,3545.59,3541.2,3544.52,1669408.0
1762948080,3544.53,3545.16,3542.24,3543.59,1182572.0
1762948260,3543.59,3546.77,3543.24,3546.37,2958132.0
1762948440,3546.37,3546.5,3543.54,3544.65,1149294.0
1762948620,3544.65,3548.35,3544.64,3547.91,1472362.0
1762948800,3547.67,3549.75,3543.88,3544.63,4077902.0
1762948980,3544.64,3546.09,3539.4,3541.03,3960188.0
1762949160,3540.75,3541.34,3538.45,3541.27,2907166.0
1762949340,3541.27,3550.03,3540.06,3550.0,3179396.0
1762949520,3550.01,3550.01,3545.31,3545.43,2366522.0
1762949700,3545.32,3547.6,3540.99,3542.99,1913130.0
1762949880,3542.98,3564.15,3542.22,3560.7,12634140.0
1762950060,3560.7,3562.41,3553.36,3553.36,4635148.0
1762950240,3553.35,3556.47,3551.3,3551.86,2652408.0
1762950420,3551.86,3553.34,3547.25,3547.39,3305602.0
1762950600,3547.38,3548.16,3543.09,3546.46,4535718.0
1762950780,3546.46,3551.51,3546.46,3551.5,1764484.0
1762950960,3551.51,3552.8,3548.27,3549.38,1898268.0
1762951140,3549.38,3549.73,3541.18,3541.32,2920392.0
1762951320,3541.32,3543.49,3538.54,3540.53,5939046.0
1762951500,3540.52,3547.33,3540.0,3546.7,1787380.0
1762951680,3546.7,3552.17,3546.69,3550.78,1897430.0
1762951860,3550.78,3552.18,3549.62,3549.67,1134016.0
1762952040,3549.76,3553.09,3549.25,3552.26,1132854.0
1762952220,3552.61,3553.0,3550.07,3550.74,1103410.0
1762952400,3550.73,3552.66,3546.62,3546.62,2397590.0
1762952580,3546.4,3549.94,3543.51,3546.2,3239910.0
1762952760,3546.2,3549.22,3545.5,3547.37,2148510.0
1762952940,3547.37,3550.58,3544.75,3548.26,2255002.0
1762953120,3548.26,3555.0,3548.26,3553.92,4495732.0
1762953300,3553.92,3555.91,3550.64,3550.65,2572390.0
1762953480,3550.64,3552.62,3546.82,3551.86,3067032.0
1762953660,3551.87,3554.63,3551.03,3552.76,3143484.0
1762953840,3553.2,3554.72,3549.29,3554.27,2549896.0
1762954020,3554.57,3562.78,3554.57,3561.46,5363272.0
1762954200,3561.46,3563.43,3557.01,3561.09,4558054.0
1762954380,3561.27,3561.95,3558.34,3559.78,2274500.0
1762954560,3559.77,3572.96,3559.77,3571.39,9232642.0
1762954740,3571.35,3585.78,3568.84,3583.34,10536598.0
1762954920,3583.48,3585.94,3579.55,3582.18,8855134.0
1762955100,3582.24,3582.57,3577.34,3581.36,5303398.0
1762955280,3581.51,3587.24,3579.9,3584.49,5454212.0
1762955460,3584.13,3585.13,3577.68,3578.94,4439468.0
1762955640,3578.94,3579.96,3575.15,3575.66,6325052.0
1762955820,3575.67,3577.3,3574.0,3575.9,3127680.0
1762956000,3575.41,3575.41,3565.25,3566.98,7356408.0
1762956180,3566.97,3569.31,3565.48,3566.78,3236606.0
1762956360,3566.79,3569.7,3563.32,3568.55,4185934.0
1762956540,3568.79,3579.01,3568.79,3578.17,4249128.0
1762956720,3578.44,3580.18,3576.46,3577.44,2277712.0
1762956900,3577.09,3578.46,3575.38,3575.89,2228662.0
1762957080,3575.78,3577.2,3569.35,3570.99,2525526.0
1762957260,3571.1,3571.46,3567.0,3568.32,2493088.0
1762957440,3568.32,3570.0,3567.09,3568.36,2267200.0
1762957620,3568.2,3570.0,3564.46,3566.71,4583774.0
1762957800,3566.77,3570.45,3558.0,3560.57,8969890.0
1762957980,3560.95,3564.05,3553.94,3556.49,12835580.0
1762958160,3556.5,3557.95,3551.76,3557.68,13038554.0
1762958340,3557.68,3558.29,3541.0,3546.35,18947062.0
1762958520,3545.67,3549.55,3541.7,3546.39,6605782.0
1762958700,3545.79,3549.85,3517.5,3520.05,22924504.0
1762958880,3520.25,3520.25,3479.21,3503.99,59494552.0
1762959060,3503.41,3505.07,3483.97,3501.94,21250128.0
1762959240,3502.33,3508.95,3492.61,3498.88,14197262.0
1762959420,3498.75,3501.6,3491.11,3500.94,7337000.0
1762959600,3498.21,3505.21,3492.12,3496.74,9664432.0
1762959780,3496.38,3519.02,3492.7,3503.48,15034408.0
1762959960,3503.55,3508.62,3499.26,3502.31,7541752.0
1762960140,3501.82,3515.25,3501.82,3515.19,6633546.0
1762960320,3514.72,3514.72,3485.43,3486.11,11951960.0
1762960500,3486.5,3495.88,3483.78,3484.34,11749234.0
1762960680,3483.98,3487.65,3464.38,3471.39,23975854.0
1762960860,3471.11,3484.53,3461.35,3482.51,16352928.0
1762961040,3482.78,3483.76,3471.27,3474.06,6029766.0
1762961220,3473.85,3483.43,3466.01,3479.83,6574416.0
1762961400,3480.19,3494.27,3479.28,3491.79,13531678.0
1762961580,3491.79,3495.87,3475.36,3476.67,7643130.0
1762961760,3474.74,3475.36,3450.49,3451.55,22246766.0
1762961940,3451.41,3458.14,3444.98,3453.72,18789850.0
1762962120,3454.25,3458.98,3448.11,3456.95,8388822.0
1762962300,3456.95,3462.74,3451.34,3453.86,14928194.0
1762962480,3454.06,3458.32,3449.06,3454.7,7126746.0
1762962660,3454.71,3458.96,3422.62,3428.4,28010970.0
1762962840,3428.55,3434.91,3425.15,3428.39,13913920.0
1762963020,3427.44,3431.4,3417.39,3426.33,12327648.0
1762963200,3426.76,3431.63,3415.0,3422.47,15626988.0
1762963380,3422.14,3431.6,3408.62,3424.42,15172184.0
1762963560,3423.72,3431.01,3410.68,3411.22,9539076.0
1762963740,3412.3,3419.93,3380.06,3383.06,37660092.0
1762963920,3383.07,3392.05,3370.11,3386.19,27944840.0
1762964100,3385.99,3404.71,3383.14,3398.36,22411142.0
1762964280,3398.37,3400.85,3390.54,3398.96,11021498.0
1762964460,3398.89,3402.56,3391.28,3391.52,6555088.0
1762964640,3391.52,3396.02,3384.53,3386.4,7409622.0
1762964820,3387.05,3396.67,3386.0,3394.39,5630924.0
1762965000,3393.34,3410.79,3380.02,3409.0,19412656.0
1762965180,3408.99,3419.6,3406.76,3411.76,16219286.0
1762965360,3412.11,3417.67,3408.72,3413.59,14495816.0
1762965540,3413.28,3419.72,3404.39,3407.1,13201094.0
1762965720,3407.27,3414.67,3407.27,3407.66,8123488.0
1762965900,3407.84,3416.61,3394.42,3399.6,13082620.0
1762966080,3398.94,3401.45,3390.78,3395.19,9381606.0
1762966260,3395.73,3400.2,3390.85,3397.3,8150376.0
1762966440,3397.05,3409.0,3395.57,3407.81,9208184.0
1762966620,3406.76,3406.76,3393.44,3398.1,6675126.0
1762966800,3398.59,3399.58,3392.82,3395.81,4431898.0
1762966980,3395.98,3405.28,3394.0,3397.63,5794456.0
1762967160,3397.38,3410.27,3397.38,3407.39,9631442.0
1762967340,3407.4,3412.17,3400.0,3406.23,11345998.0
1762967520,3406.24,3408.81,3399.6,3400.87,2753776.0
1762967700,3401.36,3404.59,3391.25,3391.73,9801140.0
1762967880,3391.87,3401.29,3390.21,3399.58,8298910.0
1762968060,3399.5,3401.85,3395.0,3396.36,5439010.0
1762968240,3396.35,3403.57,3395.13,3400.62,3958296.0
1762968420,3400.79,3402.81,3396.17,3400.1,3893620.0
1762968600,3400.17,3402.45,3396.93,3400.13,3175100.0
1762968780,3400.15,3409.15,3400.0,3407.94,3938080.0
1762968960,3408.07,3430.91,3404.18,3430.9,16328630.0
1762969140,3430.9,3450.62,3430.9,3442.22,24555346.0
1762969320,3442.31,3446.43,3428.18,3429.73,7663454.0
1762969500,3431.0,3433.71,3425.55,3428.25,6424478.0
1762969680,3427.47,3427.81,3421.99,3424.1,4732948.0
1762969860,3423.65,3435.44,3423.24,3433.34,4312330.0
1762970040,3433.75,3438.81,3433.1,3433.68,3503392.0
1762970220,3433.67,3434.92,3426.68,3428.01,4024058.0
1762970400,3428.0,3440.27,3428.0,3438.01,8977118.0
1762970580,3438.17,3450.01,3435.14,3441.24,14289200.0
1762970760,3441.06,3453.94,3438.22,3442.64,9018764.0
1762970940,3442.11,3443.5,3433.03,3433.4,3842900.0
1762971120,3433.4,3437.3,3433.4,3435.02,2175756.0
1762971300,3435.02,3441.23,3434.42,3436.99,3610392.0
1762971480,3436.98,3440.15,3434.4,3435.12,2074062.0
1762971660,3435.12,3448.06,3433.88,3439.91,4262196.0
1762971840,3439.74,3447.6,3439.09,3439.1,4186116.0
1762972020,3439.68,3439.68,3430.63,3431.79,4607114.0
1762972200,3431.79,3436.0,3430.63,3433.93,2910522.0
1762972380,3433.93,3444.01,3433.3,3443.38,3309808.0
1762972560,3443.04,3443.33,3438.4,3438.92,1675354.0
1762972740,3438.93,3444.39,3435.26,3435.31,2009300.0
1762972920,3435.31,3436.17,3429.15,3430.66,3228948.0
1762973100,3431.02,3431.87,3425.59,3430.0,5228414.0
1762973280,3430.0,3430.5,3416.04,3421.39,9653120.0
1762973460,3421.39,3422.46,3417.58,3418.71,3302468.0
1762973640,3418.72,3426.47,3417.4,3425.87,2343264.0
1762973820,3425.88,3426.66,3422.49,3422.85,1839990.0
1762974000,3422.59,3423.65,3414.7,3415.99,4169762.0
1762974180,3416.14,3419.69,3404.25,3405.55,7684444.0
1762974360,3405.72,3407.02,3391.78,3401.28,11899880.0
1762974540,3401.28,3403.9,3396.71,3396.88,4469996.0
1762974720,3396.79,3397.56,3390.01,3392.25,5098574.0
1762974900,3392.26,3402.43,3390.78,3398.61,6683836.0
1762975080,3398.6,3399.48,3392.42,3393.0,3560198.0
1762975260,3393.01,3398.6,3392.08,3397.88,2695494.0
1762975440,3397.96,3398.46,3391.5,3393.5,1680990.0
1762975620,3393.51,3394.1,3374.11,3384.84,12696296.0
1762975800,3384.84,3389.84,3371.02,3374.64,8187884.0
1762975980,3374.65,3380.1,3371.13,3376.11,4689996.0
1762976160,3376.07,3380.87,3375.7,3379.21,2787636.0
1762976340,3379.21,3398.97,3377.05,3396.46,9355802.0
1762976520,3396.47,3424.54,3393.57,3408.22,20381286.0
1762976700,3407.63,3411.46,3403.23,3403.23,3785844.0
1762976880,3403.23,3405.69,3400.8,3401.34,2341400.0
1762977060,3401.57,3411.79,3401.07,3409.32,3117036.0
1762977240,3409.07,3412.06,3407.4,3410.52,1927998.0
1762977420,3410.51,3411.78,3406.5,3406.59,2254426.0
1762977600,3406.0,3408.25,3398.89,3400.15,3732792.0
1762977780,3400.14,3415.71,3400.14,3411.69,3520902.0
1762977960,3412.11,3416.09,3409.27,3415.86,2107160.0
1762978140,3416.08,3423.3,3415.86,3420.87,2992630.0
1762978320,3421.06,3421.94,3407.77,3411.19,2437864.0
1762978500,3411.2,3419.71,3410.0,3417.25,2172078.0
1762978680,3417.26,3420.0,3416.05,3418.95,1909534.0
1762978860,3418.95,3424.91,3413.26,3414.99,2740834.0
1762979040,3415.0,3429.33,3413.61,3426.42,3506082.0
1762979220,3426.27,3426.4,3420.67,3424.36,2841642.0
1762979400,3424.35,3428.72,3423.02,3427.99,1792096.0
1762979580,3427.52,3438.81,3427.47,3428.02,5766906.0
1762979760,3428.03,3429.38,3422.5,3424.76,1881434.0
1762979940,3424.77,3427.3,3422.27,3423.63,1147500.0
1762980120,3423.62,3429.47,3422.98,3424.31,1467922.0
1762980300,3423.83,3424.99,3417.93,3419.22,2229854.0
1762980480,3419.21,3419.37,3415.06,3416.29,2546348.0
1762980660,3416.29,3421.59,3415.36,3420.35,1732436.0
1762980840,3420.34,3420.73,3412.46,3412.76,3239398.0
1762981020,3412.76,3415.37,3409.07,3415.06,2848510.0
1762981200,3415.24,3419.13,3413.67,3418.54,1725376.0
1762981380,3417.82,3417.83,3410.24,3412.93,1606278.0
1762981560,3412.92,3417.75,3410.38,3417.15,1746992.0
1762981740,3417.14,3422.5,3416.03,3422.15,2190946.0
1762981920,3422.15,3428.22,3421.45,3427.71,2777300.0
1762982100,3427.7,3428.0,3422.45,3423.73,1805034.0
1762982280,3423.74,3427.2,3422.51,3425.52,904944.0
1762982460,3425.52,3426.44,3422.78,3423.33,691086.0
1762982640,3423.34,3423.58,3417.62,3418.49,1441644.0
1762982820,3418.48,3418.49,3415.01,3415.47,1160448.0
1762983000,3415.46,3420.1,3415.0,3419.1,1369888.0
1762983180,3419.16,3422.98,3418.2,3421.99,1868114.0
1762983360,3422.0,3423.0,3420.12,3421.03,469758.0
1762983540,3421.02,3421.49,3416.14,3417.68,656352.0
1762983720,3416.89,3418.09,3414.0,3415.1,1179438.0
1762983900,3415.09,3415.09,3410.6,3412.83,1345454.0
1762984080,3412.83,3414.27,3410.62,3413.44,1077566.0
1762984260,3413.43,3415.42,3411.0,3413.89,730910.0
1762984440,3414.03,3421.97,3406.66,3420.96,2908862.0
1762984620,3420.95,3422.7,3418.0,3421.85,1748758.0
1762984800,3421.85,3421.85,3415.0,3417.95,974664.0
1762984980,3417.95,3420.43,3412.64,3412.99,1011450.0
1762985160,3412.99,3413.0,3406.88,3406.99,2084842.0
1762985340,3407.0,3408.23,3403.3,3405.69,1772640.0
1762985520,3405.69,3405.69,3390.47,3394.84,4162646.0
1762985700,3393.97,3398.36,3392.0,3397.02,2780016.0
1762985880,3397.35,3397.8,3395.25,3396.16,929652.0
1762986060,3396.16,3408.68,3394.29,3408.68,2255182.0
1762986240,3408.66,3409.14,3403.14,3404.24,1298000.0
1762986420,3404.23,3407.52,3402.19,3403.41,1630966.0
1762986600,3403.41,3405.18,3401.09,3401.51,2830242.0
1762986780,3401.55,3405.69,3400.5,3405.45,1280110.0
1762986960,3405.44,3412.71,3405.44,3412.71,1205176.0
1762987140,3412.7,3416.25,3410.0,3411.93,1149988.0
1762987320,3412.1,3414.98,3412.09,3413.01,577828.0
1762987500,3413.0,3418.31,3412.94,3416.37,1226934.0
1762987680,3416.41,3417.31,3413.0,3414.94,629346.0
1762987860,3414.95,3418.79,3414.86,3418.79,471998.0
1762988040,3418.78,3420.2,3415.69,3419.68,2206618.0
1762988220,3419.68,3421.27,3416.67,3420.44,2262756.0
1762988400,3420.15,3422.01,3412.43,3415.94,2529806.0
1762988580,3415.94,3416.87,3405.18,3407.49,2792344.0
1762988760,3407.16,3409.84,3406.12,3409.27,1927406.0
1762988940,3409.27,3412.49,3405.19,3411.85,819454.0
1762989120,3411.86,3411.86,3407.04,3409.52,658466.0
1762989300,3409.36,3416.0,3407.43,3412.65,1040290.0
1762989480,3412.61,3417.5,3412.61,3417.11,3040178.0
1762989660,3417.11,3420.54,3415.0,3417.26,3154980.0
1762989840,3417.27,3419.79,3414.13,3414.13,1430148.0
1762990020,3414.14,3416.4,3408.66,3408.86,1231938.0
1762990200,3408.86,3413.34,3408.86,3410.34,1068020.0
1762990380,3409.84,3413.82,3407.0,3407.0,953998.0
1762990560,3406.5,3407.99,3403.26,3406.61,2293192.0
1762990740,3406.61,3408.41,3404.26,3404.75,1150432.0
1762990920,3404.76,3406.0,3402.01,3403.37,1757406.0
1762991100,3403.37,3409.17,3402.01,3408.51,2689938.0
1762991280,3408.51,3409.97,3407.0,3409.78,1267730.0
1762991460,3409.78,3409.86,3405.38,3409.33,1388296.0
1762991640,3409.33,3411.4,3404.4,3407.49,2281992.0
1762991820,3407.48,3414.06,3407.36,3413.45,1562742.0
1762992000,3413.45,3420.59,3411.06,3420.16,3642478.0
1762992180,3420.15,3420.33,3418.47,3418.48,2906160.0
1762992360,3418.47,3418.48,3415.01,3416.0,1615988.0
1762992540,3416.0,3416.68,3414.8,3415.19,1729182.0
1762992720,3415.19,3415.43,3409.35,3414.76,1178182.0
1762992900,3414.43,3421.68,3412.91,3420.6,1747134.0
1762993080,3420.75,3422.5,3413.53,3414.47,2023826.0
1762993260,3414.26,3414.47,3405.35,3408.75,2361630.0
1762993440,3408.95,3408.95,3402.87,3406.37,4028148.0
1762993620,3406.09,3409.44,3403.12,3403.13,1356424.0
1762993800,3403.12,3411.11,3403.12,3407.56,1549088.0
1762993980,3407.68,3425.64,3407.68,3425.1,4352182.0
1762994160,3425.04,3432.0,3423.31,3425.33,4637562.0
1762994340,3425.64,3426.29,3416.79,3417.34,3602038.0
1762994520,3417.33,3418.32,3408.36,3414.11,2274732.0
1762994700,3414.12,3419.29,3412.92,3413.98,3249230.0
1762994880,3413.99,3416.73,3409.51,3411.81,1581580.0
1762995060,3411.82,3418.04,3410.0,3416.24,1043686.0
1762995240,3416.48,3418.53,3410.03,3410.3,1331154.0
1762995420,3409.8,3411.84,3408.47,3410.9,1036736.0
1762995600,3410.9,3416.6,3409.04,3416.6,868578.0
1762995780,3416.6,3420.35,3415.35,3417.96,2153118.0
1762995960,3418.01,3424.75,3417.97,3421.85,3152502.0
1762996140,3422.24,3439.4,3422.24,3439.29,6949772.0
1762996320,3439.81,3452.73,3439.81,3443.54,14023790.0
1762996500,3443.06,3443.06,3430.23,3440.21,5818012.0
1762996680,3441.84,3448.84,3426.51,3429.66,12095348.0
1762996860,3429.66,3433.08,3426.44,3429.0,5281114.0
1762997040,3429.01,3430.78,3421.47,3429.55,2649850.0
1762997220,3429.55,3432.19,3421.0,3432.02,3141006.0
1762997400,3432.21,3447.32,3428.9,3439.22,4348472.0
1762997580,3439.21,3442.0,3434.64,3439.9,2348484.0
1762997760,3439.57,3449.32,3439.52,3446.71,5246340.0
1762997940,3446.7,3450.6,3445.68,3448.01,3007384.0
1762998120,3448.0,3455.99,3446.91,3453.62,4928582.0
1762998300,3453.61,3454.35,3442.17,3442.18,3727938.0
1762998480,3442.18,3442.18,3428.47,3429.07,5838426.0
1762998660,3428.09,3429.58,3421.14,3423.69,5701130.0
1762998840,3424.04,3427.28,3422.58,3424.35,2139216.0
1762999020,3424.32,3424.32,3421.0,3422.76,2032248.0
1762999200,3422.76,3428.83,3421.3,3428.58,2465874.0
1762999380,3428.58,3431.42,3426.4,3430.01,2120466.0
1762999560,3430.0,3434.28,3428.28,3431.0,1907830.0
1762999740,3431.0,3433.02,3427.0,3430.09,2448390.0
1762999920,3430.57,3434.75,3427.35,3432.33,1204076.0
1763000100,3432.03,3437.87,3431.01,3435.79,2080572.0
1763000280,3436.14,3437.63,3435.0,3437.5,911928.0
1763000460,3437.49,3439.46,3431.64,3433.13,1592762.0
1763000640,3433.25,3433.84,3428.63,3431.53,2386848.0
1763000820,3431.11,3431.11,3425.14,3426.25,2301362.0
1763001000,3426.38,3433.78,3425.5,3433.76,2702586.0
1763001180,3433.77,3445.73,3433.77,3442.68,2809446.0
1763001360,3442.38,3445.75,3435.83,3437.5,3778138.0
1763001540,3437.54,3441.96,3437.54,3438.91,1868818.0
1763001720,3438.99,3444.12,3438.02,3438.02,892702.0
1763001900,3438.02,3438.53,3430.98,3436.72,2606296.0
1763002080,3436.72,3439.68,3436.48,3439.1,2041594.0
1763002260,3439.09,3439.57,3430.01,3430.02,1739124.0
1763002440,3430.02,3434.2,3430.01,3431.86,829348.0
1763002620,3431.85,3434.8,3431.09,3432.89,1583780.0
1763002800,3432.9,3433.94,3429.81,3430.35,1591872.0
1763002980,3430.01,3432.56,3428.2,3430.34,1970214.0
1763003160,3430.34,3434.76,3430.0,3430.65,1297512.0
1763003340,3430.65,3430.65,3406.86,3414.2,11400420.0
1763003520,3413.88,3415.03,3393.62,3399.93,9801640.0
1763003700,3400.4,3422.46,3376.63,3413.27,30782066.0
1763003880,3414.39,3423.26,3414.09,3422.14,8469194.0
1763004060,3422.15,3426.88,3416.17,3424.01,4928426.0
1763004240,3424.01,3445.0,3423.0,3442.28,10826250.0
1763004420,3441.92,3450.0,3435.11,3449.23,8318320.0
1763004600,3449.23,3469.19,3447.13,3454.68,20906118.0
1763004780,3454.99,3461.28,3446.69,3450.82,5059630.0
1763004960,3451.08,3458.25,3445.4,3453.12,5807688.0
1763005140,3453.07,3464.88,3452.26,3459.24,4986988.0
1763005320,3458.75,3465.82,3452.7,3453.49,4316858.0
1763005500,3453.55,3458.53,3451.36,3454.75,3705034.0
1763005680,3455.08,3472.34,3454.59,3463.79,8460376.0
1763005860,3466.04,3466.77,3459.08,3459.57,4673208.0
1763006040,3459.57,3462.02,3456.47,3457.83,2213980.0
1763006220,3458.0,3459.33,3449.99,3451.32,3093934.0
1763006400,3451.28,3453.98,3442.25,3442.93,6243874.0
1763006580,3442.93,3446.72,3432.75,3433.86,7173018.0
1763006760,3433.87,3441.93,3432.34,3440.04,3670796.0
1763006940,3440.04,3441.65,3437.18,3438.64,3574488.0
1763007120,3438.94,3466.74,3435.99,3465.9,25145414.0
1763007300,3465.6,3488.23,3449.61,3488.23,27077786.0
1763007480,3486.86,3487.53,3470.33,3472.42,9740622.0
1763007660,3472.42,3481.62,3471.84,3476.68,5059044.0
1763007840,3476.7,3478.07,3472.4,3474.48,3113388.0
1763008020,3474.48,3476.47,3467.47,3468.0,2314618.0
1763008200,3468.01,3470.66,3461.9,3470.45,4538226.0
1763008380,3470.22,3474.66,3462.34,3464.11,2617706.0
1763008560,3464.1,3466.54,3460.51,3463.59,2038150.0
1763008740,3463.59,3469.73,3462.24,3469.63,1545208.0
1763008920,3469.64,3470.4,3466.81,3468.36,1703420.0
1763009100,3467.93,3468.64,3462.0,3462.0,2405970.0
1763009280,3462.51,3469.83,3461.76,3462.47,4191114.0
1763009460,3462.47,3474.74,3458.98,3468.99,7052190.0
1763009640,3469.82,3472.16,3468.75,3471.76,1359972.0
1763009820,3471.68,3490.11,3471.67,3481.43,14318934.0
1763010000,3481.1,3482.54,3478.11,3480.64,3246522.0
1763010180,3480.23,3480.23,3475.0,3475.36,1740144.0
1763010360,3475.46,3475.93,3471.52,3472.85,1996018.0
1763010540,3472.84,3472.85,3467.5,3469.4,2159998.0
1763010720,3469.72,3472.18,3464.84,3464.84,2187332.0
1763010900,3464.84,3471.54,3464.84,3470.88,2495694.0
1763011080,3470.88,3478.54,3470.87,3475.58,4162658.0
1763011260,3475.59,3478.49,3474.55,3478.49,1534116.0
1763011440,3478.48,3481.15,3473.04,3477.77,1663430.0
1763011620,3477.6,3484.44,3477.3,3484.01,2957808.0
1763011800,3484.01,3488.41,3481.72,3485.31,3433686.0
1763011980,3485.29,3495.52,3485.29,3494.62,5535072.0
1763012160,3494.62,3508.18,3494.62,3507.29,12212338.0
1763012340,3507.29,3507.74,3500.14,3504.01,5236144.0
1763012520,3504.01,3509.91,3502.59,3509.67,4295262.0
1763012700,3509.67,3519.78,3507.0,3514.7,10248328.0
1763012880,3514.87,3533.95,3514.79,3532.76,13870670.0
1763013060,3534.42,3534.42,3521.6,3528.2,7422010.0
1763013240,3528.2,3539.0,3526.38,3534.72,8316144.0
1763013420,3535.32,3536.73,3525.81,3527.37,9116960.0
1763013600,3527.63,3533.27,3522.96,3523.72,8565302.0
1763013780,3524.65,3527.2,3519.42,3525.86,7460978.0
1763013960,3525.28,3534.06,3523.0,3533.05,4798648.0
1763014140,3533.4,3536.94,3529.27,3536.84,6082622.0
1763014320,3537.26,3537.26,3529.01,3530.71,3637880.0
1763014500,3530.58,3534.1,3528.0,3528.0,4259112.0
1763014680,3528.01,3531.0,3527.31,3530.32,2955280.0
1763014860,3530.32,3535.69,3530.32,3533.15,3193348.0
1763015040,3533.21,3546.42,3527.63,3528.1,16048502.0
1763015220,3528.09,3537.31,3527.22,3536.33,7674546.0
1763015400,3536.32,3540.09,3535.0,3535.07,4423160.0
1763015580,3535.07,3543.82,3534.85,3540.37,6202260.0
1763015760,3540.36,3546.61,3539.39,3546.16,4707814.0
1763015940,3546.08,3546.08,3538.71,3542.96,4591214.0
1763016120,3542.95,3542.95,3538.01,3539.89,2925088.0
1763016300,3539.89,3545.6,3539.18,3545.34,3076616.0
1763016480,3545.34,3548.77,3542.09,3544.0,5810026.0
1763016660,3543.76,3549.18,3543.76,3547.73,2983494.0
1763016840,3547.49,3550.46,3544.12,3548.93,4271408.0
1763017020,3549.0,3552.22,3538.8,3539.68,4925130.0
1763017200,3539.68,3547.44,3538.98,3544.83,3992670.0
1763017380,3544.83,3548.2,3534.1,3534.1,7065516.0
1763017560,3534.09,3542.0,3533.79,3537.68,6296198.0
1763017740,3537.68,3546.71,3535.45,3545.51,5400284.0
1763017920,3545.92,3548.24,3543.84,3545.69,3087756.0
1763018100,3545.85,3551.97,3540.39,3543.81,5007158.0
1763018280,3543.98,3545.84,3541.85,3543.31,2238060.0
1763018460,3543.31,3547.31,3542.0,3546.98,2141210.0
1763018640,3546.98,3554.57,3546.36,3554.02,4837818.0
1763018820,3553.18,3555.26,3548.03,3548.82,3227992.0
1763019000,3548.83,3564.83,3548.82,3551.56,12384412.0
1763019180,3551.56,3551.58,3540.35,3541.86,7741510.0
1763019360,3541.99,3542.37,3536.48,3537.99,7248942.0
1763019540,3537.99,3541.7,3534.4,3541.27,4897610.0
1763019720,3541.28,3542.85,3537.65,3541.47,3826906.0
1763019900,3540.97,3541.47,3536.12,3538.49,4616536.0
1763020080,3538.2,3541.43,3532.0,3532.81,8120172.0
1763020260,3532.8,3539.04,3530.58,3534.44,6584298.0
1763020440,3534.44,3535.3,3532.55,3533.61,3300812.0
1763020620,3533.6,3533.6,3530.38,3531.4,2196522.0
1763020800,3536.39,3539.52,3531.53,3538.01,4437170.0
1763020980,3538.02,3546.03,3536.04,3545.65,5700808.0
1763021160,3545.65,3548.77,3543.55,3546.41,4681778.0
1763021340,3546.4,3547.86,3540.55,3541.83,3820400.0
1763021520,3541.83,3541.84,3536.08,3536.59,2057984.0
1763021700,3536.6,3540.5,3536.36,3538.02,3285394.0
1763021880,3538.01,3543.16,3536.97,3539.89,3031426.0
1763022060,3539.88,3544.96,3539.13,3543.89,2554002.0
1763022240,3543.89,3547.35,3543.89,3545.28,3806472.0
1763022420,3545.28,3545.76,3541.21,3541.53,1910798.0
1763022600,3541.23,3543.68,3539.44,3541.78,2996650.0
1763022780,3541.78,3543.0,3539.11,3539.66,1941360.0
1763022960,3539.66,3544.0,3539.65,3541.7,1081770.0
1763023140,3541.7,3543.65,3541.52,3542.38,1053698.0
1763023320,3542.37,3545.09,3541.0,3545.0,1033632.0
1763023500,3544.99,3545.3,3539.06,3539.09,2095850.0
1763023680,3539.09,3540.75,3534.6,3534.61,3507738.0
1763023860,3534.6,3535.87,3527.55,3530.03,6335996.0
1763024040,3530.03,3530.59,3524.88,3528.28,11705086.0
1763024220,3528.28,3528.84,3521.06,3522.85,10053860.0
1763024400,3522.89,3528.16,3522.89,3524.74,3119492.0
1763024580,3524.73,3527.5,3523.15,3525.08,3836672.0
1763024760,3525.09,3525.09,3502.63,3503.52,19341066.0
1763024940,3503.53,3507.54,3485.16,3493.83,20529936.0
1763025120,3493.82,3507.06,3492.72,3502.46,9505282.0
1763025300,3502.69,3506.79,3494.98,3506.78,6432600.0
1763025480,3506.78,3507.99,3503.85,3506.51,5145600.0
1763025660,3506.51,3513.05,3505.85,3512.01,4992330.0
1763025840,3512.4,3516.64,3511.67,3513.26,4612454.0
1763026020,3513.25,3515.0,3502.88,3502.9,4532052.0
1763026200,3503.18,3514.01,3501.66,3510.43,2818724.0
1763026380,3510.43,3512.36,3508.02,3510.46,3258066.0
1763026560,3510.62,3510.62,3495.02,3496.9,5918822.0
1763026740,3497.47,3502.0,3493.64,3495.78,5080560.0
1763026920,3495.78,3499.9,3491.76,3496.55,7136254.0
1763027100,3496.55,3497.39,3488.0,3489.6,9346806.0
1763027280,3489.78,3493.77,3488.64,3490.74,3806778.0
1763027460,3490.75,3492.67,3480.7,3483.42,7488158.0
1763027640,3483.62,3485.39,3477.01,3485.3,6627424.0
1763027820,3485.3,3486.33,3478.58,3485.2,5207586.0
1763028000,3485.69,3492.1,3485.65,3491.09,4185790.0
1763028180,3491.09,3494.17,3489.73,3493.49,2854300.0
1763028360,3493.5,3496.9,3490.77,3496.52,2920204.0
1763028540,3496.76,3502.49,3495.77,3497.27,4843944.0
1763028720,3497.27,3497.65,3493.36,3494.91,1968056.0
1763028900,3494.92,3503.89,3492.4,3500.77,4401244.0
1763029080,3500.7,3509.17,3500.7,3508.97,6904766.0
1763029260,3509.17,3515.36,3507.59,3507.59,10474956.0
1763029440,3507.6,3507.99,3505.55,3506.68,2383456.0
1763029620,3506.68,3508.0,3505.39,3506.28,2732236.0
1763029800,3506.29,3506.29,3502.53,3504.0,2736636.0
1763029980,3504.01,3506.11,3500.69,3505.45,3052530.0
1763030160,3505.44,3508.75,3495.0,3499.79,7599468.0
1763030340,3499.8,3500.76,3497.89,3499.87,1889238.0
1763030520,3499.88,3507.1,3499.84,3504.0,1698786.0
1763030700,3503.83,3504.92,3501.55,3502.4,1175756.0
1763030880,3502.54,3504.6,3498.3,3501.09,1668950.0
1763031060,3501.09,3505.2,3501.09,3504.69,893392.0
1763031240,3504.69,3504.7,3497.87,3500.2,2322710.0
1763031420,3500.19,3504.71,3500.18,3504.12,686224.0
1763031600,3504.13,3510.48,3502.98,3510.05,4458892.0
1763031780,3510.2,3512.42,3507.56,3512.41,4140280.0
1763031960,3512.42,3513.62,3511.0,3513.61,3358744.0
1763032140,3513.62,3516.28,3510.27,3510.8,2870374.0
1763032320,3510.81,3511.74,3509.34,3509.4,1585716.0
1763032500,3509.39,3512.29,3506.32,3506.33,2110872.0
1763032680,3505.86,3508.0,3503.69,3504.69,1474898.0
1763032860,3504.68,3504.68,3498.52,3504.2,5031804.0
1763033040,3504.2,3504.81,3500.73,3500.76,1842156.0
1763033220,3500.76,3502.41,3497.62,3501.12,2757492.0
1763033400,3501.13,3502.45,3497.15,3497.15,3859394.0
1763033580,3497.15,3498.34,3492.86,3493.8,5651674.0
1763033760,3493.93,3500.99,3493.93,3500.46,1946948.0
1763033940,3500.46,3502.5,3498.66,3500.35,1191502.0
1763034120,3500.34,3508.32,3500.34,3506.38,2315622.0
1763034300,3506.7,3507.22,3503.0,3503.75,1483586.0
1763034480,3503.75,3508.21,3503.75,3508.07,1504542.0
1763034660,3508.06,3509.6,3504.03,3505.25,2469142.0
1763034840,3505.07,3505.07,3501.52,3502.17,1068222.0
1763035020,3502.16,3506.98,3499.94,3499.98,2193532.0
1763035200,3499.98,3504.79,3496.55,3499.47,5325250.0
1763035380,3499.48,3500.33,3493.95,3495.03,2716842.0
1763035560,3495.04,3495.27,3484.19,3492.27,8737360.0
1763035740,3492.26,3492.63,3480.75,3485.81,10456428.0
1763035920,3485.82,3489.78,3481.74,3482.58,3061002.0
1763036100,3482.7,3491.47,3482.7,3490.82,2930936.0
1763036280,3490.83,3492.58,3487.85,3487.89,4508016.0
1763036460,3487.88,3488.89,3483.86,3487.08,1954916.0
1763036640,3487.07,3488.56,3482.37,3484.61,2300668.0
1763036820,3484.61,3486.08,3482.0,3486.07,1600096.0
1763037000,3486.08,3493.62,3486.07,3491.08,2824412.0
1763037180,3491.0,3494.91,3491.0,3492.41,2214436.0
1763037360,3492.99,3504.06,3492.99,3503.81,6366442.0
1763037540,3503.81,3505.29,3494.59,3501.81,6670900.0
1763037720,3501.81,3503.1,3499.58,3501.8,2892586.0
1763037900,3501.8,3509.15,3500.82,3507.52,4061058.0
1763038080,3507.53,3509.18,3500.79,3501.16,2784900.0
1763038260,3501.17,3501.17,3498.47,3499.99,2508780.0
1763038440,3500.1,3500.93,3497.48,3498.7,2464936.0
1763038620,3498.69,3501.75,3498.69,3499.66,1068398.0
1763038800,3499.65,3500.36,3495.64,3498.22,3947524.0
1763038980,3498.52,3499.43,3490.99,3493.14,3510026.0
1763039160,3493.14,3497.64,3492.28,3495.59,2711768.0
1763039340,3495.95,3495.95,3492.0,3493.7,4533466.0
1763039520,3493.71,3494.43,3489.33,3489.33,3959374.0
1763039700,3489.52,3492.55,3484.38,3485.99,6334410.0
1763039880,3486.19,3488.9,3483.41,3484.03,5464692.0
1763040060,3484.02,3484.55,3476.17,3476.87,12263922.0
1763040240,3476.87,3481.55,3463.45,3464.98,21708568.0
1763040420,3464.94,3473.26,3455.41,3466.79,17409586.0
1763040600,3466.8,3470.74,3454.2,3456.59,11512262.0
1763040780,3456.62,3459.28,3436.18,3436.19,21516914.0
1763040960,3436.19,3442.17,3426.58,3431.41,20050910.0
1763041140,3431.56,3446.68,3428.1,3441.19,13133250.0
1763041320,3441.38,3441.77,3435.0,3437.38,6344698.0
1763041500,3437.38,3447.77,3432.57,3447.32,9684934.0
1763041680,3447.32,3447.35,3441.11,3445.42,4717526.0
1763041860,3445.65,3446.32,3437.14,3437.76,4915868.0
1763042040,3437.76,3440.3,3424.69,3427.39,8153396.0
1763042220,3427.4,3438.99,3427.39,3436.48,11738536.0
1763042400,3436.48,3441.93,3430.76,3432.23,9488266.0
1763042580,3431.48,3440.56,3426.19,3439.17,9144676.0
1763042760,3439.17,3440.25,3431.75,3436.76,4128058.0
1763042940,3436.76,3437.69,3427.75,3433.92,3139504.0
1763043120,3433.75,3435.18,3420.94,3424.57,7214910.0
1763043300,3423.94,3426.67,3418.2,3424.24,10430646.0
1763043480,3424.29,3430.0,3420.6,3429.99,6831322.0
1763043660,3430.99,3432.72,3428.28,3432.72,5216476.0
1763043840,3432.55,3435.73,3427.07,3427.38,4798812.0
1763044020,3427.37,3428.94,3424.0,3428.82,4667290.0
1763044200,3428.82,3432.62,3421.05,3426.29,7098356.0
1763044380,3426.83,3433.78,3404.88,3410.73,16858316.0
1763044560,3410.72,3410.72,3391.42,3409.62,31488078.0
1763044740,3410.38,3433.57,3409.51,3423.58,22719816.0
1763044920,3422.26,3422.86,3404.29,3406.33,10470662.0
1763045100,3404.85,3415.97,3401.19,3412.33,14755886.0
1763045280,3412.8,3432.25,3409.42,3422.82,15188112.0
1763045460,3422.78,3475.45,3422.59,3459.88,44377604.0
1763045640,3460.96,3464.99,3444.96,3450.93,19032200.0
1763045820,3451.2,3456.66,3441.66,3441.73,10129126.0
1763046000,3441.74,3441.74,3423.96,3424.2,19470244.0
1763046180,3424.21,3428.78,3403.85,3417.31,19939728.0
1763046360,3417.28,3436.43,3412.28,3432.35,13344126.0
1763046540,3432.3,3433.75,3415.02,3422.7,10113866.0
1763046720,3422.7,3441.21,3421.46,3441.21,8569174.0
1763046900,3442.02,3446.0,3427.01,3428.39,9980966.0
1763047080,3428.98,3430.93,3418.02,3421.0,8655136.0
1763047260,3421.0,3421.79,3410.12,3415.82,9914230.0
1763047440,3415.82,3420.21,3404.01,3407.66,8017624.0
1763047620,3407.66,3409.99,3398.51,3408.66,12107720.0
1763047800,3409.51,3409.65,3396.76,3398.95,10706860.0
1763047980,3398.01,3400.19,3383.55,3396.24,23667094.0
1763048160,3396.23,3399.81,3382.58,3394.14,13031062.0
1763048340,3394.13,3404.4,3392.8,3395.99,7881376.0
1763048520,3395.91,3398.43,3389.01,3390.14,4878174.0
1763048700,3390.14,3391.9,3372.77,3376.01,21259622.0
1763048880,3375.88,3381.6,3371.0,3378.48,12204696.0
1763049060,3378.75,3380.86,3363.61,3375.39,17479284.0
1763049240,3374.86,3378.96,3365.64,3371.07,9625970.0
1763049420,3370.71,3389.04,3367.47,3385.51,12057846.0
1763049600,3385.51,3385.85,3376.31,3378.93,7808002.0
1763049780,3378.93,3382.46,3373.11,3377.7,5328488.0
1763049960,3377.25,3393.8,3375.7,3386.61,9260004.0
1763050140,3386.62,3397.44,3385.54,3389.88,6319072.0
1763050320,3389.82,3390.35,3377.82,3389.11,7281972.0
1763050500,3388.72,3392.03,3375.61,3378.51,7208344.0
1763050680,3378.4,3380.52,3367.09,3377.99,12578162.0
1763050860,3377.73,3379.83,3364.65,3367.46,10238502.0
1763051040,3367.97,3371.14,3353.66,3363.29,22802910.0
1763051220,3363.5,3367.67,3359.8,3366.76,8120312.0
1763051400,3366.36,3375.07,3362.0,3367.61,13224502.0
1763051580,3367.61,3388.2,3366.28,3374.71,14096008.0
1763051760,3374.0,3375.02,3362.88,3366.73,10288658.0
1763051940,3366.56,3367.48,3339.02,3340.35,34124234.0
1763052120,3341.03,3351.69,3340.87,3351.4,9577726.0
1763052300,3351.31,3355.06,3346.2,3350.03,6723412.0
1763052480,3350.9,3354.11,3343.34,3346.52,5294480.0
1763052660,3346.31,3353.59,3328.11,3332.84,21169346.0
1763052840,3332.44,3332.77,3324.03,3326.14,15367240.0
1763053020,3326.14,3328.1,3322.66,3326.74,11676520.0
1763053200,3326.75,3327.64,3307.28,3313.55,30234938.0
1763053380,3313.83,3319.37,3297.7,3298.97,19293304.0
1763053560,3297.96,3318.35,3297.57,3308.2,12908280.0
1763053740,3308.54,3308.68,3292.95,3301.64,15706564.0
1763053920,3301.65,3303.77,3292.8,3294.11,8242666.0
1763054100,3293.88,3311.43,3293.2,3304.85,15493534.0
1763054280,3305.1,3305.24,3288.0,3293.44,12516688.0
1763054460,3293.0,3298.77,3288.7,3294.66,10963046.0
1763054640,3294.65,3305.79,3293.51,3303.36,11278844.0
1763054820,3303.01,3314.11,3302.17,3307.63,12143950.0
1763055000,3307.24,3319.28,3301.49,3311.63,14055664.0
1763055180,3311.7,3318.35,3297.71,3300.0,15647558.0
1763055360,3300.0,3300.21,3287.32,3288.03,10323960.0
1763055540,3288.13,3292.41,3268.17,3270.57,23348012.0
1763055720,3272.17,3282.61,3272.17,3277.71,9700904.0
1763055900,3277.0,3286.41,3272.0,3276.55,9542652.0
1763056080,3276.57,3280.26,3263.46,3266.98,11056462.0
1763056260,3266.8,3267.62,3260.77,3264.17,9369998.0
1763056440,3264.4,3270.63,3260.0,3260.01,7535144.0
1763056620,3260.01,3261.93,3252.0,3254.62,13271464.0
1763056800,3254.4,3263.17,3252.0,3262.29,10797206.0
1763056980,3262.41,3262.73,3235.58,3236.79,26534436.0
1763057160,3236.68,3250.37,3235.75,3239.74,10630790.0
1763057340,3239.52,3240.51,3230.0,3233.3,12792260.0
1763057520,3232.11,3236.99,3228.31,3234.59,7247574.0
1763057700,3234.59,3235.78,3223.01,3223.15,9185656.0
1763057880,3224.11,3246.44,3223.9,3245.7,19883586.0
1763058060,3245.23,3250.48,3238.82,3242.1,12096804.0
1763058240,3242.58,3245.36,3231.15,3236.48,7014696.0
1763058420,3236.14,3240.53,3226.0,3237.89,9392642.0
1763058600,3238.78,3240.43,3227.12,3229.42,10049712.0
1763058780,3230.26,3230.61,3203.99,3209.43,26506064.0
1763058960,3209.15,3209.85,3200.67,3202.03,15201392.0
1763059140,3202.03,3226.04,3200.27,3225.01,14944988.0
1763059320,3225.33,3227.16,3216.33,3223.84,8645962.0
1763059500,3224.24,3226.75,3205.86,3214.08,11361582.0
1763059680,3214.09,3214.54,3194.5,3195.89,16855414.0
1763059860,3195.43,3202.74,3182.46,3200.0,20087238.0
1763060040,3200.0,3208.83,3196.85,3206.88,11103024.0
1763060220,3207.31,3223.95,3204.81,3212.47,19471148.0
1763060400,3212.46,3213.17,3197.8,3201.98,8859328.0
1763060580,3201.83,3225.97,3200.76,3221.79,15633030.0
1763060760,3221.99,3224.59,3202.02,3203.28,11096752.0
1763060940,3203.73,3217.88,3201.95,3212.99,8746048.0
1763061120,3212.77,3213.96,3207.19,3208.59,3757772.0
1763061300,3208.58,3208.59,3195.23,3202.25,7141824.0
1763061480,3202.0,3209.99,3191.87,3192.35,5615810.0
1763061660,3192.35,3222.53,3189.99,3219.07,16631406.0
1763061840,3219.12,3232.48,3214.0,3221.99,16719528.0
1763062020,3221.76,3237.92,3221.76,3230.17,13973188.0
1763062200,3230.23,3232.91,3209.17,3211.01,11552868.0
1763062380,3211.0,3212.89,3205.29,3208.77,6051858.0
1763062560,3208.41,3209.7,3191.92,3194.01,9642832.0
1763062740,3194.38,3201.05,3194.22,3196.33,6237652.0
1763062920,3196.17,3210.8,3192.18,3210.76,9127630.0
1763063100,3210.76,3212.39,3198.43,3202.93,7077378.0
1763063280,3204.06,3207.23,3194.02,3201.55,8891648.0
1763063460,3201.71,3204.1,3197.0,3199.12,3907798.0
1763063640,3199.41,3203.1,3174.54,3192.28,23356130.0
1763063820,3192.17,3198.97,3188.56,3196.33,6949826.0
1763064000,3196.22,3196.22,3186.81,3186.81,6599918.0
1763064180,3187.23,3191.46,3169.07,3169.07,12211040.0
1763064360,3169.1,3185.92,3160.79,3185.72,24769178.0
1763064540,3184.48,3186.55,3172.73,3185.94,7344126.0
1763064720,3185.84,3185.84,3170.04,3176.65,8063714.0
1763064900,3176.64,3177.95,3160.22,3160.22,12010042.0
1763065080,3160.0,3167.49,3156.55,3159.7,12030720.0
1763065260,3159.62,3175.77,3153.18,3162.18,15711580.0
1763065440,3161.75,3168.34,3156.33,3156.47,4972736.0
1763065620,3156.47,3181.54,3155.25,3174.21,13720648.0
1763065800,3175.24,3187.11,3171.78,3172.82,11057722.0
1763065980,3171.65,3183.2,3167.86,3181.75,6136850.0
1763066160,3182.5,3199.01,3178.26,3196.98,17365708.0
1763066340,3196.6,3204.45,3192.99,3195.82,12974870.0
1763066520,3195.85,3199.32,3181.73,3181.97,11796526.0
1763066700,3181.96,3184.45,3175.44,3179.09,9319180.0
1763066880,3178.92,3180.8,3167.03,3167.03,10415900.0
1763067060,3167.31,3172.35,3163.23,3166.73,10956916.0
1763067240,3165.72,3174.44,3160.96,3166.06,7516438.0
1763067420,3166.48,3172.52,3164.19,3170.58,6203374.0
1763067600,3170.74,3184.3,3168.56,3179.95,8770874.0
1763067780,3179.8,3189.64,3176.21,3189.64,5658074.0
1763067960,3189.63,3189.69,3180.73,3186.97,4236384.0
1763068140,3186.99,3192.0,3182.81,3184.36,3728048.0
1763068320,3183.88,3189.76,3181.73,3189.63,3132070.0
1763068500,3189.63,3189.63,3171.16,3171.52,6328330.0
1763068680,3171.52,3177.08,3171.27,3176.3,3264890.0
1763068860,3176.18,3181.26,3172.01,3175.08,4174516.0
1763069040,3175.08,3175.88,3159.32,3162.08,11790268.0
1763069220,3162.08,3167.28,3159.36,3167.06,5565276.0
1763069400,3167.06,3174.53,3165.47,3168.99,3650130.0
1763069580,3168.72,3175.0,3166.2,3169.01,3599518.0
1763069760,3169.0,3174.29,3166.81,3167.78,2686246.0
1763069940,3167.54,3174.8,3164.58,3174.79,3124640.0
1763070120,3174.8,3184.35,3174.79,3183.68,5173382.0
1763070300,3183.91,3183.93,3172.57,3172.57,3280856.0
1763070480,3172.57,3182.32,3171.07,3177.31,2804454.0
1763070660,3177.37,3183.84,3175.14,3179.43,2868570.0
1763070840,3179.43,3184.21,3178.39,3182.7,2863256.0
1763071020,3182.7,3182.7,3175.66,3177.88,2558640.0
1763071200,3177.76,3180.68,3173.05,3180.68,2336180.0
1763071380,3180.68,3184.68,3179.0,3183.04,2988932.0
1763071560,3183.04,3196.03,3182.48,3195.86,6971048.0
1763071740,3195.86,3211.21,3194.92,3207.68,13325674.0
1763071920,3207.69,3210.78,3203.01,3204.05,8574748.0
1763072100,3204.43,3208.75,3192.51,3200.31,8147600.0
1763072280,3200.3,3200.89,3196.48,3198.53,2537468.0
1763072460,3198.53,3210.12,3193.63,3208.83,3914642.0
1763072640,3208.83,3214.89,3205.86,3210.12,7307596.0
1763072820,3210.01,3217.72,3207.92,3214.69,4889434.0
1763073000,3214.86,3214.86,3207.7,3210.36,4268028.0
1763073180,3210.36,3211.6,3202.79,3211.59,3105304.0
1763073360,3211.59,3219.12,3211.58,3219.12,3566502.0
1763073540,3219.12,3227.97,3218.48,3225.76,6453916.0
1763073720,3225.75,3233.17,3224.38,3225.06,6557586.0
1763073900,3225.0,3228.89,3218.11,3220.71,4357938.0
1763074080,3220.71,3229.37,3217.82,3227.7,2525478.0
1763074260,3227.69,3231.57,3224.78,3231.35,2275998.0
1763074440,3231.41,3234.93,3226.99,3227.39,3840356.0
1763074620,3227.4,3227.7,3224.0,3227.53,2196014.0
1763074800,3227.72,3229.41,3214.95,3216.79,5349926.0
1763074980,3216.79,3226.44,3215.99,3225.72,2361348.0
1763075160,3226.22,3234.46,3224.1,3231.56,3599056.0
1763075340,3232.21,3237.21,3226.98,3229.25,7492216.0
1763075520,3229.25,3239.45,3227.98,3237.25,3957700.0
1763075700,3237.25,3247.99,3236.32,3247.4,6792928.0
1763075880,3247.61,3254.76,3245.13,3251.34,8813810.0
1763076060,3251.67,3253.15,3240.18,3246.85,5566838.0
1763076240,3246.85,3251.99,3240.45,3251.06,5767732.0
1763076420,3251.06,3256.17,3249.59,3252.37,4094518.0
1763076600,3252.36,3258.72,3249.6,3254.0,3635472.0
1763076780,3254.09,3269.72,3254.09,3268.17,12405314.0
1763076960,3268.34,3269.89,3265.24,3265.71,5597620.0
1763077140,3265.71,3269.99,3261.27,3263.91,5364664.0
1763077320,3263.91,3266.99,3261.25,3265.34,2952716.0
1763077500,3265.0,3265.0,3252.55,3254.95,5509788.0
1763077680,3255.3,3255.59,3245.55,3253.6,6164080.0
1763077860,3253.6,3253.93,3226.0,3237.26,13415600.0
1763078040,3237.27,3238.99,3233.1,3238.03,4156530.0
1763078220,3238.04,3238.25,3228.18,3230.13,4861516.0
1763078400,3230.12,3231.07,3218.05,3219.73,14424882.0
1763078580,3219.85,3232.29,3218.06,3219.3,5821708.0
1763078760,3219.29,3221.95,3211.24,3211.84,9794782.0
1763078940,3211.65,3224.78,3210.86,3224.2,5876760.0
1763079120,3224.19,3224.36,3215.75,3221.23,3659304.0
1763079300,3221.88,3221.88,3192.0,3200.94,16459044.0
1763079480,3203.43,3214.48,3198.09,3208.31,8987866.0
1763079660,3208.32,3212.74,3206.22,3207.08,4717602.0
1763079840,3207.09,3225.75,3207.09,3219.6,7144848.0
1763080020,3219.35,3227.68,3218.58,3221.01,5190002.0
1763080200,3221.0,3236.46,3216.37,3236.15,8413114.0
1763080380,3236.1,3239.0,3228.68,3231.01,8867608.0
1763080560,3231.01,3233.43,3215.45,3216.8,5535048.0
1763080740,3216.79,3218.6,3202.19,3202.85,9408182.0
1763080920,3202.85,3220.26,3201.27,3219.24,5559786.0
1763081100,3219.83,3224.03,3208.96,3209.28,4574572.0
1763081280,3209.93,3214.51,3202.52,3214.4,5884604.0
1763081460,3214.61,3215.48,3195.73,3197.72,10471674.0
1763081640,3197.94,3207.52,3194.87,3206.13,5887602.0
1763081820,3206.39,3207.46,3186.14,3199.56,10091936.0
1763082000,3199.22,3207.4,3185.0,3195.5,13710062.0
1763082180,3196.0,3200.18,3188.84,3194.38,5944608.0
1763082360,3194.38,3202.53,3187.25,3190.98,4655324.0
1763082540,3190.82,3197.73,3186.26,3196.7,5526046.0
1763082720,3196.27,3201.34,3191.11,3198.47,5320012.0
1763082900,3199.0,3201.74,3189.64,3201.74,6130950.0
1763083080,3202.0,3217.0,3200.17,3216.36,10756192.0
1763083260,3216.25,3216.25,3204.06,3208.53,5028606.0
1763083440,3208.51,3219.84,3208.5,3212.79,4886272.0
1763083620,3212.99,3212.99,3187.68,3197.42,10997354.0
1763083800,3197.74,3206.65,3197.25,3199.72,3098460.0
1763083980,3199.51,3211.83,3199.51,3210.43,3767352.0
1763084160,3210.43,3212.69,3199.28,3201.35,5328284.0
1763084340,3202.04,3204.2,3188.65,3188.65,5766436.0
1763084520,3188.65,3197.26,3187.0,3197.26,5552054.0
1763084700,3197.22,3202.15,3189.4,3194.42,5575382.0
1763084880,3194.96,3208.0,3192.76,3205.8,5631584.0
1763085060,3205.93,3208.65,3200.0,3205.5,2549940.0
1763085240,3205.5,3212.91,3200.0,3209.02,3247502.0
1763085420,3209.02,3209.02,3202.67,3205.39,2370656.0
1763085600,3205.85,3223.32,3203.35,3220.53,12737786.0
1763085780,3220.99,3238.67,3216.61,3233.6,11018490.0
1763085960,3233.2,3233.45,3220.61,3222.26,5715904.0
1763086140,3222.27,3229.13,3220.54,3225.49,2370080.0
1763086320,3225.28,3238.16,3224.22,3230.25,6540326.0
1763086500,3230.3,3245.0,3230.07,3243.12,6267884.0
1763086680,3243.0,3243.68,3236.0,3236.3,3416226.0
1763086860,3236.49,3238.22,3233.42,3235.25,3037590.0
1763087040,3235.24,3236.06,3233.24,3234.0,1310790.0
1763087220,3234.01,3240.84,3234.0,3235.28,1329554.0
1763087400,3235.28,3242.39,3235.23,3240.94,2086610.0
1763087580,3240.94,3244.8,3233.88,3237.84,3223784.0
1763087760,3237.52,3246.65,3235.46,3246.65,2775440.0
1763087940,3246.55,3249.67,3243.64,3249.56,4276920.0
1763088120,3249.56,3249.58,3243.32,3244.51,1697852.0
1763088300,3244.48,3246.98,3236.13,3236.47,2987174.0
1763088480,3236.86,3241.02,3228.24,3235.24,6120754.0
1763088660,3235.01,3240.66,3232.24,3232.24,2198342.0
1763088840,3232.24,3237.21,3231.14,3235.81,1643158.0
1763089020,3235.74,3238.44,3230.88,3236.25,1671156.0
1763089200,3236.28,3238.1,3227.7,3227.7,2329974.0
1763089380,3227.72,3230.01,3222.57,3226.72,3427084.0
1763089560,3226.62,3229.38,3219.22,3227.01,3581374.0
1763089740,3227.01,3231.94,3225.98,3228.73,2096138.0
1763089920,3228.74,3233.29,3227.4,3231.34,1808170.0
1763090100,3231.35,3231.51,3218.12,3227.4,4213694.0
1763090280,3227.4,3227.9,3221.33,3222.81,1907464.0
1763090460,3222.75,3226.44,3218.86,3226.23,3723006.0
1763090640,3226.22,3232.64,3224.6,3231.11,2442118.0
1763090820,3231.11,3232.97,3228.37,3232.05,1257080.0
1763091000,3232.04,3232.15,3220.99,3224.78,2395808.0
1763091180,3224.78,3229.04,3221.06,3224.2,1791632.0
1763091360,3224.05,3226.45,3219.01,3220.16,2881034.0
1763091540,3220.15,3223.49,3216.0,3217.01,2868774.0
1763091720,3217.24,3218.04,3210.48,3212.4,5595848.0
1763091900,3212.41,3214.98,3206.47,3214.97,6565536.0
1763092080,3214.97,3224.63,3213.79,3215.29,5470210.0
1763092260,3215.28,3219.26,3215.07,3217.6,1835666.0
1763092440,3217.8,3224.14,3216.81,3221.91,2590686.0
1763092620,3222.35,3226.76,3221.18,3226.5,2698276.0
1763092800,3226.5,3227.0,3223.03,3223.77,1925120.0
1763092980,3223.76,3223.78,3210.99,3211.38,3704240.0
1763093160,3211.52,3213.45,3208.07,3213.11,2479150.0
1763093340,3213.12,3215.95,3210.49,3215.11,2117246.0
1763093520,3215.11,3217.8,3211.27,3212.0,1539670.0
1763093700,3211.99,3216.53,3210.0,3216.25,1962400.0
1763093880,3216.48,3221.18,3208.72,3208.72,3192522.0
1763094060,3208.71,3212.45,3206.6,3207.3,2150602.0
1763094240,3207.3,3213.37,3206.47,3212.46,2314912.0
1763094420,3212.6,3215.04,3210.0,3213.7,2366744.0
1763094600,3213.75,3213.75,3190.61,3191.1,10164620.0
1763094780,3191.09,3194.06,3172.99,3183.93,17005778.0
1763094960,3184.33,3185.85,3108.89,3135.63,56112814.0
1763095140,3135.56,3143.79,3105.04,3126.62,43623116.0
1763095320,3126.82,3159.78,3126.13,3150.53,22675100.0
1763095500,3150.41,3171.22,3150.41,3159.12,16505954.0
1763095680,3159.71,3167.52,3139.31,3155.7,18968540.0
1763095860,3155.1,3165.3,3149.03,3159.57,9203046.0
1763096040,3159.56,3165.44,3155.7,3160.65,8276226.0
1763096220,3160.54,3164.95,3153.79,3161.25,8467782.0
1763096400,3161.34,3189.83,3158.27,3177.1,21434050.0
1763096580,3176.58,3183.32,3173.73,3174.8,6708080.0
1763096760,3174.79,3179.18,3168.22,3172.97,6332832.0
1763096940,3173.52,3174.45,3156.14,3160.41,10366886.0
1763097120,3160.69,3166.35,3157.96,3159.64,4649584.0
1763097300,3159.62,3168.65,3158.62,3165.84,5520090.0
1763097480,3165.79,3181.81,3164.35,3181.0,7039468.0
1763097660,3179.46,3181.17,3171.37,3179.76,4238530.0
1763097840,3179.77,3183.86,3175.26,3176.04,3986196.0
1763098020,3176.03,3180.16,3170.07,3170.07,3867914.0
1763098200,3170.05,3180.49,3170.01,3176.53,4111758.0
1763098380,3175.53,3176.43,3163.2,3163.99,11504570.0
1763098560,3163.99,3187.62,3157.27,3181.26,22675918.0
1763098740,3182.39,3187.13,3173.59,3185.03,8947494.0
1763098920,3185.3,3185.3,3179.23,3180.93,6695286.0
1763099100,3180.87,3183.25,3174.01,3176.56,14321876.0
1763099280,3176.65,3204.2,3175.88,3194.5,18839078.0
1763099460,3194.5,3198.02,3190.37,3191.88,4807388.0
1763099640,3192.36,3194.52,3185.77,3189.37,3372444.0
1763099820,3189.38,3192.91,3187.83,3191.14,2488136.0
1763100000,3191.14,3192.99,3183.35,3183.4,3098116.0
1763100180,3183.4,3183.65,3177.82,3181.2,4535108.0
1763100360,3181.2,3182.31,3174.65,3177.79,3694462.0
1763100540,3177.8,3180.0,3172.92,3175.04,3228330.0
1763100720,3175.05,3178.61,3164.59,3173.47,13169118.0
1763100900,3173.23,3173.78,3166.99,3168.76,3160654.0
1763101080,3169.08,3175.24,3167.48,3172.46,3923272.0
1763101260,3172.98,3174.18,3162.14,3163.56,4754364.0
1763101440,3163.57,3167.19,3158.1,3158.11,7774440.0
1763101620,3155.62,3171.36,3155.62,3166.78,8668314.0
1763101800,3166.95,3173.79,3161.89,3164.43,5197618.0
1763101980,3164.96,3167.8,3158.01,3158.47,6816032.0
1763102160,3158.48,3165.06,3147.93,3154.99,7604348.0
1763102340,3155.68,3157.81,3149.14,3153.14,9936200.0
1763102520,3153.45,3156.36,3147.03,3153.64,4873210.0
1763102700,3153.63,3157.99,3138.98,3143.13,11306422.0
1763102880,3143.1,3185.8,3133.96,3173.71,27713678.0
1763103060,3174.67,3175.5,3158.6,3166.2,13621116.0
1763103240,3166.25,3197.49,3164.22,3197.48,16818110.0
1763103420,3197.56,3223.72,3193.38,3220.88,25794190.0
1763103600,3220.19,3229.89,3208.23,3211.55,21181736.0
1763103780,3211.6,3216.8,3200.69,3206.02,16361184.0
1763103960,3206.01,3209.75,3191.94,3195.39,10335246.0
1763104140,3196.01,3203.83,3192.97,3200.18,7585394.0
1763104320,3200.29,3218.89,3194.26,3212.97,12982032.0
1763104500,3212.78,3219.88,3206.84,3210.73,7656180.0
1763104680,3210.4,3210.72,3200.09,3208.21,6314368.0
1763104860,3208.58,3213.75,3200.66,3210.13,4169034.0
1763105040,3210.14,3214.71,3205.32,3211.0,4736458.0
1763105220,3210.78,3219.6,3207.28,3219.23,5363048.0
1763105400,3218.55,3219.0,3209.43,3211.84,6242394.0
1763105580,3211.83,3212.19,3205.23,3208.44,3938976.0
1763105760,3208.73,3208.73,3195.9,3201.1,9572588.0
1763105940,3201.18,3206.57,3196.89,3198.47,5571986.0
1763106120,3198.67,3211.19,3198.67,3211.19,6555196.0
1763106300,3211.77,3238.3,3211.0,3228.83,19835818.0
1763106480,3229.61,3237.44,3222.9,3235.78,6825402.0
1763106660,3235.99,3239.32,3222.6,3223.44,8218838.0
1763106840,3222.88,3224.7,3215.01,3216.68,6093558.0
1763107020,3216.68,3220.63,3207.79,3213.95,6973816.0
1763107200,3213.91,3214.99,3208.93,3210.64,5705370.0
1763107380,3210.64,3211.59,3205.02,3205.79,3774408.0
1763107560,3205.79,3208.21,3201.53,3206.65,5235396.0
1763107740,3206.89,3207.49,3196.91,3204.58,6281004.0
1763107920,3204.58,3204.9,3196.55,3197.86,5378486.0
1763108100,3197.13,3208.05,3195.83,3207.99,3883428.0
1763108280,3207.99,3217.66,3205.71,3209.14,8490586.0
1763108460,3209.18,3211.57,3202.4,3209.34,4698264.0
1763108640,3209.34,3209.34,3186.35,3186.35,8972086.0
1763108820,3187.4,3192.7,3186.24,3192.11,8153932.0
1763109000,3191.59,3194.14,3181.94,3188.87,11013568.0
1763109180,3188.86,3197.91,3188.86,3197.82,6404316.0
1763109360,3197.6,3206.11,3196.96,3202.44,4962836.0
1763109540,3202.44,3208.45,3190.44,3200.0,4309748.0
1763109720,3199.39,3204.19,3197.44,3203.5,2292662.0
1763109900,3203.5,3203.5,3191.0,3192.39,3472964.0
1763110080,3191.94,3198.42,3190.88,3197.44,2682872.0
1763110260,3197.45,3202.91,3194.54,3201.3,2793628.0
1763110440,3201.29,3207.36,3199.76,3204.17,3028920.0
1763110620,3204.17,3206.85,3203.51,3204.96,741104.0
1763110800,3203.56,3211.29,3200.03,3210.87,2929954.0
1763110980,3209.9,3214.49,3204.42,3210.01,3681220.0
1763111160,3210.01,3210.01,3198.74,3205.85,2666510.0
1763111340,3205.84,3207.08,3197.01,3201.24,3017196.0
1763111520,3201.25,3207.0,3194.89,3198.62,2775272.0
1763111700,3198.61,3199.29,3186.3,3190.09,6623900.0
1763111880,3190.24,3191.65,3178.2,3183.59,9698916.0
1763112060,3183.58,3193.55,3182.7,3190.59,3852620.0
1763112240,3190.6,3201.56,3190.6,3194.1,4439120.0
1763112420,3194.35,3194.46,3185.98,3186.84,2595230.0
1763112600,3186.84,3189.02,3173.06,3173.36,11558798.0
1763112780,3173.4,3177.17,3148.92,3157.88,37912730.0
1763112960,3157.89,3164.99,3154.63,3159.39,9371622.0
1763113140,3159.39,3173.46,3157.81,3171.28,6154212.0
1763113320,3171.8,3172.06,3168.3,3171.9,3606598.0
1763113500,3171.85,3172.13,3160.72,3164.83,6116324.0
1763113680,3163.91,3164.64,3149.89,3158.98,8719250.0
1763113860,3159.3,3160.1,3152.08,3154.01,3506622.0
1763114040,3154.01,3158.65,3150.47,3155.89,4402024.0
1763114220,3155.89,3159.57,3154.31,3154.69,3140496.0
1763114400,3154.7,3161.95,3154.01,3161.94,5001518.0
1763114580,3161.94,3165.73,3153.0,3163.43,5492208.0
1763114760,3162.9,3167.5,3159.48,3165.82,3665826.0
1763114940,3165.83,3171.65,3165.36,3168.69,3318848.0
1763115120,3168.69,3172.34,3166.94,3168.16,2928732.0
1763115300,3168.17,3173.22,3164.44,3170.88,3293074.0
1763115480,3170.76,3184.19,3167.4,3182.53,7968332.0
1763115660,3182.51,3186.67,3178.73,3178.73,4951320.0
1763115840,3179.4,3183.78,3177.16,3183.78,2883354.0
1763116020,3183.77,3185.0,3181.23,3183.02,4117806.0
1763116200,3183.01,3187.68,3178.12,3180.69,2998882.0
1763116380,3180.74,3188.0,3179.33,3184.47,3359640.0
1763116560,3184.86,3194.65,3180.67,3190.28,5033550.0
1763116740,3191.1,3193.62,3186.02,3186.81,2857230.0
1763116920,3186.8,3189.41,3184.0,3187.57,1924290.0
1763117100,3187.57,3190.82,3186.12,3189.44,2706930.0
1763117280,3189.72,3191.18,3185.69,3187.81,1802888.0
1763117460,3187.8,3187.8,3183.29,3185.11,2214574.0
1763117640,3185.12,3186.72,3175.95,3178.19,5839414.0
1763117820,3177.71,3178.2,3171.66,3174.72,7983894.0
1763118000,3174.71,3176.14,3170.94,3175.2,5789440.0
1763118180,3174.79,3181.69,3173.32,3180.53,3998396.0
1763118360,3180.19,3180.65,3165.58,3167.23,4621620.0
1763118540,3168.1,3168.73,3162.32,3165.72,4335052.0
1763118720,3165.72,3165.73,3157.8,3163.2,4122244.0
1763118900,3163.46,3165.29,3158.57,3161.61,4464364.0
1763119080,3161.61,3164.02,3156.69,3159.01,5379848.0
1763119260,3159.0,3167.16,3158.19,3167.16,5346238.0
1763119440,3167.15,3174.78,3165.04,3165.13,6455290.0
1763119620,3165.1,3165.21,3147.16,3154.42,13544818.0
1763119800,3154.03,3156.24,3140.99,3142.1,10605292.0
1763119980,3142.1,3148.15,3136.64,3139.5,12289502.0
1763120160,3139.58,3139.58,3127.14,3129.68,15648170.0
1763120340,3129.76,3134.81,3122.78,3128.04,9654956.0
1763120520,3127.6,3138.45,3115.0,3136.27,15602250.0
1763120700,3136.27,3140.96,3125.0,3134.26,10698872.0
1763120880,3134.14,3142.79,3131.54,3138.78,10000588.0
1763121060,3139.36,3140.32,3123.27,3124.4,9463138.0
1763121240,3124.79,3130.85,3119.09,3130.06,7385884.0
1763121420,3129.98,3144.93,3128.56,3142.93,10835464.0
1763121600,3142.94,3142.94,3128.97,3131.18,8360800.0
1763121780,3131.45,3131.7,3126.86,3129.0,5812272.0
1763121960,3129.0,3133.66,3123.27,3133.12,6236918.0
1763122140,3133.33,3138.25,3123.69,3125.46,5024960.0
1763122320,3126.18,3126.23,3112.08,3119.99,17463290.0
1763122500,3120.42,3124.13,3115.0,3122.94,7111580.0
1763122680,3122.93,3128.0,3112.98,3114.59,9791748.0
1763122860,3114.91,3118.68,3110.84,3114.22,6235226.0
1763123040,3114.72,3124.41,3111.51,3123.12,7408996.0
1763123220,3123.02,3130.0,3118.1,3120.02,7188894.0
1763123400,3120.01,3127.69,3106.92,3110.02,14871500.0
1763123580,3108.79,3116.37,3088.27,3092.69,42323744.0
1763123760,3093.29,3103.31,3081.69,3093.77,24768310.0
1763123940,3093.93,3094.0,3071.65,3079.91,29117172.0
1763124120,3081.4,3082.49,3068.26,3081.64,22757190.0
1763124300,3080.8,3095.61,3077.1,3081.84,20623390.0
1763124480,3081.5,3123.33,3081.5,3116.81,30228978.0
1763124660,3116.82,3124.95,3104.65,3124.27,16327298.0
1763124840,3124.47,3132.62,3115.04,3117.6,14170278.0
1763125020,3118.23,3132.65,3117.83,3125.43,10298936.0
1763125200,3126.43,3144.04,3116.05,3141.85,16452130.0
1763125380,3141.19,3149.41,3128.59,3129.85,13784742.0
1763125560,3129.79,3130.45,3120.07,3127.75,7806876.0
1763125740,3127.92,3129.71,3121.88,3121.88,4432108.0
1763125920,3122.3,3123.18,3115.83,3118.75,9025064.0
1763126100,3118.74,3125.59,3112.44,3113.53,8646168.0
1763126280,3113.53,3115.18,3103.02,3103.48,7445404.0
1763126460,3103.48,3104.66,3087.99,3095.89,16743954.0
1763126640,3095.89,3102.5,3090.35,3097.6,9220578.0
1763126820,3097.73,3105.41,3094.71,3103.1,8330212.0
1763127000,3103.92,3107.65,3095.25,3099.13,8260072.0
1763127180,3098.94,3100.24,3075.38,3077.39,15862470.0
1763127360,3078.99,3087.13,3071.69,3085.86,12383990.0
1763127540,3085.09,3089.71,3078.16,3089.71,8187474.0
1763127720,3088.8,3091.33,3080.01,3086.74,8065676.0
1763127900,3088.08,3093.89,3082.12,3087.08,7008366.0
1763128080,3087.47,3099.99,3082.11,3098.1,7277706.0
1763128260,3098.72,3132.62,3097.6,3124.61,29412654.0
1763128440,3124.19,3132.94,3119.75,3126.58,12670346.0
1763128620,3126.63,3127.53,3115.41,3120.63,8072622.0
1763128800,3120.64,3127.28,3115.18,3121.7,7264706.0
1763128980,3121.79,3140.46,3121.26,3137.94,11580118.0
1763129160,3137.85,3145.99,3133.1,3133.1,15760816.0
1763129340,3132.38,3140.77,3127.69,3130.0,10735004.0
1763129520,3130.06,3134.44,3128.97,3134.07,5018032.0
1763129700,3134.08,3146.8,3132.85,3141.12,9139898.0
1763129880,3142.0,3146.72,3139.0,3139.0,5843226.0
1763130060,3139.01,3154.3,3137.72,3149.39,10234866.0
1763130240,3149.38,3162.66,3146.8,3150.21,14459260.0
1763130420,3149.8,3150.01,3132.05,3133.02,13046144.0
1763130600,3133.21,3149.53,3115.39,3121.48,23128778.0
1763130780,3119.68,3168.49,3106.3,3167.25,35904516.0
1763130960,3166.4,3193.0,3164.05,3188.75,46025018.0
1763131140,3187.31,3191.99,3171.34,3187.55,18679942.0
1763131320,3188.37,3208.66,3178.76,3199.84,27409312.0
1763131500,3198.49,3210.2,3193.4,3201.39,21960536.0
1763131680,3201.63,3217.78,3187.45,3191.35,30158826.0
1763131860,3190.8,3218.82,3188.39,3208.64,20423774.0
1763132040,3209.05,3211.9,3193.79,3197.77,12714134.0
1763132220,3197.9,3202.21,3195.0,3197.86,6532960.0
1763132400,3197.74,3197.74,3176.85,3176.85,15051554.0
1763132580,3177.1,3184.67,3174.53,3180.91,11174098.0
1763132760,3182.2,3194.98,3180.18,3186.28,9530044.0
1763132940,3186.19,3192.16,3177.65,3178.8,8516436.0
1763133120,3178.79,3180.7,3159.82,3168.41,17090178.0
1763133300,3168.21,3185.24,3164.5,3182.95,12458530.0
1763133480,3182.13,3190.21,3173.76,3185.11,8678788.0
1763133660,3184.47,3193.18,3174.6,3180.94,9028648.0
1763133840,3179.57,3188.03,3168.81,3183.59,6848808.0
1763134020,3184.39,3214.47,3183.91,3199.91,20603702.0
1763134200,3200.0,3213.17,3191.81,3196.89,10150748.0
1763134380,3197.63,3201.92,3191.52,3194.48,5718752.0
1763134560,3193.84,3206.3,3189.68,3201.58,6902206.0
1763134740,3201.65,3206.78,3193.71,3196.4,5920418.0
1763134920,3196.4,3206.89,3195.7,3205.01,4782696.0
1763135100,3203.98,3224.86,3199.02,3224.23,16731740.0
1763135280,3223.81,3232.71,3218.64,3225.32,14451344.0
1763135460,3224.82,3229.75,3214.56,3215.07,8279488.0
1763135640,3214.86,3217.68,3191.22,3195.62,16702302.0
1763135820,3195.65,3197.28,3186.52,3195.73,9327396.0
1763136000,3195.72,3197.96,3191.38,3196.08,6546758.0
1763136180,3196.55,3197.47,3181.5,3184.19,7988232.0
1763136360,3184.82,3194.45,3183.16,3194.32,4494952.0
1763136540,3194.32,3203.72,3192.17,3202.07,8270418.0
1763136720,3202.44,3204.38,3196.91,3199.25,3945036.0
1763136900,3199.54,3206.85,3197.34,3201.42,5028156.0
1763137080,3201.58,3202.29,3191.33,3193.46,5602350.0
1763137260,3194.15,3212.17,3193.34,3210.99,5767948.0
1763137440,3211.03,3229.01,3208.1,3228.88,12463586.0
1763137620,3228.87,3249.55,3224.64,3236.01,22686270.0
1763137800,3237.08,3238.77,3229.27,3235.61,8004018.0
1763137980,3235.61,3247.37,3235.61,3245.53,9587166.0
1763138160,3245.36,3255.87,3244.07,3248.91,11421730.0
1763138340,3249.01,3249.04,3238.01,3243.5,7684714.0
1763138520,3243.49,3243.49,3232.56,3235.6,5152090.0
1763138700,3235.47,3235.47,3227.0,3227.21,5189964.0
1763138880,3227.01,3242.43,3226.38,3240.2,5234764.0
1763139060,3240.21,3240.44,3233.26,3236.31,4241828.0
1763139240,3236.3,3237.98,3229.79,3233.14,3767946.0
1763139420,3233.14,3234.66,3229.13,3229.93,1939372.0
1763139600,3229.92,3232.04,3225.71,3230.21,4762216.0
1763139780,3230.72,3234.96,3229.31,3230.85,2776384.0
1763139960,3230.64,3232.75,3225.71,3232.0,2815220.0
1763140140,3232.39,3244.28,3230.02,3241.91,3369990.0
1763140320,3241.58,3241.58,3232.89,3236.16,3174408.0
1763140500,3236.33,3236.33,3226.85,3232.55,4247372.0
1763140680,3232.55,3233.35,3217.25,3219.2,6347846.0
1763140860,3218.78,3228.81,3218.78,3225.2,3084906.0
1763141040,3225.22,3226.02,3210.74,3214.04,6386380.0
1763141220,3214.04,3215.99,3207.14,3215.25,4624634.0
1763141400,3215.24,3215.25,3204.51,3208.55,4233276.0
1763141580,3208.31,3215.21,3207.86,3214.34,2726018.0
1763141760,3214.12,3215.62,3204.04,3215.24,5276862.0
1763141940,3215.78,3215.78,3205.01,3205.55,3144414.0
1763142120,3205.02,3209.64,3203.03,3207.09,5039048.0
1763142300,3207.1,3209.4,3186.07,3190.18,11518520.0
1763142480,3190.17,3190.17,3177.79,3178.96,11652218.0
1763142660,3179.12,3184.64,3160.74,3179.99,24885062.0
1763142840,3180.05,3188.35,3176.44,3182.33,6845522.0
1763143020,3182.14,3186.41,3171.13,3178.83,6161426.0
1763143200,3178.55,3178.55,3167.15,3173.79,6784048.0
1763143380,3173.8,3180.61,3167.52,3174.65,6049622.0
1763143560,3174.91,3186.49,3174.65,3181.26,6131574.0
1763143740,3181.47,3195.99,3180.34,3191.04,7241430.0
1763143920,3190.85,3207.47,3190.4,3201.71,9507478.0
1763144100,3202.44,3203.54,3191.14,3191.14,5446348.0
1763144280,3191.4,3193.49,3186.6,3191.55,4175722.0
1763144460,3191.44,3192.14,3178.57,3180.7,4496992.0
1763144640,3181.02,3188.16,3178.0,3180.73,2360286.0
1763144820,3180.46,3195.24,3180.45,3194.0,3169254.0
1763145000,3193.08,3200.67,3189.78,3200.0,5228908.0
1763145180,3199.81,3200.86,3183.24,3185.19,4898588.0
1763145360,3184.93,3184.93,3171.67,3172.8,5398702.0
1763145540,3173.2,3173.85,3165.4,3170.64,4347786.0
1763145720,3170.47,3170.58,3159.21,3163.68,9777436.0
1763145900,3163.68,3166.0,3153.34,3155.34,7629398.0
1763146080,3155.38,3169.84,3154.86,3166.46,8657930.0
1763146260,3165.71,3174.97,3162.84,3174.91,6839482.0
1763146440,3174.07,3176.33,3162.07,3164.24,6555914.0
1763146620,3164.25,3168.76,3158.87,3167.95,4149278.0
1763146800,3166.69,3171.04,3159.58,3167.52,5641478.0
1763146980,3167.52,3169.04,3158.55,3160.2,5557058.0
1763147160,3160.2,3169.66,3160.2,3168.32,3660584.0
1763147340,3168.32,3186.65,3165.76,3179.11,8860030.0
1763147520,3179.42,3191.65,3179.42,3191.01,6637338.0
1763147700,3190.4,3201.12,3189.79,3197.31,10126540.0
1763147880,3197.31,3212.02,3196.27,3211.33,6923758.0
1763148060,3211.47,3219.57,3211.47,3212.38,7747154.0
1763148240,3212.37,3216.17,3205.61,3206.27,4320466.0
1763148420,3206.65,3213.51,3206.65,3208.79,2948928.0
1763148600,3208.89,3209.18,3195.22,3197.61,7360666.0
1763148780,3197.6,3201.05,3194.02,3194.44,3669962.0
1763148960,3194.45,3198.2,3190.52,3195.24,3320338.0
1763149140,3195.4,3196.5,3187.82,3188.54,3181106.0
1763149320,3188.53,3193.45,3188.07,3188.43,2204114.0
1763149500,3188.43,3204.15,3184.37,3201.12,4790352.0
1763149680,3201.11,3209.69,3195.21,3206.99,3566862.0
1763149860,3207.01,3214.65,3205.97,3210.14,3270552.0
1763150040,3210.15,3210.15,3199.46,3201.79,2392558.0
1763150220,3201.78,3207.84,3201.28,3206.37,1745012.0
1763150400,3206.58,3212.04,3205.43,3211.08,2040158.0
1763150580,3211.08,3211.6,3202.53,3208.76,1754912.0
1763150760,3209.01,3210.01,3193.87,3195.17,3275594.0
1763150940,3194.65,3200.72,3189.55,3189.55,2828418.0
1763151120,3189.69,3193.19,3185.26,3188.4,3056666.0
1763151300,3188.4,3194.99,3187.57,3193.21,2278638.0
1763151480,3193.18,3193.23,3183.61,3189.58,3597136.0
1763151660,3189.08,3190.79,3172.31,3174.42,6154982.0
1763151840,3174.43,3179.42,3171.0,3173.24,3014078.0
1763152020,3172.62,3174.69,3167.38,3169.0,2940258.0
1763152200,3168.64,3171.43,3166.01,3170.61,3016462.0
1763152380,3170.23,3181.53,3168.53,3177.2,6103346.0
1763152560,3177.21,3178.08,3156.27,3156.27,8282370.0
1763152740,3156.33,3157.86,3136.51,3136.7,14431908.0
1763152920,3137.11,3142.24,3121.23,3129.07,13046568.0
1763153100,3128.84,3134.81,3121.45,3124.75,10763226.0
1763153280,3126.26,3138.35,3123.12,3128.4,7071978.0
1763153460,3128.07,3135.03,3123.06,3133.23,6199046.0
1763153640,3132.53,3135.87,3125.56,3132.52,5960078.0
1763153820,3132.53,3136.45,3127.99,3135.94,5706444.0
1763154000,3136.48,3145.24,3123.27,3135.9,6855508.0
1763154180,3135.91,3148.67,3135.91,3147.66,6379078.0
1763154360,3148.15,3167.15,3144.01,3161.83,9706422.0
1763154540,3162.12,3163.08,3153.62,3161.66,3777838.0
1763154720,3161.77,3161.77,3151.66,3158.26,2472178.0
1763154900,3158.26,3158.62,3149.17,3152.02,3149722.0
1763155080,3152.03,3162.17,3151.74,3162.17,2613270.0
1763155260,3162.39,3173.39,3161.73,3164.86,7082202.0
1763155440,3165.4,3171.24,3161.69,3163.41,2033656.0
1763155620,3162.79,3164.57,3154.09,3158.32,4172218.0
1763155800,3158.33,3162.46,3156.42,3158.48,1971936.0
1763155980,3158.69,3165.04,3157.06,3158.56,2154412.0
1763156160,3158.5,3162.67,3153.65,3160.29,1495822.0
1763156340,3160.28,3162.62,3158.64,3161.62,1326598.0
1763156520,3161.62,3170.98,3160.83,3167.79,4402162.0
1763156700,3167.79,3174.0,3163.96,3168.08,3619282.0
1763156880,3168.08,3171.21,3164.37,3164.92,1374604.0
1763157060,3164.92,3169.35,3164.39,3166.73,1286758.0
1763157240,3166.85,3168.6,3162.93,3168.6,926966.0
1763157420,3168.6,3171.06,3165.54,3165.97,2549370.0
1763157600,3165.97,3172.96,3165.42,3171.39,2598790.0
1763157780,3171.18,3179.38,3170.92,3177.37,4109738.0
1763157960,3177.38,3180.46,3172.16,3172.69,2354356.0
1763158140,3172.69,3173.15,3162.86,3163.62,1870282.0
1763158320,3162.96,3163.68,3142.01,3143.42,7809028.0
1763158500,3144.83,3152.07,3142.06,3152.05,5105238.0
1763158680,3152.05,3152.77,3145.77,3145.8,2216488.0
1763158860,3144.98,3151.12,3144.13,3146.35,2998806.0
1763159040,3146.35,3156.05,3140.62,3155.12,5114230.0
1763159220,3155.36,3168.64,3152.24,3167.28,3966186.0
1763159400,3167.29,3184.29,3164.44,3184.13,5127006.0
1763159580,3184.13,3185.86,3168.57,3171.39,4443714.0
1763159760,3171.74,3176.0,3171.12,3171.49,1615400.0
1763159940,3171.43,3172.68,3164.16,3167.95,1459874.0
1763160120,3167.95,3173.95,3167.94,3172.75,890160.0
1763160300,3172.7,3179.46,3172.3,3175.95,1117430.0
1763160480,3175.94,3175.95,3162.23,3168.0,1502110.0
1763160660,3168.0,3168.3,3155.33,3156.78,2377322.0
1763160840,3156.78,3158.33,3146.49,3149.05,3768898.0
1763161020,3149.06,3158.0,3149.06,3157.71,1742368.0
1763161200,3157.71,3157.71,3143.0,3145.25,1545704.0
1763161380,3145.24,3145.25,3104.07,3104.71,14187622.0
1763161560,3103.42,3106.65,3088.33,3094.7,18506458.0
1763161740,3094.69,3116.94,3092.08,3116.85,7093732.0
1763161920,3116.85,3120.47,3110.11,3119.83,4103718.0
1763162100,3119.83,3119.83,3108.01,3113.99,3345062.0
1763162280,3113.99,3125.59,3111.15,3116.51,3353546.0
1763162460,3116.39,3118.05,3097.74,3101.09,4361648.0
1763162640,3100.92,3108.88,3094.96,3108.86,3281556.0
1763162820,3108.87,3111.01,3103.15,3106.08,1628060.0
1763163000,3105.51,3110.78,3096.95,3108.64,5076468.0
1763163180,3108.65,3111.32,3102.99,3104.45,2712180.0
1763163360,3104.57,3120.21,3104.57,3118.88,3570748.0
1763163540,3118.87,3120.44,3115.97,3117.44,2280508.0
1763163720,3117.21,3121.75,3114.55,3118.91,2491324.0
1763163900,3119.42,3128.07,3118.79,3127.0,3376056.0
1763164080,3127.17,3131.84,3122.96,3127.3,3961904.0
1763164260,3127.29,3129.99,3113.47,3115.98,3871582.0
1763164440,3116.3,3116.61,3100.51,3100.79,8307196.0
1763164620,3100.84,3112.0,3100.84,3111.2,4957080.0
1763164800,3111.2,3133.0,3109.35,3132.48,8516796.0
1763164980,3132.58,3132.58,3124.19,3124.58,3520544.0
1763165160,3124.24,3142.21,3124.24,3140.64,8241372.0
1763165340,3140.51,3144.2,3132.71,3143.1,3549960.0
1763165520,3143.83,3145.26,3138.4,3142.19,3076774.0
1763165700,3142.18,3142.82,3134.61,3136.38,2537738.0
1763165880,3136.6,3144.0,3132.92,3140.53,2990846.0
1763166060,3140.53,3145.05,3137.32,3142.91,2263582.0
1763166240,3142.9,3149.81,3141.32,3145.69,2940246.0
1763166420,3145.68,3145.92,3138.2,3143.49,2124786.0
1763166600,3143.49,3144.39,3132.6,3132.88,2520784.0
1763166780,3132.9,3132.9,3127.19,3127.92,4015416.0
1763166960,3127.91,3130.99,3126.29,3126.97,4101796.0
1763167140,3126.98,3127.84,3117.92,3127.83,3124600.0
1763167320,3127.24,3134.71,3125.08,3133.09,2516492.0
1763167500,3133.4,3133.99,3122.4,3127.93,2604252.0
1763167680,3127.93,3128.21,3116.7,3118.69,3977518.0
1763167860,3118.69,3125.0,3118.68,3121.62,1893552.0
1763168040,3121.62,3140.26,3118.66,3135.1,6251326.0
1763168220,3135.25,3141.23,3135.25,3139.97,2811238.0
1763168400,3139.88,3141.21,3130.19,3130.56,2656668.0
1763168580,3130.55,3132.74,3123.01,3126.41,3209214.0
1763168760,3126.41,3133.64,3123.5,3133.64,1976988.0
1763168940,3133.63,3135.84,3129.1,3135.6,1621822.0
1763169120,3135.59,3147.99,3132.15,3145.77,4585102.0
1763169300,3145.15,3150.66,3143.93,3147.06,2495596.0
1763169480,3145.75,3153.61,3145.15,3150.84,3251224.0
1763169660,3150.83,3150.83,3144.34,3145.55,2047098.0
1763169840,3145.54,3146.72,3142.62,3142.7,2885010.0
1763170020,3142.23,3147.62,3141.0,3146.27,1475474.0
1763170200,3146.28,3153.86,3145.9,3149.18,2413792.0
1763170380,3149.18,3155.6,3148.58,3154.31,2836650.0
1763170560,3154.31,3157.18,3152.13,3153.99,2212790.0
1763170740,3153.21,3158.49,3151.8,3155.09,1798732.0
1763170920,3155.17,3161.69,3155.0,3159.71,1817058.0
1763171100,3159.71,3162.98,3157.13,3158.37,2431234.0
1763171280,3158.23,3166.86,3158.23,3165.35,3211492.0
1763171460,3165.14,3172.0,3160.0,3171.38,4882200.0
1763171640,3171.32,3177.9,3167.2,3169.8,6060182.0
1763171820,3169.61,3173.17,3166.76,3172.11,1821726.0
1763172000,3172.12,3172.21,3165.17,3166.18,3582760.0
1763172180,3166.18,3168.38,3164.1,3167.74,1307286.0
1763172360,3167.75,3168.63,3164.07,3166.36,1337306.0
1763172540,3166.35,3169.41,3165.03,3167.35,974778.0
1763172720,3167.34,3168.67,3165.23,3165.6,795004.0
1763172900,3165.18,3173.44,3161.41,3173.44,1850640.0
1763173080,3173.83,3176.16,3168.77,3171.92,2500310.0
1763173260,3171.92,3175.48,3167.14,3172.79,2339310.0
1763173440,3172.78,3173.3,3168.19,3170.65,1225888.0
1763173620,3170.65,3175.57,3168.54,3174.67,1996770.0
1763173800,3174.69,3175.62,3167.91,3170.27,2587526.0
1763173980,3170.11,3173.14,3167.84,3169.45,949782.0
1763174160,3169.46,3172.43,3168.0,3170.46,1195738.0
1763174340,3170.46,3188.06,3170.01,3182.87,9476004.0
1763174520,3182.64,3188.3,3180.3,3187.2,5362710.0
1763174700,3187.38,3191.87,3183.45,3184.96,6990174.0
1763174880,3184.96,3186.32,3181.34,3185.33,4714242.0
1763175060,3185.0,3188.23,3180.2,3187.06,2164476.0
1763175240,3187.54,3190.41,3181.62,3185.46,1962618.0
1763175420,3185.47,3192.48,3185.21,3192.47,4130300.0
1763175600,3192.14,3192.8,3186.0,3187.24,2858234.0
1763175780,3187.24,3187.37,3182.57,3184.51,2404226.0
1763175960,3184.43,3185.89,3182.56,3184.19,1567158.0
1763176140,3184.19,3186.48,3182.59,3184.74,1584374.0
1763176320,3184.92,3188.63,3183.71,3186.62,2002178.0
1763176500,3186.63,3188.64,3184.21,3185.42,1705904.0
1763176680,3185.42,3191.91,3183.54,3185.0,4154118.0
1763176860,3185.08,3187.35,3182.94,3185.36,4519878.0
1763177040,3185.37,3187.59,3182.38,3187.15,3571978.0
1763177220,3187.14,3189.57,3183.04,3183.04,3470386.0
1763177400,3183.01,3184.02,3178.6,3179.0,5341772.0
1763177580,3179.1,3179.22,3173.67,3175.95,6251674.0
1763177760,3176.55,3176.88,3173.0,3174.71,2642052.0
1763177940,3174.71,3175.05,3166.2,3166.75,4290586.0
1763178120,3166.75,3177.32,3166.01,3175.56,3815008.0
1763178300,3175.56,3176.28,3172.81,3174.25,2888150.0
1763178480,3174.24,3177.34,3173.51,3177.29,1047490.0
1763178660,3177.28,3177.56,3172.75,3174.97,1389078.0
1763178840,3174.66,3178.33,3173.54,3176.94,1088268.0
1763179020,3176.99,3178.46,3176.99,3177.88,1103370.0
1763179200,3178.0,3179.84,3176.73,3179.84,1264588.0
1763179380,3179.93,3181.44,3176.9,3176.9,1113158.0
1763179560,3176.89,3176.89,3173.05,3173.87,1313616.0
1763179740,3173.87,3178.32,3172.66,3176.5,1405818.0
1763179920,3176.78,3182.95,3176.78,3181.11,1531044.0
1763180100,3180.49,3190.88,3180.15,3188.04,4099632.0
1763180280,3188.44,3189.2,3181.8,3181.8,3358882.0
1763180460,3181.8,3185.1,3177.39,3179.31,3491112.0
1763180640,3179.31,3180.0,3171.19,3172.92,2252274.0
1763180820,3172.91,3172.99,3171.0,3171.7,2421780.0
1763181000,3172.14,3172.14,3165.17,3166.21,4619166.0
1763181180,3166.21,3170.3,3165.9,3169.92,1940314.0
1763181360,3169.92,3172.39,3168.93,3169.22,1367556.0
1763181540,3169.22,3169.45,3162.45,3165.82,2785998.0
1763181720,3165.82,3166.37,3161.55,3161.55,1315866.0
1763181900,3161.08,3162.88,3158.48,3162.88,4318254.0
1763182080,3162.68,3164.39,3161.01,3164.38,1837042.0
1763182260,3164.38,3170.08,3162.76,3170.08,1302508.0
1763182440,3169.36,3174.18,3167.51,3171.66,3145962.0
1763182620,3171.66,3171.67,3168.9,3170.7,964978.0
1763182800,3170.71,3170.71,3168.16,3168.17,1517708.0
1763182980,3167.98,3170.4,3166.53,3170.27,1101574.0
1763183160,3170.27,3175.09,3168.0,3168.41,2138266.0
1763183340,3168.41,3168.82,3164.26,3164.39,1202332.0
1763183520,3164.39,3165.01,3160.08,3161.98,2971792.0
1763183700,3161.97,3175.12,3161.49,3173.47,1851206.0
1763183880,3173.62,3175.87,3172.5,3174.05,1920798.0
1763184060,3174.2,3174.35,3170.47,3170.47,1530640.0
1763184240,3170.39,3172.0,3169.25,3171.01,1146054.0
1763184420,3170.52,3172.18,3167.4,3169.2,1160316.0
1763184600,3169.19,3172.41,3167.28,3171.66,1248068.0
1763184780,3171.66,3174.85,3170.0,3170.0,1864046.0
1763184960,3170.01,3171.93,3168.63,3169.51,391156.0
1763185140,3169.34,3170.71,3167.01,3170.71,617744.0
1763185320,3170.71,3174.0,3170.71,3173.74,1622092.0
1763185500,3173.75,3179.57,3171.99,3177.53,1588446.0
1763185680,3177.53,3179.41,3176.18,3177.23,806486.0
1763185860,3177.76,3181.4,3177.76,3179.65,1914182.0
1763186040,3179.66,3182.0,3178.55,3180.71,1566220.0
1763186220,3180.71,3180.71,3177.11,3177.5,1197426.0
1763186400,3177.49,3178.23,3175.69,3176.98,1139912.0
1763186580,3176.98,3178.24,3174.59,3176.2,1434424.0
1763186760,3176.4,3180.05,3174.61,3179.6,1183688.0
1763186940,3179.6,3179.6,3177.72,3179.36,934160.0
1763187120,3179.36,3181.3,3179.08,3179.28,668532.0
1763187300,3179.29,3181.72,3177.5,3181.29,914584.0
1763187480,3181.29,3181.84,3178.27,3181.54,1164402.0
1763187660,3181.54,3182.22,3179.74,3181.75,1068416.0
1763187840,3181.76,3183.06,3178.88,3178.88,1484512.0
1763188020,3178.88,3178.88,3176.42,3177.17,1030454.0
1763188200,3177.17,3180.68,3176.05,3180.68,1157386.0
1763188380,3180.68,3180.68,3177.9,3179.18,825312.0
1763188560,3179.18,3186.33,3178.64,3184.92,2374902.0
1763188740,3184.91,3184.92,3175.61,3175.61,2114464.0
1763188920,3175.46,3175.46,3166.23,3169.07,3832922.0
1763189100,3168.69,3172.49,3165.43,3169.68,3422510.0
1763189280,3169.68,3170.67,3168.23,3169.22,1526598.0
1763189460,3169.23,3176.8,3169.22,3176.54,1939610.0
1763189640,3176.66,3180.0,3174.89,3174.89,1395004.0
1763189820,3174.97,3174.97,3172.0,3173.99,1283898.0
1763190000,3173.98,3173.99,3168.58,3172.0,1339300.0
1763190180,3172.49,3174.0,3169.2,3172.31,2172324.0
1763190360,3172.31,3176.83,3172.31,3174.95,1712444.0
1763190540,3174.95,3180.0,3174.95,3178.05,1272936.0
1763190720,3177.93,3181.91,3177.93,3180.93,1266636.0
1763190900,3180.93,3180.93,3176.37,3177.22,812720.0
1763191080,3177.23,3179.36,3176.47,3176.89,611458.0
1763191260,3176.89,3179.4,3174.03,3178.02,1718076.0
1763191440,3178.02,3184.0,3178.02,3181.59,1925384.0
1763191620,3181.8,3182.87,3178.42,3180.7,758286.0
1763191800,3180.71,3180.71,3177.31,3179.7,843480.0
1763191980,3179.66,3181.18,3176.71,3177.86,624114.0
1763192160,3177.86,3178.84,3173.7,3173.7,1646118.0
1763192340,3173.7,3176.89,3170.85,3172.48,1536904.0
1763192520,3172.74,3173.71,3171.0,3171.83,1109664.0
1763192700,3171.83,3173.27,3167.3,3171.0,2400714.0
1763192880,3170.99,3172.64,3168.54,3172.03,1340318.0
1763193060,3172.29,3174.85,3171.5,3174.58,1712696.0
1763193240,3174.58,3175.48,3173.16,3175.24,937324.0
1763193420,3175.24,3175.96,3174.0,3174.99,547650.0
1763193600,3174.98,3176.6,3161.84,3165.9,4044582.0
1763193780,3166.63,3168.47,3162.26,3164.4,1552232.0
1763193960,3164.5,3166.74,3162.12,3166.05,2522960.0
1763194140,3166.06,3168.76,3163.78,3166.87,1720214.0
1763194320,3166.88,3167.52,3163.35,3164.98,849492.0
1763194500,3164.74,3164.95,3160.25,3164.38,2583552.0
1763194680,3164.38,3165.87,3162.52,3164.97,1251266.0
1763194860,3164.97,3165.12,3151.9,3153.51,9584916.0
1763195040,3153.14,3155.67,3150.01,3150.92,6801812.0
1763195220,3150.92,3157.35,3149.9,3156.77,3446508.0
1763195400,3156.77,3157.36,3152.0,3152.0,2446028.0
1763195580,3152.0,3157.49,3150.77,3157.4,3193904.0
1763195760,3157.44,3166.58,3157.43,3159.5,5599282.0
1763195940,3159.34,3164.21,3157.82,3158.59,2159904.0
1763196120,3158.6,3160.55,3146.23,3147.54,4421246.0
1763196300,3148.34,3150.08,3138.14,3139.57,9970004.0
1763196480,3139.02,3145.21,3138.14,3142.84,4655128.0
1763196660,3142.84,3142.84,3133.94,3136.31,5535992.0
1763196840,3135.74,3141.0,3134.44,3139.03,3740222.0
1763197020,3139.02,3144.57,3138.66,3141.82,2734238.0
1763197200,3141.51,3142.56,3137.9,3138.22,2519270.0
1763197380,3138.58,3145.8,3137.12,3145.24,4158610.0
1763197560,3145.24,3145.83,3139.56,3145.07,1558568.0
1763197740,3145.08,3157.67,3144.52,3155.84,6402620.0
1763197920,3155.84,3158.66,3155.36,3158.61,3013386.0
1763198100,3158.51,3159.39,3154.45,3155.3,2111984.0
1763198280,3155.3,3155.83,3152.22,3154.8,1701064.0
1763198460,3154.79,3164.0,3154.79,3163.97,2958500.0
1763198640,3163.5,3163.97,3160.81,3161.1,1255504.0
1763198820,3161.1,3161.31,3157.96,3157.96,1941210.0
1763199000,3157.96,3158.73,3151.63,3155.26,1409454.0
1763199180,3155.26,3157.53,3154.25,3155.92,1475376.0
1763199360,3155.63,3159.51,3155.25,3158.99,1094566.0
1763199540,3158.99,3161.82,3158.26,3159.99,1553798.0
1763199720,3159.99,3163.22,3159.64,3160.52,1345674.0
1763199900,3160.27,3160.49,3153.73,3153.73,1386762.0
1763200080,3153.85,3154.93,3143.85,3146.41,5966610.0
1763200260,3146.41,3151.57,3145.37,3150.79,2254594.0
1763200440,3150.73,3152.47,3150.23,3151.16,1166760.0
1763200620,3150.88,3151.99,3150.0,3150.65,350788.0
1763200800,3151.34,3151.69,3144.4,3146.17,2900940.0
1763200980,3146.18,3149.47,3145.0,3149.46,1504384.0
1763201160,3149.46,3152.22,3148.2,3148.59,1953850.0
1763201340,3148.59,3149.0,3144.4,3146.96,2269314.0
1763201520,3146.95,3150.64,3146.21,3150.25,1999196.0
1763201700,3150.25,3150.25,3145.01,3148.78,1549434.0
1763201880,3148.79,3154.38,3148.78,3154.37,5269736.0
1763202060,3154.37,3159.85,3153.89,3155.85,3902476.0
1763202240,3155.84,3157.64,3154.41,3156.35,1389818.0
1763202420,3156.36,3159.0,3155.76,3157.68,1475994.0
1763202600,3157.67,3159.68,3156.87,3157.88,1765474.0
1763202780,3157.88,3158.19,3155.82,3156.13,778834.0
1763202960,3156.13,3156.33,3153.85,3154.32,910134.0
1763203140,3154.1,3159.39,3153.67,3159.39,3274412.0
1763203320,3159.72,3168.0,3159.72,3167.06,3949270.0
1763203500,3166.8,3167.98,3164.15,3165.91,1992678.0
1763203680,3166.14,3167.0,3165.3,3165.77,1237834.0
1763203860,3165.77,3170.35,3164.62,3169.52,2685940.0
1763204040,3169.13,3169.5,3167.69,3169.0,1256692.0
1763204220,3169.0,3169.74,3167.32,3167.41,801996.0
1763204400,3167.41,3169.02,3167.0,3169.02,1513686.0
1763204580,3169.02,3170.99,3164.4,3164.53,1707966.0
1763204760,3164.54,3165.27,3159.89,3163.69,2481886.0
1763204940,3163.7,3168.73,3163.0,3168.73,1737458.0
1763205120,3168.72,3170.3,3163.0,3164.21,1651928.0
1763205300,3164.37,3165.52,3157.0,3158.35,2152990.0
1763205480,3158.62,3163.76,3158.03,3162.45,2248516.0
1763205660,3162.45,3163.1,3160.32,3162.19,477908.0
1763205840,3162.19,3164.88,3160.0,3163.23,759678.0
1763206020,3163.23,3165.15,3162.98,3164.5,606720.0
1763206200,3164.39,3165.48,3157.04,3159.01,3243814.0
1763206380,3159.19,3160.56,3158.17,3158.2,1394896.0
1763206560,3158.2,3162.54,3157.05,3159.36,1517328.0
1763206740,3159.35,3160.93,3156.07,3160.74,1354238.0
1763206920,3160.74,3161.15,3157.21,3158.0,1206588.0
1763207100,3157.8,3157.81,3149.15,3153.33,3252368.0
1763207280,3153.34,3153.91,3149.64,3150.4,2847226.0
1763207460,3150.41,3151.19,3147.0,3149.61,3007874.0
1763207640,3149.62,3151.79,3145.36,3149.41,3028986.0
1763207820,3149.42,3151.22,3148.99,3151.22,1507266.0
1763208000,3151.22,3152.42,3146.58,3149.31,2262420.0
1763208180,3148.46,3149.92,3146.13,3148.25,1125332.0
1763208360,3147.77,3150.68,3147.0,3147.98,719162.0
1763208540,3147.98,3152.14,3146.0,3151.98,1956722.0
1763208720,3151.98,3158.04,3150.72,3157.69,2741030.0
1763208900,3157.69,3159.46,3155.23,3156.72,3111056.0
1763209080,3156.08,3164.32,3153.39,3162.99,2120262.0
1763209260,3162.99,3166.83,3161.71,3163.96,3028380.0
1763209440,3163.95,3166.29,3162.74,3163.77,1440542.0
1763209620,3164.02,3166.0,3163.4,3163.91,1284574.0
1763209800,3163.76,3163.76,3159.86,3160.01,2682054.0
1763209980,3160.02,3164.51,3159.59,3162.98,609766.0
1763210160,3163.1,3166.44,3161.44,3162.1,1235186.0
1763210340,3162.1,3162.1,3160.19,3160.57,1347102.0
1763210520,3160.58,3161.7,3154.04,3155.85,2198854.0
1763210700,3155.84,3157.0,3153.0,3153.79,1601472.0
1763210880,3153.79,3157.0,3153.4,3153.9,1437720.0
1763211060,3153.9,3161.62,3153.9,3161.31,1415730.0
1763211240,3161.31,3163.0,3161.31,3161.35,1236258.0
1763211420,3161.34,3161.96,3159.11,3160.92,538396.0
1763211600,3160.92,3160.92,3157.91,3160.69,1132344.0
1763211780,3160.68,3161.88,3157.85,3160.17,1593264.0
1763211960,3160.29,3169.52,3159.8,3169.51,1552622.0
1763212140,3169.23,3170.64,3165.98,3168.58,2995506.0
1763212320,3168.58,3169.41,3165.94,3166.13,2081178.0
1763212500,3166.14,3172.58,3165.0,3170.79,4724248.0
1763212680,3170.79,3174.11,3170.53,3174.1,2239660.0
1763212860,3174.11,3180.56,3172.89,3176.61,7289836.0
1763213040,3176.61,3180.7,3175.95,3177.66,3963176.0
1763213220,3177.65,3177.92,3175.85,3176.9,2093142.0
1763213400,3176.91,3178.31,3172.5,3177.69,2818028.0
1763213580,3177.75,3179.59,3176.0,3177.15,2078910.0
1763213760,3177.14,3181.4,3177.14,3180.4,2324574.0
1763213940,3180.39,3182.51,3175.81,3176.19,2498364.0
1763214120,3176.19,3177.43,3175.67,3175.7,1355430.0
1763214300,3175.9,3176.71,3170.79,3175.67,2650034.0
1763214480,3175.99,3176.0,3170.76,3171.02,1458950.0
1763214660,3171.02,3176.0,3170.66,3175.02,1240626.0
1763214840,3175.02,3185.27,3174.94,3180.43,10177296.0
1763215020,3180.5,3197.56,3180.5,3191.23,17797394.0
1763215200,3191.29,3191.53,3186.57,3187.25,4205836.0
1763215380,3187.62,3188.17,3185.1,3187.59,2487822.0
1763215560,3187.56,3188.89,3184.0,3185.04,1897768.0
1763215740,3185.04,3187.34,3183.95,3187.09,1236560.0
1763215920,3187.08,3190.71,3186.79,3189.34,2988980.0
1763216100,3189.69,3191.44,3184.08,3184.51,3093510.0
1763216280,3184.41,3185.0,3180.0,3182.07,2748798.0
1763216460,3182.07,3187.11,3182.07,3184.49,1818920.0
1763216640,3184.5,3185.17,3175.7,3179.29,2719694.0
1763216820,3179.28,3181.5,3177.6,3179.27,2044546.0
1763217000,3179.45,3179.46,3173.74,3177.76,3142652.0
1763217180,3177.75,3180.57,3176.2,3180.55,1848864.0
1763217360,3180.72,3184.42,3180.72,3181.94,2943328.0
1763217540,3182.06,3184.21,3177.98,3179.99,941314.0
1763217720,3179.99,3179.99,3177.83,3179.21,528786.0
1763217900,3179.22,3179.22,3173.11,3173.37,1535584.0
1763218080,3173.75,3177.01,3173.61,3174.29,1606008.0
1763218260,3174.3,3180.0,3174.29,3178.88,1845820.0
1763218440,3178.89,3179.5,3175.58,3178.24,1095734.0
1763218620,3178.2,3178.25,3175.92,3176.34,641398.0
1763218800,3176.34,3178.15,3174.21,3177.09,1081500.0
1763218980,3177.38,3177.38,3171.92,3176.1,1418486.0
1763219160,3176.1,3182.6,3174.91,3180.55,2182164.0
1763219340,3180.94,3183.32,3178.84,3181.32,1514518.0
1763219520,3181.44,3184.22,3180.9,3182.55,1036484.0
1763219700,3182.55,3183.2,3178.69,3180.73,1180414.0
1763219880,3180.73,3183.39,3176.65,3178.02,863564.0
1763220060,3178.02,3179.63,3173.84,3176.87,2340728.0
1763220240,3176.86,3187.0,3176.6,3185.4,1766618.0
1763220420,3185.39,3186.0,3183.63,3183.77,674672.0
1763220600,3183.78,3184.44,3174.14,3175.27,2225124.0
1763220780,3175.28,3177.81,3175.27,3176.47,1157074.0
1763220960,3176.46,3181.06,3176.46,3178.55,824274.0
1763221140,3178.54,3179.53,3176.34,3179.33,691902.0
1763221320,3179.32,3181.25,3179.03,3179.48,500868.0
1763221500,3179.47,3186.29,3178.99,3184.25,2119738.0
1763221680,3184.1,3187.59,3183.27,3185.73,1451848.0
1763221860,3185.72,3186.82,3184.7,3186.5,1379314.0
1763222040,3186.49,3189.33,3185.81,3187.9,1344576.0
1763222220,3187.9,3187.9,3181.37,3184.49,1744120.0
1763222400,3184.5,3186.39,3181.57,3183.39,2147504.0
1763222580,3183.39,3185.59,3181.47,3182.9,1575952.0
1763222760,3182.89,3182.91,3162.33,3167.18,13237264.0
1763222940,3167.21,3172.99,3165.91,3172.84,2946916.0
1763223120,3172.84,3175.65,3172.14,3172.7,2250230.0
1763223300,3172.7,3173.0,3164.62,3165.02,4363656.0
1763223480,3165.02,3168.98,3164.62,3168.84,1959916.0
1763223660,3168.83,3178.0,3168.83,3172.71,2940808.0
1763223840,3172.13,3174.84,3171.65,3174.13,1685122.0
1763224020,3174.13,3174.24,3167.79,3168.74,1494854.0
1763224200,3168.68,3169.16,3165.68,3167.16,1174970.0
1763224380,3167.04,3172.22,3167.0,3168.1,1904340.0
1763224560,3168.1,3172.85,3168.1,3172.15,817234.0
1763224740,3172.15,3177.44,3170.06,3177.43,1174280.0
1763224920,3177.6,3181.25,3177.09,3178.49,2128184.0
1763225100,3178.5,3184.29,3175.63,3184.29,1377034.0
1763225280,3184.31,3184.49,3181.0,3181.51,2323028.0
1763225460,3181.12,3186.51,3179.83,3184.14,2608968.0
1763225640,3184.14,3186.19,3183.02,3184.26,1305006.0
1763225820,3184.27,3185.5,3183.69,3184.77,975752.0
1763226000,3184.78,3190.0,3184.43,3185.55,2994920.0
1763226180,3185.54,3191.99,3185.54,3189.74,2077748.0
1763226360,3189.7,3191.7,3183.64,3183.73,1653064.0
1763226540,3183.64,3191.81,3180.9,3191.33,3479754.0
1763226720,3191.33,3191.97,3188.6,3189.13,2683872.0
1763226900,3189.14,3195.27,3187.41,3191.68,6597990.0
1763227080,3191.7,3204.9,3191.7,3204.9,5418334.0
1763227260,3201.07,3215.0,3199.58,3214.35,17400528.0
1763227440,3214.36,3218.31,3204.59,3204.59,10361664.0
1763227620,3204.59,3206.69,3196.9,3199.0,4603786.0
1763227800,3199.54,3201.28,3195.01,3197.89,4974438.0
1763227980,3196.42,3198.32,3194.12,3195.18,4474198.0
1763228160,3195.17,3201.34,3194.48,3195.96,5099808.0
1763228340,3195.96,3199.45,3191.34,3192.91,2510294.0
1763228520,3192.91,3200.09,3192.66,3199.57,5002764.0
1763228700,3199.59,3211.06,3198.05,3208.94,9190728.0
1763228880,3208.94,3211.52,3207.58,3210.91,8398670.0
1763229060,3210.91,3214.27,3210.91,3213.4,3570118.0
1763229240,3213.0,3215.01,3210.62,3213.62,6207972.0
1763229420,3213.62,3214.77,3212.47,3214.13,2669478.0
1763229600,3214.48,3216.71,3207.87,3214.01,10883072.0
1763229780,3214.0,3219.56,3214.0,3219.02,7389702.0
1763229960,3219.01,3224.66,3216.81,3224.56,8946574.0
1763230140,3224.57,3227.16,3219.2,3227.15,8400170.0
1763230320,3227.31,3230.3,3223.51,3230.0,10992992.0
1763230500,3230.01,3230.01,3221.91,3222.7,5862348.0
1763230680,3222.69,3223.0,3215.51,3216.65,5322402.0
1763230860,3216.66,3218.21,3214.26,3217.05,5329020.0
1763231040,3217.04,3217.39,3211.78,3211.97,2412480.0
1763231220,3211.97,3212.34,3211.0,3212.15,2072170.0
1763231400,3212.15,3212.15,3207.62,3207.62,2491524.0
1763231580,3207.6,3212.99,3206.87,3212.69,2217010.0
1763231760,3212.99,3216.54,3212.0,3212.64,3017706.0
1763231940,3213.0,3213.63,3210.0,3212.22,840286.0
1763232120,3212.21,3213.4,3211.6,3212.13,562088.0
1763232300,3212.13,3212.13,3208.77,3210.31,991404.0
1763232480,3210.31,3212.47,3208.72,3208.73,1545344.0
1763232660,3208.72,3211.38,3207.2,3207.21,1328740.0
1763232840,3207.21,3207.21,3203.03,3205.12,2276180.0
1763233020,3205.12,3207.38,3203.07,3207.14,1983972.0
1763233200,3207.14,3207.15,3204.26,3206.13,2011326.0
1763233380,3206.13,3211.38,3206.13,3210.17,1469182.0
1763233560,3210.17,3213.02,3206.68,3211.65,763904.0
1763233740,3212.14,3213.44,3208.3,3208.31,791020.0
1763233920,3208.3,3210.98,3208.3,3210.44,586734.0
1763234100,3210.44,3210.45,3206.48,3207.98,980214.0
1763234280,3207.98,3209.21,3205.5,3207.33,1059628.0
1763234460,3207.33,3208.0,3203.55,3203.55,992336.0
1763234640,3203.55,3204.42,3197.22,3198.12,3996920.0
1763234820,3198.11,3201.0,3198.11,3200.99,890892.0
1763235000,3201.0,3201.68,3198.27,3199.2,826400.0
1763235180,3199.21,3200.12,3192.4,3196.72,3331100.0
1763235360,3197.19,3199.07,3195.83,3198.68,847704.0
1763235540,3198.67,3199.44,3197.58,3199.43,783182.0
1763235720,3199.43,3199.77,3195.37,3196.3,1293622.0
1763235900,3196.3,3196.5,3191.21,3193.63,1465974.0
1763236080,3193.64,3195.0,3193.31,3194.25,915432.0
1763236260,3194.25,3197.87,3194.25,3197.57,421452.0
1763236440,3197.55,3199.0,3196.69,3196.69,1014446.0
1763236620,3197.2,3198.86,3196.42,3196.7,976926.0
1763236800,3196.69,3197.08,3192.56,3193.65,803256.0
1763236980,3193.69,3197.44,3193.0,3194.6,1088722.0
1763237160,3194.59,3195.66,3192.77,3193.5,528584.0
1763237340,3193.49,3199.4,3193.49,3197.52,557922.0
1763237520,3197.52,3198.56,3196.64,3198.06,424724.0
1763237700,3197.31,3197.67,3186.25,3189.28,3944702.0
1763237880,3189.29,3190.25,3185.0,3189.31,3211418.0
1763238060,3189.31,3189.76,3185.04,3189.75,1210978.0
1763238240,3189.76,3190.0,3186.8,3187.76,1405496.0
1763238420,3187.77,3188.04,3185.92,3187.39,691136.0
1763238600,3186.21,3187.59,3183.24,3187.58,1639286.0
1763238780,3186.63,3186.63,3183.8,3184.99,647918.0
1763238960,3184.99,3185.42,3179.68,3181.68,2165954.0
1763239140,3181.49,3182.66,3178.95,3179.26,2749736.0
1763239320,3179.25,3179.99,3174.17,3177.5,3245768.0
1763239500,3176.99,3181.67,3176.98,3178.06,1580638.0
1763239680,3178.06,3181.44,3176.37,3180.55,1555644.0
1763239860,3181.56,3181.68,3165.86,3167.69,6973652.0
1763240040,3167.52,3175.16,3167.52,3170.78,4545822.0
1763240220,3170.77,3173.87,3169.77,3173.87,978600.0
1763240400,3173.53,3175.44,3171.77,3174.11,1579580.0
1763240580,3174.21,3176.71,3174.11,3176.09,2496532.0
1763240760,3176.29,3184.68,3176.29,3181.33,4009624.0
1763240940,3181.22,3184.7,3178.06,3183.57,1971536.0
1763241120,3183.57,3184.16,3178.58,3181.24,2383758.0
1763241300,3181.25,3183.37,3179.26,3179.7,1091524.0
1763241480,3179.7,3187.83,3179.69,3183.39,2521808.0
1763241660,3183.38,3183.65,3179.89,3181.54,1180846.0
1763241840,3181.53,3181.54,3177.51,3178.51,1008372.0
1763242020,3178.51,3180.41,3176.68,3176.68,753406.0
1763242200,3176.68,3176.97,3172.96,3174.49,1113078.0
1763242380,3174.48,3178.24,3174.25,3176.78,1027048.0
1763242560,3176.78,3179.85,3176.78,3178.33,751618.0
1763242740,3178.34,3178.34,3159.5,3161.55,7703590.0
1763242920,3161.54,3161.54,3155.11,3156.39,4696868.0
1763243100,3156.04,3160.16,3155.02,3158.1,3149382.0
1763243280,3158.1,3161.02,3156.78,3158.25,1193606.0
1763243460,3158.25,3158.25,3151.33,3153.44,3937610.0
1763243640,3153.43,3156.2,3152.49,3154.81,1622554.0
1763243820,3154.82,3157.56,3154.39,3156.59,1858652.0
1763244000,3156.59,3163.98,3153.34,3161.17,3156276.0
1763244180,3161.17,3164.0,3160.32,3161.48,1208496.0
1763244360,3161.16,3164.01,3160.0,3160.65,743024.0
1763244540,3160.56,3160.57,3156.48,3158.73,1065482.0
1763244720,3158.95,3168.0,3157.08,3167.99,1686772.0
1763244900,3167.99,3169.85,3163.84,3165.34,1799676.0
1763245080,3165.34,3166.31,3157.01,3159.61,1793786.0
1763245260,3159.61,3166.87,3158.76,3164.77,1410130.0
1763245440,3165.38,3167.6,3163.96,3163.96,1026608.0
1763245620,3163.97,3168.21,3163.15,3165.69,906384.0
1763245800,3165.75,3169.05,3162.59,3163.24,1334320.0
1763245980,3163.25,3163.25,3158.0,3158.5,834674.0
1763246160,3158.51,3167.27,3156.61,3164.95,1086068.0
1763246340,3164.94,3164.94,3161.71,3162.71,509470.0
1763246520,3162.71,3163.72,3160.56,3163.72,374952.0
1763246700,3163.72,3165.43,3161.91,3162.83,524640.0
1763246880,3162.82,3164.46,3161.04,3162.64,584166.0
1763247060,3162.63,3165.58,3161.58,3165.26,1381434.0
1763247240,3165.26,3171.02,3165.26,3168.99,1389876.0
1763247420,3168.98,3171.38,3166.19,3169.99,1631494.0
1763247600,3170.0,3171.77,3168.0,3170.26,1198228.0
1763247780,3169.56,3172.78,3167.5,3169.76,1409732.0
1763247960,3168.82,3169.04,3166.73,3167.0,678576.0
1763248140,3167.01,3170.0,3166.64,3167.91,951390.0
1763248320,3167.91,3171.0,3167.91,3169.69,888882.0
1763248500,3169.7,3175.65,3168.39,3174.75,2419288.0
1763248680,3174.23,3175.91,3171.96,3175.91,1102958.0
1763248860,3175.91,3175.91,3172.05,3174.73,787790.0
1763249040,3174.54,3174.74,3172.04,3172.45,632464.0
1763249220,3172.44,3174.56,3170.01,3171.81,940998.0
1763249400,3171.63,3174.46,3170.78,3173.85,779420.0
1763249580,3173.86,3176.58,3172.98,3175.1,761602.0
1763249760,3175.11,3175.75,3173.73,3174.25,637852.0
1763249940,3174.25,3174.25,3170.21,3170.22,965852.0
1763250120,3170.22,3171.07,3168.34,3169.9,1095960.0
1763250300,3169.9,3173.49,3168.72,3172.64,922492.0
1763250480,3172.64,3172.8,3168.06,3169.39,644350.0
1763250660,3169.4,3171.6,3168.88,3171.59,317772.0
1763250840,3171.59,3171.6,3165.64,3166.25,1878084.0
1763251020,3166.33,3166.87,3165.74,3166.56,750220.0
1763251200,3166.56,3168.55,3165.6,3167.85,1128866.0
1763251380,3168.97,3173.56,3162.37,3162.59,2856270.0
1763251560,3162.67,3164.59,3156.14,3156.14,3135720.0
1763251740,3156.47,3160.01,3155.18,3157.82,2122758.0
1763251920,3157.28,3161.11,3156.92,3158.83,2295942.0
1763252100,3158.82,3158.83,3152.21,3156.21,2918490.0
1763252280,3155.68,3156.11,3146.8,3148.98,7671362.0
1763252460,3149.04,3152.0,3147.54,3150.31,2133434.0
1763252640,3150.39,3153.11,3146.38,3149.44,2787450.0
1763252820,3149.15,3150.25,3148.47,3148.7,914688.0
1763253000,3148.64,3150.9,3144.32,3144.32,2511780.0
1763253180,3144.32,3153.3,3144.18,3153.3,3071802.0
1763253360,3153.55,3154.81,3150.0,3151.51,1580836.0
1763253540,3151.51,3156.72,3150.2,3156.72,1734670.0
1763253720,3156.72,3159.47,3155.23,3159.47,1991300.0
1763253900,3159.46,3159.47,3155.73,3156.87,1330486.0
1763254080,3157.19,3160.49,3156.95,3160.28,1530612.0
1763254260,3160.28,3162.97,3157.92,3158.42,1477742.0
1763254440,3158.13,3160.92,3157.9,3159.42,643446.0
1763254620,3159.41,3159.45,3151.38,3151.53,2477792.0
1763254800,3151.53,3151.54,3136.7,3141.79,13893038.0
1763254980,3142.41,3144.73,3136.8,3141.43,4888536.0
1763255160,3140.77,3145.51,3137.26,3144.06,2110244.0
1763255340,3144.06,3154.14,3141.1,3154.14,3044928.0
1763255520,3154.14,3156.46,3153.36,3156.25,2202718.0
1763255700,3156.26,3156.26,3144.95,3147.96,2473698.0
1763255880,3147.95,3153.76,3146.27,3151.72,1815390.0
1763256060,3151.72,3155.21,3151.67,3153.99,1082348.0
1763256240,3154.34,3155.12,3150.0,3152.65,1051128.0
1763256420,3152.47,3156.6,3151.04,3153.48,1287224.0
1763256600,3153.49,3156.82,3146.12,3147.74,1768732.0
1763256780,3147.51,3147.51,3138.0,3141.93,3384892.0
1763256960,3141.68,3145.16,3138.31,3141.88,3287768.0
1763257140,3141.85,3146.59,3131.0,3139.31,10280198.0
1763257320,3139.04,3147.0,3138.64,3142.38,4160490.0
1763257500,3141.75,3144.65,3130.57,3133.24,5305930.0
1763257680,3133.82,3143.93,3132.35,3143.93,2656572.0
1763257860,3143.93,3148.75,3140.44,3147.9,3865126.0
1763258040,3147.89,3149.51,3144.16,3148.3,1936106.0
1763258220,3148.3,3152.14,3148.03,3149.44,1669772.0
1763258400,3149.45,3149.96,3143.35,3144.97,1680568.0
1763258580,3144.75,3147.43,3143.37,3144.19,1853990.0
1763258760,3144.2,3146.98,3141.0,3146.89,1660780.0
1763258940,3147.5,3164.82,3147.5,3159.0,6759116.0
1763259120,3159.75,3161.74,3153.55,3155.53,4083710.0
1763259300,3155.53,3164.74,3155.53,3163.69,4159274.0
1763259480,3163.7,3169.57,3163.69,3167.0,5357254.0
1763259660,3167.0,3168.75,3163.72,3166.05,2186086.0
1763259840,3166.37,3166.47,3163.91,3165.95,1632888.0
1763260020,3166.06,3183.55,3166.01,3176.68,12255968.0
1763260200,3176.69,3178.8,3173.78,3174.46,3408990.0
1763260380,3174.45,3179.96,3174.45,3177.4,2555748.0
1763260560,3177.85,3182.44,3176.64,3180.09,4206988.0
1763260740,3180.09,3183.7,3178.0,3183.7,2051264.0
1763260920,3183.7,3190.03,3181.61,3189.47,7456630.0
1763261100,3189.46,3196.99,3184.29,3196.99,8664374.0
1763261280,3197.59,3204.48,3195.04,3196.32,14519024.0
1763261460,3196.31,3200.39,3191.59,3198.48,4632416.0
1763261640,3198.48,3199.69,3194.0,3195.49,2102050.0
1763261820,3195.5,3202.2,3195.49,3202.04,3061998.0
1763262000,3202.37,3203.75,3196.22,3202.6,4259124.0
1763262180,3202.6,3202.6,3197.02,3197.2,3979322.0
1763262360,3197.21,3197.72,3192.92,3193.21,4046484.0
1763262540,3193.21,3195.3,3192.33,3193.77,1902380.0
1763262720,3193.73,3194.82,3191.92,3193.86,1732380.0
1763262900,3193.86,3199.14,3193.85,3199.14,1548420.0
1763263080,3199.26,3206.74,3199.25,3205.53,5367214.0
1763263260,3205.52,3208.99,3202.65,3202.68,4153398.0
1763263440,3202.68,3203.08,3196.44,3197.94,3093812.0
1763263620,3197.93,3199.4,3196.69,3197.45,1077802.0
1763263800,3197.44,3199.66,3197.26,3198.11,963324.0
1763263980,3198.11,3198.96,3194.28,3195.18,1402592.0
1763264160,3195.18,3196.18,3192.98,3195.27,1220582.0
1763264340,3195.28,3201.06,3195.27,3200.32,2673654.0
1763264520,3200.33,3200.77,3198.32,3199.29,764706.0
1763264700,3198.84,3200.11,3195.78,3196.07,1527416.0
1763264880,3196.07,3201.54,3195.83,3198.41,1533348.0
1763265060,3198.41,3200.23,3194.0,3196.2,1565318.0
1763265240,3196.3,3199.31,3196.3,3198.2,822770.0
1763265420,3198.2,3202.98,3196.52,3201.56,1630070.0
1763265600,3201.55,3205.99,3199.86,3200.0,2958720.0
1763265780,3200.0,3201.0,3196.24,3196.64,1286892.0
1763265960,3196.68,3198.25,3195.7,3198.24,1269598.0
1763266140,3198.23,3204.0,3197.34,3201.97,2921410.0
1763266320,3201.97,3202.11,3198.15,3200.08,2352098.0
1763266500,3200.07,3203.41,3199.83,3203.33,1829610.0
1763266680,3203.32,3203.33,3196.68,3197.72,1341234.0
1763266860,3197.72,3198.71,3192.45,3194.92,4646798.0
1763267040,3194.91,3198.51,3194.41,3195.26,1548158.0
1763267220,3195.26,3198.0,3195.26,3196.67,966054.0
1763267400,3196.67,3196.99,3187.33,3187.61,4760000.0
1763267580,3187.62,3189.11,3185.81,3187.5,3517206.0
1763267760,3187.51,3189.11,3186.44,3186.45,1739836.0
1763267940,3186.44,3190.59,3186.44,3188.1,1492728.0
1763268120,3188.09,3190.02,3188.09,3189.66,764902.0
1763268300,3189.62,3191.24,3187.6,3187.71,1238380.0
1763268480,3187.93,3191.99,3187.93,3191.2,919836.0
1763268660,3191.2,3191.58,3189.96,3190.45,436104.0
1763268840,3190.44,3193.73,3190.37,3193.3,1017950.0
1763269020,3193.3,3193.38,3191.2,3193.38,535896.0
1763269200,3193.37,3201.31,3192.4,3197.56,3136502.0
1763269380,3197.52,3200.74,3197.52,3199.55,1525546.0
1763269560,3199.56,3202.74,3199.52,3200.01,2335302.0
1763269740,3200.0,3208.12,3200.0,3207.73,3218592.0
1763269920,3207.74,3207.74,3205.31,3207.15,1819030.0
1763270100,3206.83,3214.8,3204.92,3214.8,7627738.0
1763270280,3214.8,3214.8,3204.24,3208.56,6583738.0
1763270460,3208.56,3214.49,3206.0,3206.0,2769792.0
1763270640,3205.66,3212.64,3203.36,3207.78,4872208.0
1763270820,3207.78,3209.38,3205.63,3206.91,1854454.0
1763271000,3206.92,3208.0,3204.22,3206.93,1524594.0
1763271180,3206.93,3212.23,3206.92,3211.93,2469972.0
1763271360,3211.92,3211.94,3209.18,3209.68,1002324.0
1763271540,3209.68,3209.68,3204.36,3204.37,1157454.0
1763271720,3204.37,3206.88,3204.37,3206.47,709180.0
1763271900,3206.48,3208.96,3204.8,3206.34,1393832.0
1763272080,3206.35,3208.0,3204.8,3205.97,972968.0
1763272260,3205.97,3209.12,3205.97,3208.0,516176.0
1763272440,3208.01,3209.34,3206.67,3208.17,734408.0
1763272620,3208.18,3208.18,3201.18,3203.74,3490434.0
1763272800,3203.73,3204.72,3200.0,3203.55,2373708.0
1763272980,3203.54,3208.79,3201.91,3208.79,2369418.0
1763273160,3208.79,3210.99,3207.89,3209.02,3278976.0
1763273340,3209.02,3214.9,3208.14,3214.41,2858674.0
1763273520,3214.49,3215.4,3209.45,3210.74,3484994.0
1763273700,3210.74,3212.81,3209.5,3211.17,841914.0
1763273880,3211.17,3212.14,3208.77,3208.77,1284606.0
1763274060,3208.78,3209.9,3205.99,3208.35,2462714.0
1763274240,3208.34,3209.1,3205.29,3208.8,1956372.0
1763274420,3208.61,3209.76,3206.0,3208.3,2092868.0
1763274600,3208.3,3210.68,3206.0,3208.51,1897442.0
1763274780,3208.51,3209.65,3206.85,3209.58,1079652.0
1763274960,3209.58,3211.44,3206.97,3207.4,1126762.0
1763275140,3207.41,3210.95,3207.34,3209.66,437850.0
1763275320,3209.66,3210.3,3207.41,3208.8,434982.0
1763275500,3208.8,3210.45,3207.56,3209.3,728892.0
1763275680,3209.31,3210.94,3208.99,3210.8,959868.0
1763275860,3210.81,3210.81,3206.79,3209.08,1211128.0
1763276040,3209.15,3209.59,3202.74,3203.8,1603442.0
1763276220,3203.79,3203.8,3197.0,3199.62,4367324.0
1763276400,3199.92,3202.64,3197.65,3202.39,1481554.0
1763276580,3202.39,3203.89,3199.34,3201.4,1952520.0
1763276760,3201.4,3204.06,3201.4,3202.64,1306528.0
1763276940,3202.64,3209.28,3202.64,3207.26,1812344.0
1763277120,3207.26,3209.33,3204.28,3205.25,2416836.0
1763277300,3205.03,3205.69,3203.88,3204.83,1244018.0
1763277480,3204.82,3207.59,3203.4,3207.59,879522.0
1763277660,3207.59,3207.91,3201.83,3201.84,1110270.0
1763277840,3201.83,3202.72,3199.58,3200.84,1457278.0
1763278020,3200.85,3205.47,3200.84,3204.52,1009330.0
1763278200,3204.51,3210.75,3204.51,3208.01,2097244.0
1763278380,3208.01,3210.09,3206.48,3209.31,1510378.0
1763278560,3209.31,3212.42,3208.08,3208.5,2121438.0
1763278740,3208.51,3211.67,3208.25,3211.31,1458556.0
1763278920,3211.32,3211.32,3208.63,3209.96,886492.0
1763279100,3210.42,3213.41,3210.42,3211.4,1331878.0
1763279280,3211.4,3214.94,3211.4,3213.56,2486646.0
1763279460,3214.26,3214.57,3212.34,3212.73,1571560.0
1763279640,3212.74,3214.52,3210.9,3214.22,723586.0
1763279820,3214.22,3219.75,3214.22,3218.21,4692902.0
1763280000,3218.49,3227.0,3218.29,3220.54,7392478.0
1763280180,3220.01,3221.0,3212.22,3212.61,4027774.0
1763280360,3212.62,3213.5,3208.27,3208.27,2933768.0
1763280540,3207.8,3212.8,3207.8,3209.51,1446284.0
1763280720,3210.54,3216.02,3209.0,3209.65,1795528.0
1763280900,3209.66,3211.0,3205.14,3205.37,2908264.0
1763281080,3205.77,3208.31,3205.0,3208.3,2793300.0
1763281260,3208.3,3214.25,3208.3,3211.58,1621356.0
1763281440,3211.89,3213.0,3209.66,3211.79,1487454.0
1763281620,3211.87,3212.4,3208.35,3209.54,1050296.0
1763281800,3210.0,3213.33,3209.71,3212.51,1163550.0
1763281980,3212.5,3213.39,3208.84,3209.5,1149176.0
1763282160,3209.51,3210.41,3208.39,3209.17,756134.0
1763282340,3209.16,3213.11,3209.04,3212.37,958008.0
1763282520,3212.38,3215.82,3211.64,3215.81,2166046.0
1763282700,3216.04,3217.85,3214.1,3214.32,2536870.0
1763282880,3214.33,3215.2,3212.67,3212.73,1148272.0
1763283060,3212.74,3214.16,3207.33,3214.16,1852678.0
1763283240,3214.15,3218.77,3214.15,3217.88,2229834.0
1763283420,3218.13,3220.52,3215.74,3218.41,3156158.0
1763283600,3218.41,3218.41,3211.65,3212.16,1781224.0
1763283780,3212.16,3212.96,3208.17,3209.47,1998344.0
1763283960,3209.46,3213.83,3208.81,3213.26,1256868.0
1763284140,3213.25,3213.25,3210.25,3211.01,608162.0
1763284320,3211.01,3214.5,3211.0,3213.3,529840.0
1763284500,3213.3,3213.3,3210.13,3210.14,497852.0
1763284680,3210.14,3211.49,3208.19,3210.47,1539352.0
1763284860,3210.48,3210.48,3207.5,3209.79,1119642.0
1763285040,3209.8,3211.35,3208.25,3210.93,783882.0
1763285220,3210.93,3215.52,3210.93,3214.5,1862354.0
1763285400,3214.5,3217.44,3213.29,3216.48,2251104.0
1763285580,3216.49,3218.85,3215.13,3216.08,1659726.0
1763285760,3216.08,3218.8,3215.3,3217.75,572762.0
1763285940,3217.88,3218.5,3215.73,3218.5,812122.0
1763286120,3218.49,3221.53,3217.99,3219.98,1872174.0
1763286300,3219.98,3222.55,3219.03,3221.95,1381808.0
1763286480,3221.96,3224.97,3220.0,3223.51,2369628.0
1763286660,3223.28,3246.62,3223.28,3242.27,29205190.0
1763286840,3242.27,3242.66,3235.95,3239.75,6995978.0
1763287020,3239.75,3248.09,3239.07,3247.13,8741002.0
1763287200,3246.72,3247.1,3237.82,3238.41,6188544.0
1763287380,3238.04,3239.38,3236.31,3237.46,3080052.0
1763287560,3237.46,3238.34,3233.42,3234.54,3772850.0
1763287740,3234.26,3238.43,3231.6,3238.11,2190386.0
1763287920,3238.07,3239.2,3236.7,3237.81,1373378.0
1763288100,3237.81,3240.09,3233.0,3239.77,2729202.0
1763288280,3239.74,3239.75,3233.03,3233.04,3931470.0
1763288460,3233.04,3233.04,3228.37,3231.49,2698244.0
1763288640,3231.48,3238.0,3231.38,3236.35,1539720.0
1763288820,3236.36,3239.5,3232.99,3233.61,2559308.0
1763289000,3233.61,3235.59,3231.67,3235.59,1091572.0
1763289180,3235.59,3235.89,3231.32,3233.59,1412138.0
1763289360,3235.39,3235.39,3231.49,3231.99,2654682.0
1763289540,3231.88,3236.61,3231.88,3233.66,692248.0
1763289720,3233.65,3236.1,3233.0,3234.2,1502384.0
1763289900,3234.2,3236.09,3231.54,3234.48,1783004.0
1763290080,3234.76,3235.36,3232.03,3233.6,1887980.0
1763290260,3233.59,3237.76,3232.63,3235.77,2454336.0
1763290440,3235.26,3235.26,3233.2,3233.21,759340.0
1763290620,3233.21,3234.49,3233.1,3234.42,142576.0
1763290800,3234.96,3236.5,3233.78,3234.87,1076270.0
1763290980,3234.88,3234.88,3229.6,3229.61,1678948.0
1763291160,3229.4,3230.54,3226.18,3227.12,4706164.0
1763291340,3227.14,3227.75,3209.74,3211.86,16827054.0
1763291520,3211.86,3214.13,3188.59,3198.55,24248938.0
1763291700,3197.6,3206.48,3197.6,3201.93,9742380.0
1763291880,3201.1,3202.45,3194.83,3196.61,7967716.0
1763292060,3196.6,3196.86,3181.51,3183.28,19045242.0
1763292240,3183.29,3183.65,3170.15,3172.44,18315098.0
1763292420,3172.57,3176.9,3165.87,3171.54,20001108.0
1763292600,3171.53,3179.37,3167.85,3173.4,9642122.0
1763292780,3173.4,3175.96,3170.95,3174.73,3597482.0
1763292960,3174.57,3175.23,3169.31,3173.76,5847430.0
1763293140,3173.67,3174.98,3160.0,3165.46,14004360.0
1763293320,3165.28,3165.28,3158.35,3162.87,5392660.0
1763293500,3163.16,3171.69,3161.49,3167.05,6696158.0
1763293680,3166.92,3169.93,3163.5,3165.5,2540784.0
1763293860,3165.51,3166.98,3159.73,3166.97,3328808.0
1763294040,3166.5,3169.71,3164.65,3167.52,4831724.0
1763294220,3167.29,3169.87,3164.9,3167.18,2397740.0
1763294400,3167.18,3172.04,3163.34,3171.99,3961730.0
1763294580,3171.98,3175.23,3170.78,3171.31,6201326.0
1763294760,3171.31,3174.42,3170.84,3173.29,2778686.0
1763294940,3173.17,3173.18,3168.22,3170.3,3648848.0
1763295120,3170.56,3172.87,3168.41,3168.42,3370842.0
1763295300,3168.59,3176.0,3166.32,3174.43,5705054.0
1763295480,3174.64,3181.25,3173.7,3173.71,6277290.0
1763295660,3173.71,3173.78,3166.56,3166.64,3432600.0
1763295840,3166.33,3169.31,3164.4,3168.61,3083162.0
1763296020,3168.61,3172.04,3168.36,3170.56,1923038.0
1763296200,3170.53,3171.27,3162.23,3162.61,3967712.0
1763296380,3162.0,3163.14,3155.0,3156.76,8059162.0
1763296560,3156.54,3162.98,3153.28,3157.46,7534726.0
1763296740,3157.46,3164.57,3157.0,3164.57,4315664.0
1763296920,3165.02,3176.31,3163.47,3174.72,11971924.0
1763297100,3174.73,3176.63,3169.64,3170.0,9251782.0
1763297280,3169.65,3175.21,3169.64,3175.21,4368002.0
1763297460,3175.2,3175.99,3174.58,3175.07,4893400.0
1763297640,3175.07,3176.69,3165.91,3166.65,6349630.0
1763297820,3166.66,3168.56,3163.75,3168.56,6461452.0
1763298000,3168.56,3170.92,3166.88,3170.91,4907208.0
1763298180,3170.91,3170.92,3155.32,3156.38,7001388.0
1763298360,3156.39,3170.41,3156.38,3169.53,8774568.0
1763298540,3169.29,3172.48,3167.94,3169.87,3055598.0
1763298720,3169.87,3169.87,3166.22,3168.52,2877228.0
1763298900,3168.53,3170.06,3167.46,3168.22,1314946.0
1763299080,3168.22,3171.23,3167.89,3168.17,1529436.0
1763299260,3168.17,3168.17,3160.67,3160.81,2039650.0
1763299440,3160.97,3163.51,3160.78,3162.21,2412816.0
1763299620,3162.21,3163.06,3157.0,3157.7,2198996.0
1763299800,3157.7,3161.92,3155.35,3161.34,5694496.0
1763299980,3161.53,3166.1,3160.68,3160.81,1876832.0
1763300160,3160.66,3161.43,3150.85,3153.91,5606720.0
1763300340,3153.59,3155.22,3145.57,3149.25,8918596.0
1763300520,3149.95,3151.43,3145.23,3145.23,4210824.0
1763300700,3145.0,3148.22,3137.52,3138.63,9664780.0
1763300880,3139.84,3149.49,3138.16,3149.49,7728704.0
1763301060,3149.25,3151.37,3143.12,3149.0,4541136.0
1763301240,3149.01,3149.85,3145.61,3149.68,2506514.0
1763301420,3149.67,3155.84,3149.66,3152.6,4953904.0
1763301600,3152.6,3156.49,3152.48,3155.95,2350298.0
1763301780,3155.99,3160.0,3152.9,3152.9,3962486.0
1763301960,3152.84,3156.25,3146.26,3154.82,4442980.0
1763302140,3154.66,3158.44,3152.42,3154.47,4275676.0
1763302320,3154.19,3156.24,3151.21,3153.91,13904398.0
1763302500,3153.08,3156.0,3151.21,3151.21,3173286.0
1763302680,3151.18,3155.27,3151.0,3154.28,749554.0
1763302860,3154.28,3154.33,3149.45,3151.37,1953310.0
1763303040,3151.37,3154.1,3149.12,3153.64,1970392.0
1763303220,3153.64,3156.99,3152.53,3155.0,1551986.0
1763303400,3155.0,3156.99,3152.81,3156.1,1148318.0
1763303580,3156.1,3160.83,3155.71,3160.83,2781192.0
1763303760,3161.13,3166.84,3159.3,3160.95,5955560.0
1763303940,3160.94,3177.96,3160.94,3169.4,13971266.0
1763304120,3169.13,3172.48,3165.01,3171.2,5708734.0
1763304300,3171.2,3173.33,3170.18,3170.95,2733860.0
1763304480,3170.95,3174.66,3170.0,3170.32,3505166.0
1763304660,3170.32,3174.49,3165.57,3171.32,5252178.0
1763304840,3171.31,3173.5,3170.6,3172.93,1318220.0
1763305020,3172.94,3172.94,3170.37,3170.48,1215804.0
1763305200,3170.46,3171.2,3164.46,3166.45,6176188.0
1763305380,3166.45,3170.93,3164.82,3170.93,4070660.0
1763305560,3171.18,3177.58,3171.17,3172.48,3829872.0
1763305740,3172.48,3174.0,3170.5,3173.1,1709816.0
1763305920,3173.1,3174.3,3171.04,3171.04,2064772.0
1763306100,3171.04,3179.55,3168.31,3176.68,3196266.0
1763306280,3176.69,3178.48,3174.63,3175.58,1794558.0
1763306460,3175.58,3178.84,3174.62,3176.53,1665148.0
1763306640,3176.29,3176.4,3166.41,3169.13,4215162.0
1763306820,3169.13,3171.51,3168.64,3168.95,1206988.0
1763307000,3168.94,3168.95,3164.37,3165.01,2247218.0
1763307180,3165.02,3171.23,3165.02,3169.39,2114726.0
1763307360,3169.38,3170.78,3168.61,3169.75,1270226.0
1763307540,3169.75,3174.01,3169.06,3172.99,1151560.0
1763307720,3172.99,3172.99,3168.08,3169.92,2154576.0
1763307900,3169.34,3171.98,3163.2,3165.46,2531090.0
1763308080,3165.45,3165.64,3158.0,3160.55,4196414.0
1763308260,3160.46,3160.46,3140.48,3146.5,11714050.0
1763308440,3145.88,3145.97,3105.89,3112.02,48567648.0
1763308620,3111.25,3120.92,3095.3,3103.52,57170542.0
1763308800,3103.52,3107.35,3091.73,3093.93,25877710.0
1763308980,3094.11,3124.42,3085.81,3116.28,29828048.0
1763309160,3116.37,3118.0,3106.08,3106.86,13625932.0
1763309340,3106.82,3106.82,3090.29,3096.03,18798832.0
1763309520,3095.81,3101.12,3093.0,3093.51,8648088.0
1763309700,3095.31,3099.16,3087.61,3090.22,8887992.0
1763309880,3091.22,3095.37,3083.22,3086.27,10808598.0
1763310060,3086.47,3088.96,3080.91,3082.18,12563672.0
1763310240,3082.14,3083.42,3072.0,3075.62,17690060.0
1763310420,3075.61,3083.56,3070.81,3076.99,14702642.0
1763310600,3076.33,3079.82,3068.45,3075.14,13746930.0
1763310780,3074.95,3080.55,3068.38,3075.64,12902062.0
1763310960,3075.21,3076.15,3071.0,3071.54,5228994.0
1763311140,3071.54,3083.65,3062.37,3071.3,23747716.0
1763311320,3070.69,3079.16,3064.33,3069.35,9433584.0
1763311500,3068.66,3075.2,3058.97,3062.55,13013900.0
1763311680,3062.01,3071.81,3060.95,3067.61,9396774.0
1763311860,3067.46,3074.99,3062.49,3062.75,7355738.0
1763312040,3062.75,3070.61,3062.33,3069.82,10923998.0
1763312220,3069.99,3070.58,3056.53,3060.09,9330912.0
1763312400,3059.79,3065.62,3058.27,3058.51,9990540.0
1763312580,3057.45,3062.74,3055.01,3060.99,9874008.0
1763312760,3061.0,3062.6,3057.86,3060.0,6124412.0
1763312940,3059.99,3061.73,3058.89,3060.61,6967700.0
1763313120,3060.61,3060.99,3055.2,3059.62,7391162.0
1763313300,3059.61,3080.85,3043.51,3047.91,47720346.0
1763313480,3048.52,3060.63,3045.34,3048.95,13495854.0
1763313660,3049.2,3073.82,3045.89,3068.85,20073578.0
1763313840,3068.85,3075.41,3066.98,3069.08,14673654.0
1763314020,3069.07,3069.77,3063.83,3066.19,3813452.0
1763314200,3066.19,3077.88,3061.4,3062.0,11110272.0
1763314380,3062.18,3064.39,3055.47,3058.72,6398142.0
1763314560,3058.72,3059.83,3052.51,3056.74,5805226.0
1763314740,3056.74,3058.5,3051.49,3051.56,4261214.0
1763314920,3051.57,3056.1,3046.78,3050.18,4753404.0
1763315100,3050.62,3062.38,3048.59,3053.57,8342546.0
1763315280,3053.57,3058.41,3050.75,3053.25,2937402.0
1763315460,3053.11,3053.64,3047.02,3049.69,3361410.0
1763315640,3049.84,3051.03,3025.0,3027.17,43358740.0
1763315820,3026.94,3088.5,3026.94,3078.97,54923592.0
1763316000,3078.14,3119.22,3071.84,3114.12,40207878.0
1763316180,3114.44,3117.76,3090.15,3096.72,29791818.0
1763316360,3096.88,3100.0,3086.4,3089.22,7264008.0
1763316540,3088.99,3125.39,3088.99,3124.42,13461244.0
1763316720,3123.7,3126.96,3113.41,3116.16,11978010.0
1763316900,3116.22,3122.87,3111.81,3117.6,8912176.0
1763317080,3117.5,3121.24,3102.65,3103.17,10291636.0
1763317260,3103.18,3104.74,3094.35,3102.98,9136718.0
1763317440,3102.99,3103.13,3097.01,3098.0,3450118.0
1763317620,3098.19,3100.62,3089.44,3093.72,5680948.0
1763317800,3093.71,3093.72,3081.15,3084.45,8486720.0
1763317980,3084.74,3089.21,3083.01,3086.82,5427222.0
1763318160,3086.78,3088.05,3077.0,3079.81,4346516.0
1763318340,3079.81,3081.0,3059.2,3066.67,16012560.0
1763318520,3066.67,3066.81,3054.77,3059.61,8251398.0
1763318700,3059.85,3061.39,3041.51,3046.27,11577546.0
1763318880,3045.11,3068.52,3042.61,3060.21,12990500.0
1763319060,3060.94,3064.82,3053.2,3055.56,5450378.0
1763319240,3055.92,3063.02,3054.55,3056.68,3501708.0
1763319420,3056.67,3059.92,3054.11,3059.45,3262276.0
1763319600,3059.33,3073.89,3056.32,3064.57,7327874.0
1763319780,3064.57,3073.89,3064.57,3072.35,4528600.0
1763319960,3072.34,3074.98,3068.39,3074.64,3264972.0
1763320140,3074.64,3110.38,3072.97,3100.32,17538210.0
1763320320,3100.79,3110.0,3096.09,3106.38,5572116.0
1763320500,3106.38,3115.65,3104.39,3111.5,8153058.0
1763320680,3111.49,3112.89,3096.0,3100.79,6654108.0
1763320860,3100.8,3100.8,3095.17,3097.0,3079446.0
1763321040,3097.0,3099.46,3090.12,3098.85,4309700.0
1763321220,3098.84,3104.35,3097.33,3104.34,2510068.0
1763321400,3104.35,3104.35,3097.03,3103.47,2596160.0
1763321580,3104.08,3110.55,3100.59,3100.59,3084132.0
1763321760,3100.59,3101.43,3091.95,3092.7,1858716.0
1763321940,3092.87,3097.0,3092.01,3095.15,1925812.0
1763322120,3095.3,3102.0,3094.12,3098.3,1455538.0
1763322300,3098.3,3103.1,3097.12,3099.34,1332492.0
1763322480,3099.03,3102.69,3098.0,3099.88,909214.0
1763322660,3099.87,3101.68,3086.96,3089.08,3786800.0
1763322840,3089.09,3092.19,3086.51,3090.31,2347766.0
1763323020,3089.59,3090.62,3086.8,3090.34,1329990.0
1763323200,3090.08,3093.04,3084.58,3091.13,2336148.0
1763323380,3091.58,3106.0,3091.58,3103.18,3811846.0
1763323560,3103.39,3108.43,3102.94,3106.71,2280214.0
1763323740,3106.71,3111.14,3105.13,3106.0,1888758.0
1763323920,3105.99,3107.68,3103.95,3105.18,1135116.0
1763324100,3105.18,3105.5,3095.0,3095.65,1792444.0
1763324280,3095.68,3098.53,3091.0,3096.98,3225462.0
1763324460,3096.97,3099.98,3094.92,3098.05,1008220.0
1763324640,3098.29,3110.0,3098.28,3107.0,2301118.0
1763324820,3107.43,3115.31,3105.59,3110.43,4666920.0
1763325000,3110.43,3113.12,3105.51,3106.83,3065390.0
1763325180,3106.84,3110.15,3103.4,3104.44,1571336.0
1763325360,3104.22,3106.85,3103.29,3104.36,1731130.0
1763325540,3104.35,3104.36,3099.0,3099.01,1343394.0
1763325720,3098.13,3100.0,3096.0,3097.57,1067248.0
1763325900,3097.58,3100.59,3095.5,3100.58,1022954.0
1763326080,3100.44,3100.44,3091.42,3093.41,1692112.0
1763326260,3093.41,3094.43,3091.01,3093.05,1987044.0
1763326440,3093.24,3095.38,3092.84,3093.72,709368.0
1763326620,3093.71,3095.32,3088.06,3088.14,1477090.0
1763326800,3088.54,3095.25,3087.06,3090.18,3530828.0
1763326980,3090.17,3090.18,3073.23,3076.53,9773574.0
1763327160,3076.54,3082.7,3066.14,3072.06,9685310.0
1763327340,3072.27,3078.02,3070.67,3073.29,4341604.0
1763327520,3073.29,3074.84,3067.09,3071.0,1964324.0
1763327700,3070.99,3074.39,3068.86,3073.99,1654346.0
1763327880,3073.69,3076.86,3064.97,3068.3,2931298.0
1763328060,3067.31,3073.01,3064.33,3066.41,2059882.0
1763328240,3066.71,3066.71,3056.98,3060.18,8099184.0
1763328420,3060.19,3066.96,3057.68,3066.05,3990482.0
1763328600,3066.05,3076.28,3062.11,3072.07,4387880.0
1763328780,3071.5,3075.07,3065.47,3065.62,2230524.0
1763328960,3065.27,3071.89,3063.66,3065.61,2833348.0
1763329140,3066.57,3071.45,3065.16,3071.44,911510.0
1763329320,3071.46,3072.0,3059.51,3064.21,2492794.0
1763329500,3063.75,3076.4,3063.5,3068.15,4892294.0
1763329680,3068.17,3072.37,3066.22,3072.26,1830774.0
1763329860,3072.0,3073.98,3068.93,3071.24,1833336.0
1763330040,3070.99,3072.01,3067.8,3070.05,953100.0
1763330220,3070.05,3074.85,3068.52,3072.52,1943476.0
1763330400,3072.51,3074.05,3056.0,3058.94,6510496.0
1763330580,3058.93,3058.93,3050.79,3055.26,6927006.0
1763330760,3054.63,3058.68,3049.71,3050.23,3598466.0
1763330940,3050.11,3054.51,3042.46,3054.43,10992608.0
1763331120,3054.5,3080.59,3053.79,3070.22,10219724.0
1763331300,3070.97,3072.5,3058.24,3066.3,6965046.0
1763331480,3066.31,3082.74,3066.31,3077.08,6409056.0
1763331660,3077.08,3077.41,3066.92,3070.05,2884862.0
1763331840,3070.53,3076.38,3068.76,3071.2,1978396.0
1763332020,3072.29,3081.07,3071.9,3076.74,2629498.0
1763332200,3076.74,3081.48,3070.76,3078.94,2319710.0
1763332380,3079.08,3084.45,3074.76,3079.88,2436786.0
1763332560,3079.88,3080.17,3076.11,3079.22,1260202.0
1763332740,3079.23,3079.47,3069.18,3070.81,1915318.0
1763332920,3070.66,3073.96,3062.16,3064.78,1787896.0
1763333100,3064.99,3075.73,3063.15,3075.2,2713366.0
1763333280,3075.19,3096.73,3073.1,3087.88,6288068.0
1763333460,3087.91,3100.81,3086.18,3097.33,6539328.0
1763333640,3097.68,3099.93,3090.93,3094.51,2097262.0
1763333820,3094.27,3095.0,3087.02,3090.61,1799714.0
1763334000,3091.06,3091.06,3008.87,3017.08,31813264.0
1763334180,3017.81,3035.25,3001.79,3023.21,36364658.0
1763334360,3024.04,3055.35,3018.89,3039.89,19700668.0
1763334540,3039.89,3063.11,3039.89,3055.59,12802408.0
1763334720,3056.29,3071.36,3054.22,3064.71,10647518.0
1763334900,3064.02,3079.58,3061.47,3074.67,11102534.0
1763335080,3074.38,3074.38,3061.68,3071.4,5060202.0
1763335260,3071.79,3080.76,3068.69,3078.75,6961446.0
1763335440,3078.47,3102.08,3078.44,3088.57,15288702.0
1763335620,3088.34,3094.8,3088.34,3090.08,6511960.0
1763335800,3090.08,3095.45,3086.05,3090.56,9015944.0
1763335980,3090.75,3096.44,3084.75,3095.03,7592926.0
1763336160,3094.57,3105.64,3094.57,3097.6,6559492.0
1763336340,3097.37,3101.0,3095.12,3098.71,2272774.0
1763336520,3098.69,3103.44,3098.15,3098.79,2879406.0
1763336700,3099.12,3103.97,3095.92,3098.01,2954774.0
1763336880,3098.01,3103.87,3092.75,3102.96,2424386.0
1763337060,3102.81,3106.08,3101.21,3103.48,2540750.0
1763337240,3103.47,3106.45,3091.27,3095.13,5312808.0
1763337420,3095.12,3096.11,3092.25,3094.43,3040862.0
1763337600,3093.89,3096.28,3091.29,3093.9,4881750.0
1763337780,3094.62,3096.76,3086.46,3091.7,3304710.0
1763337960,3091.82,3100.52,3088.63,3094.63,3657962.0
1763338140,3094.89,3100.5,3087.6,3100.16,3581436.0
1763338320,3099.98,3102.83,3091.28,3093.61,4029690.0
1763338500,3093.6,3094.36,3080.29,3081.41,7434288.0
1763338680,3081.84,3084.22,3069.86,3076.54,9145140.0
1763338860,3076.54,3076.61,3067.93,3071.85,4831396.0
1763339040,3072.11,3106.06,3072.11,3104.18,9462612.0
1763339220,3104.18,3121.83,3104.18,3120.4,15069488.0
1763339400,3120.84,3132.28,3118.47,3118.47,15963766.0
1763339580,3118.47,3130.0,3108.23,3125.05,12937808.0
1763339760,3124.86,3131.6,3120.19,3131.6,8122092.0
1763339940,3130.24,3138.3,3127.13,3127.13,15541132.0
1763340120,3127.66,3132.77,3123.19,3124.29,8754096.0
1763340300,3124.29,3124.74,3115.1,3121.77,5416042.0
1763340480,3121.77,3132.2,3121.66,3131.67,4938404.0
1763340660,3131.38,3135.38,3126.84,3133.24,5444138.0
1763340840,3133.01,3137.53,3129.71,3132.57,6575110.0
1763341020,3132.56,3139.43,3130.68,3134.85,8828310.0
1763341200,3134.85,3140.95,3132.89,3136.9,4860288.0
1763341380,3136.9,3139.23,3126.91,3127.39,4244446.0
1763341560,3127.39,3133.03,3122.18,3131.03,5932980.0
1763341740,3130.84,3134.24,3125.84,3128.08,2081514.0
1763341920,3128.08,3132.24,3126.15,3126.47,1666084.0
1763342100,3126.47,3128.31,3120.58,3123.85,3704948.0
1763342280,3123.84,3125.47,3120.61,3120.88,1798778.0
1763342460,3120.88,3131.46,3118.34,3124.04,3749630.0
1763342640,3124.03,3128.01,3121.64,3125.19,1497448.0
1763342820,3125.18,3148.17,3124.27,3139.59,12490258.0
1763343000,3139.59,3140.58,3131.31,3135.63,3107166.0
1763343180,3135.64,3139.72,3130.01,3136.59,2680160.0
1763343360,3135.92,3141.65,3135.0,3136.34,2275064.0
1763343540,3135.73,3136.7,3131.07,3132.61,1531972.0
1763343720,3132.61,3133.58,3127.28,3128.92,1776186.0
1763343900,3129.98,3133.93,3127.63,3128.01,2000928.0
1763344080,3128.02,3129.6,3122.41,3123.5,1940204.0
1763344260,3123.5,3123.63,3117.46,3118.01,2191728.0
1763344440,3118.18,3119.37,3113.7,3116.0,4159116.0
1763344620,3115.99,3119.16,3113.3,3113.48,3652352.0
1763344800,3113.95,3117.69,3111.66,3113.91,2260546.0
1763344980,3113.91,3130.27,3111.01,3127.81,9536226.0
1763345160,3127.92,3132.06,3123.53,3124.53,4121276.0
1763345340,3124.48,3158.67,3121.76,3145.77,18391672.0
1763345520,3144.9,3152.38,3143.32,3150.71,8823258.0
1763345700,3150.71,3154.7,3145.17,3146.96,8305192.0
1763345880,3145.83,3146.13,3138.95,3144.83,3004974.0
1763346060,3144.69,3154.94,3143.23,3154.33,8459362.0
1763346240,3154.33,3159.49,3145.74,3146.97,5508890.0
1763346420,3147.31,3151.47,3147.0,3150.23,1620950.0
1763346600,3150.23,3152.54,3145.5,3149.89,1906400.0
1763346780,3149.89,3149.89,3145.26,3146.2,2604412.0
1763346960,3146.21,3147.4,3144.24,3144.35,1255396.0
1763347140,3144.34,3145.73,3140.11,3142.51,2364582.0
1763347320,3142.52,3143.33,3138.38,3142.72,1914306.0
1763347500,3142.59,3144.84,3141.1,3142.26,1457576.0
1763347680,3142.65,3145.46,3141.7,3143.22,1066008.0
1763347860,3143.22,3148.14,3139.44,3146.27,1601038.0
1763348040,3146.26,3146.86,3143.46,3146.34,1710894.0
1763348220,3146.34,3148.68,3144.9,3148.21,885774.0
1763348400,3148.21,3151.91,3146.91,3149.76,3030214.0
1763348580,3149.77,3151.1,3147.22,3151.1,1424122.0
1763348760,3151.0,3156.14,3150.37,3153.56,2804964.0
1763348940,3153.53,3163.3,3151.68,3161.03,7360864.0
1763349120,3161.04,3166.89,3161.03,3166.09,6421712.0
1763349300,3166.49,3176.62,3166.49,3170.24,12465064.0
1763349480,3170.07,3170.85,3162.25,3167.29,4640130.0
1763349660,3167.29,3178.89,3166.89,3176.43,5642992.0
1763349840,3176.76,3179.37,3171.89,3172.0,3944432.0
1763350020,3172.01,3172.93,3167.36,3168.95,4574944.0
1763350200,3168.96,3172.95,3168.95,3171.71,2158800.0
1763350380,3171.72,3176.36,3169.17,3170.23,2500914.0
1763350560,3170.23,3170.98,3168.02,3168.12,4175644.0
1763350740,3167.62,3171.59,3165.45,3171.47,4302432.0
1763350920,3171.47,3173.88,3168.92,3169.21,1125144.0
1763351100,3169.35,3172.32,3168.61,3171.74,1822158.0
1763351280,3171.74,3175.75,3169.06,3172.99,1572808.0
1763351460,3172.99,3178.37,3172.65,3176.0,2240410.0
1763351640,3176.08,3177.61,3173.47,3173.9,2248014.0
1763351820,3173.9,3177.49,3172.57,3175.61,1537432.0
1763352000,3175.68,3179.85,3175.41,3175.46,4665402.0
1763352180,3175.46,3177.55,3170.96,3172.2,2739566.0
1763352360,3172.2,3173.75,3169.57,3171.07,2309760.0
1763352540,3171.26,3172.6,3168.43,3170.66,2817844.0
1763352720,3170.16,3172.2,3167.7,3170.01,3075694.0
1763352900,3170.01,3172.48,3167.46,3167.46,2280604.0
1763353080,3167.53,3171.2,3165.34,3167.53,2964146.0
1763353260,3167.53,3174.77,3165.31,3171.51,3139648.0
1763353440,3171.51,3190.0,3171.01,3188.2,8240056.0
1763353620,3188.19,3192.85,3187.54,3191.23,7155166.0
1763353800,3191.23,3191.89,3184.85,3185.29,3590852.0
1763353980,3185.55,3186.02,3180.26,3180.88,2732232.0
1763354160,3180.87,3183.9,3180.36,3183.0,1206024.0
1763354340,3182.57,3190.24,3182.57,3188.39,3653928.0
1763354520,3188.39,3191.85,3187.37,3190.63,3568134.0
1763354700,3190.64,3191.76,3185.44,3185.89,2358212.0
1763354880,3185.9,3188.17,3184.26,3184.99,1502776.0
1763355060,3185.13,3190.53,3182.72,3182.8,2874946.0
1763355240,3182.79,3184.7,3182.0,3183.4,2411776.0
1763355420,3183.39,3185.0,3182.67,3184.36,1179418.0
1763355600,3184.36,3186.65,3184.36,3184.73,2135996.0
1763355780,3184.72,3188.33,3183.65,3188.27,1905818.0
1763355960,3188.27,3192.47,3180.88,3180.94,2322168.0
1763356140,3181.05,3181.05,3176.61,3177.81,4806116.0
1763356320,3177.98,3180.0,3177.73,3179.07,1818854.0
1763356500,3179.08,3188.88,3177.66,3183.36,4315172.0
1763356680,3183.35,3185.63,3179.37,3184.76,2689834.0
1763356860,3184.76,3185.24,3177.47,3178.93,1599114.0
1763357040,3178.24,3186.43,3177.96,3183.84,2056878.0
1763357220,3183.84,3190.74,3183.74,3189.7,3222132.0
1763357400,3190.0,3192.2,3187.07,3188.72,1840416.0
1763357580,3188.71,3190.38,3183.33,3184.05,2319732.0
1763357760,3184.52,3187.0,3177.69,3177.69,2879982.0
1763357940,3177.69,3182.27,3176.81,3181.5,3131936.0
1763358120,3181.51,3182.0,3178.44,3180.68,1427538.0
1763358300,3180.69,3184.25,3179.85,3183.68,1945750.0
1763358480,3183.69,3188.0,3182.92,3185.88,1145542.0
1763358660,3185.88,3189.73,3183.01,3183.97,2302344.0
1763358840,3183.56,3187.18,3183.06,3186.19,840126.0
1763359020,3186.19,3189.64,3183.67,3185.51,2305252.0
1763359200,3185.62,3188.56,3185.24,3188.12,1416122.0
1763359380,3188.29,3188.6,3184.87,3186.04,1249230.0
1763359560,3185.49,3189.76,3181.62,3183.08,3357346.0
1763359740,3183.2,3184.47,3172.38,3174.89,9089106.0
1763359920,3174.9,3175.82,3169.81,3173.94,7613590.0
1763360100,3173.94,3181.92,3173.94,3181.92,3619654.0
1763360280,3182.37,3188.15,3182.37,3185.41,3659016.0
1763360460,3185.5,3187.65,3183.67,3184.75,2092660.0
1763360640,3185.14,3188.99,3185.14,3187.88,1219304.0
1763360820,3187.88,3191.28,3186.94,3189.35,2719488.0
1763361000,3189.0,3189.59,3182.75,3182.75,1587136.0
1763361180,3182.77,3184.17,3180.77,3183.0,1931734.0
1763361360,3183.0,3184.67,3183.0,3184.65,665372.0
1763361540,3184.67,3185.11,3181.07,3182.39,1715654.0
1763361720,3182.69,3184.61,3181.17,3183.78,1303734.0
1763361900,3183.53,3189.2,3183.01,3187.9,1304190.0
1763362080,3187.71,3188.46,3186.45,3187.66,1112560.0
1763362260,3187.36,3196.64,3187.15,3195.27,5654012.0
1763362440,3194.78,3195.93,3192.53,3195.0,4209038.0
1763362620,3195.16,3195.48,3192.57,3192.68,1331498.0
1763362800,3192.68,3194.79,3191.5,3192.08,1815592.0
1763362980,3192.08,3193.0,3187.6,3189.43,1521150.0
1763363160,3189.44,3207.14,3188.9,3199.43,11439108.0
1763363340,3199.42,3199.43,3193.97,3197.78,2262646.0
1763363520,3197.71,3199.14,3194.0,3195.35,2148710.0
1763363700,3195.34,3202.89,3192.42,3200.48,3258832.0
1763363880,3201.14,3201.6,3197.33,3200.48,2350670.0
1763364060,3200.68,3203.77,3196.25,3197.43,3677098.0
1763364240,3197.43,3199.55,3192.95,3194.28,2064758.0
1763364420,3194.63,3195.35,3191.62,3191.7,2443848.0
1763364600,3191.37,3195.0,3189.91,3191.05,3208628.0
1763364780,3191.06,3197.98,3190.49,3194.29,2100508.0
1763364960,3194.4,3198.57,3194.23,3196.15,2018058.0
1763365140,3196.15,3200.02,3194.33,3200.02,2489970.0
1763365320,3201.01,3201.94,3197.72,3200.04,2196176.0
1763365500,3200.04,3207.0,3197.48,3200.16,4215056.0
1763365680,3200.16,3205.93,3197.76,3203.64,2773646.0
1763365860,3203.63,3205.0,3196.73,3201.15,2693406.0
1763366040,3201.15,3201.5,3198.36,3201.4,1345510.0
1763366220,3201.39,3202.01,3196.89,3197.3,1826846.0
1763366400,3197.3,3200.48,3196.4,3197.1,2885704.0
1763366580,3197.1,3203.07,3196.33,3199.97,2885456.0
1763366760,3199.98,3201.76,3198.64,3199.85,1793204.0
1763366940,3199.85,3200.64,3196.0,3196.3,1854336.0
1763367120,3196.39,3198.5,3192.11,3192.12,4292022.0
1763367300,3192.24,3198.75,3189.96,3196.12,4224006.0
1763367480,3196.12,3198.9,3193.74,3197.57,1807786.0
1763367660,3197.61,3202.78,3197.61,3202.45,2492156.0
1763367840,3202.71,3203.45,3197.11,3197.43,2652892.0
1763368020,3197.42,3198.67,3195.54,3196.64,2625570.0
1763368200,3196.64,3198.0,3190.86,3191.55,3868940.0
1763368380,3191.44,3191.6,3186.96,3189.85,6578966.0
1763368560,3189.85,3189.85,3186.32,3188.55,2049742.0
1763368740,3188.56,3189.23,3187.19,3187.53,1895316.0
1763368920,3187.54,3188.48,3187.34,3187.7,1568708.0
1763369100,3187.69,3189.96,3186.08,3189.78,1854810.0
1763369280,3189.77,3190.78,3185.81,3189.35,2707144.0
1763369460,3189.35,3190.49,3185.65,3185.83,1581852.0
1763369640,3185.83,3188.56,3183.5,3188.42,3068632.0
1763369820,3188.42,3189.65,3187.55,3188.96,977328.0
1763370000,3188.96,3191.5,3178.25,3180.01,5853060.0
1763370180,3179.89,3184.61,3179.8,3184.14,3736362.0
1763370360,3184.14,3185.21,3180.32,3183.9,2277624.0
1763370540,3183.89,3197.56,3183.26,3197.19,5532382.0
1763370720,3196.66,3199.53,3194.92,3198.02,2908134.0
1763370900,3198.47,3209.64,3197.85,3209.19,7497744.0
1763371080,3210.0,3214.22,3206.62,3206.68,11658730.0
1763371260,3206.58,3209.0,3204.2,3204.49,4574798.0
1763371440,3204.49,3206.16,3204.14,3204.77,1851038.0
1763371620,3204.61,3205.17,3203.41,3203.69,2522516.0
1763371800,3203.69,3204.47,3202.38,3202.39,2110934.0
1763371980,3202.38,3205.0,3196.21,3196.72,2362050.0
1763372160,3196.71,3196.9,3191.42,3192.06,6048010.0
1763372340,3192.15,3195.85,3191.41,3195.75,2678648.0
1763372520,3195.69,3199.93,3195.24,3198.24,2071104.0
1763372700,3198.23,3198.76,3194.76,3196.13,2175480.0
1763372880,3195.53,3196.6,3193.76,3194.1,925008.0
1763373060,3193.98,3196.03,3191.37,3191.89,1445170.0
1763373240,3191.89,3193.97,3191.49,3193.63,2423090.0
1763373420,3193.65,3194.56,3192.29,3193.81,1315592.0
1763373600,3193.81,3198.16,3193.18,3197.89,1749696.0
1763373780,3197.89,3199.07,3195.0,3197.84,2413518.0
1763373960,3197.84,3200.95,3195.91,3199.72,3517948.0
1763374140,3199.71,3203.44,3196.66,3202.57,4910018.0
1763374320,3203.87,3206.57,3203.6,3204.85,3625264.0
1763374500,3204.84,3205.13,3202.48,3203.18,1055122.0
1763374680,3203.18,3203.22,3196.53,3198.77,2679374.0
1763374860,3198.77,3198.84,3196.3,3198.28,1092072.0
1763375040,3198.28,3204.53,3197.25,3203.69,1912204.0
1763375220,3203.69,3204.0,3192.59,3194.23,1990346.0
1763375400,3194.22,3195.11,3190.0,3193.73,2547548.0
1763375580,3193.74,3201.11,3193.15,3200.8,1284938.0
1763375760,3200.81,3201.85,3197.12,3197.38,1266608.0
1763375940,3197.39,3197.47,3195.56,3196.42,755296.0
1763376120,3196.42,3197.95,3195.0,3197.95,832088.0
1763376300,3197.94,3200.63,3197.14,3199.63,1055808.0
1763376480,3199.62,3200.45,3195.4,3195.86,1057682.0
1763376660,3195.86,3198.31,3195.14,3197.56,1442400.0
1763376840,3197.56,3198.47,3194.44,3194.74,1019242.0
1763377020,3194.74,3196.2,3194.49,3195.54,553484.0
1763377200,3195.53,3196.3,3192.1,3192.92,1622402.0
1763377380,3192.93,3193.28,3192.0,3192.62,1255264.0
1763377560,3192.62,3198.99,3192.3,3198.99,1790446.0
1763377740,3199.0,3202.53,3198.35,3201.5,2536270.0
1763377920,3201.21,3201.51,3198.41,3199.99,727018.0
1763378100,3199.99,3203.28,3199.8,3200.23,1705866.0
1763378280,3200.89,3202.0,3199.77,3201.21,788440.0
1763378460,3201.2,3201.99,3198.0,3200.63,562320.0
1763378640,3200.63,3204.06,3200.63,3202.54,911080.0
1763378820,3202.54,3206.94,3202.36,3206.73,1886722.0
1763379000,3206.44,3212.66,3206.43,3211.0,5121360.0
1763379180,3211.0,3221.57,3211.0,3214.0,16706370.0
1763379360,3213.94,3218.01,3212.34,3212.42,4069384.0
1763379540,3212.42,3213.11,3202.08,3202.81,4006714.0
1763379720,3202.81,3204.63,3200.82,3201.53,3854036.0
1763379900,3201.53,3201.64,3193.61,3195.86,8060578.0
1763380080,3195.66,3198.56,3195.08,3198.55,5041238.0
1763380260,3198.33,3207.18,3198.33,3204.68,4520984.0
1763380440,3204.68,3205.69,3201.94,3202.0,2088738.0
1763380620,3201.32,3202.69,3200.66,3201.05,578280.0
1763380800,3202.56,3203.24,3197.05,3199.99,2366060.0
1763380980,3199.99,3200.6,3196.6,3198.44,1636346.0
1763381160,3198.45,3201.45,3193.15,3193.71,5091296.0
1763381340,3193.43,3193.76,3189.04,3193.33,7649436.0
1763381520,3193.34,3193.34,3190.14,3190.3,2423766.0
1763381700,3190.34,3193.01,3188.39,3190.22,2624618.0
1763381880,3190.22,3194.76,3188.89,3191.81,1742188.0
1763382060,3191.81,3193.8,3190.26,3193.18,1489340.0
1763382240,3193.17,3193.89,3192.0,3192.67,1182316.0
1763382420,3192.67,3193.61,3190.76,3191.68,759278.0
1763382600,3191.04,3195.69,3188.5,3192.93,3417848.0
1763382780,3192.93,3193.03,3187.83,3189.47,2327600.0
1763382960,3189.47,3189.47,3182.61,3184.41,7320302.0
1763383140,3184.55,3189.75,3184.55,3188.97,1836036.0
1763383320,3188.98,3189.49,3185.0,3186.57,1136426.0
1763383500,3186.58,3186.58,3182.61,3182.61,2524416.0
1763383680,3182.18,3184.7,3181.69,3182.03,4455578.0
1763383860,3182.04,3183.93,3181.63,3183.05,2448950.0
1763384040,3183.33,3187.38,3181.21,3184.77,3992554.0
1763384220,3184.78,3186.64,3182.21,3182.68,1413634.0
1763384400,3182.68,3187.63,3182.68,3185.35,3430072.0
1763384580,3186.14,3186.4,3180.4,3184.43,3638972.0
1763384760,3185.0,3187.76,3177.4,3180.44,3584470.0
1763384940,3180.43,3180.61,3172.34,3174.07,10951230.0
1763385120,3174.06,3174.25,3159.14,3164.07,20021930.0
1763385300,3164.08,3168.56,3161.02,3166.68,5409546.0
1763385480,3166.67,3166.68,3162.0,3164.06,3958564.0
1763385660,3164.06,3164.69,3157.34,3162.07,6849798.0
1763385840,3162.07,3162.19,3149.25,3151.83,11221398.0
1763386020,3151.83,3154.57,3143.19,3147.94,10231214.0
1763386200,3147.43,3154.69,3142.17,3148.52,10945494.0
1763386380,3147.41,3153.0,3138.63,3141.72,12135694.0
1763386560,3141.71,3145.63,3130.49,3130.5,10398124.0
1763386740,3130.76,3130.99,3124.15,3127.99,10562208.0
1763386920,3127.66,3129.13,3119.48,3119.64,10319768.0
1763387100,3119.16,3123.14,3112.8,3117.23,16816746.0
1763387280,3117.0,3119.52,3101.34,3104.71,17581756.0
1763387460,3104.69,3107.72,3093.73,3097.8,18983910.0
1763387640,3097.35,3107.64,3094.19,3106.91,14203406.0
1763387820,3106.92,3122.16,3106.56,3120.83,21529734.0
1763388000,3120.64,3120.64,3101.33,3109.05,11144010.0
1763388180,3108.97,3127.81,3108.27,3113.57,17590320.0
1763388360,3113.11,3114.12,3101.49,3113.32,10988936.0
1763388540,3112.7,3114.83,3107.76,3111.76,5773124.0
1763388720,3111.49,3123.03,3109.41,3122.25,7606672.0
1763388900,3122.14,3139.36,3117.51,3133.43,14843016.0
1763389080,3133.1,3135.21,3120.82,3127.52,9362520.0
1763389260,3128.0,3128.82,3118.52,3120.8,6680872.0
1763389440,3120.69,3120.69,3114.31,3119.01,6658322.0
1763389620,3119.01,3121.5,3113.54,3119.41,4219014.0
1763389800,3119.53,3144.0,3113.12,3142.82,18003732.0
1763389980,3141.64,3157.59,3133.84,3156.39,25396250.0
1763390160,3156.97,3209.62,3156.97,3192.16,64219544.0
1763390340,3191.09,3199.53,3180.32,3182.06,26072858.0
1763390520,3182.58,3191.5,3174.09,3177.36,15590468.0
1763390700,3177.04,3196.76,3174.2,3196.17,13926522.0
1763390880,3196.54,3197.44,3185.42,3193.17,9413668.0
1763391060,3193.29,3198.08,3157.1,3158.02,19242926.0
1763391240,3157.12,3169.72,3143.98,3151.31,24846282.0
1763391420,3149.83,3152.72,3141.5,3150.76,15808354.0
1763391600,3150.84,3164.99,3146.03,3158.31,15995878.0
1763391780,3158.21,3163.08,3142.6,3159.35,10303330.0
1763391960,3158.41,3163.25,3127.82,3129.95,18589014.0
1763392140,3129.19,3137.24,3116.84,3132.71,22006868.0
1763392320,3132.54,3141.88,3129.26,3134.66,8928208.0
1763392500,3134.66,3137.3,3113.49,3114.38,12335360.0
1763392680,3114.38,3122.53,3103.83,3116.26,19916552.0
1763392860,3114.53,3128.77,3112.34,3127.2,10374584.0
1763393040,3126.87,3130.89,3118.1,3122.6,6612134.0
1763393220,3123.39,3158.5,3121.91,3151.4,19870838.0
1763393400,3152.31,3158.57,3134.36,3135.02,14224140.0
1763393580,3134.61,3134.61,3119.49,3126.51,12153676.0
1763393760,3126.39,3131.13,3119.18,3121.45,7419608.0
1763393940,3120.96,3124.0,3113.22,3113.99,8788464.0
1763394120,3113.67,3127.04,3109.3,3126.45,8909774.0
1763394300,3125.64,3135.45,3121.22,3132.41,8153148.0
1763394480,3132.22,3136.0,3114.56,3116.69,6146688.0
1763394660,3116.5,3127.37,3111.67,3125.42,6467732.0
1763394840,3125.42,3126.28,3116.29,3118.48,3986198.0
1763395020,3118.64,3122.54,3116.0,3119.33,3749158.0
1763395200,3119.61,3121.23,3088.06,3091.2,25626270.0
1763395380,3092.68,3097.61,3081.59,3086.79,15653596.0
1763395560,3085.67,3086.44,3076.5,3078.48,13023304.0
1763395740,3078.45,3085.92,3075.0,3083.19,13526960.0
1763395920,3083.31,3083.79,3076.45,3078.28,7381404.0
1763396100,3077.13,3077.49,3063.72,3070.66,25447522.0
1763396280,3070.3,3080.26,3063.04,3079.7,12451476.0
1763396460,3078.18,3086.0,3073.59,3079.44,10093172.0
1763396640,3079.41,3084.93,3072.15,3084.5,7217410.0
1763396820,3084.5,3095.35,3076.28,3090.71,13163806.0
1763397000,3090.58,3092.42,3080.26,3089.35,10132284.0
1763397180,3089.18,3102.27,3084.47,3093.33,15818584.0
1763397360,3093.32,3099.97,3088.73,3099.09,7311296.0
1763397540,3099.33,3117.05,3097.95,3114.1,12245624.0
1763397720,3114.49,3115.18,3098.02,3100.0,9449182.0
1763397900,3100.08,3107.58,3097.51,3100.28,5641004.0
1763398080,3100.27,3117.83,3098.99,3116.78,6447948.0
1763398260,3116.87,3141.35,3116.87,3129.31,26474372.0
1763398440,3128.65,3139.65,3125.69,3136.72,8362290.0
1763398620,3136.46,3138.99,3130.74,3133.0,5554624.0
1763398800,3133.13,3136.29,3126.07,3130.37,7095180.0
1763398980,3130.64,3131.4,3124.39,3127.55,5540656.0
1763399160,3127.5,3127.77,3119.7,3127.77,4836272.0
1763399340,3128.39,3132.13,3115.04,3116.49,6003330.0
1763399520,3116.51,3116.51,3112.0,3114.33,4792960.0
1763399700,3114.35,3115.87,3103.89,3107.84,9661112.0
1763399880,3107.85,3117.57,3104.17,3111.09,6577854.0
1763400060,3111.09,3116.65,3104.02,3113.74,4382292.0
1763400240,3113.69,3114.9,3104.14,3105.31,4730252.0
1763400420,3105.57,3105.93,3096.98,3098.69,5978370.0
1763400600,3098.7,3100.69,3089.69,3093.36,7287660.0
1763400780,3093.38,3106.49,3089.31,3103.67,9342392.0
1763400960,3103.67,3104.2,3094.05,3094.98,4374866.0
1763401140,3095.03,3095.92,3076.93,3079.39,10922406.0
1763401320,3080.54,3081.07,3065.01,3070.32,16003150.0
1763401500,3069.72,3069.73,3056.5,3058.87,18191734.0
1763401680,3058.66,3075.03,3055.54,3068.62,12779490.0
1763401860,3068.24,3071.41,3060.04,3063.15,4774094.0
1763402040,3063.06,3063.06,3052.25,3055.76,10142932.0
1763402220,3055.75,3063.55,3052.51,3057.45,4398098.0
1763402400,3057.17,3059.25,3041.55,3051.71,19007878.0
1763402580,3050.81,3070.61,3050.07,3064.16,17169940.0
1763402760,3064.17,3072.13,3060.52,3068.47,9090812.0
1763402940,3069.19,3079.88,3063.34,3066.99,8410898.0
1763403120,3067.3,3067.86,3051.51,3056.29,10088372.0
1763403300,3056.26,3061.31,3045.32,3057.65,8858558.0
1763403480,3058.0,3060.49,3046.01,3048.57,6719780.0
1763403660,3047.7,3053.22,3037.14,3040.22,14894716.0
1763403840,3040.22,3041.51,3035.01,3037.37,8236436.0
1763404020,3037.71,3044.74,3026.68,3026.86,12667348.0
1763404200,3026.85,3037.64,3024.37,3034.0,12793498.0
1763404380,3033.99,3033.99,3026.99,3031.24,5717112.0
1763404560,3031.24,3035.1,3024.0,3028.88,11611660.0
1763404740,3028.38,3037.41,3026.84,3031.79,5080114.0
1763404920,3031.56,3035.8,3027.09,3034.77,3636168.0
1763405100,3034.97,3051.84,3034.44,3048.86,10079808.0
1763405280,3048.83,3052.34,3041.97,3046.24,5854838.0
1763405460,3046.06,3046.06,3031.77,3040.62,5576648.0
1763405640,3039.77,3039.77,3022.69,3023.54,8152540.0
1763405820,3023.64,3026.71,3018.45,3023.51,13404214.0
1763406000,3023.48,3036.71,3021.91,3026.15,7132326.0
1763406180,3025.81,3027.44,3016.5,3026.27,6988110.0
1763406360,3024.98,3033.25,3022.31,3028.25,6023874.0
1763406540,3028.02,3030.34,3019.6,3022.2,4886372.0
1763406720,3022.2,3023.19,3014.25,3017.93,6694046.0
1763406900,3017.96,3025.89,3011.0,3022.09,16253114.0
1763407080,3022.04,3022.65,3007.3,3014.97,10266888.0
1763407260,3014.74,3019.98,3011.51,3018.36,4536594.0
1763407440,3018.36,3019.59,3007.88,3009.19,4658302.0
1763407620,3009.2,3014.64,3005.91,3011.36,5913788.0
1763407800,3010.85,3010.85,2993.97,2994.59,20865170.0
1763407980,2994.61,3031.49,2985.17,3023.67,40857682.0
1763408160,3023.67,3026.56,3000.95,3003.74,18933682.0
1763408340,3003.75,3003.91,2992.28,2993.9,11484182.0
1763408520,2993.99,2998.17,2972.05,2988.01,20108096.0
1763408700,2987.93,2987.94,2972.29,2976.23,22782230.0
1763408880,2976.23,2997.27,2973.83,2986.65,18641672.0
1763409060,2986.9,2991.33,2978.63,2979.9,16988916.0
1763409240,2979.44,2986.56,2976.0,2978.25,8011836.0
1763409420,2977.45,2985.0,2976.82,2981.0,5650412.0
1763409600,2980.83,2980.84,2963.04,2965.87,23274442.0
1763409780,2965.16,2985.45,2958.41,2977.31,19397298.0
1763409960,2976.61,2979.4,2960.12,2960.24,13673496.0
1763410140,2960.25,2969.6,2958.24,2969.6,11043560.0
1763410320,2969.9,2978.32,2963.21,2964.55,8834228.0
1763410500,2965.15,2992.08,2962.9,2989.51,18683776.0
1763410680,2989.51,2993.94,2978.37,2985.96,12410456.0
1763410860,2986.19,2992.68,2980.8,2991.97,8979420.0
1763411040,2991.42,3002.16,2990.0,2990.45,17792278.0
1763411220,2990.44,2995.39,2982.17,2987.95,7091810.0
1763411400,2988.22,2992.98,2975.11,2975.37,6900646.0
1763411580,2975.88,2990.2,2974.06,2988.77,7533552.0
1763411760,2988.4,2997.38,2983.38,2983.39,4869764.0
1763411940,2984.33,2984.33,2977.49,2983.2,4494998.0
1763412120,2983.96,2989.57,2977.66,2982.58,3397898.0
1763412300,2984.05,2992.11,2980.0,2990.8,4578874.0
1763412480,2990.78,3009.83,2987.67,3009.83,15323534.0
1763412660,3008.2,3021.17,3002.61,3003.46,20460880.0
1763412840,3003.98,3013.45,3000.04,3009.56,7152142.0
1763413020,3008.99,3010.49,3000.78,3004.3,5022726.0
1763413200,3002.86,3025.54,3002.25,3023.75,13006924.0
1763413380,3024.15,3024.29,3013.77,3017.65,6023106.0
1763413560,3017.65,3027.04,3016.21,3024.63,3875024.0
1763413740,3024.54,3024.55,3016.19,3021.23,2807128.0
1763413920,3021.23,3022.66,3015.05,3019.17,3359530.0
1763414100,3018.99,3018.99,3006.81,3008.86,5135108.0
1763414280,3009.09,3010.0,2983.16,2985.98,17977872.0
1763414460,2986.78,2998.34,2984.44,2997.03,8721370.0
1763414640,2997.04,3001.22,2995.22,2997.06,4405710.0
1763414820,2997.05,2997.91,2990.98,2995.78,2556492.0
1763415000,2995.67,2995.67,2987.24,2994.84,3723834.0
1763415180,2994.84,2998.17,2992.07,2996.16,2824108.0
1763415360,2996.02,2996.56,2986.65,2996.21,2843850.0
1763415540,2996.54,3008.1,2996.31,3006.33,4414320.0
1763415720,3006.32,3008.84,2996.01,2996.38,4746672.0
1763415900,2996.11,2997.43,2988.74,2991.94,5057446.0
1763416080,2991.94,2995.14,2989.16,2992.5,2462426.0
1763416260,2992.64,3002.22,2992.64,3002.22,3012180.0
1763416440,3001.5,3003.72,3000.01,3002.49,1359194.0
1763416620,3002.49,3009.4,3002.49,3008.16,2526514.0
1763416800,3008.24,3008.72,2998.49,3000.69,2189770.0
1763416980,3000.57,3009.0,2999.72,3006.21,2523894.0
1763417160,3006.04,3014.15,3004.87,3011.22,3159558.0
1763417340,3011.22,3019.5,3011.17,3015.65,6296546.0
1763417520,3015.61,3022.94,3012.86,3016.75,6424936.0
1763417700,3016.74,3021.96,3015.76,3017.24,2594988.0
1763417880,3017.24,3018.86,3011.17,3014.82,3570080.0
1763418060,3014.83,3026.55,3014.22,3024.96,4147814.0
1763418240,3024.95,3025.98,3017.99,3018.26,3711106.0
1763418420,3018.27,3022.31,3018.12,3021.65,2126580.0
1763418600,3021.64,3021.65,3018.04,3021.16,1692612.0
1763418780,3021.16,3021.64,3018.73,3020.99,1436922.0
1763418960,3020.99,3022.71,3018.75,3022.7,1314732.0
1763419140,3022.71,3024.84,3019.57,3024.84,1509672.0
1763419320,3024.83,3030.25,3024.83,3029.37,3784760.0
1763419500,3029.36,3030.74,3026.99,3026.99,2401418.0
1763419680,3027.0,3027.0,3018.0,3022.11,4885288.0
1763419860,3022.04,3024.91,3022.04,3023.55,1434068.0
1763420040,3023.55,3025.69,3020.38,3021.93,1298644.0
1763420220,3021.93,3023.51,3020.3,3022.0,1303396.0
1763420400,3022.0,3023.49,3017.36,3020.66,3029046.0
1763420580,3020.7,3024.84,3018.31,3022.78,2695636.0
1763420760,3022.79,3025.84,3013.43,3016.1,4331994.0
1763420940,3016.04,3021.0,3014.17,3014.59,3406502.0
1763421120,3014.66,3017.17,3008.87,3016.12,5199774.0
1763421300,3015.27,3016.0,3004.63,3009.72,5204578.0
1763421480,3009.72,3016.19,3005.26,3015.52,6016730.0
1763421660,3015.53,3021.45,3012.13,3012.52,5932390.0
1763421840,3012.0,3021.62,3010.56,3018.05,6323968.0
1763422020,3018.06,3019.95,3013.78,3016.38,2927862.0
1763422200,3016.37,3016.7,3011.54,3016.14,3260972.0
1763422380,3016.15,3023.73,3014.61,3021.06,3985330.0
1763422560,3021.06,3024.53,3018.18,3022.19,1493186.0
1763422740,3022.75,3024.18,3016.45,3016.45,1623512.0
1763422920,3016.46,3020.4,3015.6,3019.01,1821832.0
1763423100,3019.29,3020.99,3015.86,3017.46,2490870.0
1763423280,3017.81,3021.77,3015.64,3019.47,1312864.0
1763423460,3019.48,3024.73,3019.36,3023.58,2188850.0
1763423640,3023.58,3026.96,3021.15,3026.66,2452072.0
1763423820,3026.25,3030.19,3025.0,3030.06,2431824.0
1763424000,3031.08,3031.17,3024.1,3025.98,3689136.0
1763424180,3026.17,3033.22,3025.98,3028.6,3562426.0
1763424360,3029.25,3034.56,3027.47,3031.91,2992018.0
1763424540,3031.89,3037.15,3031.89,3033.61,3305680.0
1763424720,3033.86,3035.03,3031.25,3033.05,1845174.0
1763424900,3033.04,3036.4,3029.34,3032.24,1790070.0
1763425080,3031.27,3031.27,3019.52,3023.05,3885730.0
1763425260,3023.04,3031.0,3021.44,3030.25,2620510.0
1763425440,3030.24,3035.41,3024.1,3024.75,3130246.0
1763425620,3024.35,3024.35,3016.93,3018.63,3420458.0
1763425800,3018.64,3019.56,3008.88,3010.77,5623152.0
1763425980,3011.25,3011.82,3005.28,3010.3,8266472.0
1763426160,3010.3,3016.71,3009.43,3012.6,3142362.0
1763426340,3012.59,3015.18,3001.18,3003.02,4137756.0
1763426520,3002.04,3002.04,2993.89,2997.65,15405068.0
1763426700,2997.53,3017.42,2990.33,3017.22,9499982.0
1763426880,3015.92,3038.63,3015.45,3033.61,14985986.0
1763427060,3034.71,3039.59,3031.81,3033.28,9040268.0
1763427240,3033.28,3034.99,3022.02,3028.51,7816630.0
1763427420,3028.51,3037.55,3028.2,3031.66,5846230.0
1763427600,3031.67,3037.31,3028.9,3035.45,3972164.0
1763427780,3035.17,3037.7,3024.56,3029.41,5981176.0
1763427960,3029.55,3044.35,3028.71,3042.6,11215886.0
1763428140,3042.6,3046.5,3037.68,3037.69,4913508.0
1763428320,3037.69,3040.7,3032.11,3035.16,4340476.0
1763428500,3035.16,3045.49,3032.32,3044.97,6397150.0
1763428680,3045.41,3049.0,3038.46,3038.78,5141004.0
1763428860,3039.9,3042.98,3035.91,3038.55,3591256.0
1763429040,3038.56,3038.99,3023.55,3023.56,7416392.0
1763429220,3023.56,3025.34,3017.74,3024.55,6410256.0
1763429400,3024.56,3030.99,3024.35,3027.21,5491388.0
1763429580,3027.59,3038.52,3027.15,3035.31,6147086.0
1763429760,3034.69,3037.0,3025.38,3026.16,3005172.0
1763429940,3026.16,3027.65,3023.5,3024.81,3373762.0
1763430120,3024.81,3030.2,3023.38,3030.0,2429056.0
1763430300,3030.51,3032.57,3023.91,3024.31,2820726.0
1763430480,3024.84,3027.51,3018.37,3019.43,4840832.0
1763430660,3019.22,3020.73,3013.02,3015.98,4960014.0
1763430840,3015.81,3019.09,3013.84,3015.35,3892884.0
1763431020,3015.35,3021.16,3015.0,3017.52,3264558.0
1763431200,3017.52,3017.52,2997.81,2998.92,9817800.0
1763431380,2999.79,3006.35,2996.88,3002.19,9493978.0
1763431560,3002.2,3009.79,3001.04,3009.79,4156270.0
1763431740,3009.8,3019.16,3009.8,3012.18,5352754.0
1763431920,3011.98,3012.29,3004.56,3007.64,4263980.0
1763432100,3007.64,3009.9,2978.88,2981.84,13798142.0
1763432280,2983.61,3014.96,2977.82,3014.28,19432786.0
1763432460,3013.61,3020.69,3005.27,3015.0,10102332.0
1763432640,3013.86,3027.61,3013.86,3024.29,10364160.0
1763432820,3024.3,3037.97,3024.0,3036.32,10438842.0
1763433000,3036.31,3044.43,3034.36,3037.14,11956782.0
1763433180,3037.14,3043.18,3025.4,3026.65,8533596.0
1763433360,3026.65,3029.27,3016.81,3027.39,8135016.0
1763433540,3027.39,3032.39,3023.49,3031.47,3805686.0
1763433720,3030.75,3031.1,3025.72,3027.55,2384408.0
1763433900,3027.72,3044.14,3024.89,3028.63,18148830.0
1763434080,3029.0,3031.06,3023.8,3023.84,3764068.0
1763434260,3023.99,3023.99,3007.79,3010.21,13045530.0
1763434440,3010.24,3010.8,3001.63,3005.04,6044670.0
1763434620,3005.29,3005.29,2976.94,2984.25,32911632.0
1763434800,2984.58,2987.24,2944.05,2949.83,60820706.0
1763434980,2952.83,2973.84,2947.31,2971.17,24593350.0
1763435160,2972.0,2974.75,2956.26,2963.56,11451742.0
1763435340,2963.87,2976.53,2962.1,2974.23,10916760.0
1763435520,2974.28,2976.81,2971.33,2972.94,7681542.0
1763435700,2972.94,2980.81,2968.31,2976.39,9854868.0
1763435880,2976.38,2984.58,2972.56,2981.7,5031686.0
1763436060,2981.35,2984.72,2975.43,2980.66,5745854.0
1763436240,2980.27,2982.85,2969.23,2981.62,8430126.0
1763436420,2981.69,2982.58,2964.34,2964.64,6633406.0
1763436600,2964.32,2982.35,2955.29,2966.54,20295852.0
1763436780,2966.38,2967.84,2953.0,2966.48,18556240.0
1763436960,2965.28,3001.93,2964.73,2999.93,21913054.0
1763437140,3000.3,3025.16,3000.03,3024.24,30923750.0
1763437320,3023.45,3023.45,3012.62,3014.2,15016340.0
1763437500,3014.02,3021.6,3011.32,3021.52,9940094.0
1763437680,3021.23,3024.3,3015.0,3016.93,11218872.0
1763437860,3016.82,3025.66,3016.81,3024.91,7340172.0
1763438040,3023.81,3023.82,3016.19,3016.8,4222306.0
1763438220,3016.81,3027.47,3016.8,3023.17,4563350.0
1763438400,3022.94,3024.1,3017.41,3019.58,4636152.0
1763438580,3018.88,3021.63,3009.3,3012.63,7819106.0
1763438760,3014.09,3015.0,3001.35,3005.4,10130766.0
1763438940,3005.4,3006.33,2996.77,2999.08,11278884.0
1763439120,2998.73,3001.83,2993.53,2994.72,4493516.0
1763439300,2995.05,2999.03,2985.83,2986.9,8358274.0
1763439480,2987.83,2995.67,2985.52,2986.61,8645142.0
1763439660,2985.6,3000.97,2983.14,2993.87,10861738.0
1763439840,2994.08,2994.16,2977.78,2980.98,10109974.0
1763440020,2980.8,2984.69,2977.28,2977.29,6152344.0
1763440200,2978.43,2983.68,2976.21,2977.01,5827252.0
1763440380,2977.85,2994.4,2977.85,2989.59,6940092.0
1763440560,2989.92,2995.91,2983.31,2989.81,4827758.0
1763440740,2989.8,2993.44,2985.0,2988.88,3821034.0
1763440920,2988.88,2989.75,2974.58,2974.95,6468394.0
1763441100,2974.99,2978.91,2957.18,2972.01,17593088.0
1763441280,2970.25,2993.28,2968.38,2978.67,15899042.0
1763441460,2978.09,2984.41,2967.57,2968.28,8838708.0
1763441640,2968.02,3000.45,2968.01,2999.15,10975464.0
1763441820,2999.69,3009.79,2996.83,3005.0,18221422.0
1763442000,3005.0,3005.42,2985.89,2985.89,10748000.0
1763442180,2987.72,2999.84,2983.33,2999.84,8719132.0
1763442360,2999.89,3012.0,2999.84,3008.29,7473244.0
1763442540,3008.47,3010.88,3000.8,3007.41,4809762.0
1763442720,3007.41,3016.26,3003.17,3013.17,6548034.0
1763442900,3013.17,3019.52,3011.68,3015.59,5841246.0
1763443080,3015.88,3021.34,3011.11,3016.43,4724806.0
1763443260,3016.5,3022.73,3015.53,3016.44,4692762.0
1763443440,3016.33,3020.27,3008.31,3011.86,4411796.0
1763443620,3011.85,3016.36,3010.45,3013.14,2580056.0
1763443800,3013.62,3020.28,3013.61,3014.82,4376956.0
1763443980,3014.82,3020.66,3013.02,3017.94,3313220.0
1763444160,3017.05,3017.81,3007.23,3007.23,3823854.0
1763444340,3007.59,3009.0,3002.68,3005.72,5774540.0
1763444520,3005.72,3006.65,3001.2,3004.6,2840358.0
1763444700,3005.34,3017.87,3004.8,3016.07,4638656.0
1763444880,3016.07,3022.33,3014.77,3021.44,4965940.0
1763445060,3021.45,3021.45,3006.42,3006.76,2972208.0
1763445240,3006.96,3011.89,3004.83,3008.59,2987144.0
1763445420,3008.59,3014.84,3008.29,3011.13,1604328.0
1763445600,3011.13,3011.88,3000.8,3004.72,4287224.0
1763445780,3004.22,3006.79,2999.25,3004.84,3767336.0
1763445960,3005.23,3007.16,2995.97,3002.69,5219096.0
1763446140,3002.69,3009.81,3000.81,3009.49,2706382.0
1763446320,3009.5,3013.65,3005.69,3012.99,3536888.0
1763446500,3013.09,3013.84,3007.92,3010.09,1917222.0
1763446680,3010.09,3014.32,3008.74,3009.45,2294464.0
1763446860,3009.55,3013.78,3005.39,3007.26,1978388.0
1763447040,3007.49,3007.82,3001.55,3001.56,1471900.0
1763447220,3001.56,3003.69,2998.86,3003.68,3242126.0
1763447400,3003.68,3004.49,3000.5,3001.03,2175834.0
1763447580,3001.01,3001.01,2984.01,2984.01,11194838.0
1763447760,2984.0,2988.38,2978.47,2980.3,6408934.0
1763447940,2980.94,2986.09,2979.05,2983.08,5252546.0
1763448120,2983.07,2983.73,2972.37,2975.76,7886400.0
1763448300,2975.46,2984.05,2975.44,2983.38,6955310.0
1763448480,2985.33,2985.48,2976.75,2980.41,5691208.0
1763448660,2980.41,2983.17,2976.05,2983.04,4339412.0
1763448840,2983.03,3000.79,2982.31,2992.54,7625478.0
1763449020,2992.34,2992.8,2987.09,2988.85,2797712.0
1763449200,2988.85,2989.36,2977.83,2981.21,6246542.0
1763449380,2980.7,2988.82,2976.06,2983.41,3528324.0
1763449560,2983.42,2997.66,2983.41,2996.78,7041104.0
1763449740,2996.78,3004.7,2994.31,2998.01,5096512.0
1763449920,2998.67,2999.22,2995.38,2996.86,3420066.0
1763450100,2996.87,2998.15,2986.6,2995.97,4697896.0
1763450280,2995.7,2996.27,2987.18,2987.58,3057080.0
1763450460,2987.71,2995.14,2987.71,2994.63,3256530.0
1763450640,2994.44,3007.64,2993.71,3007.58,6604714.0
1763450820,3007.58,3012.86,3005.73,3008.58,6369394.0
1763451000,3008.83,3011.55,3003.15,3009.5,3547368.0
1763451180,3008.53,3024.64,3008.53,3022.31,11917634.0
1763451360,3022.3,3027.74,3019.05,3026.7,6686086.0
1763451540,3026.69,3033.1,3025.58,3026.56,8502920.0
1763451720,3026.45,3027.58,3023.95,3024.71,4336038.0
1763451900,3024.7,3029.85,3024.7,3028.01,3304756.0
1763452080,3028.0,3028.86,3024.1,3025.95,3691998.0
1763452260,3025.95,3027.96,3022.96,3026.22,3361656.0
1763452440,3026.62,3028.28,3023.1,3025.54,2606036.0
1763452620,3025.55,3026.19,3023.3,3024.27,2202286.0
1763452800,3022.71,3034.94,3022.71,3032.54,7602868.0
1763452980,3032.54,3037.78,3028.17,3034.47,9811262.0
1763453160,3034.48,3043.99,3027.48,3036.69,14608666.0
1763453340,3036.69,3039.15,3030.83,3032.7,4212276.0
1763453520,3032.7,3039.0,3030.92,3031.7,2940072.0
1763453700,3031.7,3040.46,3027.92,3040.46,5449418.0
1763453880,3040.46,3043.0,3031.29,3034.73,5785550.0
1763454060,3034.91,3036.38,3026.23,3030.51,5994604.0
1763454240,3030.52,3032.69,3027.56,3032.68,4127422.0
1763454420,3032.69,3037.22,3030.0,3032.54,3359816.0
1763454600,3032.56,3040.74,3030.7,3038.74,4683560.0
1763454780,3038.81,3053.49,3038.81,3049.67,16096754.0
1763454960,3049.97,3065.55,3049.97,3062.06,17078404.0
1763455140,3061.74,3066.61,3057.38,3058.07,9649750.0
1763455320,3058.45,3062.17,3056.06,3057.2,5166676.0
1763455500,3057.16,3061.72,3054.56,3056.74,5818106.0
1763455680,3056.74,3060.99,3055.0,3055.0,3440732.0
1763455860,3055.01,3060.91,3053.41,3056.57,4927486.0
1763456040,3056.57,3062.11,3055.68,3060.46,4843786.0
1763456220,3060.45,3061.0,3057.41,3059.23,2117034.0
1763456400,3058.08,3066.31,3057.27,3060.15,8389512.0
1763456580,3060.14,3063.26,3048.18,3048.18,9280374.0
1763456760,3048.18,3050.23,3044.11,3044.69,11637910.0
1763456940,3044.69,3049.98,3040.0,3049.42,8981422.0
1763457120,3049.28,3051.86,3040.96,3043.97,4306158.0
1763457300,3043.97,3053.3,3043.97,3053.08,5473716.0
1763457480,3053.08,3054.4,3045.12,3047.59,4740428.0
1763457660,3047.58,3047.58,3037.04,3037.36,5178524.0
1763457840,3037.47,3038.66,3027.35,3028.53,9203422.0
1763458020,3028.4,3035.26,3028.4,3030.72,4405980.0
1763458200,3030.23,3035.78,3029.95,3032.69,3998382.0
1763458380,3032.42,3037.5,3030.84,3033.97,3091422.0
1763458560,3033.96,3036.52,3031.06,3036.26,1926100.0
1763458740,3036.41,3038.53,3034.71,3035.34,2896046.0
1763458920,3035.34,3044.99,3035.34,3044.02,5142980.0
1763459100,3044.02,3047.69,3043.71,3046.49,4645748.0
1763459280,3046.5,3053.73,3046.5,3052.75,7053898.0
1763459460,3052.76,3055.79,3051.66,3054.73,4781694.0
1763459640,3054.72,3055.98,3050.45,3055.31,4400070.0
1763459820,3055.32,3062.45,3055.32,3059.2,9009732.0
1763460000,3058.91,3064.31,3058.01,3059.08,5225804.0
1763460180,3059.08,3065.65,3059.08,3062.64,6497154.0
1763460360,3062.64,3064.74,3054.87,3056.02,5811362.0
1763460540,3055.75,3060.0,3054.41,3056.82,4752834.0
1763460720,3056.82,3059.5,3055.28,3057.76,2990800.0
1763460900,3057.76,3063.04,3056.36,3060.57,2102486.0
1763461080,3060.94,3068.04,3056.23,3056.33,5277862.0
1763461260,3055.76,3055.76,3049.39,3053.2,4093598.0
1763461440,3053.19,3054.61,3050.21,3054.1,1982042.0
1763461620,3053.95,3060.84,3051.53,3059.53,2814836.0
1763461800,3059.43,3069.84,3057.54,3068.2,7473542.0
1763461980,3068.19,3070.5,3061.43,3064.15,8027532.0
1763462160,3064.72,3067.93,3060.83,3066.92,2552892.0
1763462340,3066.82,3066.82,3061.04,3063.0,1456068.0
1763462520,3063.0,3065.44,3061.38,3063.26,1134328.0
1763462700,3063.64,3065.33,3061.2,3062.26,2134522.0
1763462880,3062.26,3064.64,3052.05,3057.78,3146400.0
1763463060,3057.89,3059.44,3056.05,3058.26,2203180.0
1763463240,3058.37,3066.28,3058.31,3064.16,3055546.0
1763463420,3064.17,3066.13,3062.53,3064.51,3034876.0
1763463600,3064.51,3065.47,3058.49,3059.32,3516862.0
1763463780,3059.31,3062.94,3058.9,3061.52,1532756.0
1763463960,3061.52,3062.73,3058.2,3058.46,1948644.0
1763464140,3058.58,3065.99,3058.58,3065.76,1806852.0
1763464320,3065.48,3066.48,3055.91,3057.54,3770792.0
1763464500,3057.6,3058.35,3052.01,3053.23,5838770.0
1763464680,3053.57,3058.36,3052.26,3057.81,3727104.0
1763464860,3057.81,3068.85,3057.22,3068.33,4370868.0
1763465040,3068.34,3072.8,3059.14,3060.97,5591056.0
1763465220,3061.14,3064.09,3059.0,3062.76,2182002.0
1763465400,3061.72,3061.72,3055.42,3055.56,2215264.0
1763465580,3055.38,3059.65,3054.25,3059.64,2404880.0
1763465760,3059.65,3067.25,3059.65,3065.3,3222856.0
1763465940,3065.3,3069.65,3062.94,3069.65,2971254.0
1763466120,3069.29,3069.29,3066.2,3068.05,3519032.0
1763466300,3067.95,3069.36,3067.05,3067.94,3462636.0
1763466480,3067.95,3068.23,3064.31,3064.32,2395956.0
1763466660,3064.31,3065.58,3060.68,3061.38,2003874.0
1763466840,3061.38,3064.76,3060.11,3060.24,2307552.0
1763467020,3060.23,3062.87,3052.43,3056.14,4702098.0
1763467200,3056.23,3057.13,3050.88,3051.0,4093118.0
1763467380,3051.54,3052.16,3045.06,3049.63,8267316.0
1763467560,3049.63,3054.78,3047.23,3049.99,5534996.0
1763467740,3050.4,3054.0,3050.28,3052.64,2645856.0
1763467920,3052.41,3054.11,3037.41,3038.77,8498616.0
1763468100,3038.77,3054.75,3038.77,3054.75,7256800.0
1763468280,3054.15,3061.33,3052.06,3058.21,7666964.0
1763468460,3058.22,3062.0,3050.65,3050.65,7348440.0
1763468640,3050.47,3054.18,3045.15,3047.34,3539438.0
1763468820,3047.12,3051.03,3045.44,3045.66,2282246.0
1763469000,3045.66,3049.38,3044.84,3048.77,2950868.0
1763469180,3049.27,3052.0,3047.42,3050.02,3075378.0
1763469360,3049.07,3055.55,3045.63,3053.34,1918100.0
1763469540,3053.33,3063.87,3051.63,3062.9,5188952.0
1763469720,3062.9,3064.76,3059.08,3063.14,3911914.0
1763469900,3063.14,3064.0,3057.01,3059.18,3685704.0
1763470080,3059.18,3059.93,3052.43,3052.43,2191532.0
1763470260,3052.43,3053.3,3046.3,3048.13,3935434.0
1763470440,3048.13,3051.0,3041.2,3042.38,3893490.0
1763470620,3042.52,3043.34,3040.09,3040.51,1580734.0
1763470800,3047.95,3048.19,3040.95,3045.32,4473078.0
1763470980,3045.05,3048.0,3041.56,3044.69,2013486.0
1763471160,3044.97,3045.32,3038.73,3041.78,2919398.0
1763471340,3041.79,3047.0,3041.53,3046.5,1760504.0
1763471520,3046.49,3047.7,3044.0,3045.34,2309510.0
1763471700,3045.34,3049.31,3044.89,3049.07,3175326.0
1763471880,3049.07,3049.93,3045.79,3047.06,2066136.0
1763472060,3047.07,3047.95,3034.28,3035.99,9955916.0
1763472240,3035.88,3038.82,3031.13,3032.94,7551330.0
1763472420,3033.0,3036.32,3031.61,3034.98,3114104.0
1763472600,3035.27,3038.48,3030.0,3038.47,7012206.0
1763472780,3038.48,3040.0,3032.11,3033.74,3361822.0
1763472960,3033.74,3034.61,3020.85,3023.73,10882862.0
1763473140,3023.84,3046.6,3021.43,3041.4,11358926.0
1763473320,3039.9,3041.1,3032.78,3037.67,6317756.0
1763473500,3037.74,3043.79,3037.05,3039.12,5100680.0
1763473680,3039.4,3046.53,3038.0,3040.41,3744862.0
1763473860,3040.01,3044.18,3038.85,3043.42,4018760.0
1763474040,3043.61,3049.68,3043.0,3048.55,3898282.0
1763474220,3048.55,3049.0,3043.61,3046.99,1405206.0
1763474400,3046.71,3048.85,3037.72,3038.52,3050674.0
1763474580,3037.8,3045.37,3035.01,3039.43,3590524.0
1763474760,3039.59,3041.17,3031.16,3035.52,3760670.0
1763474940,3035.52,3043.53,3034.21,3034.69,2388990.0
1763475120,3034.22,3037.16,3031.33,3035.38,1911164.0
1763475300,3035.52,3040.98,3035.38,3040.58,1944284.0
1763475480,3040.69,3043.88,3037.97,3041.36,2104686.0
1763475660,3041.36,3043.74,3035.54,3043.68,1577316.0
1763475840,3044.42,3064.99,3044.42,3063.99,14530742.0
1763476020,3063.75,3067.53,3056.88,3056.88,9793736.0
1763476200,3056.55,3085.91,3043.04,3082.14,36322784.0
1763476380,3082.17,3087.2,3068.59,3072.88,20245950.0
1763476560,3073.93,3091.49,3073.93,3079.3,18840842.0
1763476740,3079.25,3091.11,3075.59,3078.26,16211770.0
1763476920,3078.45,3078.45,3060.4,3061.53,13532110.0
1763477100,3062.33,3083.52,3062.05,3066.52,12271266.0
1763477280,3066.92,3078.45,3066.58,3072.51,10357916.0
1763477460,3072.49,3078.6,3061.75,3069.85,7334568.0
1763477640,3069.86,3077.35,3061.06,3066.19,7241258.0
1763477820,3064.91,3073.14,3057.0,3057.34,6490678.0
1763478000,3056.88,3061.59,3040.17,3046.27,16608874.0
1763478180,3046.33,3047.18,3032.26,3045.61,14423376.0
1763478360,3044.91,3077.51,3044.91,3077.38,22516296.0
1763478540,3076.97,3091.24,3067.0,3068.7,19539458.0
1763478720,3068.69,3088.75,3066.81,3078.95,12571594.0
1763478900,3078.6,3084.01,3074.69,3080.24,9023412.0
1763479080,3080.33,3113.0,3080.33,3108.71,28754712.0
1763479260,3108.7,3117.96,3104.8,3112.77,21195986.0
1763479440,3112.6,3116.33,3104.0,3109.08,10888840.0
1763479620,3109.25,3115.12,3103.14,3108.26,8790326.0
1763479800,3108.5,3121.31,3104.46,3117.01,12454438.0
1763479980,3117.64,3122.74,3093.85,3096.99,17133534.0
1763480160,3096.41,3112.96,3094.54,3111.19,9727822.0
1763480340,3110.79,3117.93,3105.25,3116.79,8534848.0
1763480520,3116.79,3117.15,3101.0,3108.98,6504244.0
1763480700,3108.16,3110.75,3103.65,3104.57,5071044.0
1763480880,3104.57,3104.65,3093.78,3095.76,6463684.0
1763481060,3095.75,3119.32,3095.7,3110.13,10823148.0
1763481240,3110.12,3116.9,3107.46,3107.46,7068152.0
1763481420,3107.38,3110.43,3105.0,3105.19,5160102.0
1763481600,3105.03,3110.0,3099.11,3102.96,15120204.0
1763481780,3102.99,3105.42,3098.23,3099.41,7543534.0
1763481960,3099.31,3128.6,3097.93,3122.8,20824364.0
1763482140,3123.05,3125.58,3120.49,3122.81,8708358.0
1763482320,3122.81,3123.45,3116.17,3119.18,5840420.0
1763482500,3119.27,3132.45,3115.31,3131.54,11094908.0
1763482680,3131.41,3159.55,3130.77,3156.62,35664116.0
1763482860,3157.33,3157.35,3145.31,3150.74,9014546.0
1763483040,3150.64,3162.19,3146.69,3156.76,9662858.0
1763483220,3156.53,3159.24,3154.73,3155.66,9529346.0
1763483400,3155.66,3167.86,3151.97,3164.9,13887600.0
1763483580,3165.0,3166.35,3153.72,3155.98,10613636.0
1763483760,3155.98,3161.0,3152.0,3157.01,6526902.0
1763483940,3156.74,3157.2,3145.2,3148.65,9810136.0
1763484120,3148.64,3151.71,3145.62,3148.74,4680944.0
1763484300,3148.44,3154.49,3147.85,3148.21,4814240.0
1763484480,3147.24,3158.21,3146.19,3155.69,5209932.0
1763484660,3155.61,3157.29,3146.55,3147.49,4220034.0
1763484840,3147.74,3153.44,3145.0,3150.32,2973352.0
1763485020,3150.33,3153.88,3148.71,3150.87,1719218.0
1763485200,3150.87,3155.29,3148.0,3154.34,4326534.0
1763485380,3154.18,3157.79,3152.73,3153.5,3881814.0
1763485560,3153.49,3154.0,3148.24,3151.36,3799274.0
1763485740,3151.12,3155.11,3148.58,3151.49,3623920.0
1763485920,3151.49,3152.82,3137.17,3138.64,10400734.0
1763486100,3139.07,3147.11,3138.08,3141.8,4610886.0
1763486280,3141.8,3149.68,3140.88,3148.66,3873068.0
1763486460,3148.65,3151.55,3140.48,3141.35,2580330.0
1763486640,3141.72,3142.03,3133.96,3137.41,4193576.0
1763486820,3137.09,3137.81,3121.62,3124.28,14061828.0
1763487000,3124.09,3126.62,3121.22,3122.82,6658454.0
1763487180,3122.52,3132.96,3119.29,3130.23,7975608.0
1763487360,3129.68,3134.96,3123.79,3132.52,4887806.0
1763487540,3133.51,3139.07,3130.68,3132.69,6338726.0
1763487720,3132.69,3137.71,3132.69,3135.87,1856744.0
1763487900,3135.88,3136.48,3127.94,3130.21,2312816.0
1763488080,3130.09,3134.18,3124.0,3125.7,2251368.0
1763488260,3126.43,3135.39,3126.09,3133.46,3471280.0
1763488440,3133.64,3135.39,3128.51,3135.08,2271664.0
1763488620,3134.62,3136.62,3133.14,3134.11,2119036.0
1763488800,3134.25,3139.58,3134.2,3134.42,3227968.0
1763488980,3134.42,3147.03,3134.17,3145.32,7025530.0
1763489160,3145.33,3149.67,3143.53,3146.43,4360542.0
1763489340,3146.6,3153.11,3145.0,3150.44,5244642.0
1763489520,3150.45,3152.52,3147.57,3150.42,2389774.0
1763489700,3150.41,3151.73,3146.12,3149.56,2530678.0
1763489880,3149.79,3152.68,3142.38,3142.75,2784384.0
1763490060,3143.27,3146.8,3143.0,3146.47,1405738.0
1763490240,3146.05,3146.41,3138.4,3139.5,3250576.0
1763490420,3139.8,3147.05,3139.8,3142.38,1994192.0
1763490600,3142.39,3149.18,3142.38,3148.21,2287722.0
1763490780,3148.14,3153.4,3147.71,3149.84,2255912.0
1763490960,3149.84,3150.9,3145.82,3149.6,1865268.0
1763491140,3149.64,3158.61,3149.35,3157.19,7352938.0
1763491320,3157.19,3157.93,3152.69,3156.99,3802820.0
1763491500,3156.99,3164.82,3155.91,3161.86,7191248.0
1763491680,3161.86,3166.83,3157.23,3164.99,6020244.0
1763491860,3165.0,3168.96,3162.72,3162.96,4527452.0
1763492040,3162.88,3164.47,3159.35,3160.77,2398290.0
1763492220,3160.77,3161.0,3156.38,3159.11,1792138.0
1763492400,3159.27,3160.9,3155.33,3157.74,3790948.0
1763492580,3157.73,3157.73,3152.73,3156.33,1707074.0
1763492760,3156.33,3160.49,3155.31,3158.7,2401342.0
1763492940,3158.7,3162.73,3156.01,3162.73,2647058.0
1763493120,3162.84,3167.05,3161.23,3164.01,4197628.0
1763493300,3164.0,3165.64,3157.17,3158.93,1895394.0
1763493480,3158.93,3166.89,3158.93,3163.0,2868254.0
1763493660,3163.0,3163.62,3157.43,3159.12,3390478.0
1763493840,3159.12,3161.72,3157.95,3160.04,1033796.0
1763494020,3159.81,3160.97,3157.47,3159.66,1972066.0
1763494200,3159.91,3160.85,3153.7,3154.23,2033744.0
1763494380,3154.22,3155.5,3149.0,3150.6,4473600.0
1763494560,3151.15,3155.74,3149.47,3151.54,2902342.0
1763494740,3151.55,3161.51,3151.55,3153.12,3488344.0
1763494920,3153.12,3153.29,3144.44,3145.36,4695818.0
1763495100,3144.4,3150.01,3142.2,3149.0,3780722.0
1763495280,3148.55,3148.55,3139.35,3140.89,3822856.0
1763495460,3143.01,3147.58,3140.17,3140.39,3091366.0
1763495640,3140.39,3141.54,3135.09,3141.53,5227918.0
1763495820,3141.53,3145.58,3139.64,3144.63,1977762.0
1763496000,3144.63,3148.24,3142.8,3144.84,2843258.0
1763496180,3144.99,3146.66,3141.85,3141.86,1344028.0
1763496360,3141.3,3144.05,3139.76,3142.79,1510382.0
1763496540,3142.8,3145.01,3137.51,3137.8,1714770.0
1763496720,3137.81,3141.09,3136.33,3140.72,1691484.0
1763496900,3140.72,3147.4,3140.01,3145.22,1111004.0
1763497080,3145.23,3146.94,3144.11,3146.58,1688462.0
1763497260,3146.57,3149.39,3145.56,3147.79,1197246.0
1763497440,3147.78,3148.04,3138.4,3142.02,1436576.0
1763497620,3142.02,3146.99,3139.34,3146.44,1403300.0
1763497800,3146.43,3148.22,3138.36,3139.17,1514126.0
1763497980,3139.18,3139.18,3131.46,3132.32,3053610.0
1763498160,3132.33,3138.87,3130.29,3137.96,2042362.0
1763498340,3137.71,3137.8,3133.4,3134.4,1362370.0
1763498520,3134.33,3135.45,3131.02,3131.2,2100396.0
1763498700,3131.2,3132.25,3125.29,3128.6,5674992.0
1763498880,3128.6,3133.04,3126.09,3132.45,2933764.0
1763499060,3132.0,3134.66,3131.1,3133.54,2059804.0
1763499240,3133.53,3135.7,3127.44,3128.91,2227918.0
1763499420,3128.91,3129.3,3121.66,3121.86,3342298.0
1763499600,3121.86,3123.2,3113.57,3121.85,7662532.0
1763499780,3121.71,3121.98,3115.95,3116.81,4434284.0
1763499960,3116.8,3118.95,3114.23,3115.72,2202754.0
1763500140,3116.47,3122.44,3116.23,3119.88,2032432.0
1763500320,3120.12,3125.88,3120.12,3125.41,1764486.0
1763500500,3125.42,3126.28,3123.2,3123.73,3515314.0
1763500680,3123.72,3125.29,3119.11,3125.28,932342.0
1763500860,3125.3,3130.03,3123.41,3125.27,1802124.0
1763501040,3125.56,3126.26,3121.4,3124.16,1805002.0
1763501220,3124.16,3126.76,3122.73,3122.73,746674.0
1763501400,3122.73,3122.73,3105.78,3105.78,7095372.0
1763501580,3105.78,3110.14,3104.69,3107.99,5195848.0
1763501760,3108.0,3110.91,3106.93,3107.39,2415428.0
1763501940,3107.1,3107.63,3105.55,3106.37,2680808.0
1763502120,3106.37,3108.0,3102.82,3102.83,2294412.0
1763502300,3102.31,3103.32,3098.86,3099.48,4096750.0
1763502480,3098.69,3103.87,3096.07,3099.72,4210112.0
1763502660,3099.72,3104.54,3099.3,3101.15,1844824.0
1763502840,3100.97,3101.31,3096.4,3097.71,2402728.0
1763503020,3098.11,3099.72,3096.4,3097.0,1717290.0
1763503200,3097.01,3103.31,3096.53,3101.75,3363972.0
1763503380,3102.39,3107.45,3100.11,3106.14,4737958.0
1763503560,3106.03,3109.95,3104.65,3108.18,1753976.0
1763503740,3108.39,3116.59,3108.39,3116.26,2623638.0
1763503920,3116.27,3120.0,3112.75,3120.0,2139012.0
1763504100,3120.0,3120.75,3111.73,3116.58,1951706.0
1763504280,3117.05,3118.87,3116.86,3117.71,1555076.0
1763504460,3117.71,3121.9,3117.71,3121.3,1585700.0
1763504640,3121.3,3123.0,3119.41,3121.68,1193952.0
1763504820,3121.67,3126.67,3121.67,3125.03,2686134.0
1763505000,3125.03,3125.47,3121.67,3122.47,3157376.0
1763505180,3122.47,3128.49,3122.24,3127.14,1404460.0
1763505360,3127.14,3128.72,3124.78,3124.79,1046472.0
1763505540,3124.79,3124.79,3120.01,3124.76,1519846.0
1763505720,3124.01,3124.38,3121.57,3122.0,847466.0
1763505900,3122.01,3124.14,3118.27,3120.12,1789050.0
1763506080,3120.12,3124.35,3118.74,3124.34,912270.0
1763506260,3124.35,3124.75,3121.98,3123.99,533360.0
1763506440,3124.0,3125.81,3123.0,3124.04,603058.0
1763506620,3124.42,3126.25,3120.26,3124.03,702424.0
1763506800,3124.01,3125.14,3120.24,3121.32,1549208.0
1763506980,3121.32,3122.52,3118.98,3121.91,2064568.0
1763507160,3120.85,3122.27,3116.22,3117.4,2147194.0
1763507340,3117.38,3117.43,3109.24,3110.61,4226682.0
1763507520,3110.6,3111.0,3106.13,3111.0,2022066.0
1763507700,3111.0,3113.01,3109.31,3111.3,1270742.0
1763507880,3111.3,3114.69,3110.96,3113.21,913326.0
1763508060,3113.21,3116.5,3112.95,3115.68,1140240.0
1763508240,3115.67,3118.01,3112.3,3117.23,1939162.0
1763508420,3117.23,3118.4,3115.75,3117.11,848416.0
1763508600,3117.01,3119.81,3115.2,3118.1,981234.0
1763508780,3118.11,3120.89,3116.6,3120.48,1135496.0
1763508960,3120.47,3121.97,3119.56,3120.09,1117086.0
1763509140,3120.24,3121.8,3119.14,3119.33,731374.0
1763509320,3119.33,3120.99,3117.87,3119.3,1105666.0
1763509500,3119.3,3120.71,3113.79,3114.04,1064462.0
1763509680,3114.04,3115.11,3112.41,3114.71,1382648.0
1763509860,3114.71,3118.46,3114.02,3118.02,760544.0
1763510040,3118.01,3120.57,3116.54,3120.53,508106.0
1763510220,3120.53,3124.7,3120.53,3122.21,1650612.0
1763510400,3122.2,3122.74,3107.24,3107.7,4790358.0
1763510580,3107.96,3109.91,3102.11,3102.37,3921414.0
1763510760,3102.5,3104.4,3101.15,3104.35,3199460.0
1763510940,3104.34,3108.5,3102.76,3106.01,3407362.0
1763511120,3106.01,3106.01,3100.25,3102.14,2315140.0
1763511300,3103.01,3103.75,3086.39,3089.19,8656164.0
1763511480,3089.18,3090.12,3076.46,3085.03,12113874.0
1763511660,3084.92,3094.5,3080.01,3094.26,7287882.0
1763511840,3094.25,3097.96,3089.77,3095.66,2860750.0
1763512020,3095.63,3096.09,3090.99,3091.93,4022910.0
1763512200,3091.93,3097.47,3089.53,3090.36,3137294.0
1763512380,3090.12,3090.36,3085.02,3088.72,3042732.0
1763512560,3089.65,3091.99,3085.05,3086.8,1782764.0
1763512740,3086.81,3097.94,3086.37,3097.08,3141406.0
1763512920,3097.08,3107.79,3095.72,3104.23,4358928.0
1763513100,3103.89,3106.47,3100.35,3100.75,2393784.0
1763513280,3100.75,3107.32,3100.0,3106.22,3088622.0
1763513460,3106.59,3108.32,3105.0,3106.69,1670598.0
1763513640,3106.69,3108.19,3103.85,3106.39,1484910.0
1763513820,3106.4,3106.81,3098.04,3099.57,1259174.0
1763514000,3099.99,3100.58,3092.69,3093.04,3580862.0
1763514180,3093.04,3096.79,3090.53,3095.28,1856960.0
1763514360,3095.03,3099.67,3090.33,3091.66,2624046.0
1763514540,3091.67,3093.27,3084.11,3085.89,4378398.0
1763514720,3085.88,3090.43,3085.88,3088.41,1580438.0
1763514900,3088.41,3093.65,3085.75,3091.36,2036870.0
1763515080,3091.01,3099.35,3090.0,3099.22,1830614.0
1763515260,3099.21,3115.53,3099.21,3109.2,7664824.0
1763515440,3109.1,3110.85,3104.55,3108.54,2801684.0
1763515620,3108.54,3110.84,3107.4,3110.17,1704830.0
1763515800,3110.17,3110.76,3104.23,3106.62,3489512.0
1763515980,3105.9,3106.61,3098.35,3103.4,3293380.0
1763516160,3103.76,3107.01,3099.44,3103.47,2107362.0
1763516340,3103.46,3106.2,3099.01,3103.08,3913206.0
1763516520,3103.29,3106.1,3101.5,3105.84,1138910.0
1763516700,3106.03,3106.9,3097.74,3098.07,2424308.0
1763516880,3098.06,3099.42,3096.71,3098.89,1645192.0
1763517060,3098.9,3104.99,3098.66,3103.08,1192856.0
1763517240,3103.07,3104.46,3096.25,3097.06,1883960.0
1763517420,3097.07,3104.28,3093.98,3104.28,1826394.0
1763517600,3104.21,3105.44,3100.18,3101.94,1670840.0
1763517780,3101.95,3111.96,3096.86,3111.56,2721846.0
1763517960,3111.56,3113.2,3110.01,3111.38,2549354.0
1763518140,3111.39,3118.8,3110.36,3115.5,3160150.0
1763518320,3115.3,3118.85,3114.01,3117.37,2472164.0
1763518500,3117.37,3124.3,3117.18,3117.71,6865622.0
1763518680,3117.72,3118.88,3111.59,3112.79,2084306.0
1763518860,3112.9,3113.0,3103.41,3107.0,4249886.0
1763519040,3110.26,3117.43,3109.91,3114.82,6248006.0
1763519220,3114.82,3117.18,3112.23,3113.6,1136332.0
1763519400,3113.61,3118.99,3112.89,3117.08,2401186.0
1763519580,3117.08,3120.0,3115.99,3115.99,1305530.0
1763519760,3115.99,3122.06,3115.75,3120.3,1624396.0
1763519940,3120.32,3124.26,3115.41,3115.88,3137512.0
1763520120,3115.88,3115.88,3110.15,3112.83,2801078.0
1763520300,3112.83,3117.15,3112.05,3115.41,1440724.0
1763520480,3115.41,3119.29,3114.93,3119.13,824588.0
1763520660,3119.14,3120.26,3116.82,3117.87,1524228.0
1763520840,3117.85,3124.31,3117.65,3117.7,2165570.0
1763521020,3117.69,3120.18,3111.41,3112.99,2954976.0
1763521200,3112.7,3114.21,3108.94,3112.99,2721234.0
1763521380,3112.98,3117.15,3112.73,3113.15,2979156.0
1763521560,3113.15,3113.15,3107.22,3108.34,3699648.0
1763521740,3108.35,3109.7,3102.08,3102.63,3769232.0
1763521920,3102.4,3107.73,3102.4,3105.07,1988320.0
1763522100,3105.07,3105.07,3095.54,3095.55,4715964.0
1763522280,3095.32,3097.45,3090.0,3095.46,8681032.0
1763522460,3095.46,3095.98,3090.0,3094.66,2573520.0
1763522640,3094.51,3096.15,3091.4,3091.99,1950552.0
1763522820,3091.99,3092.68,3090.19,3091.27,2606468.0
1763523000,3091.27,3091.27,3085.52,3085.53,4388984.0
1763523180,3085.53,3087.29,3080.09,3080.09,4346260.0
1763523360,3080.0,3080.01,3070.03,3071.68,11385970.0
1763523540,3071.67,3078.69,3069.01,3076.38,7600640.0
1763523720,3076.37,3083.8,3076.37,3078.05,8455510.0
1763523900,3078.05,3080.5,3076.46,3078.35,2605038.0
1763524080,3078.41,3078.47,3068.3,3071.68,5136828.0
1763524260,3071.63,3077.06,3070.7,3075.31,3695098.0
1763524440,3075.01,3075.65,3070.76,3071.59,2303258.0
1763524620,3071.59,3073.08,3069.2,3072.12,1479092.0
1763524800,3071.59,3075.91,3068.1,3070.12,4978654.0
1763524980,3070.01,3072.37,3065.65,3070.57,4942608.0
1763525160,3070.57,3073.94,3061.91,3063.37,10124252.0
1763525340,3063.36,3068.32,3063.36,3067.62,2775692.0
1763525520,3068.06,3068.77,3061.25,3068.12,3687802.0
1763525700,3068.29,3072.73,3066.28,3068.08,3304208.0
1763525880,3068.09,3071.26,3061.3,3070.22,4483352.0
1763526060,3070.21,3071.7,3065.83,3070.23,5392812.0
1763526240,3070.01,3071.47,3064.01,3068.69,2954032.0
1763526420,3068.69,3071.23,3068.17,3069.02,2739160.0
1763526600,3069.01,3069.1,3061.16,3063.07,3220954.0
1763526780,3063.06,3063.42,3057.42,3059.48,7716880.0
1763526960,3059.48,3062.43,3056.88,3059.93,4392716.0
1763527140,3059.94,3059.94,3056.8,3059.2,2573748.0
1763527320,3059.2,3063.08,3058.22,3058.89,2799900.0
1763527500,3058.81,3062.16,3053.3,3061.91,5000532.0
1763527680,3061.95,3062.89,3057.77,3058.61,3822500.0
1763527860,3058.61,3062.4,3057.38,3059.7,3072622.0
1763528040,3059.69,3059.7,3055.0,3056.34,2090450.0
1763528220,3056.34,3056.95,3045.1,3047.45,12528942.0
1763528400,3048.51,3052.06,3043.19,3043.9,8238394.0
1763528580,3043.91,3046.87,3043.0,3043.72,3814998.0
1763528760,3044.05,3046.04,3035.02,3036.3,9241594.0
1763528940,3036.31,3042.83,3036.19,3040.39,6065870.0
1763529120,3040.39,3041.43,3038.16,3038.18,2542392.0
1763529300,3037.86,3040.97,3033.24,3038.22,8260676.0
1763529480,3037.85,3042.77,3033.63,3040.17,8178418.0
1763529660,3040.73,3040.73,3031.81,3037.03,6330298.0
1763529840,3037.02,3037.02,3023.18,3024.05,13940944.0
1763530020,3023.93,3027.76,3022.8,3024.83,6622044.0
1763530200,3024.83,3025.35,3020.42,3020.42,10118656.0
1763530380,3020.51,3022.57,3008.47,3010.64,26132332.0
1763530560,3010.76,3013.69,3002.38,3004.95,13333138.0
1763530740,3004.5,3011.23,2993.55,2995.12,19085908.0
1763530920,2995.49,2999.6,2993.29,2995.26,9630318.0
1763531100,2995.07,3001.98,2990.62,2992.58,12303722.0
1763531280,2992.48,3003.01,2992.47,2998.99,10428448.0
1763531460,2998.51,3007.08,2996.99,3006.5,9046014.0
1763531640,3006.55,3012.69,3004.37,3008.62,19101426.0
1763531820,3008.63,3016.53,3005.39,3016.06,10792946.0
1763532000,3016.11,3016.32,3009.27,3009.28,7709402.0
1763532180,3009.27,3016.5,3009.27,3013.27,3370484.0
1763532360,3013.27,3022.18,3009.3,3019.96,8478116.0
1763532540,3020.45,3029.85,3017.34,3024.14,11905874.0
1763532720,3023.68,3030.66,3023.13,3028.76,11861538.0
1763532900,3028.78,3032.55,3026.31,3027.3,7530844.0
1763533080,3027.21,3029.85,3023.3,3023.56,4527300.0
1763533260,3023.29,3027.26,3022.69,3024.21,3397374.0
1763533440,3024.4,3032.0,3022.8,3027.63,3948104.0
1763533620,3027.62,3030.16,3026.78,3030.16,2467258.0
1763533800,3029.92,3043.28,3029.03,3040.78,9698450.0
1763533980,3040.49,3042.41,3035.94,3037.25,4972218.0
1763534160,3037.22,3040.99,3033.42,3033.42,5498922.0
1763534340,3033.79,3038.0,3032.6,3037.17,2647824.0
1763534520,3037.7,3039.95,3037.22,3038.0,3121686.0
1763534700,3037.89,3039.0,3032.33,3033.4,3113446.0
1763534880,3033.66,3042.28,3033.37,3041.7,3136954.0
1763535060,3041.69,3043.51,3039.77,3041.45,3094840.0
1763535240,3041.45,3041.82,3038.97,3039.85,1626912.0
1763535420,3039.85,3040.0,3037.33,3039.5,1406078.0
1763535600,3039.21,3044.37,3037.64,3043.96,2996928.0
1763535780,3043.96,3050.09,3043.12,3047.23,6692990.0
1763535960,3046.48,3052.59,3045.84,3050.55,4421536.0
1763536140,3050.19,3052.52,3046.66,3048.23,4785766.0
1763536320,3048.24,3054.88,3048.24,3053.47,5466942.0
1763536500,3052.65,3054.0,3049.62,3051.05,3275978.0
1763536680,3051.04,3053.0,3047.03,3049.04,3308588.0
1763536860,3049.04,3056.0,3047.73,3055.57,2871932.0
1763537040,3055.57,3060.45,3049.48,3053.13,5895638.0
1763537220,3053.12,3055.7,3049.0,3049.86,1796652.0
1763537400,3050.09,3054.7,3046.42,3054.7,3858434.0
1763537580,3054.71,3062.44,3054.25,3059.02,5913124.0
1763537760,3059.02,3067.83,3059.02,3066.48,5842872.0
1763537940,3066.54,3069.99,3063.75,3069.96,5551564.0
1763538120,3069.39,3073.66,3067.89,3072.1,4889754.0
1763538300,3072.09,3084.53,3071.56,3083.68,12788288.0
1763538480,3083.91,3086.46,3079.5,3082.25,9282330.0
1763538660,3081.96,3085.99,3079.69,3079.97,4551966.0
1763538840,3079.55,3085.64,3079.0,3084.82,4643650.0
1763539020,3084.82,3085.2,3081.55,3083.9,4721660.0
1763539200,3083.91,3085.59,3081.46,3082.95,4124664.0
1763539380,3082.95,3084.42,3080.05,3080.05,3405446.0
1763539560,3080.06,3083.9,3076.57,3079.03,8528564.0
1763539740,3079.03,3079.74,3075.53,3079.35,5417440.0
1763539920,3079.48,3080.8,3077.0,3080.79,2804176.0
1763540100,3080.8,3080.8,3073.42,3075.22,4873686.0
1763540280,3075.47,3077.0,3072.0,3074.69,6797630.0
1763540460,3074.69,3081.69,3074.18,3081.43,4162462.0
1763540640,3081.43,3091.68,3079.48,3091.36,9304738.0
1763540820,3091.15,3099.03,3089.36,3097.34,12208198.0
1763541000,3097.35,3098.0,3092.58,3095.35,4453584.0
1763541180,3095.0,3098.15,3094.63,3095.99,3091812.0
1763541360,3095.69,3096.51,3091.39,3094.61,4804324.0
1763541540,3094.25,3096.28,3083.03,3085.56,9046870.0
1763541720,3085.56,3087.85,3084.39,3086.45,4019542.0
1763541900,3086.45,3088.9,3083.57,3084.75,5272072.0
1763542080,3084.78,3085.92,3078.27,3079.09,8746638.0
1763542260,3078.82,3083.95,3078.55,3079.28,4630748.0
1763542440,3079.28,3081.78,3072.8,3081.15,8167652.0
1763542620,3081.15,3081.65,3077.89,3079.12,1619242.0
1763542800,3078.64,3079.71,3057.18,3065.71,17189782.0
1763542980,3065.7,3067.96,3054.02,3055.68,11788072.0
1763543160,3055.68,3063.73,3055.56,3062.44,4799526.0
1763543340,3062.56,3063.79,3060.0,3062.98,3404134.0
1763543520,3062.98,3066.96,3062.98,3066.32,4108238.0
1763543700,3066.07,3067.24,3063.24,3063.31,3890338.0
1763543880,3063.33,3071.77,3060.29,3069.27,7634306.0
1763544060,3069.24,3069.24,3057.08,3057.57,9577022.0
1763544240,3057.99,3061.88,3057.39,3059.92,3965872.0
1763544420,3060.41,3063.75,3059.15,3063.65,1404418.0
1763544600,3063.65,3077.1,3063.65,3072.84,10055638.0
1763544780,3072.83,3072.83,3068.04,3071.03,4129054.0
1763544960,3071.02,3073.81,3070.18,3073.32,1789692.0
1763545140,3073.01,3076.99,3072.21,3073.97,2631504.0
1763545320,3073.79,3079.17,3073.28,3076.32,2994482.0
1763545500,3076.32,3077.16,3071.01,3071.95,3894320.0
1763545680,3071.95,3077.07,3067.5,3075.9,1737792.0
1763545860,3075.91,3078.32,3073.14,3077.53,1820810.0
1763546040,3077.53,3085.59,3077.12,3082.48,5114710.0
1763546220,3082.77,3087.44,3082.14,3087.44,2728406.0
1763546400,3087.24,3088.37,3082.48,3087.37,3971630.0
1763546580,3087.38,3098.54,3085.05,3098.44,6963832.0
1763546760,3098.51,3110.79,3098.12,3109.81,15615314.0
1763546940,3109.82,3110.03,3100.45,3100.72,4554982.0
1763547120,3100.77,3102.12,3097.26,3098.27,3773518.0
1763547300,3098.27,3103.0,3097.1,3102.25,2875356.0
1763547480,3102.26,3103.33,3091.53,3093.26,5481184.0
1763547660,3093.27,3095.25,3091.38,3093.49,2838342.0
1763547840,3093.49,3095.78,3092.24,3095.78,2789034.0
1763548020,3095.79,3100.42,3095.79,3095.93,1941600.0
1763548200,3095.93,3096.32,3091.22,3094.59,2750508.0
1763548380,3094.59,3096.16,3090.01,3096.15,1655860.0
1763548560,3096.15,3098.84,3094.01,3096.7,1236294.0
1763548740,3096.7,3100.33,3095.3,3100.01,1012582.0
1763548920,3099.69,3101.62,3098.31,3098.7,1257454.0
1763549100,3098.7,3098.7,3091.93,3093.3,1943264.0
1763549280,3093.13,3093.13,3083.49,3086.28,6917724.0
1763549460,3086.0,3091.62,3085.9,3090.72,2780582.0
1763549640,3090.71,3090.82,3088.59,3090.16,1186516.0
1763549820,3090.36,3091.05,3088.9,3091.04,1660762.0
1763550000,3091.04,3092.34,3090.17,3091.0,3942120.0
1763550180,3091.0,3091.01,3087.05,3087.51,2393286.0
1763550360,3087.52,3097.66,3087.42,3094.26,3729066.0
1763550540,3094.81,3098.45,3092.61,3094.59,4561792.0
1763550720,3094.6,3099.55,3094.5,3099.5,2331020.0
1763550900,3099.51,3101.52,3093.25,3094.23,4675580.0
1763551080,3093.86,3097.08,3091.49,3094.97,1751784.0
1763551260,3094.96,3097.45,3092.14,3092.16,1868400.0
1763551440,3092.16,3092.71,3089.0,3091.68,1730940.0
1763551620,3091.96,3092.4,3086.05,3086.08,2119000.0
1763551800,3086.08,3087.34,3082.76,3085.58,2439416.0
1763551980,3085.59,3091.98,3085.59,3090.85,3124908.0
1763552160,3090.85,3093.92,3087.15,3092.35,2028986.0
1763552340,3092.34,3092.89,3090.44,3090.79,989502.0
1763552520,3090.65,3093.0,3090.0,3090.56,1535264.0
1763552700,3090.56,3092.24,3087.48,3088.32,1096920.0
1763552880,3088.31,3092.47,3087.32,3092.18,1108036.0
1763553060,3092.18,3093.07,3085.0,3085.89,1530526.0
1763553240,3085.89,3086.54,3076.46,3081.0,5441682.0
1763553420,3081.0,3084.06,3080.99,3082.31,2299702.0
1763553600,3082.5,3084.5,3080.65,3083.89,2525408.0
1763553780,3083.89,3090.93,3079.84,3087.26,3030430.0
1763553960,3087.27,3094.37,3087.27,3092.05,3949324.0
1763554140,3092.05,3093.5,3081.63,3082.0,2985908.0
1763554320,3082.32,3086.87,3082.32,3086.61,1392576.0
1763554500,3086.56,3091.22,3085.55,3091.07,2502980.0
1763554680,3091.02,3091.06,3083.45,3083.61,1888304.0
1763554860,3083.8,3088.99,3080.74,3086.82,2259918.0
1763555040,3086.82,3089.9,3086.62,3089.2,2120768.0
1763555220,3089.21,3094.9,3089.2,3091.57,3159130.0
1763555400,3091.19,3096.81,3091.19,3092.09,2445312.0
1763555580,3092.09,3096.0,3090.73,3092.58,2812820.0
1763555760,3092.57,3093.35,3084.61,3087.38,3930450.0
1763555940,3087.38,3091.84,3086.73,3090.23,1413502.0
1763556120,3090.22,3096.11,3090.08,3094.15,2819230.0
1763556300,3093.67,3098.83,3092.05,3096.59,3404174.0
1763556480,3096.59,3102.86,3095.0,3102.6,3516872.0
1763556660,3103.15,3107.28,3092.95,3094.83,7351864.0
1763556840,3094.82,3097.15,3093.25,3094.81,2397306.0
1763557020,3094.81,3102.66,3094.45,3099.11,2943114.0
1763557200,3099.75,3099.75,3093.84,3094.62,1801660.0
1763557380,3094.63,3095.28,3086.26,3087.99,3536378.0
1763557560,3087.98,3091.77,3085.94,3091.22,3136612.0
1763557740,3091.22,3096.0,3090.32,3091.42,2528828.0
1763557920,3091.42,3093.33,3089.68,3090.12,1162800.0
1763558100,3090.12,3097.44,3089.39,3096.21,2072692.0
1763558280,3096.2,3096.75,3092.31,3094.45,1075226.0
1763558460,3094.46,3095.73,3083.34,3086.53,3809322.0
1763558640,3086.54,3094.39,3085.38,3093.56,3085892.0
1763558820,3093.57,3094.89,3091.36,3093.43,1479288.0
1763559000,3093.38,3096.68,3085.48,3087.01,2168576.0
1763559180,3087.14,3087.83,3075.3,3080.0,8437542.0
1763559360,3079.69,3083.93,3074.08,3080.71,5659174.0
1763559540,3080.77,3080.77,3068.35,3078.3,8152036.0
1763559720,3078.3,3078.3,3074.08,3075.8,2179964.0
1763559900,3075.8,3078.96,3072.01,3075.97,3958616.0
1763560080,3075.97,3077.11,3068.27,3073.31,5832440.0
1763560260,3073.32,3076.99,3052.89,3065.44,16611016.0
1763560440,3065.43,3068.73,3059.99,3068.73,6550094.0
1763560620,3068.72,3069.83,3067.1,3069.83,868768.0
1763560800,3065.8,3068.44,3057.12,3058.1,7975126.0
1763560980,3057.36,3062.16,3052.9,3054.62,8993392.0
1763561160,3054.61,3055.13,3048.01,3049.81,14278654.0
1763561340,3049.65,3053.43,3042.28,3051.44,12771562.0
1763561520,3051.58,3063.94,3049.4,3060.27,8594758.0
1763561700,3061.24,3063.88,3054.36,3056.34,6591508.0
1763561880,3056.1,3056.72,3042.78,3044.24,11439196.0
1763562060,3043.8,3045.07,3033.6,3042.51,10975176.0
1763562240,3042.5,3042.5,3022.22,3028.47,33200162.0
1763562420,3028.8,3029.73,3023.45,3025.65,7641706.0
1763562600,3026.09,3040.21,3022.18,3035.6,19167342.0
1763562780,3034.97,3058.32,3034.97,3052.82,21486174.0
1763562960,3052.97,3057.07,3039.26,3039.52,15238972.0
1763563140,3040.06,3048.12,3031.97,3044.51,10947162.0
1763563320,3044.41,3062.39,3044.41,3059.72,10495222.0
1763563500,3059.72,3067.29,3053.15,3058.57,13182122.0
1763563680,3058.55,3062.7,3046.48,3051.86,7346760.0
1763563860,3052.05,3062.05,3047.96,3060.06,7193436.0
1763564040,3059.67,3060.57,3045.0,3047.57,8490570.0
1763564220,3047.94,3059.93,3043.6,3059.0,5286294.0
1763564400,3059.0,3080.18,3057.22,3074.67,19075162.0
1763564580,3074.41,3083.52,3071.93,3079.41,8846314.0
1763564760,3079.42,3103.43,3078.28,3096.69,21659240.0
1763564940,3096.98,3104.95,3085.15,3093.32,14067398.0
1763565120,3093.33,3096.25,3083.42,3085.0,6746512.0
1763565300,3085.0,3095.01,3084.57,3089.76,8993686.0
1763565480,3089.75,3089.86,3049.49,3049.98,27853522.0
1763565660,3050.79,3057.0,3027.39,3036.91,28310952.0
1763565840,3036.91,3043.62,3028.09,3033.37,14353146.0
1763566020,3033.01,3039.83,3024.99,3033.11,13090470.0
1763566200,3033.07,3035.38,3008.44,3014.05,36720138.0
1763566380,3014.06,3015.85,3003.65,3004.45,16077922.0
1763566560,3004.53,3007.04,2995.22,3000.33,21229808.0
1763566740,3000.32,3010.73,2992.92,3006.99,20916766.0
1763566920,3005.77,3007.77,2996.58,3001.74,7953274.0
1763567100,3002.07,3002.07,2982.97,2985.56,27511730.0
1763567280,2984.61,2988.52,2976.47,2978.39,16589070.0
1763567460,2977.63,2982.34,2968.21,2973.25,20943614.0
1763567640,2973.4,2982.53,2966.88,2969.06,18549346.0
1763567820,2969.21,2973.0,2966.0,2971.81,13341856.0
1763568000,2971.2,2983.8,2968.77,2980.91,21487054.0
1763568180,2980.88,2985.05,2966.78,2968.01,17625736.0
1763568360,2967.71,2985.32,2967.05,2979.81,13355082.0
1763568540,2979.81,2982.65,2967.63,2973.88,10734712.0
1763568720,2974.95,2983.03,2962.0,2978.42,14179404.0
1763568900,2978.42,2984.5,2965.09,2967.53,14192798.0
1763569080,2967.52,2968.68,2956.65,2962.02,16212178.0
1763569260,2962.03,2973.13,2957.01,2958.28,11274122.0
1763569440,2957.95,2961.41,2953.97,2959.15,12843574.0
1763569620,2958.98,2965.2,2957.0,2959.49,6124460.0
1763569800,2959.02,2965.0,2952.06,2957.8,9180556.0
1763569980,2957.8,2960.39,2935.56,2941.2,34885474.0
1763570160,2942.98,2946.01,2938.39,2943.29,14724412.0
1763570340,2943.33,2960.41,2943.29,2960.41,14510702.0
1763570520,2960.37,2964.99,2951.48,2952.36,18926324.0
1763570700,2952.36,2955.99,2948.05,2951.15,10463128.0
1763570880,2949.51,2949.51,2935.35,2945.26,14262662.0
1763571060,2944.65,2948.16,2938.53,2941.81,5980474.0
1763571240,2941.8,2946.4,2936.81,2939.78,5414562.0
1763571420,2939.78,2949.46,2936.4,2948.88,7428540.0
1763571600,2948.3,2960.12,2941.14,2943.37,14589674.0
1763571780,2943.08,2947.31,2926.38,2932.37,26444822.0
1763571960,2932.37,2939.36,2928.83,2934.5,8687968.0
1763572140,2934.51,2937.89,2925.31,2925.78,8809268.0
1763572320,2925.77,2926.67,2917.27,2921.88,19447378.0
1763572500,2921.87,2927.14,2918.5,2918.82,11695456.0
1763572680,2918.31,2921.53,2911.42,2913.27,11797330.0
1763572860,2913.28,2932.2,2912.96,2926.0,11280472.0
1763573040,2926.16,2930.0,2922.08,2925.06,6476950.0
1763573220,2925.06,2936.1,2924.26,2933.87,8388188.0
1763573400,2933.4,2933.4,2921.13,2922.43,8124848.0
1763573580,2922.28,2923.08,2911.83,2913.39,12972372.0
1763573760,2913.56,2913.85,2897.37,2906.57,35068552.0
1763573940,2906.78,2920.33,2902.55,2917.96,17137900.0
1763574120,2918.23,2937.24,2918.23,2926.36,15228242.0
1763574300,2926.06,2929.17,2905.04,2916.95,19517108.0
1763574480,2916.74,2921.87,2912.15,2916.84,7655842.0
1763574660,2916.84,2926.8,2914.5,2918.86,7923532.0
1763574840,2919.04,2920.18,2909.3,2911.22,10738546.0
1763575020,2910.44,2923.27,2910.44,2921.19,5819566.0
1763575200,2921.19,2921.19,2909.69,2911.89,9369532.0
1763575380,2911.9,2916.98,2906.13,2910.73,8811288.0
1763575560,2910.48,2917.62,2901.03,2907.15,11957978.0
1763575740,2907.62,2917.88,2904.24,2915.65,8284372.0
1763575920,2915.65,2927.67,2913.19,2921.92,12818884.0
1763576100,2921.92,2924.42,2900.0,2901.43,12755136.0
1763576280,2901.23,2902.09,2892.12,2894.39,25112434.0
1763576460,2894.94,2900.61,2891.32,2891.94,11601990.0
1763576640,2891.95,2893.08,2880.45,2884.27,38442598.0
1763576820,2884.66,2888.86,2880.06,2887.34,14148816.0
1763577000,2887.33,2890.71,2883.22,2888.04,10736578.0
1763577180,2888.64,2895.99,2887.44,2893.11,8530754.0
1763577360,2893.97,2898.86,2890.25,2895.04,8160266.0
1763577540,2894.81,2895.99,2883.52,2884.83,7742692.0
1763577720,2884.82,2885.95,2880.6,2881.98,6740556.0
1763577900,2882.38,2885.75,2880.01,2884.39,7557148.0
1763578080,2884.23,2896.47,2882.0,2893.69,9836784.0
1763578260,2893.68,2897.5,2884.5,2885.89,6420790.0
1763578440,2885.89,2895.14,2884.8,2895.14,4069946.0
1763578620,2895.07,2900.67,2892.37,2898.46,15209688.0
1763578800,2898.61,2899.47,2888.82,2890.17,8145032.0
1763578980,2890.4,2898.43,2888.61,2896.81,4324226.0
1763579160,2896.19,2904.25,2888.48,2896.68,11505746.0
1763579340,2897.0,2902.63,2886.41,2888.52,6243720.0
1763579520,2887.43,2891.9,2884.01,2890.09,4697558.0
1763579700,2890.08,2890.99,2878.41,2884.09,10890642.0
1763579880,2884.09,2890.3,2881.86,2883.53,5342798.0
1763580060,2883.33,2884.98,2874.42,2875.2,22556846.0
1763580240,2874.9,2878.97,2874.3,2875.14,13613488.0
1763580420,2875.15,2881.58,2875.01,2881.22,6208458.0
1763580600,2881.22,2883.2,2877.35,2880.03,6360724.0
1763580780,2879.94,2881.47,2877.14,2880.4,2516208.0
1763580960,2880.39,2880.48,2874.22,2874.39,5911398.0
1763581140,2874.61,2878.59,2873.0,2878.22,10840126.0
1763581320,2878.23,2881.35,2874.13,2875.59,4569112.0
1763581500,2875.59,2876.73,2873.23,2875.87,5318328.0
1763581680,2875.81,2881.4,2874.07,2879.8,5380474.0
1763581860,2879.94,2887.39,2879.93,2887.38,8529024.0
1763582040,2887.11,2889.86,2884.69,2888.93,9713476.0
1763582220,2889.15,2889.15,2876.67,2880.8,7259942.0
1763582400,2880.99,2887.26,2877.85,2878.46,5240634.0
1763582580,2878.9,2878.97,2874.0,2874.91,4752312.0
1763582760,2874.91,2878.92,2874.38,2876.14,2744374.0
1763582940,2876.13,2882.82,2874.0,2882.39,4143144.0
1763583120,2882.38,2885.91,2880.76,2883.9,6265450.0
1763583300,2883.89,2887.24,2880.87,2886.82,6160936.0
1763583480,2886.81,2901.42,2886.22,2901.42,14299836.0
1763583660,2901.42,2906.6,2897.6,2897.91,14813946.0
1763583840,2897.73,2911.49,2897.46,2909.03,11284470.0
1763584020,2909.03,2917.99,2909.02,2917.99,13653080.0
1763584200,2917.95,2918.25,2906.51,2911.2,13042636.0
1763584380,2910.88,2925.21,2909.43,2925.14,10593840.0
1763584560,2925.18,2930.0,2919.86,2919.86,12347830.0
1763584740,2919.86,2920.5,2910.96,2911.04,5715978.0
1763584920,2911.04,2915.14,2906.72,2913.8,6702096.0
1763585100,2913.81,2918.19,2906.6,2916.98,4951242.0
1763585280,2916.58,2929.35,2915.23,2925.34,6179684.0
1763585460,2925.53,2934.49,2924.91,2932.11,7590892.0
1763585640,2931.36,2955.22,2930.01,2943.52,32119842.0
1763585820,2944.1,2947.91,2938.22,2944.9,11217624.0
1763586000,2944.54,2952.67,2937.71,2942.71,7906502.0
1763586180,2942.24,2956.53,2941.57,2954.54,5746798.0
1763586360,2954.54,2962.0,2953.08,2959.63,12407496.0
1763586540,2959.18,2961.94,2943.82,2946.89,10242802.0
1763586720,2946.89,2949.88,2942.27,2947.17,5695562.0
1763586900,2947.17,2960.4,2946.36,2951.2,9553962.0
1763587080,2951.19,2977.83,2946.77,2977.83,21709038.0
1763587260,2977.68,2994.83,2975.46,2989.06,45294266.0
1763587440,2989.29,3005.21,2974.35,2980.62,31395686.0
1763587620,2980.63,2981.41,2964.38,2968.81,15623028.0
1763587800,2968.85,2989.77,2967.93,2989.77,10026200.0
1763587980,2989.97,2994.32,2979.18,2981.28,8418922.0
1763588160,2981.69,2994.67,2981.69,2986.76,5903520.0
1763588340,2986.88,2989.86,2976.33,2979.4,5621474.0
1763588520,2979.39,2991.1,2978.1,2991.1,3507092.0
1763588700,2990.75,2995.95,2987.64,2989.84,7258250.0
1763588880,2989.85,2990.52,2981.64,2983.8,5329834.0
1763589060,2983.8,2992.29,2983.01,2989.37,2733814.0
1763589240,2989.37,2994.24,2988.61,2992.58,4189366.0
1763589420,2992.65,2993.16,2988.48,2990.32,3818170.0
1763589600,2990.33,2990.99,2969.26,2975.77,10460008.0
1763589780,2975.89,2979.41,2971.35,2971.42,3664754.0
1763589960,2971.62,2982.81,2971.3,2981.34,4103958.0
1763590140,2981.51,2981.51,2968.99,2969.39,3404974.0
1763590320,2969.55,2973.12,2965.0,2967.32,3533498.0
1763590500,2966.89,2974.46,2964.69,2967.6,3551036.0
1763590680,2967.61,2971.95,2953.47,2961.72,7283172.0
1763590860,2961.99,2964.63,2957.8,2963.21,3225614.0
1763591040,2963.2,2972.24,2961.74,2969.95,3755458.0
1763591220,2970.07,2983.65,2969.07,2981.61,4622430.0
1763591400,2981.26,2984.26,2975.3,2976.92,3563482.0
1763591580,2977.0,2981.42,2972.26,2972.43,2233066.0
1763591760,2972.44,2977.82,2972.22,2973.82,2007062.0
1763591940,2973.33,2980.78,2972.23,2978.73,1165718.0
1763592120,2978.73,2980.78,2976.49,2978.0,1061716.0
1763592300,2978.0,2979.81,2972.0,2976.05,1897566.0
1763592480,2976.05,2981.79,2976.05,2981.1,1597466.0
1763592660,2981.15,2982.44,2975.82,2982.43,896380.0
1763592840,2982.44,2985.06,2980.53,2981.36,2330346.0
1763593020,2981.36,2987.37,2980.82,2983.26,1733904.0
1763593200,2983.25,2990.73,2983.25,2989.51,3924610.0
1763593380,2989.41,2999.38,2989.41,2996.9,4634196.0
1763593560,2996.15,3017.2,2996.15,3013.89,20473746.0
1763593740,3014.9,3022.05,3011.25,3018.11,11321548.0
1763593920,3017.53,3018.67,3008.42,3016.18,8970438.0
1763594100,3016.5,3022.25,3011.82,3018.38,10026422.0
1763594280,3018.38,3019.42,3013.85,3013.95,4142646.0
1763594460,3013.74,3018.88,3013.01,3017.47,8696558.0
1763594640,3017.48,3019.57,3014.43,3015.99,3825646.0
1763594820,3015.94,3015.95,3011.14,3011.89,2273108.0
1763595000,3012.36,3015.6,3007.55,3015.04,6134338.0
1763595180,3015.24,3017.17,3008.9,3016.83,4011134.0
1763595360,3016.82,3018.46,3013.52,3017.32,2077190.0
1763595540,3017.32,3023.07,3012.55,3015.5,7043812.0
1763595720,3015.5,3016.83,3009.67,3011.47,2176338.0
1763595900,3011.47,3015.33,3010.68,3015.1,1279714.0
1763596080,3014.95,3016.2,3012.39,3013.27,1600856.0
1763596260,3013.26,3018.41,3012.66,3016.25,3047648.0
1763596440,3015.96,3026.53,3015.94,3025.1,7158208.0
1763596620,3025.1,3026.13,3023.19,3024.08,6085744.0
1763596800,3024.08,3024.33,3011.95,3013.96,4937456.0
1763596980,3013.98,3016.89,3008.43,3008.92,5635734.0
1763597160,3009.09,3010.71,3003.95,3009.29,4951726.0
1763597340,3009.3,3011.88,3006.98,3011.81,3251226.0
1763597520,3011.8,3015.4,3011.21,3014.26,1907168.0
1763597700,3014.07,3024.99,3013.48,3024.99,4268346.0
1763597880,3024.99,3029.85,3024.36,3029.36,7799120.0
1763598060,3029.09,3037.25,3027.69,3035.63,10663952.0
1763598240,3035.63,3040.44,3032.16,3037.8,7958088.0
1763598420,3037.8,3039.7,3034.22,3035.53,4812430.0
1763598600,3036.31,3041.25,3036.31,3039.63,5049666.0
1763598780,3039.38,3044.33,3036.77,3044.25,5955492.0
1763598960,3044.68,3047.74,3037.85,3037.85,7439966.0
1763599140,3037.5,3037.89,3034.04,3037.87,4384716.0
1763599320,3037.88,3041.33,3036.69,3040.78,2932080.0
1763599500,3040.54,3042.99,3038.0,3041.95,2681204.0
1763599680,3041.95,3045.54,3028.58,3028.71,10359022.0
1763599860,3028.94,3030.69,3018.42,3021.36,17163846.0
1763600040,3021.54,3023.58,3018.52,3018.98,9844848.0
1763600220,3018.99,3020.99,3016.73,3017.72,5129034.0
1763600400,3017.73,3020.95,3017.69,3019.82,4097242.0
1763600580,3020.18,3028.99,3020.18,3028.99,6471896.0
1763600760,3028.99,3037.59,3028.78,3034.43,8079760.0
1763600940,3034.44,3038.36,3034.17,3037.74,2715890.0
1763601120,3037.74,3039.11,3031.78,3032.94,4715298.0
1763601300,3033.14,3036.8,3030.5,3032.26,2714192.0
1763601480,3032.02,3041.0,3030.57,3038.39,2734762.0
1763601660,3038.39,3038.48,3027.77,3030.07,4706666.0
1763601840,3030.45,3034.06,3029.34,3030.2,2144136.0
1763602020,3030.2,3030.75,3024.09,3027.54,4479252.0
1763602200,3027.92,3035.26,3027.66,3035.26,2794744.0
1763602380,3035.25,3042.61,3035.25,3038.88,7203492.0
1763602560,3038.87,3040.31,3036.0,3037.89,3830868.0
1763602740,3038.8,3039.99,3034.3,3036.62,3495974.0
1763602920,3036.62,3040.59,3034.54,3039.66,2736168.0
1763603100,3039.58,3043.38,3036.5,3040.6,4058690.0
1763603280,3040.6,3041.86,3036.66,3041.86,2813408.0
1763603460,3041.85,3049.09,3041.05,3048.43,6964048.0
1763603640,3048.43,3049.31,3043.7,3044.46,4461628.0
1763603820,3044.63,3046.68,3042.95,3046.68,1390538.0
1763604000,3046.31,3046.31,3041.64,3041.64,2101498.0
1763604180,3041.64,3053.89,3041.31,3052.08,8987380.0
1763604360,3052.13,3057.0,3038.63,3040.11,12061906.0
1763604540,3039.53,3040.47,3028.58,3033.55,14126324.0
1763604720,3033.55,3043.4,3033.14,3041.83,7186606.0
1763604900,3041.99,3045.38,3038.4,3042.57,3672718.0
1763605080,3043.04,3044.0,3034.68,3034.68,3153368.0
1763605260,3034.69,3036.94,3030.89,3034.97,4463818.0
1763605440,3035.0,3036.35,3030.2,3034.95,3686066.0
1763605620,3034.96,3035.82,3031.52,3032.86,2561724.0
1763605800,3033.0,3039.34,3032.64,3036.38,3606322.0
1763605980,3036.39,3040.7,3035.8,3038.48,2892172.0
1763606160,3038.89,3040.14,3035.45,3035.89,2166210.0
1763606340,3035.88,3041.63,3034.6,3041.07,2577804.0
1763606520,3041.07,3041.3,3030.0,3033.61,4631442.0
1763606700,3033.6,3034.76,3028.72,3033.11,3975654.0
1763606880,3033.1,3043.66,3032.15,3042.8,2812466.0
1763607060,3042.81,3044.99,3039.89,3041.34,3460904.0
1763607240,3041.35,3046.74,3040.13,3044.46,4568238.0
1763607420,3044.63,3046.08,3040.97,3042.59,2147160.0
1763607600,3042.6,3046.5,3042.59,3045.36,2034830.0
1763607780,3045.43,3047.51,3044.63,3046.72,1607640.0
1763607960,3046.72,3048.32,3042.2,3042.46,2473154.0
1763608140,3042.46,3043.86,3039.63,3040.2,2801112.0
1763608320,3040.2,3045.81,3039.46,3043.45,3220158.0
1763608500,3043.44,3047.79,3043.01,3045.75,3086682.0
1763608680,3045.74,3051.08,3045.35,3051.08,3192574.0
1763608860,3050.77,3052.21,3048.14,3050.97,2714950.0
1763609040,3050.96,3051.03,3044.39,3044.51,1681668.0
1763609220,3044.51,3046.81,3036.03,3036.7,4246460.0
1763609400,3036.69,3043.29,3035.78,3039.29,4949636.0
1763609580,3039.29,3050.25,3037.45,3044.19,3791482.0
1763609760,3044.39,3045.57,3039.37,3040.86,2427660.0
1763609940,3040.87,3047.17,3040.27,3046.35,2840140.0
1763610120,3046.36,3046.59,3040.63,3042.15,1775922.0
1763610300,3042.28,3044.24,3039.06,3044.24,2304954.0
1763610480,3044.12,3044.57,3040.84,3044.29,1410278.0
1763610660,3044.29,3045.5,3039.23,3041.28,2558718.0
1763610840,3041.28,3041.29,3035.57,3038.25,4677520.0
1763611020,3038.25,3039.26,3036.29,3037.83,2238858.0
1763611200,3037.84,3040.63,3035.77,3037.28,4340318.0
1763611380,3037.28,3037.58,3032.57,3033.89,3657934.0
1763611560,3033.77,3035.79,3026.33,3028.32,7876154.0
1763611740,3028.41,3033.0,3027.37,3033.0,4357100.0
1763611920,3032.99,3034.5,3028.33,3029.28,3829242.0
1763612100,3029.27,3029.28,3022.96,3023.5,10040616.0
1763612280,3023.88,3024.93,3017.59,3021.65,12856468.0
1763612460,3021.95,3026.14,3021.0,3021.73,5115554.0
1763612640,3021.66,3021.72,3016.7,3020.25,4202862.0
1763612820,3020.25,3021.52,3016.22,3018.6,3381872.0
1763613000,3018.61,3023.63,3018.61,3022.35,2484254.0
1763613180,3022.35,3022.54,3016.39,3016.97,2011588.0
1763613360,3016.97,3024.13,3016.97,3019.7,2659380.0
1763613540,3019.69,3021.48,3019.69,3021.09,874158.0
1763613720,3021.09,3027.04,3019.56,3025.65,4637988.0
1763613900,3025.76,3032.2,3025.76,3030.0,6191676.0
1763614080,3030.0,3036.67,3029.76,3036.64,3390302.0
1763614260,3036.63,3041.99,3034.3,3041.45,5593222.0
1763614440,3041.62,3049.72,3040.03,3045.57,9115060.0
1763614620,3046.1,3054.25,3044.12,3052.91,8033632.0
1763614800,3052.91,3054.53,3047.48,3049.37,8461010.0
1763614980,3049.36,3052.78,3048.22,3052.78,3978680.0
1763615160,3052.55,3061.97,3050.39,3057.28,11706240.0
1763615340,3057.28,3057.53,3047.09,3047.25,7529206.0
1763615520,3046.82,3048.68,3046.41,3048.35,3558726.0
1763615700,3048.34,3048.91,3041.25,3042.47,8612368.0
1763615880,3042.46,3046.33,3041.69,3041.81,3867028.0
1763616060,3041.81,3044.41,3040.69,3041.02,3425604.0
1763616240,3041.03,3042.84,3037.68,3038.39,3311604.0
1763616420,3038.19,3038.88,3035.72,3036.55,3406864.0
1763616600,3036.55,3037.2,3031.69,3035.79,4111540.0
1763616780,3035.87,3037.2,3034.19,3035.98,2010154.0
1763616960,3035.99,3035.99,3031.61,3035.16,1757534.0
1763617140,3035.16,3038.82,3035.16,3038.09,1454324.0
1763617320,3038.09,3039.0,3035.63,3036.31,1502642.0
1763617500,3036.13,3043.81,3036.09,3040.73,3987036.0
1763617680,3040.74,3041.1,3035.26,3039.75,2041280.0
1763617860,3039.77,3040.56,3038.78,3040.26,1428128.0
1763618040,3040.26,3042.46,3037.68,3037.69,1141114.0
1763618220,3037.69,3037.69,3033.07,3034.07,3597676.0
1763618400,3034.07,3036.96,3033.06,3033.79,1649592.0
1763618580,3033.79,3037.68,3033.35,3037.29,2138994.0
1763618760,3037.29,3040.7,3036.33,3038.41,2033802.0
1763618940,3038.5,3041.49,3037.85,3038.51,1121198.0
1763619120,3038.52,3038.63,3035.0,3035.89,1271542.0
1763619300,3035.35,3035.49,3031.01,3034.73,2246680.0
1763619480,3034.73,3035.78,3032.7,3032.77,1425688.0
1763619660,3032.78,3033.06,3025.47,3026.28,5099874.0
1763619840,3026.0,3028.12,3024.34,3028.08,4861782.0
1763620020,3028.08,3028.83,3026.63,3027.38,2092854.0
1763620200,3027.39,3029.4,3025.26,3025.46,2247302.0
1763620380,3025.71,3025.71,3021.45,3022.29,4539280.0
1763620560,3022.01,3023.09,3020.42,3022.12,3282540.0
1763620740,3022.13,3025.08,3021.94,3023.65,3940544.0
1763620920,3023.67,3023.79,3010.44,3012.11,13656254.0
1763621100,3012.11,3017.0,3012.11,3015.93,5163018.0
1763621280,3015.92,3016.72,3010.35,3010.41,4891960.0
1763621460,3010.42,3010.69,3005.99,3009.25,8918600.0
1763621640,3009.25,3016.95,3008.84,3015.6,4051040.0
1763621820,3015.62,3020.55,3014.32,3019.64,4219476.0
1763622000,3019.64,3021.49,3016.65,3017.37,3167434.0
1763622180,3017.37,3024.0,3013.9,3022.56,3650892.0
1763622360,3022.93,3026.0,3020.37,3025.62,3423806.0
1763622540,3025.63,3027.64,3022.88,3026.91,2801220.0
1763622720,3026.91,3029.21,3022.46,3029.2,4619692.0
1763622900,3030.88,3031.58,3025.34,3026.5,5745742.0
1763623080,3026.67,3029.76,3024.46,3029.1,1653858.0
1763623260,3029.1,3029.1,3020.78,3022.0,2931888.0
1763623440,3022.0,3026.03,3019.31,3025.09,3032616.0
1763623620,3025.09,3029.31,3025.09,3026.61,3065496.0
1763623800,3026.61,3029.49,3025.17,3026.92,2346944.0
1763623980,3027.24,3030.53,3024.73,3026.52,2624434.0
1763624160,3026.53,3034.48,3024.71,3030.91,2705250.0
1763624340,3030.91,3036.8,3030.91,3035.12,4135546.0
1763624520,3035.12,3037.67,3029.99,3032.41,2857138.0
1763624700,3032.52,3036.72,3032.5,3035.68,2921804.0
1763624880,3035.68,3039.5,3034.98,3037.55,3982574.0
1763625060,3038.16,3041.99,3037.17,3040.36,4888590.0
1763625240,3040.36,3042.78,3039.99,3042.37,1776780.0
1763625420,3042.37,3042.58,3036.94,3038.09,2085554.0
1763625600,3038.1,3039.19,3033.77,3035.55,4399354.0
1763625780,3035.55,3040.52,3032.77,3039.88,3158396.0
1763625960,3039.89,3043.68,3037.44,3038.67,3075598.0
1763626140,3038.67,3039.93,3031.32,3031.86,2921410.0
1763626320,3032.11,3032.11,3026.15,3026.74,3756812.0
1763626500,3026.74,3033.72,3021.56,3033.41,6518498.0
1763626680,3033.4,3036.0,3032.49,3036.0,3459218.0
1763626860,3036.0,3039.75,3032.2,3032.2,2530704.0
1763627040,3032.34,3032.86,3029.18,3030.78,1789808.0
1763627220,3030.88,3035.92,3030.88,3034.8,1387702.0
1763627400,3034.79,3035.66,3028.6,3030.78,1347696.0
1763627580,3030.78,3034.98,3030.78,3034.84,1016312.0
1763627760,3034.85,3038.2,3034.22,3036.34,1082414.0
1763627940,3036.33,3036.33,3031.25,3034.17,1309518.0
1763628120,3034.17,3035.32,3030.71,3033.43,1758738.0
1763628300,3033.5,3037.09,3033.39,3035.62,1118454.0
1763628480,3035.62,3035.64,3031.87,3031.88,1230094.0
1763628660,3031.88,3032.85,3030.18,3032.76,1017820.0
1763628840,3032.76,3032.76,3027.09,3029.18,2053112.0
1763629020,3028.93,3030.38,3027.31,3029.34,3210252.0
1763629200,3029.35,3031.14,3028.0,3028.34,2094618.0
1763629380,3028.34,3028.35,3024.11,3024.57,2501658.0
1763629560,3024.57,3028.71,3024.57,3026.99,2797886.0
1763629740,3026.99,3032.48,3026.99,3031.55,1236804.0
1763629920,3031.56,3031.98,3028.87,3029.82,860904.0
1763630100,3029.19,3029.88,3025.86,3027.73,1335942.0
1763630280,3027.73,3027.73,3020.65,3022.13,3071504.0
1763630460,3022.14,3022.92,3015.83,3018.39,4123690.0
1763630640,3018.39,3019.38,3015.76,3016.96,2724870.0
1763630820,3016.95,3016.96,3010.61,3012.78,4290918.0
1763631000,3012.78,3015.7,3011.17,3013.19,3861864.0
1763631180,3013.75,3016.06,3013.42,3014.42,2541836.0
1763631360,3014.11,3014.58,3010.01,3012.54,2209424.0
1763631540,3012.54,3013.56,3008.0,3009.72,3964592.0
1763631720,3009.72,3011.29,3007.53,3009.96,4116508.0
1763631900,3009.96,3010.79,2988.52,3003.14,20819386.0
1763632080,3003.19,3004.91,2998.88,3001.06,8075252.0
1763632260,3000.73,3010.66,3000.58,3009.16,5733706.0
1763632440,3009.26,3012.11,3007.34,3008.48,4351210.0
1763632620,3008.48,3010.47,3007.76,3009.99,1898458.0
1763632800,3010.23,3012.0,3008.61,3010.51,3189364.0
1763632980,3010.42,3010.43,3000.81,3001.69,5837394.0
1763633160,3001.7,3001.7,2997.66,2998.82,4725990.0
1763633340,2998.82,2998.82,2992.78,2993.61,8171016.0
1763633520,2993.61,2999.17,2993.61,2998.0,4368802.0
1763633700,2998.55,3001.0,2997.65,3000.15,3172904.0
1763633880,3000.58,3007.97,3000.57,3007.3,4353934.0
1763634060,3007.05,3007.26,3002.44,3004.28,1938190.0
1763634240,3004.04,3014.95,3002.66,3013.29,5207854.0
1763634420,3013.3,3017.96,3010.51,3016.11,5994448.0
1763634600,3016.3,3019.19,3014.31,3015.71,4285444.0
1763634780,3015.7,3016.4,3011.12,3012.59,3451826.0
1763634960,3012.58,3013.57,3009.82,3010.19,2150374.0
1763635140,3010.19,3010.2,3005.45,3006.01,2336592.0
1763635320,3006.01,3008.55,3006.01,3007.92,1495018.0
1763635500,3007.93,3008.4,3005.25,3006.41,2011182.0
1763635680,3006.67,3009.88,3006.66,3009.43,1126122.0
1763635860,3009.53,3013.0,3008.99,3011.81,3340962.0
1763636040,3011.81,3013.94,3010.35,3012.03,2197760.0
1763636220,3012.58,3015.0,3011.8,3014.1,1047554.0
1763636400,3014.1,3016.0,3012.93,3015.43,2039586.0
1763636580,3015.44,3015.46,3008.29,3008.62,1988264.0
1763636760,3008.61,3012.52,3006.56,3009.35,1803740.0
1763636940,3009.35,3014.59,3009.35,3014.58,1412030.0
1763637120,3014.58,3015.75,3009.98,3011.95,1158666.0
1763637300,3011.95,3012.62,3006.96,3009.43,1231934.0
1763637480,3009.42,3016.5,3009.42,3015.2,1675100.0
1763637660,3015.2,3015.79,3007.15,3007.79,1421654.0
1763637840,3008.13,3009.49,3004.49,3005.37,2186644.0
1763638020,3005.37,3005.38,3001.03,3003.57,3969778.0
1763638200,3003.57,3006.6,3003.3,3005.8,1453466.0
1763638380,3005.79,3014.1,3005.31,3014.1,2767864.0
1763638560,3014.27,3014.27,3010.3,3011.85,2526172.0
1763638740,3011.86,3017.27,3011.85,3015.51,2722370.0
1763638920,3015.53,3022.58,3015.53,3018.15,4902134.0
1763639100,3018.02,3019.13,3015.84,3018.17,1660066.0
1763639280,3018.17,3020.27,3016.51,3019.86,1992322.0
1763639460,3019.87,3025.0,3016.88,3022.36,4125990.0
1763639640,3022.34,3026.18,3021.05,3022.2,4518978.0
1763639820,3022.2,3023.5,3022.0,3022.14,1106158.0
1763640000,3022.13,3023.26,3020.5,3022.6,2346194.0
1763640180,3022.59,3022.6,3018.28,3018.67,1593980.0
1763640360,3018.72,3024.45,3018.71,3022.0,1691940.0
1763640540,3022.0,3025.91,3021.34,3024.97,2769892.0
1763640720,3024.71,3025.0,3009.99,3011.1,4857570.0
1763640900,3011.09,3014.94,3009.3,3013.59,3571436.0
1763641080,3013.6,3018.9,3013.21,3015.44,2082914.0
1763641260,3015.45,3021.08,3014.78,3018.75,1461404.0
1763641440,3018.75,3020.1,3016.29,3016.94,1193690.0
1763641620,3017.0,3020.99,3016.99,3018.58,2638580.0
1763641800,3018.58,3022.2,3017.38,3022.11,2017058.0
1763641980,3022.11,3028.56,3022.05,3025.59,5430880.0
1763642160,3025.59,3026.76,3020.4,3023.68,3535832.0
1763642340,3023.7,3025.39,3019.07,3019.08,3571274.0
1763642520,3018.73,3018.73,3014.14,3016.5,2840966.0
1763642700,3016.5,3022.09,3016.0,3021.67,2275424.0
1763642880,3021.9,3029.32,3021.66,3026.62,4194992.0
1763643060,3026.61,3029.98,3024.0,3029.55,2784158.0
1763643240,3029.56,3031.59,3028.2,3031.13,5481342.0
1763643420,3031.11,3031.11,3026.12,3027.4,3066752.0
1763643600,3027.41,3029.12,3025.0,3027.8,2251560.0
1763643780,3027.81,3030.73,3020.68,3027.91,3260754.0
1763643960,3027.92,3029.5,3024.75,3026.62,1636300.0
1763644140,3026.62,3028.97,3025.37,3027.42,2388300.0
1763644320,3027.42,3036.78,3026.18,3034.99,6216096.0
1763644500,3035.3,3035.6,3030.01,3033.77,5981670.0
1763644680,3033.77,3034.64,3020.18,3023.0,4949422.0
1763644860,3023.0,3026.42,3013.92,3014.85,10034044.0
1763645040,3015.44,3019.71,3014.26,3019.11,7291186.0
1763645220,3018.96,3027.23,3015.0,3020.85,9150194.0
1763645400,3021.11,3047.69,3017.28,3025.3,33837688.0
1763645580,3024.83,3026.31,3005.72,3011.24,16584304.0
1763645760,3010.94,3022.51,3006.38,3018.96,10577006.0
1763645940,3018.97,3023.08,3009.29,3013.89,11638196.0
1763646120,3014.31,3014.31,2998.01,3000.08,14527166.0
1763646300,3001.19,3009.23,2994.51,3005.52,15701546.0
1763646480,3006.15,3016.15,3001.85,3016.15,6806444.0
1763646660,3016.16,3020.91,3014.37,3015.14,9224462.0
1763646840,3015.36,3015.37,3005.37,3005.94,3803970.0
1763647020,3006.04,3006.43,2998.0,2998.61,8009720.0
1763647200,2998.65,2999.76,2981.64,2989.65,21794636.0
1763647380,2988.96,2991.46,2974.56,2975.99,27191596.0
1763647560,2976.28,2985.19,2965.88,2969.49,28111190.0
1763647740,2969.41,2974.24,2962.45,2972.58,20507384.0
1763647920,2972.89,2974.43,2967.04,2968.72,7164076.0
1763648100,2968.58,2975.1,2966.39,2975.1,8991890.0
1763648280,2974.98,3009.35,2974.42,2998.96,29589818.0
1763648460,2998.94,3006.74,2998.0,3000.6,10807818.0
1763648640,3000.6,3017.71,2999.81,3012.68,12543390.0
1763648820,3013.32,3013.32,3005.51,3011.21,8710774.0
1763649000,3012.86,3020.84,3002.01,3009.01,18505432.0
1763649180,3008.96,3011.64,2996.35,3003.74,12281348.0
1763649360,3003.06,3009.3,2994.05,3003.54,8440142.0
1763649540,3003.21,3003.4,2976.93,2979.05,30357322.0
1763649720,2978.71,2998.92,2978.16,2993.69,15740674.0
1763649900,2992.89,3003.93,2987.57,3000.9,11031054.0
1763650080,3000.98,3001.54,2984.07,2994.94,8012132.0
1763650260,2994.62,3002.59,2991.3,2998.43,8182868.0
1763650440,2998.26,3009.77,2996.26,3008.23,8118000.0
1763650620,3008.0,3008.34,3004.18,3004.95,1754718.0
1763650800,3000.25,3001.75,2981.46,2982.26,10169758.0
1763650980,2982.27,2989.79,2977.62,2980.82,8916686.0
1763651160,2980.52,2986.61,2960.53,2981.07,35835090.0
1763651340,2981.03,2988.24,2977.09,2979.63,6757424.0
1763651520,2979.64,2982.44,2968.35,2971.84,6908136.0
1763651700,2970.84,2972.15,2962.73,2972.15,10259150.0
1763651880,2972.6,2981.45,2970.66,2978.65,7142602.0
1763652060,2979.18,2992.83,2971.37,2990.56,11822716.0
1763652240,2990.41,2997.8,2988.35,2989.77,8124680.0
1763652420,2989.26,2989.35,2980.31,2986.67,4579702.0
1763652600,2986.44,2993.69,2980.5,2987.62,5847734.0
1763652780,2986.84,2986.84,2973.73,2976.94,7049178.0
1763652960,2977.12,2995.36,2977.12,2989.61,10596856.0
1763653140,2988.75,2988.88,2977.13,2979.77,4834930.0
1763653320,2979.76,2988.09,2978.26,2986.34,2534130.0
1763653500,2986.53,2987.14,2976.79,2977.47,4909332.0
1763653680,2977.46,2978.86,2968.08,2968.95,11012366.0
1763653860,2968.96,2976.2,2967.07,2975.12,9973156.0
1763654040,2975.12,2977.91,2970.27,2970.83,4116490.0
1763654220,2971.04,2979.16,2948.04,2954.53,24569502.0
1763654400,2954.52,2960.11,2949.39,2951.2,15389136.0
1763654580,2951.13,2951.82,2915.18,2924.02,72053512.0
1763654760,2923.02,2932.4,2909.54,2925.26,50071956.0
1763654940,2925.26,2925.34,2912.99,2916.85,27744174.0
1763655120,2916.41,2921.48,2887.8,2897.03,56772892.0
1763655300,2897.75,2910.21,2889.87,2897.09,40773622.0
1763655480,2896.95,2905.55,2888.15,2893.54,22143856.0
1763655660,2893.32,2896.79,2882.18,2894.72,30211602.0
1763655840,2893.68,2904.99,2888.99,2903.97,27531802.0
1763656020,2903.95,2917.03,2887.99,2888.94,28736462.0
1763656200,2888.81,2897.61,2882.76,2883.11,21404042.0
1763656380,2883.43,2895.78,2881.12,2887.56,14903420.0
1763656560,2886.27,2890.03,2870.87,2874.41,34848536.0
1763656740,2874.83,2884.98,2865.88,2869.27,22781206.0
1763656920,2869.49,2878.34,2865.22,2867.04,12627856.0
1763657100,2866.98,2871.99,2855.75,2865.73,22466580.0
1763657280,2864.71,2871.76,2852.86,2860.74,22274264.0
1763657460,2860.75,2874.14,2854.81,2862.71,26419946.0
1763657640,2861.82,2863.78,2846.36,2851.93,27738752.0
1763657820,2851.92,2861.86,2846.59,2861.55,15804628.0
1763658000,2859.93,2871.99,2843.44,2844.14,29905198.0
1763658180,2844.31,2854.93,2833.92,2835.01,32046708.0
1763658360,2834.32,2848.02,2821.3,2836.84,38751066.0
1763658540,2837.05,2840.18,2815.06,2817.88,30338766.0
1763658720,2817.32,2824.99,2805.99,2817.47,37061134.0
1763658900,2817.48,2822.99,2807.51,2810.3,20782346.0
1763659080,2810.31,2823.81,2808.42,2818.99,20332696.0
1763659260,2818.78,2833.07,2817.52,2825.92,21798190.0
1763659440,2826.82,2831.04,2810.86,2821.85,18247756.0
1763659620,2819.3,2831.66,2815.17,2825.2,12818708.0
1763659800,2825.07,2833.35,2816.55,2819.35,21142384.0
1763659980,2818.9,2829.65,2816.1,2828.37,14802756.0
1763660160,2828.14,2842.87,2818.71,2840.43,17223766.0
1763660340,2839.25,2839.93,2825.59,2827.01,16225172.0
1763660520,2827.01,2827.01,2819.0,2820.01,14314292.0
1763660700,2819.73,2825.6,2815.63,2817.95,12268498.0
1763660880,2818.17,2824.44,2812.76,2822.42,14362498.0
1763661060,2822.16,2834.76,2820.89,2823.55,20384972.0
1763661240,2823.84,2838.24,2821.69,2835.82,8973264.0
1763661420,2836.51,2838.87,2831.6,2832.17,8903486.0
1763661600,2831.0,2831.0,2812.14,2822.81,25943840.0
1763661780,2822.82,2828.31,2820.55,2827.73,7342982.0
1763661960,2828.69,2844.17,2828.69,2841.1,17948796.0
1763662140,2840.31,2855.64,2839.69,2846.04,19331370.0
1763662320,2845.16,2857.85,2840.89,2856.78,15657498.0
1763662500,2856.86,2858.98,2844.0,2846.71,14029090.0
1763662680,2847.11,2847.87,2835.98,2842.69,10744158.0
1763662860,2842.69,2843.69,2824.62,2830.94,14820366.0
1763663040,2831.43,2832.99,2823.32,2823.64,8692884.0
1763663220,2823.95,2825.41,2819.67,2822.82,7816944.0
1763663400,2822.36,2827.64,2820.13,2820.74,6949720.0
1763663580,2820.01,2827.53,2815.87,2823.67,7802808.0
1763663760,2823.53,2826.59,2819.0,2826.02,4984752.0
1763663940,2825.83,2826.68,2818.35,2821.25,5855726.0
1763664120,2821.24,2828.18,2818.88,2821.48,5684724.0
1763664300,2821.49,2822.89,2816.31,2819.11,9557744.0
1763664480,2819.11,2820.17,2809.2,2811.08,13287710.0
1763664660,2811.17,2811.77,2804.68,2805.79,15629732.0
1763664840,2805.77,2814.6,2805.77,2811.77,10123176.0
1763665020,2811.39,2819.35,2809.61,2812.09,7514718.0
1763665200,2812.09,2813.52,2787.85,2788.38,34632540.0
1763665380,2790.52,2807.43,2790.51,2805.81,28966930.0
1763665560,2805.66,2806.61,2796.45,2800.4,8566342.0
1763665740,2800.7,2815.92,2799.48,2815.24,11527410.0
1763665920,2814.87,2819.84,2808.36,2810.45,17366280.0
1763666100,2810.42,2814.17,2805.36,2810.72,9476914.0
1763666280,2811.35,2821.66,2811.35,2821.5,13300396.0
1763666460,2821.69,2830.21,2820.21,2829.01,12127016.0
1763666640,2829.01,2841.41,2826.1,2840.04,15093940.0
1763666820,2840.04,2844.99,2834.83,2836.88,9059674.0
1763667000,2837.04,2837.11,2831.06,2832.46,8993348.0
1763667180,2832.53,2834.85,2829.4,2831.57,4936406.0
1763667360,2831.84,2838.66,2821.21,2821.21,8338622.0
1763667540,2821.08,2826.47,2820.85,2825.16,5847456.0
1763667720,2825.17,2834.91,2823.26,2833.32,4976138.0
1763667900,2833.41,2836.55,2828.17,2834.1,3360362.0
1763668080,2834.11,2839.0,2829.22,2837.9,4266910.0
1763668260,2838.01,2839.99,2833.4,2838.0,4919632.0
1763668440,2838.31,2848.8,2837.0,2843.61,8535776.0
1763668620,2844.0,2853.65,2843.61,2846.38,9594152.0
1763668800,2845.75,2845.75,2838.73,2839.19,7685076.0
1763668980,2839.2,2839.61,2833.39,2836.02,6463984.0
1763669160,2836.02,2839.47,2830.97,2831.47,3481626.0
1763669340,2831.47,2832.78,2825.99,2826.15,4319782.0
1763669520,2826.42,2828.57,2818.26,2821.29,11175960.0
1763669700,2821.3,2832.62,2819.22,2831.8,6223406.0
1763669880,2831.77,2840.24,2828.7,2839.24,6727414.0
1763670060,2839.25,2853.07,2839.25,2844.14,9864596.0
1763670240,2844.12,2844.39,2834.15,2835.46,5763874.0
1763670420,2835.32,2850.18,2834.94,2849.99,4052322.0
1763670600,2850.0,2854.89,2844.03,2846.63,7469042.0
1763670780,2845.53,2847.86,2835.1,2840.79,7703336.0
1763670960,2840.71,2843.79,2835.69,2840.4,6376704.0
1763671140,2840.39,2844.7,2838.95,2842.29,1840064.0
1763671320,2842.52,2842.52,2832.97,2838.3,3149576.0
1763671500,2838.3,2840.12,2831.74,2837.72,4773772.0
1763671680,2837.72,2849.31,2837.64,2843.69,4387894.0
1763671860,2843.69,2843.69,2836.6,2841.75,2590754.0
1763672040,2841.0,2841.65,2834.92,2835.68,4040096.0
1763672220,2835.46,2839.03,2828.16,2833.9,6127864.0
1763672400,2833.95,2848.81,2832.99,2847.64,10289888.0
1763672580,2847.64,2852.42,2844.48,2852.42,3872702.0
1763672760,2852.43,2852.95,2844.06,2850.69,4452236.0
1763672940,2850.93,2852.9,2846.86,2848.64,1863298.0
1763673120,2848.36,2851.15,2847.14,2847.53,2050132.0
1763673300,2846.94,2853.26,2844.39,2849.92,2247712.0
1763673480,2849.91,2869.89,2849.91,2869.89,10911098.0
1763673660,2868.36,2883.38,2868.35,2876.66,16660582.0
1763673840,2876.17,2879.4,2868.0,2869.55,6126218.0
1763674020,2869.55,2870.56,2861.76,2863.61,4169168.0
1763674200,2863.43,2875.21,2861.68,2874.9,3238324.0
1763674380,2874.9,2878.57,2872.62,2876.41,3022668.0
1763674560,2876.42,2883.16,2875.66,2876.3,4962526.0
1763674740,2876.26,2882.99,2875.81,2882.99,2596426.0
1763674920,2882.59,2887.54,2881.01,2887.53,3839100.0
1763675100,2887.11,2896.17,2885.14,2895.75,7012192.0
1763675280,2895.75,2895.75,2884.64,2890.06,5486300.0
1763675460,2889.9,2890.37,2883.3,2887.08,3297422.0
1763675640,2887.69,2889.36,2883.77,2887.26,2128898.0
1763675820,2887.29,2887.29,2876.35,2878.16,5823210.0
1763676000,2877.39,2885.07,2874.8,2885.07,6223066.0
1763676180,2885.07,2888.78,2883.62,2888.01,2676402.0
1763676360,2888.57,2896.12,2888.54,2893.28,4036046.0
1763676540,2893.01,2900.12,2892.6,2898.17,4695436.0
1763676720,2898.72,2900.93,2889.55,2896.5,4751574.0
1763676900,2896.09,2902.77,2895.76,2900.78,3766828.0
1763677080,2900.78,2901.72,2895.35,2900.24,3420386.0
1763677260,2900.59,2901.0,2894.23,2897.16,2654480.0
1763677440,2897.26,2904.3,2895.72,2895.72,6891754.0
1763677620,2895.85,2901.6,2895.51,2900.24,2429628.0
1763677800,2900.26,2905.72,2895.15,2898.62,4706122.0
1763677980,2898.5,2899.27,2881.12,2885.49,5344934.0
1763678160,2885.75,2887.82,2881.82,2885.01,3506268.0
1763678340,2884.51,2888.0,2882.28,2885.63,1437010.0
1763678520,2885.62,2891.42,2884.74,2887.44,2541830.0
1763678700,2887.43,2892.76,2885.72,2892.45,1284992.0
1763678880,2892.45,2893.48,2884.59,2885.03,1415678.0
1763679060,2885.04,2887.75,2883.92,2886.76,1088236.0
1763679240,2886.75,2887.36,2884.52,2887.06,570094.0
1763679420,2887.05,2890.0,2884.0,2885.08,1243274.0
1763679600,2884.89,2890.65,2876.79,2877.55,5443050.0
1763679780,2877.54,2883.86,2872.94,2879.08,6399080.0
1763679960,2879.53,2879.75,2867.3,2868.92,6010300.0
1763680140,2868.93,2874.02,2862.78,2864.68,10511430.0
1763680320,2864.69,2871.03,2858.24,2866.92,7843570.0
1763680500,2866.91,2873.84,2865.6,2873.36,4627026.0
1763680680,2873.27,2873.28,2856.3,2859.86,4518624.0
1763680860,2859.81,2864.58,2855.21,2863.63,5279280.0
1763681040,2863.63,2870.5,2863.63,2865.26,2753504.0
1763681220,2865.27,2866.21,2861.1,2863.43,1829538.0
1763681400,2863.43,2863.62,2857.37,2857.9,3057902.0
1763681580,2857.9,2865.0,2857.0,2857.0,3777670.0
1763681760,2857.0,2857.46,2837.78,2839.68,16361104.0
1763681940,2839.69,2848.97,2831.67,2846.48,9293936.0
1763682120,2846.48,2852.75,2844.19,2848.16,4340404.0
1763682300,2847.67,2851.95,2840.97,2849.82,4222940.0
1763682480,2849.82,2849.82,2837.23,2838.92,3645624.0
1763682660,2838.52,2839.7,2825.81,2828.58,9032522.0
1763682840,2828.36,2839.71,2827.45,2835.91,3856990.0
1763683020,2835.68,2837.8,2828.17,2833.3,3097572.0
1763683200,2832.39,2854.16,2831.25,2852.46,13169872.0
1763683380,2852.45,2854.41,2834.03,2846.19,8433228.0
1763683560,2846.42,2848.08,2841.59,2845.51,4882226.0
1763683740,2845.46,2851.47,2843.8,2851.22,4569194.0
1763683920,2850.86,2857.36,2845.68,2856.93,6236800.0
1763684100,2856.75,2860.58,2851.87,2858.77,7766034.0
1763684280,2858.47,2862.43,2849.78,2854.44,4024450.0
1763684460,2854.44,2855.54,2846.33,2847.28,3401248.0
1763684640,2846.63,2857.86,2846.08,2856.13,3129156.0
1763684820,2856.12,2858.19,2853.6,2854.8,2450100.0
1763685000,2854.98,2859.82,2848.8,2849.42,3490918.0
1763685180,2849.41,2854.4,2846.99,2853.65,2229252.0
1763685360,2853.52,2865.17,2851.43,2864.81,3282964.0
1763685540,2865.0,2868.66,2859.52,2866.38,3488400.0
1763685720,2866.38,2866.48,2856.57,2860.0,3078074.0
1763685900,2860.25,2866.14,2858.1,2864.0,2201776.0
1763686080,2864.0,2866.51,2860.19,2864.93,1714030.0
1763686260,2864.84,2868.9,2862.32,2864.35,1672580.0
1763686440,2864.35,2866.32,2858.06,2859.84,2378822.0
1763686620,2860.0,2860.48,2857.01,2860.35,2348960.0
1763686800,2860.34,2869.65,2858.17,2858.18,4746634.0
1763686980,2858.17,2868.89,2855.51,2867.71,4187964.0
1763687160,2867.71,2868.9,2863.04,2866.49,3443970.0
1763687340,2866.49,2866.85,2861.28,2865.68,2287630.0
1763687520,2865.67,2866.01,2860.76,2862.89,1539116.0
1763687700,2862.88,2867.38,2857.95,2858.34,2236862.0
1763687880,2858.56,2861.22,2850.71,2852.16,4693272.0
1763688060,2852.15,2876.66,2851.0,2876.65,6747386.0
1763688240,2876.33,2885.18,2868.14,2884.55,11491168.0
1763688420,2884.65,2885.5,2875.01,2880.75,5194256.0
1763688600,2880.56,2881.85,2869.3,2870.07,3326840.0
1763688780,2870.07,2872.35,2860.73,2862.05,3398708.0
1763688960,2862.96,2873.46,2859.01,2870.28,4690908.0
1763689140,2870.65,2872.74,2867.4,2868.76,2883102.0
1763689320,2869.07,2871.42,2866.75,2868.32,1172436.0
1763689500,2868.32,2871.46,2864.31,2869.81,1203946.0
1763689680,2869.57,2870.25,2864.27,2868.78,1077514.0
1763689860,2868.79,2872.5,2858.23,2858.24,2454406.0
1763690040,2858.48,2862.58,2858.03,2860.06,1832358.0
1763690220,2860.13,2865.78,2859.25,2861.04,1086850.0
1763690400,2861.04,2861.2,2853.59,2854.54,5362666.0
1763690580,2855.01,2858.36,2848.23,2848.71,4016006.0
1763690760,2848.67,2855.36,2841.55,2852.96,5438742.0
1763690940,2852.05,2852.31,2837.67,2841.27,5868206.0
1763691120,2842.13,2842.78,2834.21,2835.77,6637114.0
1763691300,2835.95,2844.52,2835.13,2835.48,4011686.0
1763691480,2835.48,2840.55,2821.39,2839.99,15600820.0
1763691660,2839.98,2856.31,2839.98,2849.48,8740908.0
1763691840,2849.11,2851.39,2839.02,2841.61,3232374.0
1763692020,2841.6,2842.66,2837.18,2837.18,5070106.0
1763692200,2836.93,2838.38,2825.0,2829.53,9484312.0
1763692380,2830.1,2847.11,2827.57,2840.0,6699436.0
1763692560,2839.5,2843.04,2830.71,2835.99,4510628.0
1763692740,2836.43,2836.43,2822.48,2829.74,8303202.0
1763692920,2826.8,2829.5,2809.51,2810.8,24547974.0
1763693100,2810.8,2824.1,2810.42,2821.65,7513796.0
1763693280,2821.64,2832.42,2820.7,2823.38,6494794.0
1763693460,2822.66,2823.6,2805.0,2808.9,16518734.0
1763693640,2808.9,2816.0,2793.11,2796.48,28200952.0
1763693820,2797.39,2801.04,2769.62,2782.35,41080040.0
1763694000,2781.11,2795.39,2781.11,2793.61,15561184.0
1763694180,2793.57,2815.71,2790.36,2812.01,12855178.0
1763694360,2812.25,2822.03,2812.01,2820.06,13781016.0
1763694540,2820.06,2820.06,2809.38,2813.71,10740534.0
1763694720,2813.71,2816.18,2805.77,2809.25,4090140.0
1763694900,2810.41,2815.95,2795.12,2799.04,10098274.0
1763695080,2799.13,2802.17,2788.38,2796.29,11820666.0
1763695260,2796.3,2808.0,2796.3,2803.6,5962454.0
1763695440,2803.27,2803.27,2793.79,2800.72,5097434.0
1763695620,2800.73,2808.91,2798.39,2807.17,3267354.0
1763695800,2806.61,2812.32,2804.01,2807.66,4067374.0
1763695980,2807.88,2807.99,2796.6,2799.68,4135916.0
1763696160,2799.67,2815.8,2799.67,2811.99,7402228.0
1763696340,2812.05,2822.9,2810.73,2821.0,8145568.0
1763696520,2820.58,2824.72,2817.51,2821.36,5285408.0
1763696700,2821.37,2823.62,2817.88,2819.68,3374104.0
1763696880,2820.08,2820.08,2811.29,2813.63,3931000.0
1763697060,2813.64,2814.99,2810.39,2813.96,3175360.0
1763697240,2813.96,2814.53,2811.34,2813.52,2422106.0
1763697420,2813.37,2818.3,2807.72,2807.77,3441248.0
1763697600,2807.5,2809.59,2804.72,2806.56,3140496.0
1763697780,2806.55,2811.3,2802.01,2802.01,4369762.0
1763697960,2801.65,2808.3,2797.7,2798.01,5818118.0
1763698140,2798.22,2804.78,2798.06,2804.44,3763274.0
1763698320,2804.55,2812.0,2804.55,2807.27,2882492.0
1763698500,2807.27,2809.51,2801.0,2803.49,3937684.0
1763698680,2803.74,2806.48,2798.74,2806.48,3414524.0
1763698860,2806.78,2808.28,2799.09,2802.32,3579678.0
1763699040,2802.32,2808.47,2799.23,2808.47,4181944.0
1763699220,2808.47,2810.56,2806.78,2808.37,2167394.0
1763699400,2808.89,2810.2,2783.7,2784.72,12154186.0
1763699580,2784.58,2791.41,2782.92,2785.01,10343506.0
1763699760,2785.58,2791.02,2781.23,2783.99,6122322.0
1763699940,2783.68,2789.93,2781.69,2789.5,5375910.0
1763700120,2789.66,2811.43,2788.92,2808.95,12716682.0
1763700300,2808.96,2816.41,2802.11,2803.47,10106324.0
1763700480,2803.47,2806.93,2801.51,2803.58,3240262.0
1763700660,2803.59,2809.98,2802.79,2809.98,3194040.0
1763700840,2809.98,2820.78,2809.73,2818.26,7170342.0
1763701020,2818.25,2820.57,2814.58,2817.71,2984742.0
1763701200,2817.71,2823.83,2814.13,2819.02,4497328.0
1763701380,2818.91,2821.74,2813.56,2814.88,2696656.0
1763701560,2814.76,2827.31,2814.2,2815.56,4675976.0
1763701740,2815.56,2819.97,2814.12,2815.08,2936026.0
1763701920,2815.08,2823.56,2813.76,2823.07,8240556.0
1763702100,2822.95,2831.55,2819.35,2829.47,10492818.0
1763702280,2829.26,2830.7,2824.64,2827.29,7469996.0
1763702460,2826.67,2828.44,2821.22,2822.99,3395836.0
1763702640,2823.0,2825.6,2820.8,2825.49,2589274.0
1763702820,2825.64,2826.0,2819.88,2820.6,2280330.0
1763703000,2820.61,2827.05,2820.61,2822.02,3113134.0
1763703180,2822.02,2824.74,2818.65,2819.17,1772522.0
1763703360,2819.17,2819.17,2806.61,2807.45,7324154.0
1763703540,2807.45,2808.13,2799.94,2803.88,6410654.0
1763703720,2803.89,2810.83,2802.26,2805.25,4650010.0
1763703900,2805.08,2807.11,2800.16,2805.91,4520814.0
1763704080,2805.91,2807.29,2800.41,2804.95,3158930.0
1763704260,2804.95,2805.72,2801.03,2802.24,2300034.0
1763704440,2802.0,2808.97,2798.88,2803.57,3051676.0
1763704620,2803.97,2809.75,2803.62,2808.4,1585032.0
1763704800,2808.94,2813.74,2799.8,2801.31,4751390.0
1763704980,2802.15,2804.74,2797.89,2798.52,5368460.0
1763705160,2798.51,2802.93,2787.65,2792.42,9210812.0
1763705340,2792.75,2802.61,2792.49,2800.1,5372388.0
1763705520,2800.26,2810.43,2800.26,2807.13,4767300.0
1763705700,2806.46,2808.96,2801.36,2803.76,3383802.0
1763705880,2804.14,2804.55,2793.95,2795.76,3616248.0
1763706060,2795.37,2804.03,2795.34,2798.88,2825420.0
1763706240,2798.88,2800.13,2792.17,2798.53,4128956.0
1763706420,2799.03,2799.9,2790.02,2790.99,4430892.0
1763706600,2790.98,2792.63,2788.44,2789.58,5171178.0
1763706780,2789.75,2797.49,2789.72,2795.4,4125868.0
1763706960,2795.56,2796.39,2778.65,2783.86,12856760.0
1763707140,2784.21,2797.77,2780.56,2793.09,7462522.0
1763707320,2793.21,2799.08,2792.41,2795.33,5192388.0
1763707500,2795.33,2797.85,2791.4,2795.35,8032510.0
1763707680,2795.36,2799.0,2794.79,2797.03,4440750.0
1763707860,2796.19,2799.61,2791.43,2791.7,2612706.0
1763708040,2791.7,2796.06,2788.01,2790.99,5228150.0
1763708220,2790.99,2791.99,2788.34,2788.85,4813646.0
1763708400,2788.85,2794.32,2786.75,2788.7,4378606.0
1763708580,2788.78,2799.23,2780.74,2792.71,13058250.0
1763708760,2792.28,2792.86,2785.31,2787.11,6003880.0
1763708940,2787.12,2790.0,2784.03,2785.68,3796718.0
1763709120,2785.68,2786.26,2770.7,2778.61,12641360.0
1763709300,2778.61,2780.59,2761.57,2767.77,28731142.0
1763709480,2768.2,2775.48,2761.61,2761.61,8108300.0
1763709660,2761.1,2766.8,2757.29,2763.01,20225204.0
1763709840,2762.86,2765.46,2759.91,2763.78,6646312.0
1763710020,2763.58,2767.87,2753.78,2755.2,13099966.0
1763710200,2755.61,2760.42,2721.29,2730.85,71228646.0
1763710380,2730.52,2734.71,2637.98,2704.64,177718334.0
1763710560,2704.84,2717.33,2688.59,2713.41,52145598.0
1763710740,2713.15,2736.25,2713.12,2734.44,40220242.0
1763710920,2734.45,2737.92,2720.96,2730.66,26419406.0
1763711100,2731.65,2733.0,2712.13,2716.41,23016398.0
1763711280,2716.3,2732.17,2702.85,2727.99,24824668.0
1763711460,2727.54,2727.54,2713.59,2717.92,11679352.0
1763711640,2718.37,2720.81,2708.16,2719.99,14050888.0
1763711820,2719.45,2723.49,2711.32,2718.67,11844380.0
1763712000,2718.67,2718.95,2712.11,2716.11,13821188.0
1763712180,2716.24,2726.0,2705.05,2723.94,18825460.0
1763712360,2724.87,2737.79,2724.02,2731.67,20008378.0
1763712540,2731.5,2744.91,2727.79,2739.04,13483478.0
1763712720,2739.04,2750.0,2738.39,2740.73,17548034.0
1763712900,2741.64,2752.11,2738.64,2748.03,14514858.0
1763713080,2748.03,2748.05,2737.28,2745.0,11906978.0
1763713260,2744.73,2751.0,2738.29,2750.5,9522630.0
1763713440,2751.25,2752.45,2738.45,2738.59,7349908.0
1763713620,2738.4,2744.78,2733.76,2734.8,6298784.0
1763713800,2734.71,2747.59,2734.71,2747.06,6480064.0
1763713980,2747.07,2747.35,2725.85,2729.72,11483882.0
1763714160,2728.33,2731.45,2723.03,2728.96,9321682.0
1763714340,2729.24,2731.8,2722.27,2726.01,5405274.0
1763714520,2726.36,2729.38,2721.25,2727.63,6578630.0
1763714700,2727.89,2737.34,2725.23,2736.5,8489606.0
1763714880,2737.31,2737.5,2726.56,2728.82,5093834.0
1763715060,2729.19,2741.93,2727.45,2739.11,6627224.0
1763715240,2739.18,2745.11,2733.16,2742.95,6000738.0
1763715420,2742.7,2745.4,2736.09,2736.92,3284606.0
1763715600,2737.13,2745.41,2736.91,2743.97,5062648.0
1763715780,2743.93,2747.5,2741.67,2742.12,4153478.0
1763715960,2741.84,2742.95,2734.61,2735.31,5342124.0
1763716140,2735.47,2742.35,2730.28,2740.82,7260102.0
1763716320,2740.85,2742.3,2732.92,2735.5,4490646.0
1763716500,2735.72,2738.48,2730.91,2734.23,2647296.0
1763716680,2734.04,2734.04,2725.01,2726.9,4817668.0
1763716860,2726.91,2730.03,2722.58,2723.83,7685412.0
1763717040,2723.75,2724.47,2712.0,2713.18,15654004.0
1763717220,2712.39,2716.96,2708.01,2709.27,12905128.0
1763717400,2708.81,2713.63,2693.89,2697.7,32185012.0
1763717580,2697.12,2703.33,2692.77,2699.47,14047952.0
1763717760,2700.34,2702.05,2689.97,2690.01,12532728.0
1763717940,2690.02,2693.07,2682.94,2684.68,20669988.0
1763718120,2684.68,2693.0,2683.79,2688.85,11092010.0
1763718300,2688.84,2691.5,2682.66,2691.5,10353288.0
1763718480,2690.89,2691.36,2682.75,2685.52,11702532.0
1763718660,2685.5,2688.37,2679.46,2680.29,15560310.0
1763718840,2680.25,2689.24,2680.23,2689.19,11546552.0
1763719020,2688.64,2689.95,2680.16,2681.09,12270004.0
1763719200,2680.56,2683.01,2671.69,2673.57,16844140.0
1763719380,2672.47,2691.84,2662.23,2680.81,35943042.0
1763719560,2679.44,2689.64,2672.0,2685.54,14212252.0
1763719740,2685.36,2707.28,2685.36,2699.07,22125392.0
1763719920,2699.4,2705.99,2689.56,2692.24,8619240.0
1763720100,2692.46,2701.8,2678.48,2692.78,14725510.0
1763720280,2691.92,2694.36,2683.25,2690.82,7472790.0
1763720460,2690.59,2698.09,2683.98,2688.43,6707182.0
1763720640,2688.43,2704.25,2688.17,2696.55,11883236.0
1763720820,2696.55,2696.9,2682.36,2685.3,11654414.0
1763721000,2685.3,2701.01,2685.3,2699.64,10461226.0
1763721180,2699.64,2706.46,2695.19,2699.77,8262122.0
1763721360,2699.8,2716.05,2698.97,2713.0,13526980.0
1763721540,2713.09,2716.27,2707.49,2710.1,11819722.0
1763721720,2710.3,2710.3,2704.26,2706.34,5210294.0
1763721900,2706.38,2707.28,2701.4,2703.85,3835052.0
1763722080,2703.93,2704.07,2694.44,2697.15,7191200.0
1763722260,2696.84,2708.15,2696.44,2703.61,7382128.0
1763722440,2703.62,2703.7,2695.86,2695.87,3562004.0
1763722620,2695.86,2699.01,2694.88,2695.87,3538780.0
1763722800,2695.88,2707.35,2694.26,2702.83,9236172.0
1763722980,2702.47,2705.1,2698.19,2702.0,4815182.0
1763723160,2702.82,2721.57,2701.62,2718.37,9960800.0
1763723340,2718.08,2721.24,2713.17,2714.82,6749980.0
1763723520,2714.81,2720.15,2711.0,2719.54,5074862.0
1763723700,2720.2,2721.57,2714.98,2716.0,3504674.0
1763723880,2716.02,2716.25,2709.47,2715.03,4475908.0
1763724060,2714.99,2720.69,2712.31,2717.64,4998270.0
1763724240,2717.64,2717.67,2713.18,2714.51,2333062.0
1763724420,2714.34,2715.06,2709.16,2709.48,3192858.0
1763724600,2710.03,2716.14,2709.16,2716.14,2778570.0
1763724780,2716.14,2717.9,2704.3,2704.3,4624976.0
1763724960,2704.91,2705.76,2695.81,2696.37,5333168.0
1763725140,2696.69,2698.93,2686.84,2689.61,11491706.0
1763725320,2689.6,2694.1,2686.93,2692.91,5756430.0
1763725500,2692.89,2693.96,2684.05,2684.51,5324554.0
1763725680,2684.47,2687.99,2680.48,2683.19,7693586.0
1763725860,2683.19,2683.74,2673.31,2679.68,13631534.0
1763726040,2679.75,2686.06,2679.72,2681.24,6128468.0
1763726220,2681.58,2690.06,2681.58,2687.44,5566072.0
1763726400,2687.5,2692.99,2682.99,2687.01,6365232.0
1763726580,2686.86,2691.03,2681.47,2684.71,4704766.0
1763726760,2684.72,2689.25,2678.91,2683.0,8443196.0
1763726940,2682.93,2686.08,2670.0,2673.24,11021568.0
1763727120,2673.64,2687.55,2670.94,2685.82,10442686.0
1763727300,2684.47,2684.78,2668.46,2670.09,9711070.0
1763727480,2670.11,2671.08,2659.57,2665.01,17724916.0
1763727660,2664.74,2665.7,2634.0,2642.21,46817220.0
1763727840,2642.19,2647.72,2621.98,2634.54,42076050.0
1763728020,2634.53,2639.21,2625.01,2638.39,25720414.0
1763728200,2638.3,2674.71,2638.3,2667.14,41091772.0
1763728380,2667.78,2673.87,2659.31,2669.63,17913564.0
1763728560,2669.77,2714.99,2666.85,2711.78,45569988.0
1763728740,2710.57,2727.5,2705.52,2721.95,39719476.0
1763728920,2723.87,2731.0,2710.06,2727.57,22892720.0
1763729100,2728.75,2742.76,2726.17,2732.72,30365120.0
1763729280,2731.74,2738.68,2720.06,2735.33,17879244.0
1763729460,2735.96,2739.1,2729.73,2736.44,10783040.0
1763729640,2736.69,2737.85,2723.53,2725.03,8925362.0
1763729820,2724.63,2730.63,2721.98,2726.42,8454318.0
1763730000,2726.4,2735.13,2723.25,2729.71,8150062.0
1763730180,2728.83,2734.61,2709.96,2719.8,24603740.0
1763730360,2719.79,2733.84,2717.64,2733.84,9834156.0
1763730540,2733.81,2748.65,2727.32,2734.76,25635264.0
1763730720,2734.75,2740.25,2730.6,2737.81,10975062.0
1763730900,2738.26,2760.68,2735.68,2754.3,21627668.0
1763731080,2754.3,2754.72,2742.53,2744.41,11536690.0
1763731260,2744.25,2754.54,2735.29,2736.83,10594250.0
1763731440,2737.01,2744.01,2730.53,2742.47,13154474.0
1763731620,2742.72,2743.83,2733.48,2735.37,6389688.0
1763731800,2735.38,2739.0,2731.03,2733.6,5369284.0
1763731980,2733.27,2744.92,2728.89,2743.45,8064814.0
1763732160,2743.61,2752.48,2743.41,2751.04,8064348.0
1763732340,2751.62,2753.36,2743.79,2752.49,7402934.0
1763732520,2752.61,2759.07,2752.6,2757.56,8419766.0
1763732700,2757.56,2764.93,2751.52,2757.22,13236796.0
1763732880,2757.22,2762.52,2754.28,2759.36,9961438.0
1763733060,2759.57,2768.12,2752.88,2754.94,16306288.0
1763733240,2754.23,2757.06,2749.7,2751.66,7854944.0
1763733420,2750.68,2750.68,2739.18,2739.83,17763648.0
1763733600,2740.03,2743.15,2734.12,2742.11,11417840.0
1763733780,2741.98,2744.62,2731.55,2731.55,8298786.0
1763733960,2731.56,2743.79,2729.72,2742.88,7293038.0
1763734140,2742.89,2746.98,2733.64,2735.85,6434988.0
1763734320,2735.34,2736.45,2730.0,2730.0,4191676.0
1763734500,2729.01,2729.39,2717.39,2722.0,13513424.0
1763734680,2722.0,2727.32,2720.33,2726.6,5455528.0
1763734860,2726.78,2729.92,2724.53,2729.12,6242834.0
1763735040,2729.12,2729.12,2723.71,2724.34,2834494.0
1763735220,2724.33,2727.93,2721.15,2725.57,3926892.0
1763735400,2725.26,2754.05,2722.95,2748.68,30309116.0
1763735580,2748.81,2769.98,2740.26,2769.8,45594322.0
1763735760,2770.48,2776.29,2753.97,2756.15,40630698.0
1763735940,2756.02,2770.6,2749.3,2765.98,17149396.0
1763736120,2765.63,2770.22,2752.76,2758.21,8241164.0
1763736300,2759.41,2762.31,2741.16,2741.85,15468666.0
1763736480,2743.12,2754.79,2743.12,2753.27,8337926.0
1763736660,2752.91,2772.03,2749.77,2768.82,12800066.0
1763736840,2768.42,2779.49,2765.9,2766.97,14801382.0
1763737020,2766.22,2778.89,2765.91,2768.41,26081766.0
1763737200,2769.57,2776.92,2749.48,2750.8,22385460.0
1763737380,2750.55,2759.94,2743.65,2757.5,19636254.0
1763737560,2757.47,2764.27,2746.93,2752.13,13954662.0
1763737740,2752.17,2753.0,2740.66,2745.6,8709922.0
1763737920,2745.59,2747.49,2732.89,2740.78,18303822.0
1763738100,2740.77,2746.37,2728.52,2732.24,22063018.0
1763738280,2732.24,2742.0,2723.48,2728.81,22993970.0
1763738460,2728.83,2742.29,2723.42,2740.22,10555586.0
1763738640,2739.79,2753.24,2732.8,2736.83,14247902.0
1763738820,2736.9,2737.17,2725.2,2728.54,9114556.0
1763739000,2727.73,2734.8,2722.31,2730.03,8506928.0
1763739180,2730.03,2732.0,2712.13,2713.39,19419640.0
1763739360,2713.4,2714.87,2687.33,2699.73,38239718.0
1763739540,2700.01,2703.24,2689.9,2703.24,21878762.0
1763739720,2703.23,2712.71,2691.72,2710.94,19625354.0
1763739900,2710.57,2721.33,2706.46,2713.91,19484086.0
1763740080,2714.43,2718.53,2705.63,2713.1,21235194.0
1763740260,2713.09,2713.79,2686.36,2690.99,25080986.0
1763740440,2691.2,2708.52,2691.2,2707.5,21221552.0
1763740620,2707.76,2707.84,2698.22,2698.22,2015732.0
1763740800,2703.7,2708.57,2695.0,2696.94,12097120.0
1763740980,2697.01,2701.28,2676.34,2678.49,36691832.0
1763741160,2677.9,2709.51,2673.54,2701.57,25742230.0
1763741340,2701.55,2705.17,2692.92,2697.83,10674138.0
1763741520,2697.62,2702.35,2688.67,2697.9,6205850.0
1763741700,2697.77,2700.78,2687.31,2692.34,9478400.0
1763741880,2692.8,2694.02,2676.75,2693.62,15466944.0
1763742060,2693.65,2717.07,2688.73,2696.54,19210340.0
1763742240,2696.67,2709.29,2696.54,2704.9,6203132.0
1763742420,2704.76,2717.88,2703.88,2717.59,9554790.0
1763742600,2717.56,2724.42,2706.71,2709.35,14596498.0
1763742780,2708.78,2715.47,2707.54,2710.5,7220912.0
1763742960,2710.73,2740.15,2710.11,2736.25,20814572.0
1763743140,2736.28,2736.66,2722.72,2724.78,9825864.0
1763743320,2724.49,2726.78,2707.93,2713.34,12993792.0
1763743500,2713.43,2714.89,2702.69,2714.66,7777286.0
1763743680,2714.65,2731.04,2714.65,2730.36,12039688.0
1763743860,2730.13,2757.32,2730.13,2755.24,23293832.0
1763744040,2755.77,2757.82,2745.06,2755.35,10988376.0
1763744220,2755.22,2762.8,2750.88,2761.31,9967316.0
1763744400,2761.43,2764.13,2753.61,2757.02,10578076.0
1763744580,2757.01,2775.7,2756.78,2771.28,18575552.0
1763744760,2771.81,2791.23,2770.35,2787.29,23429268.0
1763744940,2787.31,2792.27,2779.7,2786.89,13696420.0
1763745120,2786.89,2788.84,2777.06,2782.63,9641192.0
1763745300,2783.99,2788.77,2778.08,2787.13,7707402.0
1763745480,2787.06,2798.5,2778.0,2781.92,14942190.0
1763745660,2783.38,2793.79,2781.0,2793.78,6909772.0
1763745840,2795.0,2805.32,2794.22,2795.21,14019694.0
1763746020,2795.23,2795.51,2786.03,2793.56,8257518.0
1763746200,2793.52,2804.51,2792.82,2800.0,9385920.0
1763746380,2800.2,2803.0,2797.64,2801.14,5303062.0
1763746560,2801.19,2802.61,2785.01,2788.18,10524074.0
1763746740,2788.55,2792.93,2785.38,2792.1,5558134.0
1763746920,2792.75,2795.52,2791.77,2792.71,3074804.0
1763747100,2792.71,2801.54,2790.44,2799.38,7673256.0
1763747280,2799.55,2802.0,2795.43,2796.12,4783730.0
1763747460,2796.49,2799.59,2784.12,2785.54,6545866.0
1763747640,2785.05,2790.63,2778.23,2782.7,11862382.0
1763747820,2782.94,2785.69,2778.25,2779.4,6945896.0
1763748000,2779.4,2782.11,2772.2,2774.13,12590684.0
1763748180,2774.13,2775.2,2750.32,2750.85,17215300.0
1763748360,2750.73,2757.52,2745.5,2748.08,12036072.0
1763748540,2748.28,2754.79,2740.07,2743.34,12398872.0
1763748720,2742.85,2743.31,2724.52,2729.04,15587726.0
1763748900,2728.92,2733.77,2716.19,2716.19,19867388.0
1763749080,2715.79,2726.15,2714.88,2723.08,9250190.0
1763749260,2722.8,2732.99,2722.37,2728.98,13757936.0
1763749440,2728.98,2743.79,2726.52,2737.0,12024384.0
1763749620,2736.67,2747.49,2734.88,2746.49,7631896.0
1763749800,2746.15,2762.79,2743.83,2762.51,14604764.0
1763749980,2762.57,2765.26,2755.72,2765.26,8011552.0
1763750160,2765.89,2776.55,2765.89,2772.58,12028248.0
1763750340,2772.62,2774.7,2759.51,2767.3,12123164.0
1763750520,2767.05,2772.94,2763.86,2771.56,6200474.0
1763750700,2771.99,2773.99,2765.76,2771.11,4492108.0
1763750880,2771.11,2792.04,2769.85,2784.17,13227812.0
1763751060,2784.18,2793.56,2782.75,2786.11,7042066.0
1763751240,2785.31,2785.55,2777.49,2780.14,5127398.0
1763751420,2780.05,2781.09,2772.81,2777.85,4500614.0
1763751600,2777.61,2785.76,2775.22,2779.47,5303602.0
1763751780,2779.22,2785.34,2777.79,2780.46,3753298.0
1763751960,2780.16,2780.16,2772.31,2774.69,4532900.0
1763752140,2774.58,2784.16,2773.08,2775.59,3644450.0
1763752320,2776.06,2776.42,2762.66,2767.18,6133670.0
1763752500,2767.18,2770.64,2764.0,2769.53,4452262.0
1763752680,2768.83,2778.56,2762.14,2777.89,4469992.0
1763752860,2777.68,2786.47,2775.59,2777.69,3476732.0
1763753040,2777.69,2782.92,2774.25,2780.74,2420680.0
1763753220,2780.74,2780.74,2774.7,2776.49,1560282.0
1763753400,2777.35,2780.83,2763.49,2769.76,8202498.0
1763753580,2770.0,2770.59,2762.99,2769.76,2760188.0
1763753760,2769.91,2774.0,2767.63,2772.66,2392246.0
1763753940,2771.85,2773.19,2763.0,2766.18,3126970.0
1763754120,2766.17,2767.82,2750.76,2754.64,8046112.0
1763754300,2754.4,2754.4,2746.18,2751.11,5442740.0
1763754480,2750.89,2756.04,2748.77,2750.68,3596034.0
1763754660,2750.5,2750.5,2740.79,2740.94,5112030.0
1763754840,2740.89,2750.86,2739.35,2749.05,5485852.0
1763755020,2749.05,2751.46,2745.35,2750.63,2216526.0
1763755200,2749.82,2754.82,2745.09,2747.75,3844536.0
1763755380,2747.69,2751.82,2731.61,2733.13,5273540.0
1763755560,2732.9,2735.0,2727.15,2731.64,5523824.0
1763755740,2731.91,2738.17,2729.07,2737.26,4333490.0
1763755920,2737.27,2751.39,2737.26,2744.48,5576900.0
1763756100,2744.76,2744.94,2731.12,2732.26,3578090.0
1763756280,2732.23,2733.24,2721.99,2725.87,9424096.0
1763756460,2726.58,2726.58,2718.66,2718.91,4508204.0
1763756640,2718.91,2728.97,2717.83,2725.2,4892250.0
1763756820,2725.19,2725.19,2708.22,2710.16,9976594.0
1763757000,2708.8,2714.88,2706.8,2710.62,5535326.0
1763757180,2709.9,2727.64,2709.9,2720.65,7585110.0
1763757360,2719.91,2733.2,2717.25,2733.18,5604368.0
1763757540,2732.8,2735.65,2725.0,2731.05,6521528.0
1763757720,2731.52,2738.28,2725.97,2736.35,4010426.0
1763757900,2736.48,2748.82,2735.2,2741.89,6679836.0
1763758080,2742.0,2750.47,2740.08,2741.23,5574848.0
1763758260,2741.15,2747.4,2737.1,2737.11,3411782.0
1763758440,2736.77,2743.65,2728.78,2743.19,6374792.0
1763758620,2743.47,2743.79,2729.39,2736.55,4882646.0
1763758800,2736.44,2746.23,2735.02,2740.11,4535010.0
1763758980,2740.0,2740.0,2730.17,2736.08,2784282.0
1763759160,2736.53,2743.16,2736.06,2740.57,2005304.0
1763759340,2740.38,2742.02,2733.53,2736.7,1988314.0
1763759520,2736.7,2744.58,2733.64,2744.13,2723224.0
1763759700,2743.95,2751.31,2739.2,2751.31,3300520.0
1763759880,2751.32,2756.19,2742.46,2755.48,4520180.0
1763760060,2755.47,2764.67,2753.45,2763.88,5585650.0
1763760240,2763.89,2767.48,2760.51,2763.39,4424942.0
1763760420,2763.4,2769.0,2763.15,2763.41,2421008.0
1763760600,2763.44,2765.0,2759.87,2764.04,3614244.0
1763760780,2764.04,2765.67,2758.6,2763.69,2078594.0
1763760960,2763.84,2769.39,2763.33,2767.67,2045688.0
1763761140,2767.68,2772.98,2766.19,2771.05,2944448.0
1763761320,2771.05,2774.84,2768.52,2769.36,1778288.0
1763761500,2769.64,2769.95,2765.04,2767.31,3251652.0
1763761680,2767.32,2770.14,2767.19,2769.47,2895942.0
1763761860,2769.47,2773.56,2769.05,2770.87,2057166.0
1763762040,2770.87,2770.87,2762.75,2765.01,1926464.0
1763762220,2765.19,2766.54,2762.99,2765.68,1883826.0
1763762400,2765.69,2771.14,2764.32,2770.7,1740118.0
1763762580,2770.71,2772.79,2765.03,2765.49,1527576.0
1763762760,2765.74,2770.21,2765.19,2767.96,1064626.0
1763762940,2767.97,2768.76,2763.79,2764.19,1084876.0
1763763120,2763.88,2764.91,2760.81,2764.9,2789040.0
1763763300,2764.9,2768.62,2764.27,2766.34,1505400.0
1763763480,2766.34,2766.34,2760.95,2762.15,1199262.0
1763763660,2762.15,2764.06,2748.15,2748.59,5607594.0
1763763840,2748.58,2755.91,2747.28,2754.22,4898590.0
1763764020,2754.31,2760.61,2750.43,2750.44,2063934.0
1763764200,2750.72,2751.06,2736.23,2739.47,3659432.0
1763764380,2738.72,2741.35,2731.54,2731.55,2092598.0
1763764560,2731.54,2747.14,2731.12,2736.87,3503282.0
1763764740,2737.28,2742.09,2735.18,2738.12,2469026.0
1763764920,2738.02,2744.29,2737.59,2744.28,1116344.0
1763765100,2744.29,2753.68,2734.71,2734.71,3185118.0
1763765280,2734.62,2735.91,2730.94,2734.34,3185980.0
1763765460,2733.51,2733.51,2720.15,2727.11,4737466.0
1763765640,2727.11,2731.39,2723.25,2730.1,2201230.0
1763765820,2730.08,2731.4,2720.16,2720.37,2642562.0
1763766000,2721.31,2724.41,2713.89,2716.3,4106690.0
1763766180,2716.3,2724.68,2716.3,2717.49,2613522.0
1763766360,2717.49,2718.9,2711.59,2717.75,4484872.0
1763766540,2717.74,2725.8,2716.61,2725.8,2920390.0
1763766720,2725.81,2729.58,2725.67,2729.01,3737024.0
1763766900,2729.02,2734.58,2728.93,2733.22,3889642.0
1763767080,2733.49,2742.1,2732.37,2741.2,3695796.0
1763767260,2741.42,2747.63,2741.42,2746.84,4004868.0
1763767440,2746.7,2747.99,2743.09,2744.99,2114416.0
1763767620,2744.72,2759.96,2743.77,2759.96,5116294.0
1763767800,2759.95,2763.46,2756.1,2758.07,3920164.0
1763767980,2758.29,2765.0,2757.13,2759.69,3319760.0
1763768160,2760.07,2760.38,2752.39,2755.75,4504944.0
1763768340,2755.76,2761.7,2754.16,2761.7,2453396.0
1763768520,2762.04,2766.6,2761.31,2764.13,3514432.0
1763768700,2763.98,2767.97,2763.97,2765.54,3513586.0
1763768880,2765.54,2768.33,2763.0,2763.0,1862436.0
1763769060,2763.01,2768.0,2763.01,2767.08,3688580.0
1763769240,2767.08,2768.73,2761.41,2763.29,2217338.0
1763769420,2763.3,2767.92,2762.77,2764.68,2358794.0
1763769600,2764.71,2771.38,2762.22,2771.38,4605388.0
1763769780,2771.37,2774.23,2762.44,2762.71,3378030.0
1763769960,2762.97,2777.28,2762.85,2776.04,3955738.0
1763770140,2776.04,2777.94,2770.53,2774.4,5064974.0
1763770320,2774.4,2779.26,2771.04,2776.21,2223584.0
1763770500,2776.19,2776.74,2771.57,2771.88,1987378.0
1763770680,2772.04,2772.18,2765.41,2766.64,2501302.0
1763770860,2766.68,2770.86,2765.36,2765.37,1824598.0
1763771040,2765.29,2765.64,2761.85,2761.9,2958472.0
1763771220,2761.89,2764.49,2756.87,2757.3,4171680.0
1763771400,2757.67,2768.96,2757.66,2767.94,3314804.0
1763771580,2767.93,2771.58,2765.36,2768.58,1868156.0
1763771760,2768.53,2776.95,2768.07,2774.28,2874844.0
1763771940,2774.28,2774.33,2766.25,2766.37,2580836.0
1763772120,2766.36,2770.99,2766.08,2768.91,3707688.0
1763772300,2768.91,2769.75,2761.34,2763.27,3638322.0
1763772480,2763.26,2765.27,2760.76,2762.81,1808148.0
1763772660,2762.82,2767.8,2762.82,2763.3,1777396.0
1763772840,2763.27,2766.66,2758.04,2765.74,3163442.0
1763773020,2764.32,2765.73,2763.22,2764.9,1856224.0
1763773200,2764.9,2768.21,2761.27,2767.03,2546884.0
1763773380,2767.04,2773.66,2767.04,2768.22,6420198.0
1763773560,2768.22,2770.79,2767.09,2767.66,3298948.0
1763773740,2767.83,2768.36,2759.97,2762.92,2148028.0
1763773920,2762.92,2766.6,2762.55,2764.4,1186502.0
1763774100,2764.39,2768.64,2762.0,2767.89,2003710.0
1763774280,2767.9,2772.14,2767.89,2769.1,1398434.0
1763774460,2769.1,2770.27,2766.55,2767.75,1049112.0
1763774640,2767.76,2773.22,2767.53,2769.29,1033080.0
1763774820,2769.3,2772.99,2768.16,2770.19,1009318.0
1763775000,2770.79,2782.34,2770.72,2775.19,6067506.0
1763775180,2775.14,2782.99,2774.41,2780.77,2760260.0
1763775360,2780.96,2781.41,2772.47,2772.92,1933628.0
1763775540,2773.18,2776.0,2771.46,2771.54,997940.0
1763775720,2771.53,2771.8,2766.54,2767.24,1560776.0
1763775900,2767.45,2773.31,2767.45,2770.47,1932188.0
1763776080,2770.48,2774.55,2769.54,2773.86,882350.0
1763776260,2774.38,2776.84,2773.25,2774.59,1193426.0
1763776440,2774.59,2775.36,2770.18,2771.45,1706608.0
1763776620,2771.45,2773.94,2770.19,2773.4,867666.0
1763776800,2773.34,2776.2,2772.03,2773.73,1160650.0
1763776980,2773.53,2774.84,2767.32,2767.48,3343776.0
1763777160,2767.39,2768.1,2761.92,2767.07,2423126.0
1763777340,2767.08,2767.08,2758.47,2759.5,2559506.0
1763777520,2758.6,2761.25,2758.43,2759.98,1559340.0
1763777700,2760.0,2761.0,2756.5,2759.29,2612302.0
1763777880,2759.3,2759.3,2751.47,2752.15,4214618.0
1763778060,2752.15,2752.78,2749.74,2750.35,2434590.0
1763778240,2750.34,2757.58,2748.19,2756.59,4149740.0
1763778420,2756.6,2756.96,2753.69,2755.81,1176524.0
1763778600,2755.8,2755.91,2749.2,2749.2,1942780.0
1763778780,2749.2,2751.64,2744.88,2749.49,3566518.0
1763778960,2749.58,2750.86,2740.85,2742.53,5493598.0
1763779140,2743.03,2744.38,2740.06,2744.23,3400834.0
1763779320,2744.51,2744.78,2740.21,2741.91,1416236.0
1763779500,2742.2,2745.85,2742.2,2744.53,2032406.0
1763779680,2744.53,2745.04,2738.0,2742.3,2909222.0
1763779860,2742.34,2748.9,2742.34,2747.79,2270624.0
1763780040,2747.8,2749.0,2746.7,2748.01,1262376.0
1763780220,2747.98,2753.63,2747.44,2751.9,3561782.0
1763780400,2751.89,2752.89,2747.69,2747.69,1573788.0
1763780580,2747.83,2752.89,2744.37,2745.71,2048682.0
1763780760,2745.71,2755.69,2744.39,2754.33,2219664.0
1763780940,2754.55,2756.02,2751.76,2755.02,2429344.0
1763781120,2755.02,2756.46,2753.85,2755.58,1424130.0
1763781300,2755.76,2756.72,2753.02,2753.97,1269594.0
1763781480,2753.96,2755.48,2751.66,2751.66,834724.0
1763781660,2751.66,2751.86,2741.87,2743.07,2442854.0
1763781840,2743.3,2744.61,2741.18,2744.13,2151170.0
1763782020,2744.63,2747.22,2744.01,2746.57,1063488.0
1763782200,2746.56,2750.41,2745.85,2749.69,2238566.0
1763782380,2749.86,2752.22,2744.58,2744.71,1299630.0
1763782560,2744.42,2746.58,2741.65,2746.41,1219800.0
1763782740,2746.42,2749.89,2746.27,2749.13,1138288.0
1763782920,2749.13,2749.13,2746.03,2747.35,1176920.0
1763783100,2747.35,2747.46,2744.46,2745.8,759494.0
1763783280,2745.79,2747.84,2743.5,2745.4,1449062.0
1763783460,2745.39,2750.08,2743.21,2750.08,1914370.0
1763783640,2749.93,2754.6,2749.85,2752.83,2039028.0
1763783820,2752.84,2753.33,2751.16,2751.17,751066.0
1763784000,2751.17,2753.09,2750.8,2751.0,1020276.0
1763784180,2751.0,2751.0,2740.74,2746.71,4302884.0
1763784360,2746.53,2746.53,2740.56,2742.54,2772032.0
1763784540,2742.54,2743.0,2738.35,2739.56,1844990.0
1763784720,2739.56,2740.22,2731.46,2733.83,5390452.0
1763784900,2734.04,2734.68,2728.47,2728.49,4153724.0
1763785080,2728.49,2732.38,2727.32,2732.37,3266144.0
1763785260,2732.75,2737.76,2729.89,2729.9,2888084.0
1763785440,2729.9,2741.15,2725.43,2735.93,4192510.0
1763785620,2736.87,2737.02,2734.41,2735.35,1474530.0
1763785800,2735.35,2740.66,2735.35,2737.81,3077546.0
1763785980,2737.81,2740.72,2729.38,2729.41,1832326.0
1763786160,2729.35,2729.35,2725.25,2728.94,2958808.0
1763786340,2728.93,2731.18,2725.7,2729.43,2427688.0
1763786520,2729.37,2734.01,2728.0,2733.21,1316626.0
1763786700,2733.19,2737.46,2730.78,2735.33,3607936.0
1763786880,2735.34,2739.49,2734.79,2737.68,1268578.0
1763787060,2737.69,2746.85,2737.38,2745.42,3309942.0
1763787240,2745.43,2748.99,2742.9,2743.94,2729834.0
1763787420,2743.58,2746.26,2743.24,2746.1,1235580.0
1763787600,2746.4,2748.64,2743.02,2743.88,1852566.0
1763787780,2743.79,2747.69,2743.53,2747.5,1549954.0
1763787960,2747.45,2748.45,2740.04,2743.27,2147246.0
1763788140,2743.27,2748.02,2743.27,2743.85,1547888.0
1763788320,2744.11,2746.5,2742.76,2743.23,1029052.0
1763788500,2743.23,2743.23,2734.36,2735.73,2766418.0
1763788680,2735.88,2739.67,2735.62,2736.35,964252.0
1763788860,2736.36,2736.36,2729.18,2729.5,4878000.0
1763789040,2729.32,2732.63,2729.01,2732.19,2933348.0
1763789220,2732.18,2737.4,2731.34,2736.01,1260754.0
1763789400,2736.98,2738.39,2727.0,2731.99,3707918.0
1763789580,2732.0,2733.81,2729.01,2733.29,1889950.0
1763789760,2733.28,2736.53,2727.87,2729.4,1487208.0
1763789940,2729.64,2730.12,2726.15,2727.26,1875676.0
1763790120,2727.04,2730.64,2726.34,2730.34,2126930.0
1763790300,2730.35,2737.47,2729.74,2736.85,9079688.0
1763790480,2736.71,2737.98,2734.02,2735.75,1872132.0
1763790660,2735.68,2737.86,2731.38,2737.11,1795828.0
1763790840,2737.13,2744.97,2737.13,2742.86,2760320.0
1763791020,2743.21,2743.49,2741.52,2743.08,1122954.0
1763791200,2743.16,2743.86,2739.69,2741.43,1591752.0
1763791380,2741.44,2744.99,2734.58,2735.8,2144786.0
1763791560,2735.53,2738.62,2732.7,2735.01,3913316.0
1763791740,2735.02,2739.95,2730.61,2739.65,2984918.0
1763791920,2739.57,2741.9,2738.09,2741.82,1390066.0
1763792100,2741.9,2744.41,2737.89,2743.5,3553648.0
1763792280,2743.72,2745.03,2741.33,2744.68,6576848.0
1763792460,2744.38,2753.44,2744.38,2750.67,5155578.0
1763792640,2750.67,2752.73,2748.89,2752.47,3165062.0
1763792820,2752.48,2753.0,2749.11,2749.99,999648.0
1763793000,2750.09,2755.65,2749.16,2754.53,3387654.0
1763793180,2754.54,2767.64,2752.77,2761.97,9264936.0
1763793360,2761.97,2764.14,2758.95,2758.95,4161622.0
1763793540,2759.25,2764.19,2757.63,2759.59,4665534.0
1763793720,2759.59,2762.23,2758.48,2761.32,1579438.0
1763793900,2761.32,2765.91,2759.85,2763.24,2673076.0
1763794080,2762.78,2765.32,2756.67,2757.55,4455026.0
1763794260,2757.72,2762.74,2757.61,2761.65,1707658.0
1763794440,2761.69,2765.64,2761.24,2765.64,3081496.0
1763794620,2765.68,2766.56,2763.48,2764.75,3876846.0
1763794800,2764.75,2770.0,2759.71,2760.26,7155936.0
1763794980,2760.01,2763.04,2756.53,2756.54,4516318.0
1763795160,2756.54,2763.74,2756.51,2758.34,4054314.0
1763795340,2758.63,2760.98,2757.44,2757.94,2295312.0
1763795520,2757.84,2758.57,2756.37,2758.43,1489692.0
1763795700,2758.75,2762.35,2756.14,2757.79,3527038.0
1763795880,2757.68,2764.08,2755.98,2764.08,1613576.0
1763796060,2764.27,2767.42,2761.84,2763.27,1695074.0
1763796240,2763.27,2763.27,2755.72,2757.96,1407470.0
1763796420,2757.97,2759.67,2757.92,2759.17,662002.0
1763796600,2759.17,2763.68,2758.41,2761.25,1581086.0
1763796780,2761.25,2762.51,2755.21,2755.21,1129932.0
1763796960,2755.36,2756.49,2753.41,2755.05,1539544.0
1763797140,2755.05,2761.03,2754.43,2756.3,3152360.0
1763797320,2756.29,2760.36,2755.44,2758.1,2868404.0
1763797500,2757.73,2761.45,2756.1,2757.46,3137548.0
1763797680,2757.46,2760.18,2754.55,2755.34,1298852.0
1763797860,2755.33,2759.62,2755.32,2756.15,2657298.0
1763798040,2755.87,2757.12,2755.04,2755.45,962984.0
1763798220,2755.45,2758.2,2754.34,2755.14,2981852.0
1763798400,2755.13,2755.36,2749.25,2750.38,5336592.0
1763798580,2750.39,2750.39,2745.99,2746.0,4189360.0
1763798760,2745.74,2749.36,2745.33,2746.91,1983668.0
1763798940,2746.91,2747.46,2743.23,2743.94,3804072.0
1763799120,2743.94,2746.0,2743.11,2745.63,2110308.0
1763799300,2745.63,2745.78,2738.59,2739.96,2257476.0
1763799480,2739.95,2739.99,2731.22,2733.96,10894486.0
1763799660,2734.14,2735.22,2730.01,2732.1,5661700.0
1763799840,2732.57,2734.0,2725.91,2730.23,7178936.0
1763800020,2730.02,2730.14,2725.82,2727.78,5746276.0
1763800200,2728.09,2730.03,2721.47,2723.77,6286220.0
1763800380,2723.65,2736.56,2717.35,2731.12,18094826.0
1763800560,2731.13,2732.31,2724.53,2727.19,6722102.0
1763800740,2726.72,2726.72,2722.0,2725.33,4384200.0
1763800920,2725.51,2728.2,2723.15,2727.86,3188264.0
1763801100,2728.08,2735.59,2724.17,2733.88,8303150.0
1763801280,2733.88,2735.6,2730.43,2733.79,2429430.0
1763801460,2733.78,2737.06,2732.44,2735.41,2358456.0
1763801640,2735.15,2736.58,2731.08,2731.08,1956036.0
1763801820,2731.09,2731.91,2728.44,2728.92,2726816.0
1763802000,2728.91,2734.39,2728.91,2733.99,2305288.0
1763802180,2734.37,2736.0,2730.39,2732.84,3580720.0
1763802360,2732.84,2734.72,2729.0,2733.84,1905308.0
1763802540,2733.44,2735.14,2732.64,2734.45,2198224.0
1763802720,2734.44,2738.73,2734.07,2735.95,2157010.0
1763802900,2735.62,2735.62,2729.0,2730.96,2369182.0
1763803080,2730.97,2730.97,2723.87,2725.93,4931790.0
1763803260,2725.93,2726.05,2720.08,2722.48,5418992.0
1763803440,2722.37,2725.55,2721.15,2722.42,1850360.0
1763803620,2722.42,2726.0,2721.66,2725.87,1629634.0
1763803800,2725.57,2728.84,2720.6,2728.53,2638082.0
1763803980,2728.85,2735.22,2726.64,2734.06,3745308.0
1763804160,2734.97,2738.0,2733.3,2733.77,3413410.0
1763804340,2733.78,2737.83,2730.17,2731.88,3189888.0
1763804520,2731.88,2732.0,2726.88,2728.61,2493700.0
1763804700,2728.44,2733.66,2727.1,2733.66,2451992.0
1763804880,2733.76,2734.0,2728.18,2729.28,862996.0
1763805060,2729.23,2730.72,2727.0,2729.5,1192042.0
1763805240,2729.51,2729.99,2724.48,2725.26,2494678.0
1763805420,2725.25,2725.26,2723.55,2724.82,1687972.0
1763805600,2724.82,2728.8,2724.52,2728.78,2482130.0
1763805780,2728.77,2730.27,2725.62,2727.64,1329964.0
1763805960,2727.64,2728.66,2726.31,2727.61,1403084.0
1763806140,2727.6,2730.23,2725.05,2730.04,1814494.0
1763806320,2730.04,2730.41,2727.27,2727.27,3494048.0
1763806500,2727.18,2727.27,2716.77,2716.85,6195038.0
1763806680,2716.49,2717.98,2714.1,2717.35,5723264.0
1763806860,2717.36,2720.44,2715.9,2717.73,2628514.0
1763807040,2717.5,2717.51,2707.01,2710.96,10046730.0
1763807220,2710.96,2711.98,2708.0,2709.4,3145586.0
1763807400,2709.41,2713.01,2709.39,2711.48,3168086.0
1763807580,2711.72,2716.19,2711.0,2715.0,2752264.0
1763807760,2715.0,2715.64,2711.0,2714.39,1992194.0
1763807940,2714.4,2714.4,2707.99,2709.3,4250928.0
1763808120,2709.3,2712.09,2707.69,2711.52,3002834.0
1763808300,2711.51,2716.13,2710.23,2710.66,2827172.0
1763808480,2710.76,2711.09,2705.01,2706.9,5761608.0
1763808660,2706.9,2709.11,2705.21,2706.21,2945576.0
1763808840,2706.22,2709.87,2704.46,2709.47,4337314.0
1763809020,2709.28,2712.99,2709.03,2711.76,2646410.0
1763809200,2711.77,2713.49,2711.0,2711.5,1483950.0
1763809380,2711.5,2712.13,2702.88,2710.44,2498756.0
1763809560,2710.44,2722.24,2710.19,2721.73,7210776.0
1763809740,2721.83,2724.99,2721.45,2723.26,8111594.0
1763809920,2723.14,2729.81,2722.51,2728.0,4449424.0
1763810100,2728.01,2729.89,2724.02,2724.85,2496050.0
1763810280,2724.96,2725.18,2721.19,2721.35,1714468.0
1763810460,2721.35,2725.92,2721.35,2721.49,1806594.0
1763810640,2721.5,2733.18,2721.01,2732.93,3691910.0
1763810820,2732.93,2739.55,2731.46,2735.04,8874800.0
1763811000,2735.04,2736.08,2733.72,2734.86,5004224.0
1763811180,2734.87,2739.55,2734.63,2739.31,2917500.0
1763811360,2739.32,2741.68,2736.65,2736.97,3528410.0
1763811540,2737.21,2737.96,2736.01,2737.32,1897772.0
1763811720,2737.07,2740.53,2737.07,2740.01,2422174.0
1763811900,2740.01,2741.72,2738.12,2739.08,2752656.0
1763812080,2739.15,2740.0,2737.41,2738.07,1172848.0
1763812260,2738.35,2739.41,2737.55,2738.84,1758916.0
1763812440,2738.83,2738.83,2734.79,2737.45,3083392.0
1763812620,2737.45,2737.77,2734.0,2734.0,3171954.0
1763812800,2734.0,2734.89,2732.01,2732.91,4896938.0
1763812980,2732.91,2732.91,2727.15,2727.15,4727186.0
1763813160,2727.21,2728.12,2719.15,2719.43,5193146.0
1763813340,2719.43,2719.7,2712.34,2716.21,7252420.0
1763813520,2716.21,2716.21,2713.59,2714.99,3613788.0
1763813700,2715.15,2719.75,2715.15,2718.18,4738672.0
1763813880,2717.56,2721.22,2716.25,2718.74,3193424.0
1763814060,2718.74,2718.94,2715.15,2718.09,2041128.0
1763814240,2718.1,2719.99,2714.41,2715.59,2167256.0
1763814420,2715.79,2717.46,2714.01,2716.09,1911852.0
1763814600,2716.08,2719.47,2716.01,2717.81,1467992.0
1763814780,2717.81,2720.0,2715.39,2717.08,1848214.0
1763814960,2717.09,2721.86,2717.08,2719.75,1270876.0
1763815140,2719.75,2721.26,2714.0,2714.0,1991344.0
1763815320,2713.34,2716.31,2712.73,2714.9,2270790.0
1763815500,2714.9,2716.65,2714.75,2716.37,1132902.0
1763815680,2716.24,2716.24,2709.85,2713.53,3538344.0
1763815860,2713.53,2723.26,2712.88,2718.73,6183334.0
1763816040,2718.71,2720.74,2718.55,2719.78,1144040.0
1763816220,2719.29,2720.99,2716.98,2719.69,1428490.0
1763816400,2719.69,2721.41,2712.4,2713.2,1670482.0
1763816580,2713.2,2715.94,2710.38,2715.72,1796222.0
1763816760,2715.72,2722.63,2715.18,2722.63,1291178.0
1763816940,2722.64,2733.52,2722.31,2728.88,5212256.0
1763817120,2728.88,2729.6,2726.37,2727.83,3222942.0
1763817300,2727.83,2729.03,2723.71,2725.89,2605802.0
1763817480,2725.88,2725.88,2722.09,2722.09,1804148.0
1763817660,2722.25,2726.73,2718.47,2718.47,2270960.0
1763817840,2718.47,2718.48,2713.65,2714.75,3319686.0
1763818020,2714.75,2717.0,2714.36,2716.97,1840374.0
1763818200,2716.97,2717.9,2714.41,2716.41,1333502.0
1763818380,2716.41,2720.69,2714.55,2717.0,1701250.0
1763818560,2717.0,2717.0,2710.33,2712.79,2880188.0
1763818740,2712.79,2715.5,2711.96,2713.97,1894338.0
1763818920,2713.98,2720.74,2713.97,2719.31,1232464.0
1763819100,2719.92,2723.0,2718.25,2722.7,1665840.0
1763819280,2722.7,2723.74,2718.0,2719.0,1660610.0
1763819460,2718.99,2721.0,2714.37,2714.56,1782632.0
1763819640,2714.39,2719.0,2714.15,2718.72,1937972.0
1763819820,2718.91,2718.95,2715.69,2718.09,1209452.0
1763820000,2718.08,2731.75,2717.12,2731.49,5142994.0
1763820180,2730.8,2734.39,2727.59,2732.99,5012760.0
1763820360,2732.98,2737.44,2730.72,2733.98,4852630.0
1763820540,2733.97,2734.83,2727.41,2732.0,3991976.0
1763820720,2731.96,2740.0,2730.25,2739.12,4242126.0
1763820900,2739.46,2753.15,2738.37,2739.35,14362208.0
1763821080,2739.35,2747.0,2736.31,2745.97,6450576.0
1763821260,2745.9,2748.88,2742.5,2744.31,3699544.0
1763821440,2744.14,2748.97,2741.32,2748.46,3472276.0
1763821620,2748.47,2748.67,2743.72,2743.81,2336744.0
1763821800,2743.82,2744.92,2740.27,2744.92,3552546.0
1763821980,2745.2,2748.13,2742.0,2742.26,2964040.0
1763822160,2742.38,2748.0,2740.64,2748.0,2489252.0
1763822340,2747.99,2751.3,2743.43,2744.97,4614018.0
1763822520,2744.98,2744.98,2738.92,2738.92,2735448.0
1763822700,2738.88,2740.64,2731.86,2733.65,4712886.0
1763822880,2733.65,2743.57,2733.65,2743.57,4253166.0
1763823060,2743.77,2749.3,2742.4,2746.5,4697194.0
1763823240,2746.29,2746.74,2742.45,2742.87,1463314.0
1763823420,2742.2,2744.98,2741.17,2744.67,1806620.0
1763823600,2744.77,2748.91,2738.42,2740.38,5605844.0
1763823780,2740.38,2741.43,2735.99,2739.28,3088190.0
1763823960,2739.28,2745.63,2738.39,2739.99,1675818.0
1763824140,2739.99,2740.83,2737.41,2739.6,1083206.0
1763824320,2739.44,2740.79,2738.01,2739.53,1531692.0
1763824500,2739.08,2744.78,2739.08,2744.78,1524888.0
1763824680,2744.86,2744.87,2740.19,2741.32,1887806.0
1763824860,2741.33,2744.93,2740.42,2743.68,1845760.0
1763825040,2743.99,2749.52,2743.54,2745.48,2554316.0
1763825220,2745.43,2747.0,2744.94,2746.15,2627600.0
1763825400,2746.01,2747.08,2744.1,2744.97,2388524.0
1763825580,2744.98,2746.98,2742.28,2743.52,2359236.0
1763825760,2743.59,2745.42,2741.57,2742.66,2104546.0
1763825940,2742.67,2742.67,2725.46,2727.98,10126556.0
1763826120,2727.98,2729.99,2726.21,2728.45,3974616.0
1763826300,2728.44,2731.69,2724.71,2727.29,4828594.0
1763826480,2727.09,2732.6,2726.0,2732.3,3992072.0
1763826660,2732.3,2735.0,2728.81,2731.38,2916128.0
1763826840,2731.37,2732.86,2728.5,2729.74,1552562.0
1763827020,2729.74,2741.0,2729.19,2737.61,5016272.0
1763827200,2737.62,2740.32,2735.43,2735.43,4407302.0
1763827380,2735.43,2736.86,2733.91,2735.88,3630922.0
1763827560,2735.89,2744.21,2735.88,2744.08,4043370.0
1763827740,2744.08,2748.83,2742.2,2745.74,5602158.0
1763827920,2745.38,2748.59,2745.15,2748.11,3051836.0
1763828100,2748.11,2749.5,2745.72,2748.9,1951842.0
1763828280,2748.9,2751.99,2743.23,2744.05,6621434.0
1763828460,2744.06,2753.81,2744.06,2748.38,5402748.0
1763828640,2748.48,2751.28,2748.03,2748.77,1727522.0
1763828820,2748.77,2749.37,2747.03,2747.76,976786.0
1763829000,2747.76,2749.5,2745.55,2746.02,2731712.0
1763829180,2746.01,2748.26,2744.63,2744.99,1256756.0
1763829360,2745.0,2749.77,2744.12,2747.31,1571766.0
1763829540,2747.17,2747.34,2743.91,2747.33,1623524.0
1763829720,2747.63,2756.44,2747.34,2754.94,5721380.0
1763829900,2754.93,2757.95,2752.13,2752.56,4632910.0
1763830080,2752.57,2757.37,2752.57,2755.16,2032966.0
1763830260,2755.13,2755.13,2750.63,2752.84,2397704.0
1763830440,2752.85,2756.59,2751.64,2756.59,1907516.0
1763830620,2756.58,2756.58,2755.4,2755.44,583268.0
1763830800,2753.99,2754.47,2750.61,2753.01,1544718.0
1763830980,2753.0,2753.01,2743.49,2745.62,2739270.0
1763831160,2745.63,2750.03,2745.1,2749.81,1356904.0
1763831340,2749.81,2753.09,2748.55,2749.58,1711110.0
1763831520,2749.59,2750.32,2746.09,2750.24,1009462.0
1763831700,2750.24,2751.0,2747.08,2750.44,1329876.0
1763831880,2750.43,2750.94,2746.97,2747.95,3509140.0
1763832060,2748.11,2754.08,2748.11,2752.73,887402.0
1763832240,2752.73,2756.68,2752.11,2755.94,1812232.0
1763832420,2755.94,2757.37,2753.88,2755.3,1617682.0
1763832600,2755.3,2756.0,2751.28,2752.85,1358962.0
1763832780,2752.84,2754.28,2750.53,2751.53,757904.0
1763832960,2751.53,2751.53,2747.12,2749.37,4182978.0
1763833140,2749.38,2751.11,2747.6,2749.6,949174.0
1763833320,2749.68,2750.03,2745.65,2747.75,2686130.0
1763833500,2747.75,2748.3,2744.19,2746.01,1289488.0
1763833680,2745.89,2747.83,2745.49,2746.35,1096024.0
1763833860,2746.35,2749.05,2746.32,2747.41,450896.0
1763834040,2747.4,2748.18,2745.09,2745.5,1100304.0
1763834220,2745.5,2750.72,2745.5,2748.64,1568690.0
1763834400,2748.79,2749.13,2745.28,2746.01,832690.0
1763834580,2746.02,2748.0,2745.03,2747.02,755956.0
1763834760,2747.02,2747.5,2745.2,2746.59,763518.0
1763834940,2746.58,2753.93,2746.41,2752.88,1957280.0
1763835120,2752.89,2753.2,2750.16,2750.67,454348.0
1763835300,2750.66,2751.06,2747.35,2747.77,1074546.0
1763835480,2747.83,2751.37,2747.57,2750.09,549738.0
1763835660,2749.76,2750.79,2747.75,2748.91,682996.0
1763835840,2748.91,2751.2,2748.22,2749.7,517266.0
1763836020,2749.69,2749.69,2746.22,2749.26,511852.0
1763836200,2749.6,2749.88,2743.24,2746.99,1343402.0
1763836380,2746.98,2747.8,2743.17,2743.72,969932.0
1763836560,2743.72,2747.0,2741.87,2745.64,1954724.0
1763836740,2745.64,2749.0,2744.63,2748.99,856718.0
1763836920,2748.99,2749.53,2747.42,2748.71,1059664.0
1763837100,2748.71,2749.88,2745.71,2749.79,680188.0
1763837280,2749.69,2753.45,2749.37,2752.22,1330074.0
1763837460,2752.22,2753.21,2751.55,2752.22,673822.0
1763837640,2752.22,2752.38,2748.64,2749.44,695922.0
1763837820,2749.44,2751.28,2749.18,2751.07,369302.0
1763838000,2751.25,2753.01,2749.17,2749.76,926898.0
1763838180,2749.74,2750.6,2746.67,2747.83,1324790.0
1763838360,2747.83,2756.13,2747.32,2754.0,1507666.0
1763838540,2753.84,2755.32,2749.02,2749.55,956648.0
1763838720,2749.54,2751.74,2748.86,2751.67,414114.0
1763838900,2751.68,2754.38,2751.68,2752.91,818250.0
1763839080,2752.91,2754.43,2751.27,2751.27,535912.0
1763839260,2750.8,2751.21,2747.5,2750.99,1023572.0
1763839440,2750.99,2751.07,2748.81,2749.53,568510.0
1763839620,2749.5,2749.95,2746.89,2749.42,649426.0
1763839800,2749.42,2751.25,2747.96,2749.97,445292.0
1763839980,2749.76,2750.56,2748.7,2750.15,367782.0
1763840160,2749.82,2750.48,2747.64,2748.74,748538.0
1763840340,2748.74,2748.74,2744.0,2744.5,2039264.0
1763840520,2744.49,2746.59,2743.59,2746.29,1140562.0
1763840700,2746.3,2749.2,2744.98,2747.97,1619714.0
1763840880,2748.14,2750.98,2748.14,2750.48,852846.0
1763841060,2750.47,2752.85,2749.98,2751.68,1132306.0
1763841240,2751.67,2751.91,2749.17,2751.9,925796.0
1763841420,2751.9,2752.05,2749.25,2749.26,476694.0
1763841600,2749.25,2752.42,2749.04,2751.86,617224.0
1763841780,2751.86,2753.78,2751.36,2752.25,1071912.0
1763841960,2752.26,2754.12,2748.82,2750.44,1425142.0
1763842140,2750.44,2753.5,2749.16,2752.54,617030.0
1763842320,2752.61,2755.66,2752.49,2754.64,1087108.0
1763842500,2754.41,2755.38,2751.98,2752.15,729852.0
1763842680,2752.14,2752.15,2749.6,2750.93,922036.0
1763842860,2750.81,2755.11,2749.84,2751.67,652430.0
1763843040,2751.66,2752.61,2750.3,2752.41,1333764.0
1763843220,2752.4,2753.96,2751.43,2753.33,358730.0
1763843400,2753.33,2753.53,2749.13,2749.21,1046358.0
1763843580,2750.0,2751.34,2748.31,2749.17,939002.0
1763843760,2749.18,2749.88,2744.01,2746.94,2296040.0
1763843940,2747.02,2747.46,2745.18,2746.06,979078.0
1763844120,2746.05,2746.05,2741.47,2741.94,2284644.0
1763844300,2741.94,2744.55,2741.01,2743.07,1257312.0
1763844480,2743.03,2743.11,2733.5,2737.24,6537040.0
1763844660,2737.23,2738.37,2732.34,2732.87,1775306.0
1763844840,2733.13,2736.2,2732.35,2736.19,1255264.0
1763845020,2735.64,2741.76,2735.51,2739.99,3234878.0
1763845200,2739.98,2741.0,2738.23,2739.56,3051460.0
1763845380,2739.56,2743.96,2739.56,2743.96,1051302.0
1763845560,2743.96,2744.63,2742.68,2743.05,1487134.0
1763845740,2743.04,2743.78,2735.84,2736.46,1853800.0
1763845920,2736.47,2739.03,2735.6,2738.7,708160.0
1763846100,2738.7,2743.32,2738.37,2741.62,758584.0
1763846280,2741.66,2743.69,2741.39,2742.9,534384.0
1763846460,2742.88,2744.5,2741.21,2742.28,665894.0
1763846640,2742.54,2746.06,2742.53,2745.0,1038610.0
1763846820,2745.01,2747.4,2744.35,2744.98,531856.0
1763847000,2745.11,2746.97,2744.94,2745.05,639488.0
1763847180,2745.04,2746.88,2743.13,2743.69,821738.0
1763847360,2743.69,2743.94,2740.96,2741.78,446074.0
1763847540,2741.84,2745.0,2741.69,2744.39,373790.0
1763847720,2744.39,2746.46,2743.49,2745.34,588612.0
1763847900,2745.63,2747.26,2744.22,2745.46,1626994.0
1763848080,2745.56,2747.5,2742.82,2744.06,422278.0
1763848260,2744.05,2747.31,2744.03,2746.85,572414.0
1763848440,2746.84,2747.63,2745.82,2746.03,644030.0
1763848620,2746.03,2747.11,2745.23,2746.54,434654.0
1763848800,2746.52,2747.52,2744.67,2745.92,414548.0
1763848980,2745.92,2745.92,2740.73,2740.74,1089696.0
1763849160,2740.74,2743.69,2740.5,2741.42,933490.0
1763849340,2741.42,2746.66,2741.31,2746.45,691604.0
1763849520,2746.45,2756.83,2746.45,2756.33,4446050.0
1763849700,2756.32,2767.88,2754.61,2763.18,9508484.0
1763849880,2763.18,2763.18,2759.45,2759.46,1106326.0
1763850060,2759.45,2765.52,2759.44,2764.84,1215300.0
1763850240,2764.7,2765.57,2758.0,2758.01,2281166.0
1763850420,2758.01,2759.2,2755.06,2757.89,1864718.0
1763850600,2757.89,2761.19,2755.91,2760.95,850496.0
1763850780,2760.95,2761.24,2758.24,2760.63,620030.0
1763850960,2760.62,2766.18,2760.61,2765.04,1376842.0
1763851140,2765.04,2766.13,2764.02,2764.78,1669038.0
1763851320,2764.78,2766.75,2764.5,2766.73,827408.0
1763851500,2766.75,2769.27,2764.07,2767.77,1804984.0
1763851680,2767.74,2767.74,2764.16,2765.4,936862.0
1763851860,2765.41,2796.69,2765.4,2792.69,19694120.0
1763852040,2792.68,2798.0,2786.67,2788.3,7980568.0
1763852220,2787.85,2795.49,2787.66,2788.0,3269740.0
1763852400,2787.55,2789.78,2781.47,2785.93,3791704.0
1763852580,2785.92,2792.25,2783.2,2783.71,3209726.0
1763852760,2783.72,2783.72,2778.14,2778.14,2936376.0
1763852940,2778.15,2780.12,2775.58,2778.48,3333838.0
1763853120,2778.49,2782.85,2777.15,2782.14,1659878.0
1763853300,2782.14,2782.86,2770.9,2772.32,3908844.0
1763853480,2772.23,2772.81,2766.32,2769.42,2535074.0
1763853660,2769.03,2774.06,2768.21,2772.75,1613702.0
1763853840,2772.75,2776.88,2772.1,2776.06,3195170.0
1763854020,2776.19,2778.52,2774.61,2776.77,950094.0
1763854200,2777.06,2778.54,2771.5,2775.98,1321128.0
1763854380,2775.8,2780.16,2773.47,2777.66,1915972.0
1763854560,2777.67,2779.39,2775.0,2778.85,1185612.0
1763854740,2778.85,2779.5,2776.68,2776.75,775586.0
1763854920,2776.57,2776.57,2767.35,2770.91,2347532.0
1763855100,2770.91,2773.03,2768.2,2773.03,1654584.0
1763855280,2772.74,2772.75,2768.67,2770.93,1583888.0
1763855460,2770.93,2772.68,2767.57,2769.3,786672.0
1763855640,2769.31,2770.24,2767.98,2768.96,852814.0
1763855820,2768.97,2769.6,2766.12,2769.06,2034402.0
1763856000,2769.07,2772.52,2767.1,2772.51,1964196.0
1763856180,2772.66,2775.0,2771.21,2774.41,4600092.0
1763856360,2774.75,2775.69,2770.74,2774.55,1392924.0
1763856540,2774.55,2780.06,2773.66,2778.66,2740828.0
1763856720,2778.66,2778.84,2774.05,2777.87,1790370.0
1763856900,2777.87,2786.05,2775.15,2783.79,2558780.0
1763857080,2784.01,2784.86,2777.24,2778.48,2486036.0
1763857260,2778.66,2785.69,2778.65,2785.3,2071838.0
1763857440,2785.31,2788.41,2782.39,2783.08,2213266.0
1763857620,2783.09,2785.83,2779.07,2779.26,1758960.0
1763857800,2779.09,2780.0,2772.22,2773.24,2935578.0
1763857980,2773.38,2777.42,2773.26,2775.91,1309528.0
1763858160,2775.91,2776.25,2771.0,2771.38,1820040.0
1763858340,2771.4,2772.8,2769.0,2770.5,2224914.0
1763858520,2770.71,2774.18,2769.36,2773.42,1465846.0
1763858700,2773.68,2774.54,2767.38,2767.38,1709754.0
1763858880,2767.06,2771.01,2766.87,2770.56,956838.0
1763859060,2770.68,2775.14,2770.37,2771.07,1470308.0
1763859240,2771.27,2771.95,2767.6,2768.44,875632.0
1763859420,2768.44,2771.78,2768.43,2771.78,473200.0
1763859600,2772.36,2775.55,2770.24,2775.54,792580.0
1763859780,2775.55,2779.08,2775.11,2777.87,2032208.0
1763859960,2777.88,2780.22,2776.6,2779.83,1151560.0
1763860140,2779.83,2783.79,2779.2,2779.93,2346644.0
1763860320,2780.15,2783.28,2779.36,2782.14,1054742.0
1763860500,2782.08,2784.0,2778.87,2783.72,1217062.0
1763860680,2783.99,2791.54,2780.58,2781.96,4798866.0
1763860860,2781.96,2788.31,2778.81,2779.24,2261900.0
1763861040,2779.24,2786.66,2779.01,2781.93,1881888.0
1763861220,2781.92,2787.35,2781.92,2786.1,1218624.0
1763861400,2786.18,2789.37,2783.72,2787.29,2344094.0
1763861580,2787.29,2790.55,2785.74,2789.67,2766424.0
1763861760,2789.36,2801.17,2788.26,2798.9,10716586.0
1763861940,2799.08,2804.28,2797.83,2800.58,7154474.0
1763862120,2800.8,2803.0,2799.61,2801.7,3087222.0
1763862300,2801.8,2804.64,2797.5,2798.41,3958152.0
1763862480,2798.42,2804.32,2798.41,2800.49,1985086.0
1763862660,2800.19,2813.57,2799.31,2810.45,8982460.0
1763862840,2810.45,2811.64,2805.06,2809.68,4788148.0
1763863020,2809.69,2810.77,2802.15,2807.09,3440792.0
1763863200,2807.1,2815.71,2802.51,2814.33,5615574.0
1763863380,2814.45,2817.61,2810.49,2815.41,4790436.0
1763863560,2815.23,2817.57,2805.98,2805.98,7186436.0
1763863740,2805.81,2809.18,2804.11,2808.92,2519130.0
1763863920,2808.81,2809.96,2806.0,2809.3,2258030.0
1763864100,2809.27,2813.75,2807.38,2813.54,3030544.0
1763864280,2813.2,2813.41,2806.05,2807.05,2403838.0
1763864460,2807.06,2816.0,2806.54,2813.65,2778370.0
1763864640,2813.64,2823.75,2813.38,2822.61,8350806.0
1763864820,2823.14,2823.28,2815.51,2816.5,3946260.0
1763865000,2816.55,2824.8,2816.22,2821.28,3966868.0
1763865180,2821.19,2823.92,2818.25,2818.31,4288292.0
1763865360,2818.44,2826.4,2817.32,2826.39,4178164.0
1763865540,2826.38,2828.2,2822.48,2827.13,5642324.0
1763865720,2827.01,2832.72,2824.08,2826.59,9490954.0
1763865900,2826.59,2829.19,2821.98,2828.83,4919664.0
1763866080,2828.87,2830.7,2826.46,2828.04,3618886.0
1763866260,2828.13,2829.7,2820.9,2822.3,4530888.0
1763866440,2822.29,2822.79,2818.44,2820.83,4719270.0
1763866620,2820.83,2822.57,2818.28,2819.72,2993292.0
1763866800,2819.71,2819.72,2813.1,2813.1,4928336.0
1763866980,2812.88,2814.39,2808.17,2811.18,7628836.0
1763867160,2811.18,2816.64,2810.05,2816.37,2446392.0
1763867340,2816.37,2821.46,2816.12,2818.89,3765880.0
1763867520,2818.88,2819.18,2810.81,2812.45,2043660.0
1763867700,2812.46,2814.81,2809.57,2811.27,3282368.0
1763867880,2811.01,2816.23,2809.73,2810.63,1754122.0
1763868060,2810.62,2813.81,2809.62,2809.62,1193652.0
1763868240,2809.81,2813.0,2808.67,2811.76,1742894.0
1763868420,2811.76,2813.34,2811.0,2812.58,659636.0
1763868600,2812.58,2815.45,2810.1,2814.12,2729622.0
1763868780,2813.52,2820.37,2811.83,2819.58,2436298.0
1763868960,2819.43,2820.88,2813.7,2816.93,1825300.0
1763869140,2816.88,2817.4,2814.9,2817.35,737238.0
1763869320,2817.46,2818.03,2815.66,2817.57,702880.0
1763869500,2817.58,2820.68,2816.1,2816.5,1490306.0
1763869680,2816.5,2818.45,2815.16,2817.28,705726.0
1763869860,2817.28,2819.99,2815.77,2818.95,1265310.0
1763870040,2818.96,2821.95,2818.43,2821.35,1994338.0
1763870220,2821.36,2823.11,2821.07,2823.01,1743748.0
1763870400,2823.18,2827.45,2822.55,2822.59,3710618.0
1763870580,2822.74,2824.2,2819.49,2820.69,1770098.0
1763870760,2820.7,2826.24,2818.48,2826.03,2432830.0
1763870940,2826.24,2834.67,2824.0,2832.57,7580038.0
1763871120,2832.75,2833.52,2829.99,2832.93,3561578.0
1763871300,2832.74,2839.6,2830.19,2839.21,5397026.0
1763871480,2839.27,2846.92,2836.26,2846.54,13065848.0
1763871660,2846.99,2850.34,2837.54,2837.69,16386468.0
1763871840,2837.22,2840.3,2835.23,2839.29,4529724.0
1763872020,2838.65,2840.06,2826.69,2826.94,10091380.0
1763872200,2827.08,2828.79,2824.51,2828.71,4545560.0
1763872380,2828.49,2830.0,2827.09,2827.92,3911664.0
1763872560,2827.58,2829.97,2822.24,2827.71,5601834.0
1763872740,2827.72,2828.17,2820.49,2820.52,4001514.0
1763872920,2820.65,2822.82,2820.02,2820.5,3585448.0
1763873100,2820.5,2830.33,2819.23,2825.16,10959102.0
1763873280,2825.0,2830.02,2824.74,2827.25,4457302.0
1763873460,2827.17,2831.65,2825.25,2825.99,4075844.0
1763873640,2826.24,2832.91,2825.24,2826.73,7422666.0
1763873820,2827.01,2827.01,2824.0,2826.2,1925802.0
1763874000,2826.19,2827.0,2824.32,2825.91,2019220.0
1763874180,2825.91,2827.83,2822.75,2823.87,1757496.0
1763874360,2823.37,2828.55,2822.51,2827.13,1800760.0
1763874540,2827.52,2827.53,2823.02,2823.43,1358668.0
1763874720,2823.43,2829.83,2822.43,2828.63,2281430.0
1763874900,2828.64,2829.76,2826.25,2826.37,2000874.0
1763875080,2826.37,2827.43,2824.3,2826.82,1896822.0
1763875260,2826.82,2827.0,2822.43,2823.0,2474434.0
1763875440,2822.99,2824.26,2822.12,2822.33,2161734.0
1763875620,2822.38,2824.18,2822.38,2822.75,1422196.0
1763875800,2822.75,2823.24,2820.3,2820.73,2746336.0
1763875980,2820.73,2822.25,2819.8,2820.51,3092628.0
1763876160,2820.51,2820.71,2813.36,2813.51,4847266.0
1763876340,2813.26,2818.35,2811.88,2817.31,2978558.0
1763876520,2817.3,2817.63,2814.79,2815.8,1827340.0
1763876700,2815.79,2821.97,2815.79,2820.01,2625996.0
1763876880,2820.13,2825.42,2820.01,2824.21,2729690.0
1763877060,2824.21,2824.31,2819.66,2822.38,1337810.0
1763877240,2822.37,2823.67,2820.9,2821.58,1525492.0
1763877420,2822.01,2824.28,2822.01,2823.71,1134244.0
1763877600,2823.71,2824.72,2821.65,2824.15,1524400.0
1763877780,2824.16,2831.04,2823.97,2828.34,4332206.0
1763877960,2828.45,2830.29,2826.56,2827.38,1822838.0
1763878140,2827.37,2827.38,2823.48,2823.52,1689008.0
1763878320,2823.63,2824.44,2823.46,2823.7,1019668.0
1763878500,2823.7,2824.98,2823.16,2823.78,2109914.0
1763878680,2823.78,2825.51,2822.95,2825.0,1093954.0
1763878860,2825.0,2826.12,2818.3,2818.42,2344292.0
1763879040,2818.41,2818.97,2817.57,2818.24,1734946.0
1763879220,2818.25,2820.92,2817.68,2819.42,1661220.0
1763879400,2819.43,2819.87,2818.13,2819.19,966868.0
1763879580,2819.19,2819.19,2812.3,2813.24,6490842.0
1763879760,2813.24,2813.24,2804.3,2809.92,9368522.0
1763879940,2809.92,2810.92,2807.1,2808.14,2979462.0
1763880120,2808.14,2810.87,2808.13,2810.3,1344732.0
1763880300,2810.31,2812.57,2810.3,2811.98,2554498.0
1763880480,2811.99,2813.57,2808.4,2809.02,1891550.0
1763880660,2809.01,2809.52,2806.25,2807.51,4215960.0
1763880840,2807.51,2809.0,2806.58,2808.39,1370390.0
1763881020,2808.4,2811.27,2808.21,2808.67,1715692.0
1763881200,2808.67,2810.79,2807.05,2807.79,2525076.0
1763881380,2807.79,2808.1,2792.54,2795.49,15173768.0
1763881560,2795.49,2797.54,2795.01,2796.15,3713534.0
1763881740,2796.14,2798.99,2794.57,2798.57,2790236.0
1763881920,2798.56,2804.49,2798.56,2802.52,4112868.0
1763882100,2802.51,2803.07,2787.79,2787.83,8327868.0
1763882280,2787.89,2789.75,2785.68,2787.28,8912834.0
1763882460,2787.28,2792.8,2787.28,2791.59,3384074.0
1763882640,2791.6,2794.19,2788.55,2788.8,3440686.0
1763882820,2788.8,2789.01,2775.99,2780.7,18051620.0
1763883000,2780.71,2782.82,2778.48,2782.78,4556384.0
1763883180,2782.77,2785.05,2782.39,2784.8,3765392.0
1763883360,2784.72,2787.03,2783.36,2785.86,4088500.0
1763883540,2786.01,2789.9,2785.92,2788.9,3236544.0
1763883720,2788.71,2792.0,2788.71,2790.54,3034096.0
1763883900,2790.54,2791.4,2788.88,2789.87,2695224.0
1763884080,2789.86,2792.99,2789.86,2792.82,2085634.0
1763884260,2792.81,2793.12,2791.0,2791.42,1940340.0
1763884440,2791.42,2792.29,2787.24,2789.84,2300526.0
1763884620,2789.84,2792.71,2789.84,2792.32,1222298.0
1763884800,2792.17,2800.65,2792.02,2797.83,5540416.0
1763884980,2797.81,2799.88,2796.51,2797.76,3145302.0
1763885160,2797.75,2801.62,2797.3,2801.34,1640836.0
1763885340,2801.21,2802.66,2799.4,2801.79,2962866.0
1763885520,2801.65,2804.44,2800.32,2800.77,2450510.0
1763885700,2800.77,2802.95,2798.77,2798.77,1452132.0
1763885880,2798.78,2803.88,2797.4,2802.57,2317656.0
1763886060,2802.57,2807.0,2802.57,2804.22,4060072.0
1763886240,2804.21,2807.56,2803.0,2807.34,1670520.0
1763886420,2807.34,2807.53,2804.26,2805.63,2675434.0
1763886600,2805.63,2806.77,2804.22,2805.56,1442966.0
1763886780,2805.56,2809.21,2802.64,2802.99,2540096.0
1763886960,2803.13,2806.5,2802.63,2806.5,2058698.0
1763887140,2806.49,2808.55,2803.63,2803.99,1998450.0
1763887320,2803.92,2805.0,2802.0,2802.22,2727582.0
1763887500,2802.36,2814.49,2802.35,2811.9,4655458.0
1763887680,2811.9,2813.85,2810.34,2810.76,2700862.0
1763887860,2810.75,2812.21,2806.93,2808.76,1773328.0
1763888040,2808.76,2810.97,2807.4,2810.62,1271318.0
1763888220,2810.63,2812.86,2809.41,2810.04,2541064.0
1763888400,2809.99,2810.4,2808.0,2808.5,719624.0
1763888580,2808.49,2810.4,2806.1,2808.7,1281236.0
1763888760,2808.49,2809.37,2805.57,2808.15,1119946.0
1763888940,2808.14,2810.0,2806.4,2809.37,1231032.0
1763889120,2809.36,2810.74,2807.79,2809.24,1375828.0
1763889300,2809.25,2812.9,2806.47,2808.87,4239512.0
1763889480,2808.9,2814.2,2808.9,2813.9,1900718.0
1763889660,2813.84,2814.26,2809.04,2809.38,1394398.0
1763889840,2809.38,2809.73,2805.82,2806.0,1651718.0
1763890020,2806.0,2808.31,2805.88,2808.31,692596.0
1763890200,2808.31,2810.78,2807.81,2809.01,1255822.0
1763890380,2808.91,2809.46,2806.37,2806.6,1095558.0
1763890560,2806.6,2813.06,2804.94,2811.15,4001968.0
1763890740,2811.16,2818.0,2809.36,2817.1,4775146.0
1763890920,2817.18,2821.63,2816.4,2818.78,5443600.0
1763891100,2818.59,2819.46,2816.17,2816.58,3018752.0
1763891280,2816.59,2817.48,2812.83,2812.84,2047462.0
1763891460,2812.83,2815.0,2812.83,2814.99,1489716.0
1763891640,2815.17,2816.7,2813.64,2815.33,1264744.0
1763891820,2814.84,2815.53,2814.6,2815.06,738888.0
1763892000,2815.05,2815.26,2810.3,2810.54,1508652.0
1763892180,2810.6,2812.4,2809.11,2809.57,2353882.0
1763892360,2809.56,2809.7,2806.16,2809.08,4072006.0
1763892540,2808.8,2808.94,2803.36,2806.65,3373944.0
1763892720,2806.66,2808.08,2805.69,2807.1,951720.0
1763892900,2807.11,2807.11,2802.0,2803.27,7313286.0
1763893080,2803.09,2804.75,2802.3,2802.31,2153452.0
1763893260,2802.29,2807.53,2801.33,2807.05,3612466.0
1763893440,2807.05,2811.63,2807.04,2809.8,2842274.0
1763893620,2809.8,2810.75,2804.76,2805.61,1299392.0
1763893800,2805.52,2805.82,2802.73,2805.57,1792148.0
1763893980,2805.58,2805.58,2803.0,2803.49,1290098.0
1763894160,2803.49,2807.76,2802.34,2807.69,1444954.0
1763894340,2807.69,2809.28,2807.24,2809.21,2096176.0
1763894520,2809.21,2811.7,2808.51,2809.45,1422248.0
1763894700,2809.43,2811.67,2808.83,2809.74,1311954.0
1763894880,2809.73,2811.41,2809.68,2809.68,998878.0
1763895060,2809.69,2811.69,2808.05,2811.69,688926.0
1763895240,2811.69,2812.53,2806.0,2806.64,1918030.0
1763895420,2806.65,2808.41,2806.64,2807.25,777354.0
1763895600,2807.26,2807.39,2803.38,2807.22,2050214.0
1763895780,2807.37,2807.99,2805.12,2805.87,2382736.0
1763895960,2805.92,2809.9,2802.2,2802.74,2887452.0
1763896140,2802.47,2807.49,2802.47,2803.78,1967344.0
1763896320,2803.79,2808.31,2803.78,2808.31,1086844.0
1763896500,2808.31,2811.34,2803.43,2804.79,1970094.0
1763896680,2805.05,2809.97,2805.05,2809.36,1005136.0
1763896860,2809.49,2810.19,2806.14,2810.18,540240.0
1763897040,2810.18,2814.63,2807.89,2814.17,2928210.0
1763897220,2814.17,2815.91,2811.15,2811.56,3721292.0
1763897400,2811.55,2817.44,2811.29,2817.27,2992794.0
1763897580,2817.29,2818.44,2815.5,2816.7,2524380.0
1763897760,2816.48,2817.42,2813.28,2814.64,1495362.0
1763897940,2814.64,2816.16,2812.92,2815.22,648972.0
1763898120,2815.25,2817.84,2814.71,2816.74,660798.0
1763898300,2816.75,2819.23,2816.06,2816.47,1664208.0
1763898480,2816.13,2818.47,2812.05,2812.73,1685900.0
1763898660,2812.73,2815.32,2811.35,2814.82,1299274.0
1763898840,2814.99,2815.74,2813.0,2814.88,510534.0
1763899020,2814.7,2815.29,2813.28,2814.42,451718.0
1763899200,2814.42,2815.79,2812.36,2814.53,1546004.0
1763899380,2814.82,2820.42,2814.82,2817.83,2722918.0
1763899560,2817.83,2819.08,2816.11,2817.43,1328736.0
1763899740,2817.42,2820.96,2815.89,2820.26,2074354.0
1763899920,2820.6,2828.34,2820.37,2826.92,7891400.0
1763900100,2826.72,2844.38,2826.39,2841.83,18880914.0
1763900280,2841.82,2842.92,2836.83,2840.38,13355578.0
1763900460,2840.26,2843.6,2833.7,2837.55,6537776.0
1763900640,2837.56,2837.56,2832.85,2834.04,4879532.0
1763900820,2834.16,2836.39,2832.32,2833.95,2630886.0
1763901000,2833.94,2834.58,2829.3,2831.96,6035744.0
1763901180,2831.67,2834.16,2829.46,2834.16,3752202.0
1763901360,2834.17,2840.54,2834.17,2835.37,6733872.0
1763901540,2835.37,2836.29,2832.0,2832.15,5499908.0
1763901720,2832.15,2835.92,2831.2,2835.83,3623684.0
1763901900,2835.84,2837.15,2831.68,2832.67,4339604.0
1763902080,2832.61,2834.94,2830.32,2834.36,3165408.0
1763902260,2834.37,2837.67,2832.23,2833.48,2541792.0
1763902440,2833.84,2835.0,2831.96,2833.8,2303132.0
1763902620,2833.8,2834.0,2831.52,2833.82,1478858.0
1763902800,2833.81,2835.27,2831.21,2833.37,1676344.0
1763902980,2833.47,2835.83,2833.03,2835.81,1915666.0
1763903160,2835.36,2835.44,2828.53,2830.44,4677298.0
1763903340,2830.22,2830.22,2824.31,2825.76,5550906.0
1763903520,2826.0,2826.64,2821.73,2823.44,5372614.0
1763903700,2823.44,2827.81,2823.44,2827.76,2690936.0
1763903880,2827.79,2831.03,2827.1,2829.43,3035982.0
1763904060,2829.39,2829.41,2823.72,2826.31,2444414.0
1763904240,2826.32,2828.78,2825.19,2827.3,1518440.0
1763904420,2827.57,2831.31,2827.56,2830.94,1997040.0
1763904600,2830.94,2833.63,2826.98,2832.34,2135854.0
1763904780,2832.36,2832.53,2828.51,2828.85,1729670.0
1763904960,2828.85,2836.36,2828.84,2836.03,2358702.0
1763905140,2836.03,2838.95,2835.24,2837.76,3941548.0
1763905320,2837.76,2839.71,2837.05,2838.23,2949500.0
1763905500,2838.24,2840.73,2835.54,2840.34,2592196.0
1763905680,2840.99,2844.3,2839.68,2844.01,5185932.0
1763905860,2844.44,2844.44,2838.73,2839.2,3133958.0
1763906040,2839.2,2842.99,2839.06,2841.68,3598362.0
1763906220,2841.67,2842.49,2840.73,2842.46,1114300.0
1763906400,2842.17,2849.88,2840.92,2848.27,8911548.0
1763906580,2847.99,2856.99,2840.17,2845.45,21006314.0
1763906760,2845.56,2846.27,2835.0,2835.48,7041786.0
1763906940,2834.48,2837.9,2831.0,2833.8,5878884.0
1763907120,2833.61,2836.0,2832.74,2833.28,2742902.0
1763907300,2833.27,2835.1,2829.66,2831.0,4452254.0
1763907480,2831.01,2831.01,2823.18,2823.71,6647328.0
1763907660,2823.71,2827.39,2823.7,2826.77,3193642.0
1763907840,2826.91,2830.3,2825.17,2830.01,3291440.0
1763908020,2830.0,2830.01,2827.77,2827.84,2084568.0
1763908200,2827.7,2832.69,2825.64,2827.71,4363060.0
1763908380,2828.05,2834.94,2828.01,2830.69,3838960.0
1763908560,2830.69,2832.1,2821.89,2828.72,3407696.0
1763908740,2828.71,2831.54,2826.81,2831.01,1464606.0
1763908920,2831.0,2831.46,2826.17,2826.94,1167550.0
1763909100,2826.93,2830.9,2825.76,2828.76,1350508.0
1763909280,2828.77,2829.91,2816.46,2816.55,9563004.0
1763909460,2816.46,2819.5,2812.02,2815.53,7688910.0
1763909640,2814.64,2817.33,2811.95,2816.53,3381776.0
1763909820,2816.53,2816.53,2811.33,2813.54,4441486.0
1763910000,2813.54,2817.61,2811.33,2817.31,3584438.0
1763910180,2817.3,2817.55,2808.93,2809.01,5180226.0
1763910360,2809.0,2815.85,2808.63,2814.81,3838950.0
1763910540,2814.81,2821.58,2812.0,2820.28,3560464.0
1763910720,2820.29,2820.7,2817.49,2819.19,1662434.0
1763910900,2819.19,2821.05,2816.5,2818.81,2779146.0
1763911080,2818.8,2823.63,2817.11,2822.75,2894200.0
1763911260,2822.75,2824.8,2813.0,2813.98,4012288.0
1763911440,2814.17,2818.87,2814.17,2818.09,1954400.0
1763911620,2818.09,2821.23,2817.03,2817.76,1020028.0
1763911800,2817.75,2819.31,2814.61,2818.93,2006850.0
1763911980,2818.77,2826.55,2818.47,2824.08,4845580.0
1763912160,2824.07,2834.02,2823.53,2830.19,7606090.0
1763912340,2830.18,2835.98,2829.75,2835.07,4333586.0
1763912520,2835.09,2835.56,2830.55,2831.42,4089772.0
1763912700,2831.43,2833.86,2828.02,2831.23,3356340.0
1763912880,2831.23,2832.72,2830.05,2830.4,2951092.0
1763913060,2830.63,2831.39,2828.01,2830.49,2690210.0
1763913240,2830.5,2836.82,2829.53,2835.12,2527438.0
1763913420,2835.13,2838.75,2833.01,2835.0,4089862.0
1763913600,2835.01,2837.69,2833.3,2833.62,3101982.0
1763913780,2833.62,2840.87,2833.46,2839.85,5924650.0
1763913960,2839.8,2845.16,2837.11,2839.05,7009376.0
1763914140,2839.04,2839.07,2829.39,2831.98,4861912.0
1763914320,2831.99,2832.66,2828.49,2830.23,3165348.0
1763914500,2830.24,2831.94,2829.0,2831.36,2453042.0
1763914680,2831.64,2833.13,2823.71,2824.67,5788026.0
1763914860,2824.8,2826.4,2824.2,2825.07,1830796.0
1763915040,2825.07,2826.33,2822.0,2823.93,3102242.0
1763915220,2823.86,2823.86,2818.29,2821.38,5352500.0
1763915400,2821.39,2825.67,2816.53,2824.81,3749426.0
1763915580,2824.99,2830.26,2824.65,2829.4,4519900.0
1763915760,2829.81,2830.96,2825.05,2826.42,2047848.0
1763915940,2826.41,2829.54,2825.73,2829.03,1594790.0
1763916120,2829.04,2829.7,2827.0,2828.11,1018860.0
1763916300,2829.47,2829.47,2823.28,2825.95,2303782.0
1763916480,2825.94,2826.15,2822.6,2823.34,1339068.0
1763916660,2823.33,2824.77,2819.17,2819.92,2197768.0
1763916840,2819.92,2821.57,2819.47,2820.01,1631982.0
1763917020,2820.01,2820.01,2796.95,2797.94,21243846.0
1763917200,2798.65,2801.39,2789.06,2789.06,18443226.0
1763917380,2789.34,2797.44,2788.34,2794.28,8300528.0
1763917560,2794.29,2798.96,2794.29,2796.48,6196668.0
1763917740,2796.25,2797.68,2792.84,2797.66,5888034.0
1763917920,2797.66,2799.55,2795.38,2795.66,2771490.0
1763918100,2795.66,2798.22,2786.11,2789.28,7575944.0
1763918280,2789.39,2792.69,2785.58,2792.22,4204782.0
1763918460,2792.22,2792.22,2786.17,2787.7,4963570.0
1763918640,2787.41,2792.39,2787.0,2791.77,2407814.0
1763918820,2791.67,2807.11,2791.67,2806.04,8163902.0
1763919000,2805.73,2806.0,2795.28,2797.66,6876546.0
1763919180,2797.65,2803.74,2797.65,2802.89,2438396.0
1763919360,2803.04,2806.0,2800.27,2804.91,1842106.0
1763919540,2804.91,2805.33,2800.0,2800.59,1341234.0
1763919720,2800.59,2802.87,2800.59,2802.25,1481622.0
1763919900,2802.25,2802.54,2788.38,2789.12,5528344.0
1763920080,2788.96,2789.76,2785.45,2788.19,3805364.0
1763920260,2788.16,2792.35,2786.3,2791.57,2995036.0
1763920440,2791.57,2795.17,2789.59,2793.42,2179452.0
1763920620,2793.42,2794.13,2793.25,2793.72,204166.0
1763920800,2791.3,2800.32,2791.3,2798.78,2609724.0
1763920980,2798.87,2800.26,2796.15,2798.73,1057352.0
1763921160,2798.37,2799.79,2796.16,2798.8,761046.0
1763921340,2798.8,2799.0,2791.52,2795.1,2157038.0
1763921520,2795.1,2796.87,2793.8,2795.89,1544916.0
1763921700,2795.9,2808.56,2795.19,2806.6,4839278.0
1763921880,2806.59,2810.6,2804.79,2810.48,4500276.0
1763922060,2810.49,2810.88,2802.38,2804.86,2263586.0
1763922240,2804.86,2805.4,2799.41,2801.78,2729624.0
1763922420,2801.78,2805.19,2800.12,2802.04,928452.0
1763922600,2802.03,2804.29,2800.37,2800.74,1907060.0
1763922780,2800.74,2806.36,2800.74,2805.62,2599268.0
1763922960,2805.61,2808.93,2804.64,2808.46,1658814.0
1763923140,2809.01,2815.92,2808.99,2812.21,6585344.0
1763923320,2812.21,2813.1,2810.39,2812.09,3009154.0
1763923500,2812.08,2812.08,2805.03,2807.33,2822330.0
1763923680,2807.33,2808.39,2802.24,2804.84,2611374.0
1763923860,2804.84,2805.64,2803.37,2805.12,615256.0
1763924040,2805.13,2805.37,2802.12,2804.76,1588492.0
1763924220,2804.76,2807.6,2804.76,2807.32,540312.0
1763924400,2807.33,2809.54,2805.6,2809.29,1023318.0
1763924580,2809.29,2813.6,2808.45,2811.01,1881198.0
1763924760,2811.0,2812.6,2807.4,2808.71,1088478.0
1763924940,2808.82,2813.8,2807.95,2811.39,870352.0
1763925120,2811.39,2812.56,2810.43,2811.08,956190.0
1763925300,2811.08,2818.56,2811.07,2817.83,2482176.0
1763925480,2817.82,2821.95,2812.6,2821.73,3668148.0
1763925660,2821.63,2826.4,2821.63,2826.0,3125570.0
1763925840,2826.0,2827.3,2822.0,2823.51,1820408.0
1763926020,2823.51,2825.62,2819.52,2819.75,1738826.0
1763926200,2819.61,2829.82,2819.61,2828.0,3273702.0
1763926380,2828.25,2836.0,2828.2,2835.55,5075754.0
1763926560,2835.55,2836.62,2832.26,2833.79,3780276.0
1763926740,2833.73,2835.54,2830.11,2830.27,2366862.0
1763926920,2830.44,2833.17,2826.34,2829.11,3330306.0
1763927100,2829.11,2830.2,2825.88,2825.95,2425814.0
1763927280,2825.73,2826.93,2823.64,2826.18,2656380.0
1763927460,2826.18,2829.2,2825.61,2826.72,1150104.0
1763927640,2826.72,2829.24,2826.13,2828.01,812456.0
1763927820,2828.0,2828.01,2818.6,2821.52,4081592.0
1763928000,2821.51,2822.86,2820.04,2822.15,1664330.0
1763928180,2822.16,2831.76,2822.05,2829.26,3635776.0
1763928360,2829.26,2829.87,2822.77,2826.63,1446900.0
1763928540,2826.43,2826.43,2822.41,2823.01,974954.0
1763928720,2822.86,2829.7,2821.5,2829.26,1428262.0
1763928900,2828.99,2829.87,2825.43,2826.09,799360.0
1763929080,2826.29,2830.85,2825.0,2826.65,1130222.0
1763929260,2827.08,2830.96,2824.18,2830.41,1613526.0
1763929440,2830.42,2834.54,2830.2,2830.98,3295598.0
1763929620,2830.98,2832.04,2830.01,2831.22,651730.0
1763929800,2831.22,2831.67,2824.68,2825.38,1975450.0
1763929980,2825.38,2826.45,2822.46,2824.44,1900636.0
1763930160,2824.44,2829.41,2824.44,2829.41,1018772.0
1763930340,2829.9,2829.9,2825.9,2827.87,489192.0
1763930520,2827.86,2829.3,2825.23,2827.56,843454.0
1763930700,2827.55,2829.54,2826.06,2826.06,727342.0
1763930880,2826.06,2830.68,2825.71,2830.08,564626.0
1763931060,2830.07,2831.65,2828.3,2829.32,648178.0
1763931240,2829.32,2829.82,2825.32,2828.69,1935658.0
1763931420,2828.69,2830.27,2826.42,2827.09,647206.0
1763931600,2827.24,2827.25,2822.14,2822.57,1894138.0
1763931780,2822.56,2826.68,2821.97,2826.68,1273366.0
1763931960,2827.29,2829.43,2820.49,2821.91,1978416.0
1763932140,2821.35,2821.89,2815.64,2820.65,4663210.0
1763932320,2820.65,2822.16,2817.43,2821.51,1748678.0
1763932500,2821.68,2829.0,2821.12,2827.67,1114840.0
1763932680,2827.67,2832.59,2826.24,2828.48,1385026.0
1763932860,2828.48,2830.44,2826.03,2828.77,1838698.0
1763933040,2828.9,2834.27,2828.9,2833.64,1253750.0
1763933220,2833.65,2838.99,2833.5,2837.45,3182232.0
1763933400,2837.61,2839.28,2832.63,2834.28,1946920.0
1763933580,2834.11,2836.96,2832.46,2833.83,1908418.0
1763933760,2833.83,2834.07,2830.38,2831.88,1332986.0
1763933940,2831.47,2834.16,2829.28,2833.62,958956.0
1763934120,2833.72,2834.23,2827.42,2827.74,1217404.0
1763934300,2827.9,2830.89,2827.26,2830.14,661486.0
1763934480,2830.15,2836.55,2829.53,2835.23,1198806.0
1763934660,2835.24,2838.1,2834.58,2837.69,933532.0
1763934840,2837.69,2842.64,2837.49,2841.43,3520122.0
1763935020,2841.43,2843.73,2839.67,2839.9,2974612.0
1763935200,2839.9,2842.99,2832.11,2832.55,3028926.0
1763935380,2832.29,2834.44,2826.67,2831.11,2890790.0
1763935560,2831.11,2832.44,2826.62,2827.99,1658094.0
1763935740,2828.19,2828.47,2823.0,2827.76,2263158.0
1763935920,2827.74,2834.37,2827.26,2834.37,1381174.0
1763936100,2834.62,2836.36,2825.01,2826.5,2137088.0
1763936280,2826.72,2832.91,2823.65,2828.4,1426924.0
1763936460,2828.36,2836.0,2827.77,2834.48,1727456.0
1763936640,2834.54,2835.65,2828.35,2830.05,1164850.0
1763936820,2830.05,2839.89,2830.05,2838.31,2785580.0
1763937000,2838.31,2838.31,2832.89,2836.2,1399732.0
1763937180,2836.21,2836.92,2832.48,2834.99,1785968.0
1763937360,2834.99,2834.99,2828.57,2828.57,1054404.0
1763937540,2828.57,2831.11,2825.31,2829.8,1149692.0
1763937720,2829.79,2832.85,2829.06,2829.58,625088.0
1763937900,2829.59,2838.88,2829.58,2837.06,1175520.0
1763938080,2837.06,2837.06,2832.51,2832.51,429232.0
1763938260,2832.51,2834.25,2831.37,2832.9,410130.0
1763938440,2832.84,2838.31,2831.39,2836.23,2390908.0
1763938620,2836.22,2838.55,2833.04,2836.86,1308984.0
1763938800,2837.37,2842.5,2833.06,2833.21,2691866.0
1763938980,2833.21,2833.87,2816.06,2821.28,8012930.0
1763939160,2821.59,2823.59,2818.11,2822.45,7260972.0
1763939340,2822.45,2823.51,2816.63,2819.19,2733968.0
1763939520,2819.18,2820.37,2813.0,2813.85,3102548.0
1763939700,2813.66,2817.0,2806.0,2806.29,4981772.0
1763939880,2806.28,2807.0,2800.27,2801.26,8087458.0
1763940060,2801.48,2806.14,2794.46,2803.76,9410900.0
1763940240,2803.7,2807.4,2800.42,2807.4,2692770.0
1763940420,2806.59,2806.61,2802.57,2805.0,2335356.0
1763940600,2804.99,2804.99,2797.49,2800.0,3586976.0
1763940780,2800.0,2801.2,2795.65,2800.19,2976930.0
1763940960,2800.18,2800.67,2793.79,2794.27,2302082.0
1763941140,2794.26,2798.59,2793.62,2797.84,2625684.0
1763941320,2797.84,2804.84,2796.5,2801.95,5744900.0
1763941500,2802.39,2805.31,2798.75,2803.16,2481050.0
1763941680,2802.89,2806.43,2801.41,2805.07,2781110.0
1763941860,2805.06,2805.76,2797.14,2799.89,3165666.0
1763942040,2800.43,2801.0,2798.22,2798.92,1579450.0
1763942220,2798.91,2801.98,2798.91,2800.74,2354398.0
1763942400,2800.73,2800.74,2789.75,2791.95,6512416.0
1763942580,2791.8,2791.8,2785.69,2787.27,7940996.0
1763942760,2787.25,2788.31,2780.95,2782.04,5458228.0
1763942940,2782.11,2783.07,2778.46,2779.72,7029348.0
1763943120,2779.73,2783.44,2776.41,2778.38,4337396.0
1763943300,2778.38,2781.67,2772.81,2772.81,5306044.0
1763943480,2773.03,2776.13,2763.0,2765.36,16192750.0
1763943660,2765.36,2778.5,2761.64,2776.75,9980040.0
1763943840,2776.75,2785.17,2775.17,2784.88,7659484.0
1763944020,2784.9,2786.06,2780.81,2783.63,4867610.0
1763944200,2783.2,2783.41,2773.52,2778.59,6976992.0
1763944380,2778.69,2789.02,2777.12,2788.73,5787118.0
1763944560,2788.73,2790.7,2785.63,2787.74,3902614.0
1763944740,2787.74,2794.6,2787.61,2788.29,5209246.0
1763944920,2788.38,2788.78,2782.27,2788.16,3809502.0
1763945100,2788.11,2788.12,2780.37,2787.63,4346588.0
1763945280,2787.64,2798.82,2787.34,2798.82,3925238.0
1763945460,2799.23,2802.08,2795.05,2797.01,6413004.0
1763945640,2796.69,2797.19,2786.25,2789.75,3535234.0
1763945820,2789.15,2789.73,2784.89,2787.0,2999824.0
1763946000,2786.68,2786.93,2781.15,2782.63,4647146.0
1763946180,2782.63,2785.36,2779.71,2780.2,3850898.0
1763946360,2780.0,2791.56,2778.11,2791.0,5695880.0
1763946540,2790.44,2797.74,2786.44,2793.91,3755436.0
1763946720,2793.87,2796.79,2786.41,2787.99,2224128.0
1763946900,2787.99,2791.53,2780.18,2784.48,2567642.0
1763947080,2784.19,2790.64,2781.72,2782.83,2151150.0
1763947260,2782.35,2786.59,2780.53,2782.89,1444100.0
1763947440,2782.62,2793.41,2781.72,2793.25,2605140.0
1763947620,2793.25,2794.68,2787.88,2790.26,2050602.0
1763947800,2790.26,2791.24,2783.01,2784.82,1948200.0
1763947980,2786.25,2788.38,2782.39,2783.83,1701946.0
1763948160,2783.62,2786.68,2781.01,2784.37,2150536.0
1763948340,2784.01,2788.51,2780.51,2780.92,2036324.0
1763948520,2780.82,2781.57,2776.69,2780.26,2982304.0
1763948700,2780.26,2783.0,2777.5,2778.85,2665710.0
1763948880,2778.84,2790.7,2778.7,2788.76,2696226.0
1763949060,2788.69,2801.0,2787.79,2801.0,5806756.0
1763949240,2801.0,2804.71,2796.01,2800.51,5420982.0
1763949420,2800.51,2805.78,2800.51,2804.75,4552572.0
1763949600,2804.76,2833.03,2802.65,2831.12,32083544.0
1763949780,2831.3,2841.39,2828.78,2837.21,15678646.0
1763949960,2836.01,2854.03,2834.1,2844.25,21646600.0
1763950140,2844.14,2853.66,2843.14,2851.29,10769936.0
1763950320,2851.29,2859.18,2851.29,2857.84,10119616.0
1763950500,2857.99,2863.99,2854.02,2860.08,12186294.0
1763950680,2860.08,2864.84,2857.99,2860.83,8015314.0
1763950860,2861.99,2864.35,2855.35,2860.58,4820168.0
1763951040,2860.58,2863.57,2856.01,2857.29,5198670.0
1763951220,2856.99,2857.0,2851.44,2852.72,6225892.0
1763951400,2852.47,2857.99,2851.83,2852.63,6486356.0
1763951580,2852.72,2854.85,2836.4,2841.24,18291554.0
1763951760,2840.61,2845.46,2838.22,2842.85,6261790.0
1763951940,2842.83,2845.0,2839.98,2840.1,3057274.0
1763952120,2839.68,2844.07,2838.88,2839.78,3213152.0
1763952300,2840.4,2842.72,2831.62,2831.78,5681810.0
1763952480,2831.77,2835.17,2828.75,2833.47,6273372.0
1763952660,2832.57,2833.26,2825.19,2832.87,5522882.0
1763952840,2832.88,2835.44,2832.18,2833.2,2755936.0
1763953020,2833.21,2839.38,2832.28,2839.38,3599708.0
1763953200,2839.24,2842.7,2838.14,2840.75,4685258.0
1763953380,2840.42,2847.57,2840.42,2844.11,4566562.0
1763953560,2844.27,2844.43,2835.02,2836.19,4169544.0
1763953740,2836.19,2836.64,2833.7,2836.11,2127006.0
1763953920,2835.9,2840.72,2834.27,2839.71,4211376.0
1763954100,2839.88,2846.77,2836.92,2846.77,3646212.0
1763954280,2846.77,2860.0,2846.02,2859.31,10684148.0
1763954460,2859.35,2864.19,2855.38,2856.0,8104756.0
1763954640,2856.0,2856.14,2851.01,2853.0,3955518.0
1763954820,2853.4,2857.2,2853.27,2856.58,2588292.0
1763955000,2856.71,2860.59,2853.94,2860.43,3074420.0
1763955180,2860.4,2865.41,2858.4,2858.41,5606918.0
1763955360,2858.29,2859.0,2852.51,2854.14,4102602.0
1763955540,2853.41,2855.47,2851.78,2854.05,2257168.0
1763955720,2854.06,2857.17,2851.56,2856.97,2881570.0
1763955900,2857.31,2859.63,2856.05,2857.65,4224264.0
1763956080,2857.69,2859.59,2850.4,2852.01,2981982.0
1763956260,2852.01,2855.89,2851.61,2854.7,2175872.0
1763956440,2854.69,2856.53,2850.62,2855.63,2082554.0
1763956620,2855.63,2858.38,2855.3,2855.34,2013824.0
1763956800,2855.52,2857.62,2852.7,2854.45,3290334.0
1763956980,2854.45,2858.47,2853.01,2854.78,2420044.0
1763957160,2854.8,2861.05,2853.97,2859.88,2398340.0
1763957340,2859.76,2867.54,2855.13,2867.15,7501310.0
1763957520,2867.15,2869.93,2857.47,2857.47,7088386.0
1763957700,2856.66,2856.66,2830.57,2830.57,17422704.0
1763957880,2830.43,2832.9,2822.75,2822.75,14386750.0
1763958060,2822.48,2823.46,2809.73,2810.65,20847448.0
1763958240,2810.22,2813.32,2801.71,2802.66,13914262.0
1763958420,2802.69,2813.97,2801.0,2813.29,10809724.0
1763958600,2813.88,2825.42,2812.11,2822.41,11086190.0
1763958780,2822.69,2827.09,2820.24,2820.49,6867226.0
1763958960,2820.84,2824.68,2819.3,2823.15,4218216.0
1763959140,2823.51,2825.35,2820.73,2821.69,2795418.0
1763959320,2821.94,2829.04,2821.94,2826.89,3673812.0
1763959500,2826.89,2829.18,2820.08,2820.3,3558582.0
1763959680,2819.81,2822.6,2817.52,2819.83,2952352.0
1763959860,2819.82,2823.58,2819.27,2821.41,1299414.0
1763960040,2821.41,2825.37,2821.25,2824.32,1714636.0
1763960220,2823.98,2824.47,2822.05,2823.7,1927186.0
1763960400,2823.7,2826.68,2821.39,2826.2,3339444.0
1763960580,2825.88,2832.66,2824.78,2830.89,5891350.0
1763960760,2830.89,2866.11,2830.64,2865.57,31471670.0
1763960940,2866.01,2878.77,2866.01,2872.36,27114124.0
1763961120,2872.36,2884.22,2872.27,2878.69,14581052.0
1763961300,2878.78,2884.72,2873.2,2875.67,10106708.0
1763961480,2875.67,2883.84,2873.83,2883.08,6810888.0
1763961660,2883.23,2883.99,2875.09,2876.06,4556138.0
1763961840,2876.05,2882.99,2876.05,2881.52,5007386.0
1763962020,2881.52,2882.59,2875.71,2876.76,3356156.0
1763962200,2876.75,2877.74,2865.5,2866.6,11452816.0
1763962380,2867.21,2867.99,2861.81,2865.13,5141684.0
1763962560,2865.14,2872.08,2864.0,2869.99,5514970.0
1763962740,2870.0,2873.93,2869.87,2869.99,2638754.0
1763962920,2869.99,2870.98,2866.86,2868.72,3297478.0
1763963100,2868.72,2870.81,2865.65,2865.65,2240032.0
1763963280,2865.66,2865.78,2860.21,2862.45,6544284.0
1763963460,2862.44,2868.75,2862.44,2864.94,2606410.0
1763963640,2864.95,2867.0,2861.0,2862.01,3541158.0
1763963820,2862.13,2867.0,2862.12,2866.14,1910288.0
1763964000,2865.94,2867.65,2861.0,2862.39,2428060.0
1763964180,2862.4,2863.19,2846.34,2846.81,8850236.0
1763964360,2846.81,2846.81,2834.45,2840.76,21593948.0
1763964540,2840.56,2843.67,2836.96,2840.61,5417502.0
1763964720,2840.61,2840.63,2836.1,2837.87,4022342.0
1763964900,2838.04,2843.47,2838.04,2841.08,8022758.0
1763965080,2840.67,2848.32,2840.11,2841.73,7250020.0
1763965260,2841.51,2842.56,2838.01,2840.86,2827878.0
1763965440,2840.86,2842.74,2836.6,2836.8,2928546.0
1763965620,2836.79,2840.56,2833.82,2839.83,5514390.0
1763965800,2839.83,2839.83,2831.69,2834.02,2996210.0
1763965980,2834.06,2842.0,2832.59,2842.0,2246022.0
1763966160,2842.22,2843.06,2838.29,2841.65,2590214.0
1763966340,2842.29,2842.89,2838.19,2839.59,2449468.0
1763966520,2839.58,2844.0,2833.01,2836.42,5763642.0
1763966700,2836.27,2839.0,2832.24,2837.76,3029532.0
1763966880,2837.78,2838.96,2834.16,2834.17,1747224.0
1763967060,2834.17,2834.8,2828.0,2831.78,6820456.0
1763967240,2831.79,2836.99,2831.78,2834.37,2890054.0
1763967420,2834.39,2838.51,2834.15,2837.91,2975912.0
1763967600,2836.82,2837.12,2828.47,2828.74,2843352.0
1763967780,2828.79,2831.58,2827.22,2829.04,2950620.0
1763967960,2829.04,2833.09,2829.04,2830.97,1619982.0
1763968140,2830.94,2834.71,2830.94,2834.56,1562260.0
1763968320,2834.56,2835.61,2827.68,2830.79,1842164.0
1763968500,2830.54,2830.74,2821.69,2825.0,5073956.0
1763968680,2825.0,2834.7,2825.0,2828.48,2968854.0
1763968860,2828.34,2829.39,2823.28,2828.8,2018840.0
1763969040,2828.8,2829.1,2825.12,2825.37,1339174.0
1763969220,2825.37,2827.94,2825.24,2827.94,1962208.0
1763969400,2827.94,2831.36,2825.16,2831.36,2643052.0
1763969580,2831.36,2833.69,2828.98,2832.31,4059104.0
1763969760,2832.3,2836.08,2830.85,2834.42,2547534.0
1763969940,2834.43,2836.26,2833.75,2834.04,2367596.0
1763970120,2834.05,2843.34,2831.12,2841.56,5917062.0
1763970300,2841.51,2843.35,2835.12,2837.42,4872012.0
1763970480,2837.0,2842.79,2836.61,2838.51,2905570.0
1763970660,2838.52,2838.52,2835.91,2836.63,1506070.0
1763970840,2836.62,2837.32,2826.31,2830.25,4816430.0
1763971020,2830.14,2830.15,2826.98,2828.77,1742254.0
1763971200,2828.33,2828.34,2820.11,2823.19,5279790.0
1763971380,2823.19,2824.88,2820.04,2822.16,3632330.0
1763971560,2822.17,2827.09,2821.19,2826.41,3463874.0
1763971740,2826.1,2827.07,2823.7,2824.62,2281976.0
1763971920,2825.01,2830.59,2824.88,2828.68,2558314.0
1763972100,2828.69,2831.81,2825.63,2830.17,2402092.0
1763972280,2830.34,2831.24,2825.19,2829.47,4121314.0
1763972460,2830.07,2830.32,2822.93,2828.12,2247652.0
1763972640,2828.33,2829.17,2822.63,2825.3,1496988.0
1763972820,2825.46,2827.84,2823.85,2824.38,2273398.0
1763973000,2824.33,2827.01,2822.1,2824.53,2048616.0
1763973180,2824.53,2825.08,2820.79,2822.54,2090744.0
1763973360,2822.54,2827.44,2822.54,2825.68,1578310.0
1763973540,2825.69,2827.02,2824.1,2826.39,1294984.0
1763973720,2826.17,2828.28,2826.17,2827.44,2139110.0
1763973900,2827.14,2828.71,2822.0,2828.03,2445578.0
1763974080,2827.83,2828.63,2824.85,2826.02,1112422.0
1763974260,2826.02,2827.85,2825.39,2826.44,850824.0
1763974440,2826.48,2835.47,2826.36,2834.83,5524342.0
1763974620,2834.83,2840.7,2834.83,2837.37,4969648.0
1763974800,2837.37,2837.37,2827.56,2833.4,5212260.0
1763974980,2833.73,2835.93,2827.88,2829.84,2424520.0
1763975160,2829.84,2830.72,2823.31,2823.74,2938744.0
1763975340,2823.74,2823.74,2810.66,2815.46,13873102.0
1763975520,2815.45,2815.45,2812.09,2813.95,3496986.0
1763975700,2813.95,2814.2,2803.33,2807.09,8785644.0
1763975880,2807.08,2810.0,2797.46,2798.18,12957048.0
1763976060,2798.18,2798.18,2790.07,2793.78,12431656.0
1763976240,2793.74,2795.22,2786.88,2787.09,8757650.0
1763976420,2786.98,2795.95,2786.5,2793.19,8147292.0
1763976600,2793.19,2799.26,2789.43,2798.88,8080360.0
1763976780,2798.89,2798.89,2795.01,2798.44,3833520.0
1763976960,2798.44,2811.61,2798.44,2808.81,12630440.0
1763977140,2808.81,2809.03,2799.76,2799.76,4519226.0
1763977320,2799.75,2802.86,2798.75,2799.24,5279026.0
1763977500,2799.24,2802.72,2792.79,2796.37,6590200.0
1763977680,2796.87,2801.34,2794.3,2795.31,5512442.0
1763977860,2795.3,2800.12,2794.38,2796.95,3153462.0
1763978040,2796.95,2797.56,2794.0,2796.53,1639038.0
1763978220,2796.53,2797.14,2795.0,2796.32,1969932.0
1763978400,2796.62,2799.95,2794.0,2799.83,2469432.0
1763978580,2799.84,2805.75,2799.84,2801.54,5419400.0
1763978760,2801.53,2802.04,2796.72,2799.61,2887494.0
1763978940,2799.6,2800.23,2796.99,2798.07,2105350.0
1763979120,2798.08,2799.45,2793.36,2794.73,2049366.0
1763979300,2794.73,2797.82,2794.2,2797.03,2292462.0
1763979480,2797.03,2801.15,2795.14,2800.94,1881196.0
1763979660,2800.95,2802.22,2797.48,2798.07,2691582.0
1763979840,2798.07,2798.4,2793.02,2798.4,3726974.0
1763980020,2798.4,2799.87,2796.24,2799.75,1751822.0
1763980200,2799.75,2799.89,2792.27,2799.89,3061674.0
1763980380,2799.88,2799.88,2794.01,2797.03,2026036.0
1763980560,2797.04,2803.2,2797.04,2802.43,2308056.0
1763980740,2802.44,2803.98,2801.28,2801.79,1518052.0
1763980920,2801.79,2805.57,2800.34,2800.41,2266556.0
1763981100,2800.41,2802.09,2798.75,2799.86,1835332.0
1763981280,2799.86,2801.94,2799.55,2801.94,1493440.0
1763981460,2801.94,2802.66,2797.34,2797.34,1364670.0
1763981640,2797.2,2799.33,2795.44,2798.68,1646318.0
1763981820,2798.69,2801.08,2797.54,2797.84,1625184.0
1763982000,2797.38,2799.59,2797.19,2799.3,1139178.0
1763982180,2799.43,2801.77,2795.95,2796.15,2082560.0
1763982360,2796.15,2796.62,2788.55,2791.99,5123050.0
1763982540,2792.0,2797.18,2791.99,2795.87,2273266.0
1763982720,2795.87,2799.49,2795.33,2798.35,1199936.0
1763982900,2798.35,2799.32,2794.75,2798.55,1330168.0
1763983080,2798.54,2800.56,2796.18,2796.58,1298530.0
1763983260,2796.58,2797.21,2794.0,2795.23,983476.0
1763983440,2795.22,2797.27,2793.12,2794.77,941578.0
1763983620,2794.76,2796.16,2793.12,2794.34,846590.0
1763983800,2794.34,2800.31,2794.33,2797.96,2147322.0
1763983980,2798.05,2798.63,2795.58,2796.97,1172306.0
1763984160,2796.97,2807.39,2796.96,2799.37,5273688.0
1763984340,2799.51,2800.91,2797.64,2798.16,1329422.0
1763984520,2798.17,2804.74,2797.68,2804.28,3315266.0
1763984700,2804.41,2806.05,2801.84,2803.57,2118586.0
1763984880,2803.62,2804.64,2802.34,2804.43,1706764.0
1763985060,2804.43,2804.44,2799.41,2800.38,1844886.0
1763985240,2800.38,2803.03,2799.53,2801.9,1735446.0
1763985420,2801.91,2803.93,2801.15,2802.07,2558744.0
1763985600,2801.79,2801.79,2796.59,2798.0,3121512.0
1763985780,2797.83,2804.16,2795.87,2804.05,2794990.0
1763985960,2804.11,2804.98,2798.1,2798.15,1768018.0
1763986140,2797.81,2797.81,2793.79,2795.1,5168848.0
1763986320,2795.26,2796.57,2793.93,2795.4,2118842.0
1763986500,2795.41,2799.97,2794.73,2799.11,1280792.0
1763986680,2799.33,2800.15,2795.07,2799.54,1959774.0
1763986860,2799.54,2800.82,2798.64,2798.68,1791686.0
1763987040,2798.91,2803.19,2798.5,2801.71,1755472.0
1763987220,2801.71,2806.47,2801.1,2806.47,3419204.0
1763987400,2806.48,2810.96,2806.27,2807.27,6759458.0
1763987580,2807.36,2810.36,2805.0,2805.49,2585542.0
1763987760,2805.49,2805.49,2797.01,2799.18,4824290.0
1763987940,2799.18,2800.29,2796.3,2797.75,1753992.0
1763988120,2797.75,2801.43,2796.1,2799.11,2020710.0
1763988300,2799.12,2805.51,2798.39,2798.39,3090124.0
1763988480,2798.39,2801.32,2797.85,2799.96,2220684.0
1763988660,2799.96,2800.55,2796.88,2798.54,1852494.0
1763988840,2798.54,2802.5,2798.25,2800.84,1431684.0
1763989020,2801.02,2803.28,2800.56,2802.55,782650.0
1763989200,2802.0,2804.9,2801.0,2803.64,2274502.0
1763989380,2803.9,2806.77,2802.65,2804.61,1334788.0
1763989560,2804.61,2820.86,2804.61,2816.06,12209608.0
1763989740,2816.53,2821.61,2814.89,2814.89,7914276.0
1763989920,2814.89,2817.5,2812.98,2815.54,2949944.0
1763990100,2815.55,2817.31,2809.08,2810.71,3846130.0
1763990280,2810.54,2814.74,2810.53,2812.72,2136242.0
1763990460,2812.72,2814.73,2810.4,2814.36,1658058.0
1763990640,2814.29,2814.29,2809.58,2811.9,1061000.0
1763990820,2811.9,2820.3,2810.3,2819.23,4093128.0
1763991000,2819.22,2819.82,2816.68,2818.89,3528452.0
1763991180,2818.89,2819.22,2814.45,2815.17,1913840.0
1763991360,2815.17,2824.1,2813.59,2823.31,3978932.0
1763991540,2823.3,2827.55,2821.2,2826.56,6873940.0
1763991720,2826.55,2826.56,2823.12,2825.53,4094422.0
1763991900,2825.44,2825.57,2819.11,2819.6,3232298.0
1763992080,2819.59,2821.0,2817.45,2817.76,3754848.0
1763992260,2818.09,2824.18,2817.28,2819.07,4656034.0
1763992440,2819.08,2821.87,2819.07,2820.88,2584532.0
1763992620,2820.88,2820.88,2812.56,2813.91,4132566.0
1763992800,2813.65,2813.65,2799.65,2802.42,9630866.0
1763992980,2802.73,2808.48,2801.46,2806.66,3892774.0
1763993160,2806.8,2808.65,2803.51,2806.0,2055744.0
1763993340,2806.0,2808.03,2804.14,2807.21,2761430.0
1763993520,2807.76,2808.88,2805.61,2806.42,1615410.0
1763993700,2806.42,2808.0,2803.63,2805.65,2118080.0
1763993880,2805.66,2805.79,2802.0,2802.7,2244008.0
1763994060,2802.35,2805.61,2800.02,2805.28,2210034.0
1763994240,2805.28,2805.29,2800.18,2803.48,1461556.0
1763994420,2803.48,2803.97,2795.56,2796.93,3194430.0
1763994600,2796.82,2833.94,2795.91,2828.26,33735460.0
1763994780,2828.26,2847.88,2827.71,2843.42,23410258.0
1763994960,2844.56,2844.56,2820.65,2828.17,18544128.0
1763995140,2828.16,2834.25,2817.11,2826.56,13998588.0
1763995320,2827.51,2833.61,2798.22,2801.96,30574570.0
1763995500,2802.17,2812.62,2799.41,2807.07,16982964.0
1763995680,2806.0,2808.86,2783.4,2787.81,23062478.0
1763995860,2787.62,2814.26,2786.85,2814.26,22163040.0
1763996040,2814.39,2814.64,2805.03,2814.41,11605552.0
1763996220,2814.64,2832.14,2814.18,2831.26,14607078.0
1763996400,2831.25,2839.99,2824.26,2832.92,19842298.0
1763996580,2832.75,2838.11,2824.8,2826.22,11757114.0
1763996760,2826.69,2837.22,2825.72,2828.9,7122438.0
1763996940,2828.9,2837.57,2826.18,2827.01,10150306.0
1763997120,2827.04,2833.12,2816.31,2832.35,11847564.0
1763997300,2833.13,2834.35,2825.33,2826.54,6339130.0
1763997480,2826.25,2827.23,2817.84,2823.65,7079430.0
1763997660,2822.82,2833.92,2819.37,2828.73,6092504.0
1763997840,2828.73,2828.73,2812.46,2812.64,8960274.0
1763998020,2812.63,2825.99,2811.15,2820.86,5661268.0
1763998200,2820.85,2830.52,2816.04,2830.17,5993270.0
1763998380,2831.01,2846.38,2828.86,2844.95,17579478.0
1763998560,2844.91,2844.97,2834.72,2840.29,6366234.0
1763998740,2840.36,2844.8,2840.36,2842.68,5904654.0
1763998920,2842.67,2847.94,2841.77,2845.28,4621546.0
1763999100,2845.52,2855.09,2845.52,2852.69,12781564.0
1763999280,2852.69,2859.2,2848.33,2850.5,10427306.0
1763999460,2850.5,2853.35,2840.3,2841.77,10021622.0
1763999640,2841.51,2842.89,2836.47,2842.06,8839752.0
1763999820,2842.15,2846.85,2841.92,2845.15,3957850.0
1764000000,2845.15,2859.83,2844.22,2859.09,11052886.0
1764000180,2859.57,2862.9,2853.93,2854.26,13732764.0
1764000360,2855.01,2855.65,2842.32,2847.18,10470960.0
1764000540,2847.21,2853.73,2843.75,2844.87,4572020.0
1764000720,2844.87,2847.43,2841.3,2843.29,3730582.0
1764000900,2843.71,2847.77,2842.5,2845.84,3988238.0
1764001080,2845.46,2856.17,2845.26,2851.65,6117356.0
1764001260,2851.99,2852.65,2846.07,2846.81,3176740.0
1764001440,2846.82,2855.88,2845.94,2855.08,5996768.0
1764001620,2854.82,2858.0,2847.57,2849.7,3593072.0
1764001800,2849.71,2853.37,2845.58,2847.26,4678488.0
1764001980,2847.13,2856.3,2846.73,2850.59,3779808.0
1764002160,2850.3,2854.83,2848.69,2849.59,3270712.0
1764002340,2849.93,2856.49,2849.92,2853.6,3056738.0
1764002520,2853.6,2864.75,2852.91,2863.42,6677138.0
1764002700,2863.42,2873.91,2862.96,2870.71,15706648.0
1764002880,2870.72,2872.89,2862.73,2866.59,8022824.0
1764003060,2866.59,2870.68,2855.94,2861.06,8911070.0
1764003240,2861.07,2861.36,2857.27,2859.44,3287528.0
1764003420,2859.18,2860.26,2856.82,2857.47,2040622.0
1764003600,2857.47,2865.0,2857.47,2863.22,5323764.0
1764003780,2863.02,2863.72,2857.61,2859.9,4060994.0
1764003960,2859.55,2860.61,2856.6,2860.44,5318030.0
1764004140,2860.44,2861.02,2857.01,2858.85,2843254.0
1764004320,2858.75,2860.32,2856.85,2857.4,1770126.0
1764004500,2857.41,2867.03,2855.56,2865.51,4977332.0
1764004680,2865.92,2872.62,2864.37,2868.65,7072958.0
1764004860,2868.88,2884.06,2867.68,2883.22,32902730.0
1764005040,2883.71,2905.57,2880.69,2903.48,35021978.0
1764005220,2902.3,2917.16,2902.3,2915.13,30534592.0
1764005400,2914.98,2918.45,2904.79,2913.9,21031642.0
1764005580,2913.79,2931.27,2913.62,2915.77,32330368.0
1764005760,2916.15,2926.42,2914.84,2925.34,9939578.0
1764005940,2926.09,2929.59,2916.56,2920.5,15449116.0
1764006120,2920.39,2926.39,2919.17,2920.99,10585218.0
1764006300,2920.98,2922.49,2915.17,2918.88,8728924.0
1764006480,2919.29,2929.22,2919.01,2925.31,8916690.0
1764006660,2925.21,2925.95,2920.0,2924.98,5883728.0
1764006840,2925.25,2934.83,2925.25,2931.79,12440304.0
1764007020,2931.28,2942.8,2930.47,2938.62,19133250.0
1764007200,2938.62,2951.61,2938.62,2950.28,29343376.0
1764007380,2950.01,2950.21,2937.98,2944.51,17349790.0
1764007560,2944.29,2952.0,2941.89,2950.21,12767720.0
1764007740,2949.93,2950.8,2940.26,2941.89,17008724.0
1764007920,2942.09,2952.46,2940.46,2945.32,9383748.0
1764008100,2945.64,2948.43,2940.0,2948.12,9793040.0
1764008280,2948.13,2950.2,2942.99,2943.89,4932022.0
1764008460,2943.71,2944.41,2937.42,2938.19,8280168.0
1764008640,2938.49,2940.4,2938.2,2939.0,4782518.0
1764008820,2938.59,2939.77,2935.7,2936.12,4515106.0
1764009000,2936.28,2941.51,2928.65,2940.38,13203552.0
1764009180,2940.39,2942.4,2936.82,2938.92,5149050.0
1764009360,2939.25,2944.89,2937.08,2941.52,7999990.0
1764009540,2941.52,2946.87,2941.52,2945.49,4043294.0
1764009720,2945.59,2946.68,2941.66,2943.06,2721310.0
1764009900,2943.12,2946.41,2942.88,2945.74,4003618.0
1764010080,2945.73,2960.96,2945.44,2953.45,15987544.0
1764010260,2953.44,2954.76,2951.15,2953.39,2948342.0
1764010440,2953.38,2954.4,2951.16,2952.67,2582168.0
1764010620,2952.29,2955.95,2951.76,2954.36,2127304.0
1764010800,2954.77,2959.5,2953.26,2956.87,4606878.0
1764010980,2956.87,2972.22,2956.87,2970.63,18307200.0
1764011160,2970.62,2977.0,2970.36,2973.53,16020382.0
1764011340,2973.4,2974.72,2964.6,2966.83,6509994.0
1764011520,2966.83,2970.35,2963.19,2970.23,5314964.0
1764011700,2970.23,2974.38,2967.77,2971.92,3801950.0
1764011880,2972.6,2976.87,2969.62,2971.01,3999702.0
1764012060,2971.01,2971.62,2964.53,2966.93,4314074.0
1764012240,2966.94,2969.85,2965.62,2968.49,3173436.0
1764012420,2968.48,2972.13,2965.35,2971.51,2579178.0
1764012600,2971.51,2975.86,2969.85,2969.86,4033578.0
1764012780,2969.05,2973.29,2965.38,2966.98,3716862.0
1764012960,2967.34,2973.63,2965.08,2973.62,3384782.0
1764013140,2973.99,2974.2,2965.03,2965.93,2577558.0
1764013320,2965.78,2965.78,2952.86,2956.74,12268702.0
1764013500,2956.84,2960.2,2956.22,2956.22,4104326.0
1764013680,2956.56,2963.64,2953.84,2963.38,4767334.0
1764013860,2963.37,2964.17,2958.49,2959.98,2502662.0
1764014040,2959.97,2961.81,2954.63,2955.7,5375552.0
1764014220,2955.7,2959.33,2954.72,2957.8,3587030.0
1764014400,2957.8,2964.38,2957.8,2962.7,4875228.0
1764014580,2963.0,2963.27,2951.01,2959.17,8590098.0
1764014760,2959.17,2964.33,2955.53,2962.61,4473644.0
1764014940,2962.6,2973.45,2961.71,2972.42,5782984.0
1764015120,2972.72,2986.8,2969.04,2974.83,17211364.0
1764015300,2975.1,2975.69,2970.98,2974.2,3285754.0
1764015480,2974.2,2981.61,2973.78,2976.01,5071684.0
1764015660,2976.0,2980.79,2975.04,2977.51,5586946.0
1764015840,2977.06,2978.2,2968.77,2971.25,4089124.0
1764016020,2971.24,2977.78,2971.24,2976.45,3142148.0
1764016200,2977.24,2977.24,2970.12,2970.53,2684966.0
1764016380,2970.25,2974.84,2969.42,2972.04,2379424.0
1764016560,2972.04,2978.11,2971.26,2976.62,4899348.0
1764016740,2976.42,2980.55,2973.96,2977.46,6123856.0
1764016920,2977.27,2977.95,2972.35,2976.17,3374674.0
1764017100,2976.18,2982.09,2975.44,2979.41,5558952.0
1764017280,2979.4,2982.42,2973.15,2975.97,5592592.0
1764017460,2975.9,2977.84,2971.66,2977.56,3272360.0
1764017640,2978.0,2981.33,2971.55,2972.86,3370776.0
1764017820,2973.09,2974.02,2968.26,2971.25,4285340.0
1764018000,2970.86,2971.94,2963.82,2968.18,4845130.0
1764018180,2968.17,2972.68,2966.85,2968.59,4903000.0
1764018360,2968.82,2969.04,2964.85,2965.48,1769640.0
1764018540,2965.48,2967.69,2962.39,2964.56,3153978.0
1764018720,2964.57,2968.54,2962.56,2966.62,2869906.0
1764018900,2966.61,2968.08,2961.66,2963.19,2083388.0
1764019080,2963.23,2964.6,2960.52,2960.86,2319356.0
1764019260,2960.79,2965.63,2960.12,2965.62,3409836.0
1764019440,2965.78,2967.18,2962.54,2963.63,1463394.0
1764019620,2963.62,2966.75,2960.16,2964.61,1824354.0
1764019800,2964.7,2972.44,2964.7,2969.54,4666708.0
1764019980,2969.41,2970.66,2965.06,2965.2,1276572.0
1764020160,2965.19,2966.53,2960.67,2961.11,2375576.0
1764020340,2961.11,2966.07,2961.05,2965.82,1637624.0
1764020520,2965.8,2966.67,2954.26,2954.26,7207732.0
1764020700,2954.25,2954.81,2948.49,2951.58,13174610.0
1764020880,2951.58,2960.1,2950.54,2960.1,5195922.0
1764021060,2960.09,2960.09,2955.13,2956.14,1930756.0
1764021240,2956.14,2958.61,2955.43,2958.37,1104136.0
1764021420,2958.37,2962.52,2957.4,2957.97,1998908.0
1764021600,2957.38,2961.99,2956.8,2961.22,2296928.0
1764021780,2961.22,2965.0,2960.56,2963.79,1624824.0
1764021960,2964.48,2979.0,2964.48,2970.8,8592244.0
1764022140,2970.79,2970.79,2966.25,2967.21,2986116.0
1764022320,2967.2,2968.95,2965.65,2967.77,1682724.0
1764022500,2967.87,2968.24,2961.07,2961.99,1381980.0
1764022680,2962.0,2962.54,2960.01,2961.74,1237236.0
1764022860,2961.98,2963.55,2959.34,2959.35,920324.0
1764023040,2959.35,2960.29,2954.86,2956.65,3298594.0
1764023220,2956.64,2960.59,2956.64,2959.79,1293592.0
1764023400,2959.78,2961.49,2957.31,2960.96,1053838.0
1764023580,2960.95,2965.14,2958.87,2961.0,1254028.0
1764023760,2961.12,2962.31,2958.19,2960.0,635008.0
1764023940,2960.0,2960.5,2957.85,2959.81,721652.0
1764024120,2959.81,2959.81,2956.2,2957.28,446408.0
1764024300,2957.28,2957.52,2955.33,2956.11,810350.0
1764024480,2956.11,2956.14,2953.12,2953.22,1398008.0
1764024660,2953.17,2957.46,2950.72,2955.49,1925758.0
1764024840,2955.5,2959.8,2953.59,2959.8,1273102.0
1764025020,2959.8,2962.37,2957.2,2959.22,2798338.0
1764025200,2959.23,2960.99,2957.33,2958.94,1585170.0
1764025380,2958.16,2959.06,2955.18,2956.63,2581924.0
1764025560,2956.63,2956.65,2954.16,2955.48,1095394.0
1764025740,2955.49,2961.55,2954.02,2961.27,3595158.0
1764025920,2961.28,2961.28,2958.87,2960.41,2354522.0
1764026100,2960.4,2963.4,2959.65,2963.28,2361516.0
1764026280,2963.28,2967.2,2963.27,2964.97,3646788.0
1764026460,2964.97,2966.45,2962.01,2965.55,1932736.0
1764026640,2965.55,2965.72,2964.45,2964.9,1062928.0
1764026820,2965.5,2966.5,2964.24,2966.09,1002178.0
1764027000,2965.82,2965.9,2962.67,2964.2,2934312.0
1764027180,2964.19,2964.2,2961.56,2961.68,1426836.0
1764027360,2961.68,2961.91,2956.91,2956.91,2838206.0
1764027540,2956.58,2958.54,2955.16,2958.1,2483084.0
1764027720,2958.09,2962.96,2956.52,2961.44,2330314.0
1764027900,2961.44,2961.45,2958.28,2958.44,1502308.0
1764028080,2958.45,2958.83,2955.9,2958.31,1289682.0
1764028260,2958.32,2958.87,2951.71,2952.31,10179968.0
1764028440,2951.72,2953.22,2950.93,2952.59,2314562.0
1764028620,2952.65,2953.24,2951.47,2952.19,1434758.0
1764028800,2952.19,2952.3,2941.32,2943.0,7136938.0
1764028980,2942.01,2946.32,2941.01,2943.15,5517362.0
1764029160,2943.31,2949.31,2943.25,2948.34,3731208.0
1764029340,2948.3,2948.31,2944.32,2944.6,1625550.0
1764029520,2944.59,2945.76,2937.55,2938.47,4844908.0
1764029700,2938.49,2938.49,2934.52,2936.48,5542066.0
1764029880,2936.24,2940.53,2935.0,2938.98,2940682.0
1764030060,2938.99,2939.15,2932.17,2932.65,6142850.0
1764030240,2932.65,2935.79,2931.72,2934.22,2311168.0
1764030420,2934.35,2936.36,2932.07,2932.88,1733602.0
1764030600,2932.87,2936.02,2930.57,2935.53,2955384.0
1764030780,2935.53,2944.17,2934.74,2942.29,3285250.0
1764030960,2942.29,2947.03,2941.16,2943.44,3489068.0
1764031140,2943.44,2948.0,2941.51,2947.99,2428056.0
1764031320,2948.0,2949.43,2944.12,2944.71,3479760.0
1764031500,2944.71,2949.49,2943.52,2943.71,2512670.0
1764031680,2943.65,2943.65,2940.34,2941.93,2007216.0
1764031860,2941.98,2945.56,2939.05,2942.54,2149478.0
1764032040,2942.49,2946.36,2942.49,2943.35,1583160.0
1764032220,2941.96,2942.88,2940.77,2941.97,1010612.0
1764032400,2941.97,2942.65,2934.4,2937.56,3416872.0
1764032580,2937.57,2942.48,2937.57,2938.81,1747526.0
1764032760,2938.81,2941.52,2935.42,2940.13,1438688.0
1764032940,2940.97,2946.68,2939.58,2944.87,2745322.0
1764033120,2944.87,2946.81,2944.86,2945.46,1933192.0
1764033300,2945.46,2946.0,2942.51,2942.51,2211926.0
1764033480,2942.31,2942.31,2937.06,2940.48,1771104.0
1764033660,2940.88,2945.0,2940.47,2944.07,1371500.0
1764033840,2944.08,2945.66,2940.13,2944.04,1940656.0
1764034020,2944.04,2946.28,2938.01,2939.26,1784004.0
1764034200,2939.27,2941.25,2937.66,2938.74,1300552.0
1764034380,2938.75,2943.33,2938.74,2940.42,1955478.0
1764034560,2940.43,2944.33,2940.42,2941.65,1038556.0
1764034740,2941.65,2941.65,2931.26,2934.61,3920344.0
1764034920,2934.86,2936.79,2933.91,2935.94,1057782.0
1764035100,2935.94,2937.02,2933.13,2933.15,1404094.0
1764035280,2933.18,2933.19,2922.99,2925.13,10248700.0
1764035460,2925.01,2925.95,2922.73,2925.48,2659894.0
1764035640,2926.72,2927.13,2922.76,2923.34,2897204.0
1764035820,2923.33,2924.05,2916.57,2917.99,9465474.0
1764036000,2917.98,2924.95,2909.99,2924.18,14638986.0
1764036180,2924.29,2924.99,2918.31,2918.31,6697324.0
1764036360,2918.32,2920.21,2914.67,2917.79,3834886.0
1764036540,2917.85,2919.8,2914.57,2919.12,2935264.0
1764036720,2919.12,2921.39,2916.3,2916.93,2258968.0
1764036900,2916.91,2921.47,2916.54,2919.39,2708274.0
1764037080,2919.4,2921.8,2917.68,2921.24,2717910.0
1764037260,2921.24,2921.89,2915.88,2915.88,2154918.0
1764037440,2915.87,2916.93,2910.66,2910.66,4672330.0
1764037620,2910.73,2914.99,2909.71,2913.54,3536580.0
1764037800,2913.32,2914.09,2907.64,2911.02,3430754.0
1764037980,2911.01,2914.79,2910.12,2910.13,4208166.0
1764038160,2910.12,2916.34,2910.12,2914.28,2652748.0
1764038340,2914.27,2917.31,2912.95,2916.03,2258574.0
1764038520,2916.02,2924.69,2914.44,2922.79,4653964.0
1764038700,2922.79,2926.19,2922.79,2924.28,3358750.0
1764038880,2924.28,2933.42,2923.38,2931.1,5169418.0
1764039060,2931.1,2932.59,2925.67,2925.82,2711542.0
1764039240,2925.71,2928.02,2924.8,2927.99,2171610.0
1764039420,2928.0,2929.97,2926.68,2929.75,1685524.0
1764039600,2929.76,2929.76,2923.35,2924.13,6067662.0
1764039780,2924.3,2927.47,2924.3,2925.15,2115302.0
1764039960,2925.16,2935.0,2924.71,2929.53,11801350.0
1764040140,2929.53,2930.28,2921.98,2923.23,2275376.0
1764040320,2923.26,2924.5,2921.64,2923.17,1886086.0
1764040500,2923.2,2924.0,2919.39,2923.24,2708784.0
1764040680,2923.24,2924.68,2920.19,2922.98,2324556.0
1764040860,2922.97,2929.09,2922.85,2929.0,3253744.0
1764041040,2929.09,2929.09,2923.07,2923.85,1751388.0
1764041220,2924.14,2926.09,2924.14,2925.8,1477520.0
1764041400,2925.71,2925.72,2920.19,2920.45,1687704.0
1764041580,2920.45,2920.45,2912.09,2913.12,4556194.0
1764041760,2913.76,2915.0,2910.01,2911.01,5040126.0
1764041940,2910.68,2911.15,2905.42,2908.3,7575754.0
1764042120,2908.3,2910.53,2907.0,2909.83,2613104.0
1764042300,2909.83,2911.3,2908.52,2908.53,2237688.0
1764042480,2908.52,2910.25,2905.44,2907.32,3760176.0
1764042660,2906.76,2909.0,2903.21,2907.6,6253066.0
1764042840,2907.82,2912.47,2907.57,2909.85,2773126.0
1764043020,2909.86,2911.78,2908.59,2910.3,2443896.0
1764043200,2910.29,2910.76,2908.25,2909.29,3089708.0
1764043380,2909.28,2915.38,2908.35,2915.13,3684586.0
1764043560,2915.02,2917.14,2913.84,2916.36,3511256.0
1764043740,2916.36,2919.71,2915.8,2916.95,3558042.0
1764043920,2916.96,2923.21,2916.17,2922.62,3157676.0
1764044100,2922.39,2923.08,2919.47,2920.72,3091494.0
1764044280,2920.71,2923.33,2919.31,2923.32,2286160.0
1764044460,2923.33,2924.29,2917.44,2919.55,2877978.0
1764044640,2919.54,2922.29,2919.0,2919.32,1517646.0
1764044820,2919.32,2928.7,2919.26,2926.6,5868104.0
1764045000,2926.14,2934.05,2925.87,2932.07,7626314.0
1764045180,2932.06,2938.86,2929.48,2934.72,5938808.0
1764045360,2934.65,2937.64,2929.63,2931.3,4353570.0
1764045540,2931.31,2933.72,2929.8,2931.6,1762916.0
1764045720,2931.56,2931.71,2929.01,2930.46,1525704.0
1764045900,2929.74,2933.24,2929.53,2930.83,2361082.0
1764046080,2930.96,2933.35,2930.51,2932.36,1335280.0
1764046260,2932.36,2939.63,2932.36,2939.63,4787398.0
1764046440,2939.41,2941.39,2936.24,2937.03,5839494.0
1764046620,2937.03,2937.81,2936.26,2936.47,2958150.0
1764046800,2936.05,2937.36,2934.0,2935.0,2807912.0
1764046980,2933.51,2934.71,2929.74,2930.28,4326910.0
1764047160,2930.28,2932.35,2929.79,2930.57,2270074.0
1764047340,2930.57,2930.57,2927.87,2927.88,3682678.0
1764047520,2927.88,2929.13,2927.0,2927.98,2483708.0
1764047700,2927.99,2929.72,2925.66,2926.04,2648582.0
1764047880,2925.66,2930.6,2925.66,2929.33,1356858.0
1764048060,2929.33,2930.48,2928.0,2929.62,1692000.0
1764048240,2929.36,2929.37,2923.14,2923.43,2434326.0
1764048420,2923.43,2923.62,2917.65,2920.26,4917036.0
1764048600,2920.27,2929.33,2920.0,2927.71,3824552.0
1764048780,2927.71,2930.53,2927.7,2930.39,1883226.0
1764048960,2930.38,2931.35,2928.44,2929.76,1711802.0
1764049140,2929.76,2932.0,2928.34,2930.0,1814892.0
1764049320,2930.0,2931.57,2929.99,2931.0,729688.0
1764049500,2931.4,2932.8,2928.99,2930.22,1568714.0
1764049680,2930.22,2934.06,2930.22,2934.06,1837690.0
1764049860,2934.06,2935.37,2931.03,2931.2,1669598.0
1764050040,2931.19,2932.77,2929.0,2929.42,2054730.0
1764050220,2929.42,2929.5,2927.07,2927.25,1392246.0
1764050400,2927.25,2927.38,2924.05,2924.73,3775656.0
1764050580,2924.74,2926.0,2922.67,2924.44,3241750.0
1764050760,2924.45,2925.07,2919.44,2924.67,2291366.0
1764050940,2924.68,2925.88,2924.36,2924.38,1011078.0
1764051120,2924.39,2924.4,2921.11,2922.24,1067620.0
1764051300,2922.24,2922.75,2918.25,2920.79,1750220.0
1764051480,2920.79,2924.25,2919.18,2920.46,835382.0
1764051660,2920.59,2921.04,2917.78,2919.3,1367342.0
1764051840,2919.3,2919.46,2913.84,2914.89,2116814.0
1764052020,2914.89,2916.12,2914.35,2914.8,1693954.0
1764052200,2914.39,2915.53,2911.22,2915.53,5234080.0
1764052380,2916.66,2919.66,2915.66,2918.58,5057570.0
1764052560,2918.58,2921.31,2918.33,2918.61,1109310.0
1764052740,2918.61,2918.91,2916.34,2918.55,1033068.0
1764052920,2918.52,2918.52,2912.6,2915.25,1370108.0
1764053100,2915.25,2919.09,2915.25,2917.48,2415130.0
1764053280,2917.47,2917.48,2912.22,2912.82,1266436.0
1764053460,2912.82,2916.79,2912.47,2916.34,1810948.0
1764053640,2916.61,2923.2,2916.61,2922.58,2617138.0
1764053820,2922.57,2924.9,2920.96,2921.09,3226522.0
1764054000,2921.09,2921.39,2915.58,2916.49,2138558.0
1764054180,2916.5,2918.6,2915.01,2915.23,1169542.0
1764054360,2915.24,2922.79,2915.23,2922.47,877406.0
1764054540,2922.48,2923.15,2920.86,2922.98,1137680.0
1764054720,2922.86,2924.47,2920.86,2920.86,1711796.0
1764054900,2920.95,2920.95,2915.64,2918.23,1331494.0
1764055080,2918.23,2918.45,2914.15,2916.39,1245986.0
1764055260,2916.02,2921.11,2916.02,2916.51,1450418.0
1764055440,2916.52,2916.64,2912.34,2912.34,2408838.0
1764055620,2912.52,2915.73,2912.34,2913.72,2331568.0
1764055800,2913.71,2919.92,2913.71,2919.91,1755986.0
1764055980,2919.91,2920.12,2915.47,2916.44,1191854.0
1764056160,2916.44,2917.73,2913.99,2916.66,1820200.0
1764056340,2916.66,2919.08,2914.52,2916.45,1485666.0
1764056520,2916.44,2917.55,2915.83,2916.96,864732.0
1764056700,2916.96,2917.41,2913.61,2913.8,3038228.0
1764056880,2913.79,2914.44,2901.39,2910.67,18855308.0
1764057060,2910.82,2911.43,2903.0,2905.55,6504342.0
1764057240,2905.45,2907.01,2902.28,2905.05,6401740.0
1764057420,2904.87,2905.04,2900.68,2901.55,4621836.0
1764057600,2901.56,2904.75,2898.22,2900.52,8582198.0
1764057780,2900.51,2901.84,2897.46,2901.53,5299238.0
1764057960,2901.35,2904.62,2899.09,2899.51,3319742.0
1764058140,2899.79,2904.63,2898.49,2900.43,5566214.0
1764058320,2900.43,2901.94,2896.03,2897.11,3968932.0
1764058500,2897.35,2900.73,2896.87,2900.73,4485154.0
1764058680,2900.4,2907.67,2900.4,2907.17,4975104.0
1764058860,2907.17,2907.35,2905.73,2906.29,3666272.0
1764059040,2906.29,2906.64,2901.0,2902.44,1931988.0
1764059220,2902.44,2904.3,2901.51,2903.37,1625720.0
1764059400,2903.38,2903.43,2893.41,2894.78,5909128.0
1764059580,2895.0,2903.0,2894.9,2897.88,2454408.0
1764059760,2897.88,2898.84,2894.11,2895.29,2885246.0
1764059940,2895.29,2899.82,2894.33,2899.57,2093116.0
1764060120,2899.57,2899.57,2896.12,2896.49,1177822.0
1764060300,2896.49,2898.64,2895.0,2896.89,3137710.0
1764060480,2896.9,2896.9,2885.12,2890.56,13887032.0
1764060660,2889.91,2889.92,2879.83,2882.8,16424920.0
1764060840,2882.81,2883.77,2872.04,2876.7,18775310.0
1764061020,2876.08,2876.75,2868.02,2870.19,18006618.0
1764061200,2870.77,2874.19,2867.17,2871.61,12957998.0
1764061380,2870.34,2875.49,2869.01,2873.42,6589558.0
1764061560,2873.42,2876.88,2871.52,2871.81,6321108.0
1764061740,2871.8,2874.0,2865.84,2867.0,8627792.0
1764061920,2866.52,2869.5,2866.24,2868.52,3610848.0
1764062100,2868.68,2871.82,2864.01,2865.57,7003624.0
1764062280,2865.92,2871.11,2865.92,2868.22,5691072.0
1764062460,2868.41,2871.18,2866.93,2868.07,4088598.0
1764062640,2867.58,2870.89,2866.01,2869.43,4283894.0
1764062820,2869.1,2870.33,2867.5,2869.65,2486590.0
1764063000,2869.65,2874.35,2869.55,2874.23,7987300.0
1764063180,2874.34,2876.53,2873.0,2874.11,6109694.0
1764063360,2874.12,2879.53,2873.61,2875.55,5710888.0
1764063540,2874.99,2879.19,2873.05,2879.19,3051560.0
1764063720,2879.2,2889.6,2878.88,2887.54,9731230.0
1764063900,2887.01,2887.01,2882.08,2883.84,4980216.0
1764064080,2883.67,2890.89,2883.27,2887.18,4579894.0
1764064260,2887.17,2889.35,2885.72,2886.09,3049596.0
1764064440,2886.09,2886.82,2883.2,2886.21,2381654.0
1764064620,2886.21,2891.56,2885.91,2890.35,3341312.0
1764064800,2890.34,2890.63,2885.0,2885.0,3010252.0
1764064980,2885.01,2887.0,2883.4,2885.86,2785964.0
1764065160,2885.86,2886.11,2883.26,2885.89,1347228.0
1764065340,2885.89,2889.96,2884.81,2886.97,2725498.0
1764065520,2886.95,2888.33,2884.59,2886.13,1605112.0
1764065700,2886.6,2887.0,2880.2,2880.92,2506078.0
1764065880,2880.51,2881.12,2879.02,2879.94,4653376.0
1764066060,2879.82,2890.53,2878.99,2890.14,3010182.0
1764066240,2890.14,2890.4,2888.76,2888.99,5050756.0
1764066420,2888.78,2891.23,2888.74,2890.01,3283842.0
1764066600,2890.01,2893.42,2887.61,2891.83,5663270.0
1764066780,2891.84,2896.56,2891.53,2892.8,6311634.0
1764066960,2892.8,2895.37,2890.35,2891.08,4442256.0
1764067140,2891.09,2893.33,2890.74,2892.8,1831664.0
1764067320,2892.8,2894.76,2892.38,2893.65,1439894.0
1764067500,2893.65,2894.65,2891.29,2894.37,1745086.0
1764067680,2894.36,2896.71,2894.0,2895.11,1660824.0
1764067860,2895.1,2895.35,2893.0,2893.5,2327094.0
1764068040,2893.51,2896.23,2892.56,2894.33,1867598.0
1764068220,2893.64,2898.56,2893.64,2896.68,3949714.0
1764068400,2896.68,2897.46,2891.79,2891.8,3612818.0
1764068580,2891.79,2891.8,2888.76,2889.81,4348656.0
1764068760,2889.81,2894.41,2889.57,2894.01,2008206.0
1764068940,2893.99,2895.99,2891.28,2895.99,2199928.0
1764069120,2895.84,2895.84,2892.34,2892.47,1177812.0
1764069300,2892.47,2893.0,2890.01,2890.16,1695030.0
1764069480,2890.17,2898.44,2887.24,2888.39,7085284.0
1764069660,2888.4,2891.6,2888.13,2890.97,2231404.0
1764069840,2890.36,2893.72,2890.0,2892.88,2171896.0
1764070020,2892.88,2894.01,2892.0,2892.67,791638.0
1764070200,2892.51,2892.58,2889.99,2890.57,1780786.0
1764070380,2890.56,2892.45,2890.02,2892.12,907922.0
1764070560,2892.12,2896.7,2892.09,2895.85,2280404.0
1764070740,2895.42,2897.2,2894.93,2895.94,1724758.0
1764070920,2895.94,2895.95,2891.88,2893.93,3200358.0
1764071100,2893.92,2894.9,2892.34,2892.68,859758.0
1764071280,2892.68,2895.4,2892.68,2895.39,1033758.0
1764071460,2895.39,2896.34,2890.44,2891.74,2226830.0
1764071640,2891.88,2892.14,2887.01,2889.65,2410888.0
1764071820,2889.24,2890.64,2889.09,2889.54,1099808.0
1764072000,2889.92,2894.79,2888.58,2894.35,2766170.0
1764072180,2894.36,2896.44,2893.2,2895.29,2260014.0
1764072360,2895.31,2895.84,2890.94,2891.48,1833260.0
1764072540,2891.32,2898.0,2890.84,2897.82,3673428.0
1764072720,2897.58,2923.06,2897.35,2920.38,29080402.0
1764072900,2920.79,2922.01,2909.37,2911.17,12762046.0
1764073080,2911.16,2929.58,2910.73,2927.69,13466594.0
1764073260,2927.57,2928.0,2921.8,2927.99,6987158.0
1764073440,2928.14,2928.71,2921.19,2922.44,5448164.0
1764073620,2922.44,2922.81,2917.67,2919.54,3612166.0
1764073800,2918.41,2920.37,2915.64,2915.7,3855980.0
1764073980,2915.46,2916.65,2912.2,2913.44,3530602.0
1764074160,2913.45,2919.21,2913.45,2918.46,4985420.0
1764074340,2918.14,2918.95,2915.0,2915.68,2489154.0
1764074520,2915.67,2931.63,2914.73,2926.06,8373700.0
1764074700,2925.75,2927.31,2923.12,2924.67,4626600.0
1764074880,2924.89,2929.57,2920.57,2922.02,5063806.0
1764075060,2922.22,2924.82,2921.4,2924.09,2048058.0
1764075240,2924.1,2929.08,2924.09,2928.01,3046358.0
1764075420,2928.01,2928.73,2924.84,2925.99,2663448.0
1764075600,2925.99,2928.22,2922.26,2927.3,3193502.0
1764075780,2927.04,2929.84,2921.84,2922.65,3135770.0
1764075960,2922.15,2923.79,2918.43,2919.2,6333432.0
1764076140,2919.21,2926.51,2919.09,2921.28,3088188.0
1764076320,2921.57,2928.73,2921.57,2927.39,3490774.0
1764076500,2927.38,2932.55,2925.36,2925.53,4600140.0
1764076680,2925.52,2929.67,2925.43,2926.92,1653518.0
1764076860,2926.92,2927.51,2922.44,2926.63,4284274.0
1764077040,2926.76,2929.26,2924.45,2927.12,1985272.0
1764077220,2927.11,2929.99,2926.29,2926.72,3104522.0
1764077400,2926.72,2931.86,2925.8,2930.39,5126096.0
1764077580,2930.79,2932.0,2918.19,2918.69,5781064.0
1764077760,2918.69,2918.69,2908.36,2913.29,13430968.0
1764077940,2913.3,2913.78,2902.72,2904.37,11905812.0
1764078120,2904.5,2907.0,2903.06,2903.5,4228676.0
1764078300,2903.5,2906.26,2896.18,2901.61,9579100.0
1764078480,2901.69,2912.35,2901.69,2909.45,8371230.0
1764078660,2909.43,2909.47,2898.74,2902.37,5354822.0
1764078840,2902.44,2908.42,2900.85,2907.68,6103144.0
1764079020,2907.65,2907.66,2902.98,2906.06,2293756.0
1764079200,2906.07,2908.29,2903.75,2905.55,3121710.0
1764079380,2905.7,2913.93,2905.69,2913.67,6680638.0
1764079560,2913.88,2920.86,2909.51,2911.15,6621724.0
1764079740,2911.0,2911.01,2903.21,2905.4,4782482.0
1764079920,2905.68,2912.4,2905.39,2911.12,3302594.0
1764080100,2911.12,2915.91,2909.5,2912.09,3402112.0
1764080280,2912.1,2912.73,2906.04,2907.64,3044614.0
1764080460,2907.92,2912.28,2906.27,2911.6,1986438.0
1764080640,2911.6,2914.66,2910.37,2914.29,2307876.0
1764080820,2915.0,2915.89,2911.1,2911.81,2614500.0
1764081000,2910.06,2910.56,2896.52,2900.63,12205298.0
1764081180,2900.55,2911.26,2899.72,2907.89,10329334.0
1764081360,2907.93,2910.78,2901.0,2906.47,4530010.0
1764081540,2905.93,2909.26,2899.87,2902.12,6177740.0
1764081720,2901.78,2905.42,2876.07,2878.83,26329920.0
1764081900,2878.78,2878.78,2867.85,2868.19,21697812.0
1764082080,2867.06,2869.56,2856.01,2857.61,27767116.0
1764082260,2857.97,2876.75,2857.69,2870.46,20952156.0
1764082440,2870.46,2876.99,2865.5,2875.27,20451516.0
1764082620,2875.59,2883.68,2873.22,2879.41,20555950.0
1764082800,2879.41,2879.98,2866.7,2872.43,17463128.0
1764082980,2870.99,2871.17,2855.0,2864.91,20598204.0
1764083160,2864.64,2877.01,2861.86,2874.07,9484968.0
1764083340,2874.21,2896.38,2872.14,2879.52,24536908.0
1764083520,2879.52,2885.57,2873.0,2875.17,7789516.0
1764083700,2875.39,2883.96,2868.52,2877.32,10427696.0
1764083880,2877.32,2880.07,2866.41,2866.42,5889532.0
1764084060,2866.37,2875.84,2864.01,2870.62,6731118.0
1764084240,2870.62,2879.66,2868.95,2876.42,3311362.0
1764084420,2876.41,2883.47,2872.63,2883.47,4019320.0
1764084600,2883.49,2903.98,2883.3,2903.96,19673092.0
1764084780,2903.97,2908.56,2895.19,2895.3,13274292.0
1764084960,2895.22,2898.02,2893.08,2895.35,5326062.0
1764085140,2895.36,2900.98,2894.39,2900.58,4847390.0
1764085320,2899.32,2907.04,2897.42,2906.33,3436898.0
1764085500,2906.55,2913.59,2904.74,2906.87,9737238.0
1764085680,2906.87,2907.98,2894.84,2895.95,7006534.0
1764085860,2895.35,2900.41,2894.03,2899.33,4296440.0
1764086040,2899.32,2899.81,2888.12,2890.74,4326036.0
1764086220,2891.09,2898.03,2891.09,2894.18,2628934.0
1764086400,2894.19,2896.85,2891.44,2895.26,3047120.0
1764086580,2895.17,2900.7,2893.19,2894.17,3619226.0
1764086760,2894.16,2894.16,2888.6,2893.55,3335248.0
1764086940,2893.55,2894.46,2885.65,2893.48,3954068.0
1764087120,2893.48,2897.82,2891.15,2892.22,2205198.0
1764087300,2891.97,2902.79,2889.01,2898.91,4275118.0
1764087480,2898.61,2908.48,2898.1,2905.58,6106608.0
1764087660,2905.58,2924.3,2905.58,2919.62,13843016.0
1764087840,2919.62,2920.53,2912.77,2916.01,8433212.0
1764088020,2916.01,2928.72,2915.88,2928.41,6450532.0
1764088200,2928.5,2931.93,2923.77,2931.7,8419244.0
1764088380,2931.73,2937.06,2922.42,2922.43,9915016.0
1764088560,2922.3,2922.88,2916.28,2919.6,7029264.0
1764088740,2919.61,2927.0,2918.52,2926.99,3495808.0
1764088920,2926.61,2931.53,2924.02,2924.05,4173622.0
1764089100,2923.95,2927.13,2917.67,2923.63,4790314.0
1764089280,2923.53,2928.97,2921.65,2926.78,2617638.0
1764089460,2926.78,2929.99,2923.29,2926.99,4536236.0
1764089640,2926.96,2927.56,2923.33,2925.98,1417006.0
1764089820,2925.96,2930.2,2925.96,2927.65,3273780.0
1764090000,2927.65,2932.72,2922.66,2927.88,4932664.0
1764090180,2927.55,2928.22,2919.06,2924.23,4607938.0
1764090360,2924.22,2926.09,2921.61,2922.09,2654532.0
1764090540,2922.06,2941.62,2921.95,2934.99,10191588.0
1764090720,2934.98,2950.91,2934.98,2947.17,13741740.0
1764090900,2947.02,2947.85,2931.99,2936.25,8581028.0
1764091080,2935.87,2936.59,2932.39,2935.0,5077414.0
1764091260,2934.99,2943.24,2934.0,2936.35,6024232.0
1764091440,2936.34,2938.07,2932.61,2935.99,7977352.0
1764091620,2936.3,2936.35,2927.84,2929.89,4129106.0
1764091800,2929.87,2937.77,2927.13,2936.68,5236696.0
1764091980,2936.37,2947.3,2935.54,2942.41,6468972.0
1764092160,2943.25,2949.54,2943.25,2947.69,7043148.0
1764092340,2947.7,2949.99,2943.0,2948.46,3213840.0
1764092520,2948.46,2948.46,2940.58,2942.14,4291602.0
1764092700,2942.13,2943.36,2937.0,2938.66,3997972.0
1764092880,2938.64,2944.5,2934.41,2943.52,3158506.0
1764093060,2943.52,2946.87,2943.44,2944.16,2308548.0
1764093240,2944.17,2944.2,2937.53,2939.24,3486436.0
1764093420,2939.24,2941.44,2934.6,2934.85,4306362.0
1764093600,2934.85,2938.94,2934.43,2936.97,3102456.0
1764093780,2936.67,2943.19,2933.8,2942.7,3644310.0
1764093960,2943.0,2943.46,2940.21,2941.85,2445828.0
1764094140,2941.83,2947.37,2941.14,2944.48,3817170.0
1764094320,2944.48,2948.49,2944.08,2944.46,1883466.0
1764094500,2944.52,2950.82,2943.32,2947.5,4177562.0
1764094680,2947.5,2954.81,2946.52,2954.7,4320772.0
1764094860,2954.56,2957.0,2952.5,2956.81,5882584.0
1764095040,2956.6,2956.6,2945.12,2948.35,5923366.0
1764095220,2948.36,2949.56,2944.98,2948.07,3012070.0
1764095400,2948.85,2953.5,2947.95,2953.35,2435616.0
1764095580,2953.35,2955.36,2949.85,2952.35,1802762.0
1764095760,2952.24,2952.24,2942.6,2942.84,4281004.0
1764095940,2942.84,2944.0,2937.99,2942.41,7458692.0
1764096120,2942.42,2942.76,2936.01,2937.51,3116686.0
1764096300,2937.52,2942.44,2936.69,2941.0,2627432.0
1764096480,2941.0,2942.18,2931.8,2935.98,3456404.0
1764096660,2936.45,2937.21,2930.86,2931.34,5153756.0
1764096840,2931.33,2933.74,2929.68,2930.21,3457174.0
1764097020,2930.39,2930.4,2921.37,2922.93,6286346.0
1764097200,2922.89,2926.98,2914.9,2914.9,6153792.0
1764097380,2915.07,2915.74,2905.38,2909.49,10858412.0
1764097560,2911.06,2912.99,2895.8,2896.97,9779284.0
1764097740,2895.34,2903.71,2894.33,2899.32,8804654.0
1764097920,2899.32,2903.88,2898.42,2902.52,5018368.0
1764098100,2902.53,2902.83,2886.57,2888.98,9247320.0
1764098280,2889.42,2890.07,2879.87,2882.61,12622882.0
1764098460,2882.4,2883.01,2870.79,2873.3,12429862.0
1764098640,2873.3,2880.13,2873.3,2876.59,6826186.0
1764098820,2876.58,2884.01,2876.0,2883.66,6016474.0
1764099000,2883.61,2886.34,2881.12,2883.54,4738792.0
1764099180,2884.0,2891.88,2883.68,2888.7,6575582.0
1764099360,2888.7,2892.04,2885.96,2892.02,3487012.0
1764099540,2892.02,2901.47,2890.73,2900.52,5702080.0
1764099720,2900.31,2907.36,2900.05,2906.57,7663948.0
1764099900,2906.57,2906.57,2900.67,2904.27,5666052.0
1764100080,2904.4,2913.86,2902.45,2911.59,4288576.0
1764100260,2911.59,2918.5,2909.82,2918.26,6608482.0
1764100440,2918.26,2921.66,2916.24,2917.89,5208950.0
1764100620,2917.97,2921.02,2916.88,2917.46,1039010.0
1764100800,2921.18,2924.0,2918.7,2923.11,4944682.0
1764100980,2922.77,2924.06,2919.0,2919.36,6141032.0
1764101160,2919.36,2931.2,2915.01,2925.3,12943936.0
1764101340,2926.07,2927.09,2921.02,2923.87,3372952.0
1764101520,2923.87,2933.65,2923.87,2931.66,4899452.0
1764101700,2931.66,2934.24,2929.59,2932.5,3889012.0
1764101880,2932.51,2936.0,2931.72,2935.38,2394188.0
1764102060,2935.51,2936.06,2931.96,2932.0,3118098.0
1764102240,2932.0,2932.0,2925.18,2930.35,4795060.0
1764102420,2930.36,2935.3,2928.55,2929.9,2813982.0
1764102600,2930.3,2941.9,2929.79,2939.51,4933752.0
1764102780,2939.5,2939.85,2931.19,2934.99,3758916.0
1764102960,2935.21,2935.29,2928.29,2930.95,2048318.0
1764103140,2931.05,2932.87,2927.21,2931.69,2471100.0
1764103320,2931.69,2934.52,2930.44,2932.68,1036354.0
1764103500,2932.48,2937.74,2929.97,2935.32,2588616.0
1764103680,2935.37,2938.42,2933.61,2937.14,2100826.0
1764103860,2937.13,2938.74,2934.13,2934.31,3242152.0
1764104040,2934.31,2934.64,2931.19,2931.65,2402290.0
1764104220,2931.65,2934.78,2927.11,2928.98,4013366.0
1764104400,2927.95,2929.63,2925.0,2926.06,3744520.0
1764104580,2926.06,2928.42,2924.1,2927.45,2480082.0
1764104760,2927.25,2927.5,2921.55,2924.56,3522892.0
1764104940,2925.14,2929.7,2924.66,2926.8,2585988.0
1764105120,2926.78,2929.0,2926.31,2927.56,1951992.0
1764105300,2928.55,2938.69,2928.19,2938.68,4424416.0
1764105480,2938.68,2939.09,2929.34,2932.99,2081236.0
1764105660,2932.99,2936.51,2932.2,2935.5,1015006.0
1764105840,2935.49,2937.15,2935.12,2936.02,1177390.0
1764106020,2936.02,2937.29,2935.09,2935.7,669890.0
1764106200,2935.71,2938.3,2933.55,2934.2,1292972.0
1764106380,2934.2,2934.27,2930.2,2933.56,2199632.0
1764106560,2933.55,2935.0,2932.43,2932.99,1656832.0
1764106740,2933.03,2944.61,2933.02,2943.26,2977374.0
1764106920,2943.27,2943.27,2938.02,2938.33,1971272.0
1764107100,2938.22,2941.84,2935.77,2936.2,1866310.0
1764107280,2936.2,2941.34,2936.2,2940.77,1189450.0
1764107460,2940.77,2942.93,2936.3,2936.31,2211084.0
1764107640,2936.31,2937.25,2932.42,2932.42,1221272.0
1764107820,2931.66,2932.88,2929.23,2929.64,2799576.0
1764108000,2929.65,2929.65,2917.95,2919.24,7123514.0
1764108180,2919.24,2919.4,2906.0,2906.74,10469178.0
1764108360,2906.74,2917.54,2906.73,2915.8,5312756.0
1764108540,2915.71,2919.18,2906.29,2906.29,4001738.0
1764108720,2906.3,2912.61,2905.74,2910.61,2632608.0
1764108900,2910.62,2924.3,2908.47,2921.27,6185174.0
1764109080,2921.19,2923.83,2918.71,2923.0,1761138.0
1764109260,2923.63,2924.17,2919.15,2922.52,1350226.0
1764109440,2922.51,2933.28,2922.14,2929.33,3262690.0
1764109620,2928.8,2930.0,2925.62,2930.0,2206198.0
1764109800,2929.79,2932.61,2926.45,2931.82,2027366.0
1764109980,2931.83,2939.04,2929.92,2938.22,4926344.0
1764110160,2938.22,2949.61,2936.99,2945.22,6463506.0
1764110340,2945.22,2955.79,2944.98,2948.13,9199764.0
1764110520,2948.13,2948.44,2944.01,2946.4,2533550.0
1764110700,2946.39,2950.03,2940.4,2946.41,2854130.0
1764110880,2946.41,2948.79,2944.66,2948.49,1344016.0
1764111060,2948.51,2954.84,2945.34,2946.89,2758272.0
1764111240,2946.89,2949.63,2946.19,2949.48,880562.0
1764111420,2949.47,2979.17,2949.47,2968.74,23705470.0
1764111600,2968.75,2975.35,2961.37,2961.66,8485256.0
1764111780,2962.16,2965.72,2958.39,2962.71,4690856.0
1764111960,2962.72,2968.28,2961.48,2966.43,3459412.0
1764112140,2966.43,2978.99,2966.2,2977.36,6508954.0
1764112320,2977.36,2978.86,2972.97,2975.38,4387732.0
1764112500,2975.6,2975.6,2968.4,2970.52,5096536.0
1764112680,2970.53,2974.32,2967.0,2974.14,3645786.0
1764112860,2974.15,2974.15,2963.73,2965.21,5029190.0
1764113040,2965.21,2968.35,2962.17,2966.19,3738250.0
1764113220,2966.01,2966.01,2961.22,2961.63,1569610.0
1764113400,2961.63,2965.55,2958.95,2965.55,3693560.0
1764113580,2965.56,2969.56,2963.69,2964.46,3514422.0
1764113760,2964.47,2964.72,2962.07,2963.27,1867306.0
1764113940,2963.27,2967.67,2963.25,2967.22,1785424.0
1764114120,2967.22,2968.0,2965.48,2966.64,1252668.0
1764114300,2966.64,2968.69,2960.5,2961.31,2983674.0
1764114480,2961.31,2964.05,2957.13,2957.13,2543124.0
1764114660,2957.72,2957.72,2952.51,2955.76,5411642.0
1764114840,2955.76,2957.54,2954.74,2955.73,2311998.0
1764115020,2955.73,2962.1,2955.73,2958.24,2892262.0
1764115200,2958.24,2961.94,2957.08,2957.75,3797476.0
1764115380,2957.82,2960.17,2954.44,2956.06,4754682.0
1764115560,2956.1,2957.39,2953.99,2956.13,2353916.0
1764115740,2956.13,2956.8,2952.66,2954.75,2138750.0
1764115920,2955.04,2955.66,2953.01,2953.66,2175824.0
1764116100,2953.66,2956.0,2952.51,2954.37,1946374.0
1764116280,2954.41,2969.91,2954.41,2965.56,6935320.0
1764116460,2965.56,2970.56,2964.41,2968.65,3577964.0
1764116640,2968.65,2968.76,2958.55,2958.55,3202316.0
1764116820,2958.56,2960.78,2953.71,2960.27,2482754.0
1764117000,2960.27,2961.0,2953.2,2953.2,1521248.0
1764117180,2953.21,2959.42,2953.21,2958.91,1659766.0
1764117360,2958.91,2958.99,2950.86,2952.26,1783342.0
1764117540,2952.27,2954.7,2948.43,2954.7,4198730.0
1764117720,2954.38,2956.58,2952.96,2955.88,1841540.0
1764117900,2955.85,2958.49,2953.9,2954.23,1586874.0
1764118080,2954.24,2957.79,2953.21,2957.78,1115000.0
1764118260,2957.78,2957.85,2953.6,2954.76,859758.0
1764118440,2954.76,2955.44,2950.01,2953.67,2624226.0
1764118620,2953.74,2955.0,2950.61,2953.0,1082602.0
1764118800,2953.0,2953.16,2949.72,2951.45,1874124.0
1764118980,2951.2,2951.21,2943.8,2948.08,4345906.0
1764119160,2948.51,2952.43,2948.51,2949.1,2153618.0
1764119340,2949.11,2952.5,2948.89,2948.89,786814.0
1764119520,2948.9,2954.46,2948.89,2951.44,2280674.0
1764119700,2951.44,2952.65,2948.8,2950.38,1216898.0
1764119880,2950.61,2952.77,2948.68,2949.03,1164968.0
1764120060,2949.02,2952.01,2948.02,2948.5,2013122.0
1764120240,2948.66,2954.58,2947.67,2954.58,1835724.0
1764120420,2954.58,2961.99,2954.58,2958.92,3164722.0
1764120600,2958.73,2973.32,2956.19,2969.99,6776252.0
1764120780,2969.99,2970.36,2964.35,2969.42,3960590.0
1764120960,2969.44,2970.44,2966.36,2970.41,4558896.0
1764121140,2970.83,2975.0,2969.29,2974.84,5106848.0
1764121320,2974.88,2984.96,2974.87,2975.72,10530478.0
1764121500,2975.72,2977.78,2970.17,2970.87,3617936.0
1764121680,2970.85,2973.39,2966.99,2968.31,3670184.0
1764121860,2968.3,2971.2,2967.28,2969.84,1918718.0
1764122040,2969.84,2971.19,2964.57,2966.34,3580374.0
1764122220,2966.34,2969.7,2964.16,2968.95,3153264.0
1764122400,2968.72,2971.96,2967.19,2971.0,2397946.0
1764122580,2970.87,2971.14,2967.09,2968.99,904576.0
1764122760,2969.0,2970.78,2967.24,2969.65,1399858.0
1764122940,2969.64,2972.46,2966.33,2971.07,2044148.0
1764123120,2971.09,2972.28,2969.58,2970.86,1687272.0
1764123300,2970.8,2975.38,2970.08,2973.26,2203224.0
1764123480,2973.25,2973.26,2968.0,2968.27,2017920.0
1764123660,2968.28,2968.64,2963.96,2965.03,1790498.0
1764123840,2965.02,2965.95,2961.65,2962.33,2155674.0
1764124020,2962.33,2964.42,2961.15,2963.0,1589860.0
1764124200,2963.0,2963.0,2957.73,2960.84,3347260.0
1764124380,2960.87,2963.79,2960.12,2960.45,1465618.0
1764124560,2960.45,2963.09,2957.54,2962.2,3085340.0
1764124740,2962.2,2968.09,2962.19,2968.08,2701266.0
1764124920,2968.24,2968.73,2963.24,2963.73,918438.0
1764125100,2963.88,2964.03,2959.1,2959.78,1344478.0
1764125280,2959.78,2961.78,2959.1,2959.13,1058516.0
1764125460,2959.13,2961.97,2959.01,2960.14,1108496.0
1764125640,2960.49,2961.24,2958.34,2958.34,816078.0
1764125820,2958.34,2958.34,2955.2,2955.42,2077090.0
1764126000,2955.41,2956.3,2953.27,2954.0,3499518.0
1764126180,2954.0,2956.36,2953.11,2955.25,1095140.0
1764126360,2955.25,2957.21,2951.65,2952.21,2530828.0
1764126540,2952.22,2954.22,2951.22,2954.22,2953708.0
1764126720,2954.22,2955.86,2953.81,2954.88,2081416.0
1764126900,2954.89,2957.83,2954.0,2957.34,1432704.0
1764127080,2957.17,2959.51,2956.76,2959.0,1835426.0
1764127260,2959.0,2963.26,2958.83,2960.19,3067616.0
1764127440,2960.2,2962.0,2960.01,2960.28,853996.0
1764127620,2960.28,2960.29,2957.64,2958.51,783308.0
1764127800,2958.07,2958.18,2946.52,2946.53,6075486.0
1764127980,2946.52,2946.52,2936.84,2938.51,15107894.0
1764128160,2938.51,2941.86,2937.61,2939.19,7764248.0
1764128340,2938.81,2940.66,2932.12,2934.17,7603048.0
1764128520,2934.34,2935.35,2933.61,2934.48,4909096.0
1764128700,2935.2,2935.2,2929.43,2934.51,5289334.0
1764128880,2934.53,2934.71,2929.12,2930.23,2889748.0
1764129060,2930.24,2932.63,2926.86,2929.58,7382784.0
1764129240,2929.59,2929.59,2920.51,2925.85,13000724.0
1764129420,2925.85,2926.57,2924.48,2925.54,3297036.0
1764129600,2925.53,2930.61,2925.53,2930.49,4889846.0
1764129780,2930.49,2931.57,2927.32,2929.11,3170506.0
1764129960,2929.11,2929.13,2920.1,2926.48,6745324.0
1764130140,2926.48,2926.49,2919.25,2919.8,4047832.0
1764130320,2919.59,2922.51,2919.49,2922.01,2444542.0
1764130500,2922.01,2925.08,2921.53,2923.9,2332452.0
1764130680,2923.91,2926.53,2923.34,2926.32,1789676.0
1764130860,2926.32,2931.84,2926.0,2931.79,4748046.0
1764131040,2931.79,2934.0,2930.01,2933.09,3324956.0
1764131220,2933.1,2936.69,2932.08,2932.9,5389738.0
1764131400,2932.89,2935.22,2931.7,2932.99,2819150.0
1764131580,2933.0,2934.92,2930.0,2934.33,2449126.0
1764131760,2934.33,2934.92,2931.49,2934.17,1076740.0
1764131940,2933.99,2938.21,2932.47,2932.48,3307568.0
1764132120,2932.47,2933.0,2931.28,2932.69,1297290.0
1764132300,2932.69,2933.65,2931.66,2931.88,1260232.0
1764132480,2931.88,2932.22,2928.87,2931.02,1877452.0
1764132660,2931.02,2931.84,2929.42,2930.06,1683016.0
1764132840,2930.06,2930.77,2929.61,2930.28,880744.0
1764133020,2930.28,2931.0,2928.79,2929.19,1093510.0
1764133200,2928.9,2931.08,2927.01,2930.2,2065660.0
1764133380,2930.01,2931.07,2928.59,2930.51,1328092.0
1764133560,2930.51,2937.03,2930.5,2936.68,3880786.0
1764133740,2936.68,2937.61,2934.85,2935.36,2063058.0
1764133920,2935.36,2935.8,2933.54,2935.4,690140.0
1764134100,2935.4,2944.62,2935.4,2942.76,6777984.0
1764134280,2942.43,2946.3,2940.84,2946.3,2562768.0
1764134460,2946.69,2950.89,2937.22,2937.88,8086484.0
1764134640,2937.88,2938.12,2935.01,2936.62,2798410.0
1764134820,2936.63,2939.61,2936.12,2939.61,2496062.0
1764135000,2939.73,2944.76,2939.61,2942.91,2187860.0
1764135180,2942.91,2943.58,2941.1,2943.55,1125456.0
1764135360,2943.58,2946.0,2943.57,2943.96,1420072.0
1764135540,2943.97,2946.62,2943.64,2944.15,1622582.0
1764135720,2944.15,2944.81,2943.23,2943.5,710632.0
1764135900,2943.44,2944.8,2940.4,2943.65,1897162.0
1764136080,2943.75,2944.7,2940.98,2942.84,1478316.0
1764136260,2942.85,2943.49,2939.52,2939.95,1241266.0
1764136440,2939.98,2947.28,2939.97,2944.64,1821930.0
1764136620,2944.65,2945.15,2940.72,2943.0,1491642.0
1764136800,2942.0,2943.66,2940.62,2941.6,1946468.0
1764136980,2941.81,2948.39,2941.8,2947.75,2418216.0
1764137160,2947.75,2948.36,2944.82,2948.0,2266876.0
1764137340,2948.0,2953.91,2945.57,2946.08,4476748.0
1764137520,2946.23,2949.61,2944.44,2948.66,1573714.0
1764137700,2948.66,2950.43,2940.19,2942.67,3536546.0
1764137880,2942.81,2942.81,2933.48,2936.39,6772644.0
1764138060,2936.12,2938.36,2933.55,2938.35,5001966.0
1764138240,2938.49,2940.18,2936.83,2938.04,1668930.0
1764138420,2938.04,2939.75,2936.28,2937.77,1933304.0
1764138600,2937.76,2938.05,2931.38,2931.74,1810058.0
1764138780,2931.41,2934.66,2931.41,2934.19,2035300.0
1764138960,2934.18,2936.74,2933.34,2934.4,1901130.0
1764139140,2934.8,2941.76,2934.24,2939.92,3180686.0
1764139320,2939.92,2943.08,2939.92,2942.75,2822516.0
1764139500,2942.74,2943.49,2937.01,2937.67,3517012.0
1764139680,2937.67,2940.93,2937.67,2940.93,1750232.0
1764139860,2940.92,2947.6,2940.6,2946.74,4353550.0
1764140040,2946.75,2947.3,2945.56,2946.43,1522252.0
1764140220,2946.44,2947.43,2944.32,2944.65,1870290.0
1764140400,2944.65,2947.28,2943.88,2946.68,1543078.0
1764140580,2946.68,2946.68,2940.46,2941.37,2039090.0
1764140760,2941.37,2942.3,2937.84,2939.75,1249016.0
1764140940,2939.74,2941.71,2938.25,2939.49,986178.0
1764141120,2939.5,2940.64,2938.5,2939.3,765054.0
1764141300,2939.31,2944.92,2938.79,2943.57,1879776.0
1764141480,2943.56,2946.36,2940.76,2944.32,2658082.0
1764141660,2944.32,2947.99,2940.54,2944.65,1750528.0
1764141840,2944.65,2945.63,2941.17,2941.59,1393782.0
1764142020,2941.4,2944.84,2940.76,2944.31,650480.0
1764142200,2944.3,2944.6,2942.13,2943.06,1284824.0
1764142380,2943.06,2944.16,2940.02,2942.23,1722526.0
1764142560,2942.0,2943.11,2938.29,2940.44,1530384.0
1764142740,2940.45,2940.45,2935.79,2935.79,2361326.0
1764142920,2935.65,2936.64,2933.94,2936.37,2565746.0
1764143100,2936.37,2936.65,2934.46,2936.25,1154498.0
1764143280,2936.25,2940.93,2935.61,2938.23,1919450.0
1764143460,2938.43,2939.26,2936.53,2937.21,1661968.0
1764143640,2937.2,2939.52,2935.0,2938.61,2060910.0
1764143820,2938.6,2943.85,2938.6,2943.05,2994626.0
1764144000,2943.04,2950.65,2939.81,2940.99,4834074.0
1764144180,2941.0,2941.0,2936.0,2936.13,1989904.0
1764144360,2936.12,2938.47,2934.44,2935.05,2666464.0
1764144540,2935.57,2936.0,2933.4,2934.45,2072880.0
1764144720,2934.41,2935.8,2928.81,2930.95,2881342.0
1764144900,2930.96,2934.54,2930.09,2932.14,2949186.0
1764145080,2932.14,2932.14,2926.7,2927.99,4173972.0
1764145260,2927.99,2928.98,2926.26,2926.71,3389982.0
1764145440,2926.72,2927.04,2923.18,2924.73,4145046.0
1764145620,2924.72,2926.47,2921.74,2923.32,3885664.0
1764145800,2923.33,2926.68,2923.32,2923.45,3804150.0
1764145980,2923.45,2924.9,2916.91,2920.85,7295644.0
1764146160,2920.86,2920.86,2912.13,2915.63,5859148.0
1764146340,2915.33,2919.9,2914.7,2919.22,2786942.0
1764146520,2919.4,2920.49,2918.18,2918.18,2432264.0
1764146700,2918.18,2920.25,2916.58,2916.81,2809052.0
1764146880,2916.81,2919.86,2914.56,2916.66,2937896.0
1764147060,2916.65,2916.66,2912.53,2913.18,3466766.0
1764147240,2913.18,2914.68,2911.17,2913.54,3215892.0
1764147420,2913.55,2913.65,2910.46,2911.82,3440922.0
1764147600,2911.83,2915.24,2909.5,2913.78,6611142.0
1764147780,2913.77,2915.13,2912.07,2912.86,3491540.0
1764147960,2912.87,2913.65,2906.98,2908.93,6648684.0
1764148140,2908.93,2912.37,2906.52,2911.5,4291452.0
1764148320,2911.51,2916.0,2911.38,2914.58,4106582.0
1764148500,2914.58,2914.58,2909.18,2910.7,3102912.0
1764148680,2911.23,2914.91,2909.52,2909.53,2922002.0
1764148860,2909.3,2911.37,2908.33,2908.33,1895674.0
1764149040,2908.34,2914.25,2908.33,2914.22,2455736.0
1764149220,2914.22,2914.36,2910.0,2910.0,2682774.0
1764149400,2910.01,2912.99,2906.7,2906.71,3031552.0
1764149580,2906.5,2906.5,2901.72,2902.38,10213428.0
1764149760,2902.38,2907.31,2901.69,2904.25,3065596.0
1764149940,2904.0,2908.74,2903.37,2908.32,4272838.0
1764150120,2908.33,2910.0,2907.65,2907.66,2065344.0
1764150300,2907.66,2908.29,2903.88,2903.88,2455070.0
1764150480,2904.17,2905.61,2903.59,2903.99,2351426.0
1764150660,2903.99,2906.3,2902.28,2903.01,2462006.0
1764150840,2903.2,2903.64,2901.0,2901.99,2746412.0
1764151020,2901.91,2905.89,2901.25,2905.84,2779420.0
1764151200,2905.84,2914.88,2905.83,2914.62,6962694.0
1764151380,2914.51,2916.56,2910.98,2912.71,8218898.0
1764151560,2912.94,2913.89,2911.46,2912.49,2666896.0
1764151740,2912.49,2914.14,2910.8,2913.29,3223094.0
1764151920,2913.3,2914.09,2910.72,2911.49,3532740.0
1764152100,2911.48,2911.7,2907.42,2910.67,2590952.0
1764152280,2910.48,2912.46,2907.48,2908.76,3391138.0
1764152460,2908.53,2909.12,2904.47,2908.72,2366582.0
1764152640,2908.72,2912.43,2907.03,2911.82,1984212.0
1764152820,2911.82,2915.23,2911.33,2913.81,3161464.0
1764153000,2913.82,2914.41,2907.45,2907.91,1605688.0
1764153180,2907.92,2910.46,2904.16,2905.44,5025108.0
1764153360,2905.8,2909.3,2905.8,2908.05,2686420.0
1764153540,2908.06,2912.84,2907.45,2912.71,949198.0
1764153720,2912.64,2912.91,2910.23,2911.22,994628.0
1764153900,2911.22,2911.27,2908.55,2910.3,1227226.0
1764154080,2910.3,2913.0,2908.72,2912.6,1260962.0
1764154260,2912.6,2914.04,2912.12,2913.06,1556186.0
1764154440,2913.07,2914.21,2912.53,2912.57,1361106.0
1764154620,2912.67,2913.76,2912.53,2912.74,699448.0
1764154800,2912.74,2912.74,2908.14,2908.85,3212332.0
1764154980,2908.85,2911.18,2907.8,2910.5,1394114.0
1764155160,2910.37,2914.26,2909.66,2911.01,2285518.0
1764155340,2911.01,2915.44,2911.0,2914.1,3092280.0
1764155520,2913.84,2916.76,2913.5,2914.62,1581876.0
1764155700,2914.62,2915.82,2910.22,2914.28,2246002.0
1764155880,2914.27,2914.45,2912.0,2912.56,969746.0
1764156060,2912.56,2913.76,2911.6,2912.54,1064042.0
1764156240,2912.17,2912.92,2910.63,2911.43,1601870.0
1764156420,2911.43,2913.34,2908.48,2909.39,2060430.0
1764156600,2909.4,2910.03,2907.01,2907.59,1431402.0
1764156780,2907.84,2909.7,2905.93,2909.58,3440328.0
1764156960,2909.59,2911.37,2907.57,2907.57,1068184.0
1764157140,2907.57,2913.55,2907.32,2913.55,1785176.0
1764157320,2913.54,2914.41,2912.1,2913.34,1359108.0
1764157500,2913.34,2914.74,2910.59,2910.87,2103592.0
1764157680,2910.86,2910.87,2908.62,2909.48,2344470.0
1764157860,2909.47,2912.99,2909.14,2912.35,1276772.0
1764158040,2912.35,2913.36,2911.11,2912.77,1794008.0
1764158220,2912.78,2913.14,2911.21,2912.82,1093720.0
1764158400,2912.45,2916.5,2911.2,2911.83,3821888.0
1764158580,2911.86,2911.86,2891.02,2898.4,26639306.0
1764158760,2898.26,2899.77,2887.98,2892.36,8896756.0
1764158940,2892.28,2900.25,2891.53,2900.25,8657660.0
1764159120,2900.2,2900.21,2891.29,2891.43,5640626.0
1764159300,2891.66,2895.74,2888.84,2894.78,9361258.0
1764159480,2894.78,2895.89,2890.1,2891.73,3636170.0
1764159660,2891.74,2897.76,2887.32,2895.07,7150648.0
1764159840,2895.32,2899.85,2895.32,2897.69,3797064.0
1764160020,2897.8,2900.8,2897.25,2899.23,3157186.0
1764160200,2899.24,2899.56,2895.78,2897.89,2340616.0
1764160380,2897.95,2898.7,2895.98,2897.33,1803278.0
1764160560,2897.33,2901.37,2897.33,2898.0,3527392.0
1764160740,2897.85,2902.89,2896.15,2902.47,2703272.0
1764160920,2902.48,2902.73,2899.6,2899.61,4613670.0
1764161100,2899.61,2901.92,2899.42,2901.42,3323454.0
1764161280,2901.44,2902.57,2899.0,2901.98,2294918.0
1764161460,2901.98,2901.98,2899.22,2899.39,3876654.0
1764161640,2899.4,2902.36,2899.18,2901.25,1844208.0
1764161820,2901.24,2901.25,2899.9,2900.01,1556394.0
1764162000,2899.95,2902.16,2898.15,2899.54,2918092.0
1764162180,2899.55,2906.26,2899.54,2905.13,3360314.0
1764162360,2905.12,2905.12,2902.07,2903.08,2537598.0
1764162540,2903.08,2904.0,2900.6,2903.85,1488788.0
1764162720,2904.5,2905.15,2901.51,2901.51,1756968.0
1764162900,2901.51,2908.75,2901.02,2906.25,4092004.0
1764163080,2906.18,2914.47,2905.3,2913.54,8128280.0
1764163260,2913.55,2913.56,2910.04,2910.97,2416298.0
1764163440,2911.46,2914.28,2911.46,2913.68,2056900.0
1764163620,2913.7,2914.9,2911.83,2912.06,2864680.0
1764163800,2913.31,2918.45,2906.54,2909.16,8954276.0
1764163980,2909.15,2912.89,2907.01,2912.73,2429296.0
1764164160,2912.72,2924.3,2910.73,2923.72,14356322.0
1764164340,2923.71,2929.84,2922.53,2926.61,13093656.0
1764164520,2926.74,2928.3,2919.88,2922.17,4634130.0
1764164700,2922.36,2926.54,2921.0,2924.94,4162948.0
1764164880,2924.74,2929.67,2923.0,2928.36,6532332.0
1764165060,2928.58,2929.35,2922.76,2925.21,2320416.0
1764165240,2925.22,2927.31,2924.63,2925.9,1920430.0
1764165420,2925.9,2935.0,2924.75,2932.67,11811050.0
1764165600,2932.89,2932.89,2924.94,2925.75,5627022.0
1764165780,2925.75,2928.78,2925.36,2926.61,2736384.0
1764165960,2926.61,2928.95,2924.94,2925.93,2223886.0
1764166140,2925.94,2926.43,2918.95,2925.36,8107232.0
1764166320,2925.35,2935.99,2925.35,2932.23,10534464.0
1764166500,2932.76,2932.78,2926.42,2927.83,6183246.0
1764166680,2927.82,2930.99,2926.26,2928.0,3044084.0
1764166860,2928.3,2935.95,2928.28,2935.36,3235768.0
1764167040,2935.36,2935.36,2931.45,2933.49,1968318.0
1764167220,2933.49,2937.77,2933.2,2933.21,5927478.0
1764167400,2933.21,2938.81,2924.89,2932.75,12393916.0
1764167580,2933.33,2933.33,2921.1,2932.21,10861192.0
1764167760,2932.21,2935.55,2926.37,2930.62,5430858.0
1764167940,2930.41,2945.95,2928.12,2941.35,13768480.0
1764168120,2940.99,2941.72,2928.57,2931.46,7481418.0
1764168300,2931.65,2937.11,2929.66,2937.06,4502392.0
1764168480,2937.18,2945.67,2936.18,2938.19,6471294.0
1764168660,2937.85,2938.93,2928.01,2930.33,8857232.0
1764168840,2930.09,2930.33,2918.35,2920.11,12519784.0
1764169020,2919.48,2923.58,2903.32,2909.33,20800040.0
1764169200,2908.86,2924.19,2906.42,2920.06,13177814.0
1764169380,2920.64,2922.04,2912.82,2915.4,4485194.0
1764169560,2915.4,2928.14,2915.01,2926.39,5971250.0
1764169740,2926.49,2930.44,2924.2,2925.39,8615086.0
1764169920,2925.39,2932.66,2923.41,2926.28,11751228.0
1764170100,2925.93,2933.23,2918.32,2931.99,7763280.0
1764170280,2933.3,2936.02,2922.48,2924.12,5778596.0
1764170460,2924.12,2926.96,2919.35,2920.69,3996510.0
1764170640,2920.64,2935.54,2919.28,2935.45,5932814.0
1764170820,2935.45,2938.5,2932.99,2934.99,8852044.0
1764171000,2935.43,2937.22,2930.68,2930.68,3573642.0
1764171180,2930.58,2932.73,2928.05,2931.38,3489228.0
1764171360,2931.21,2935.94,2929.58,2930.91,4101148.0
1764171540,2930.34,2932.93,2923.71,2927.16,6130866.0
1764171720,2927.09,2927.1,2919.07,2919.41,9470306.0
1764171900,2919.41,2919.41,2908.09,2912.23,21216646.0
1764172080,2912.22,2915.2,2908.88,2914.11,5199470.0
1764172260,2914.35,2920.52,2914.34,2918.99,4120584.0
1764172440,2919.01,2922.1,2913.83,2917.18,4385060.0
1764172620,2916.79,2926.83,2914.16,2926.63,9346570.0
1764172800,2926.64,2937.0,2924.91,2936.72,15755242.0
1764172980,2936.72,2945.3,2934.66,2942.2,14153352.0
1764173160,2942.2,2943.66,2937.01,2937.29,5825294.0
1764173340,2937.29,2943.33,2936.53,2942.09,4265264.0
1764173520,2942.1,2943.87,2939.16,2943.53,5388982.0
1764173700,2943.53,2956.92,2943.53,2947.3,17019640.0
1764173880,2947.34,2952.24,2945.01,2949.44,4888768.0
1764174060,2949.76,2952.58,2949.19,2952.49,4057438.0
1764174240,2952.5,2956.36,2948.12,2951.25,6143172.0
1764174420,2951.28,2952.35,2942.3,2942.89,7646722.0
1764174600,2942.88,2951.42,2940.85,2951.13,6691156.0
1764174780,2951.13,2955.49,2949.86,2954.61,4716672.0
1764174960,2954.6,2958.77,2952.39,2955.35,6872612.0
1764175140,2955.34,2955.34,2944.72,2945.43,7711964.0
1764175320,2945.43,2952.0,2945.13,2947.81,3972968.0
1764175500,2948.22,2950.0,2943.45,2945.39,4126342.0
1764175680,2945.41,2946.37,2940.87,2942.3,6266266.0
1764175860,2942.4,2942.52,2934.33,2934.57,8415054.0
1764176040,2934.82,2947.93,2934.82,2947.93,8511940.0
1764176220,2947.93,2948.85,2944.44,2945.16,5516316.0
1764176400,2945.98,2952.61,2945.38,2947.05,5175624.0
1764176580,2947.05,2947.7,2939.72,2945.89,3830716.0
1764176760,2946.17,2948.94,2943.45,2943.71,2704212.0
1764176940,2943.71,2946.72,2942.79,2945.79,2699064.0
1764177120,2946.31,2949.54,2943.01,2943.28,1834234.0
1764177300,2943.28,2945.39,2938.37,2943.38,4035642.0
1764177480,2943.38,2943.57,2938.0,2941.65,2497264.0
1764177660,2941.65,2946.44,2941.15,2945.81,1506572.0
1764177840,2945.81,2965.46,2945.21,2963.62,14279802.0
1764178020,2964.76,2978.57,2962.93,2975.09,25184462.0
1764178200,2974.98,2980.79,2970.95,2975.47,15163402.0
1764178380,2976.0,3007.73,2976.0,3007.41,47696012.0
1764178560,3007.89,3012.03,3000.0,3003.22,18837780.0
1764178740,3003.5,3009.0,3001.06,3008.99,7291346.0
1764178920,3008.99,3014.01,3007.58,3013.29,13869848.0
1764179100,3013.02,3028.42,3012.6,3027.2,28161644.0
1764179280,3027.87,3029.38,3020.06,3021.94,16107514.0
1764179460,3021.94,3025.15,3009.92,3011.36,15632244.0
1764179640,3011.36,3029.65,3011.33,3027.64,14185890.0
1764179820,3027.97,3031.93,3025.4,3025.66,13307110.0
1764180000,3025.66,3033.34,3025.34,3029.42,10198116.0
1764180180,3029.99,3034.07,3026.67,3031.16,7915156.0
1764180360,3030.96,3041.8,3028.86,3040.59,15336918.0
1764180540,3040.58,3041.96,3022.59,3032.91,18998558.0
1764180720,3032.91,3038.85,3030.0,3037.15,7581952.0
1764180900,3037.3,3043.22,3037.29,3040.22,13931198.0
1764181080,3040.28,3040.28,3030.22,3031.06,10420722.0
1764181260,3031.07,3038.23,3031.07,3031.27,8148192.0
1764181440,3031.27,3040.58,3030.93,3036.0,5817638.0
1764181620,3036.13,3039.0,3034.31,3037.01,5060714.0
1764181800,3037.01,3038.56,3028.05,3029.04,6008600.0
1764181980,3028.85,3030.54,3026.66,3029.76,7010620.0
1764182160,3029.77,3031.33,3018.49,3021.3,11856288.0
1764182340,3021.29,3026.65,3019.38,3026.65,6096778.0
1764182520,3026.47,3028.4,3013.13,3016.34,10327564.0
1764182700,3015.31,3021.1,3014.24,3020.08,5753712.0
1764182880,3020.08,3028.32,3020.07,3025.64,5841422.0
1764183060,3025.64,3029.64,3022.11,3025.98,4067488.0
1764183240,3025.98,3028.09,3024.1,3028.09,2354988.0
1764183420,3028.44,3033.5,3028.12,3032.74,4881916.0
1764183600,3032.73,3034.52,3029.7,3031.23,4540338.0
1764183780,3031.23,3031.59,3021.24,3022.55,4399448.0
1764183960,3022.55,3028.78,3021.52,3024.26,3995614.0
1764184140,3024.25,3026.09,3019.53,3021.68,4411822.0
1764184320,3021.68,3021.68,3017.01,3019.05,5291894.0
1764184500,3019.69,3022.11,3016.21,3020.63,3616690.0
1764184680,3021.0,3027.59,3018.94,3026.5,3207270.0
1764184860,3026.48,3028.33,3022.5,3022.67,2942598.0
1764185040,3022.67,3026.43,3020.17,3025.77,1562210.0
1764185220,3025.64,3026.0,3022.82,3024.79,1154942.0
1764185400,3024.65,3032.35,3024.64,3029.19,6773848.0
1764185580,3029.18,3032.65,3025.47,3029.61,3272014.0
1764185760,3029.62,3031.43,3028.38,3029.56,2436524.0
1764185940,3029.39,3035.86,3028.96,3033.26,3855746.0
1764186120,3033.25,3034.25,3030.42,3031.41,2218608.0
1764186300,3031.4,3033.33,3028.5,3032.67,2370368.0
1764186480,3032.18,3034.0,3027.73,3033.79,3346196.0
1764186660,3033.8,3036.4,3032.58,3033.17,3061532.0
1764186840,3033.18,3036.0,3031.83,3033.0,4427152.0
1764187020,3033.21,3034.22,3029.53,3031.07,2324186.0
1764187200,3031.08,3031.08,3023.45,3025.05,7601714.0
1764187380,3025.05,3025.06,3015.0,3015.35,4742950.0
1764187560,3015.21,3015.77,3008.45,3011.85,7434392.0
1764187740,3011.84,3020.28,3011.0,3019.08,4445412.0
1764187920,3019.07,3023.78,3019.0,3021.98,3867884.0
1764188100,3022.01,3023.76,3018.5,3019.9,1879768.0
1764188280,3019.85,3020.0,3013.6,3013.91,2371946.0
1764188460,3013.92,3019.09,3013.91,3017.46,1583518.0
1764188640,3017.47,3022.52,3017.22,3021.13,1933018.0
1764188820,3021.12,3021.91,3018.45,3019.93,1583516.0
1764189000,3019.92,3023.47,3018.0,3021.45,2783402.0
1764189180,3021.45,3021.58,3014.0,3015.29,3056902.0
1764189360,3015.3,3020.0,3014.58,3017.54,1612364.0
1764189540,3017.54,3020.06,3014.28,3016.9,1170482.0
1764189720,3016.75,3019.21,3009.57,3009.68,3161184.0
1764189900,3010.21,3012.69,3006.68,3008.63,4284458.0
1764190080,3008.63,3017.53,3008.63,3016.31,2692612.0
1764190260,3016.35,3022.66,3015.9,3022.43,3516172.0
1764190440,3022.44,3024.42,3021.36,3023.28,2455144.0
1764190620,3023.42,3026.24,3023.32,3024.6,815690.0
1764190800,3023.19,3025.95,3020.5,3022.84,2636054.0
1764190980,3022.84,3024.24,3018.94,3019.78,1183604.0
1764191160,3019.85,3021.99,3018.93,3020.93,1023570.0
1764191340,3020.94,3020.94,3017.05,3018.74,1506738.0
1764191520,3018.74,3019.28,3016.0,3016.0,1739452.0
1764191700,3016.01,3021.62,3015.46,3021.43,1619610.0
1764191880,3021.44,3021.84,3014.62,3016.84,1546968.0
1764192060,3016.85,3021.58,3015.19,3021.57,2978932.0
1764192240,3021.5,3029.99,3021.3,3025.48,4253774.0
1764192420,3025.49,3030.9,3024.46,3029.91,2650242.0
1764192600,3029.76,3034.52,3028.23,3032.22,4078380.0
1764192780,3032.22,3032.23,3025.0,3028.34,2492144.0
1764192960,3028.33,3029.24,3025.06,3026.07,2482662.0
1764193140,3026.08,3026.51,3023.83,3023.95,1695710.0
1764193320,3024.11,3024.99,3023.48,3024.51,1129962.0
1764193500,3024.52,3031.16,3024.52,3030.33,1746108.0
1764193680,3030.68,3031.8,3029.61,3029.98,1163606.0
1764193860,3029.97,3031.0,3029.16,3029.31,976116.0
1764194040,3029.3,3029.46,3021.57,3022.44,1825170.0
1764194220,3022.5,3022.5,3019.23,3020.64,2801450.0
1764194400,3019.98,3021.14,3017.25,3017.46,1792682.0
1764194580,3017.46,3018.8,3017.05,3017.66,1230684.0
1764194760,3017.65,3023.85,3017.65,3023.77,1242732.0
1764194940,3023.77,3032.51,3023.77,3028.33,3167246.0
1764195120,3028.33,3028.73,3021.65,3023.45,2698656.0
1764195300,3023.45,3026.85,3022.43,3026.47,2564572.0
1764195480,3026.48,3028.36,3025.6,3028.36,648636.0
1764195660,3028.44,3029.76,3019.87,3019.88,2456870.0
1764195840,3020.04,3022.24,3017.0,3021.29,2220290.0
1764196020,3021.29,3023.8,3021.11,3022.15,616342.0
1764196200,3022.16,3022.74,3018.39,3020.68,1026344.0
1764196380,3020.68,3031.8,3020.67,3025.21,4074660.0
1764196560,3025.22,3025.95,3024.05,3024.07,674934.0
1764196740,3024.06,3024.82,3021.89,3022.4,1201858.0
1764196920,3022.41,3022.78,3020.46,3020.81,604262.0
1764197100,3020.81,3023.81,3020.81,3023.27,587400.0
1764197280,3023.28,3023.28,3021.37,3021.37,382768.0
1764197460,3021.37,3022.5,3020.73,3020.73,271612.0
1764197640,3020.72,3022.0,3020.0,3021.55,681288.0
1764197820,3021.61,3028.83,3021.61,3026.42,1340098.0
1764198000,3026.02,3029.13,3024.27,3026.3,3257074.0
1764198180,3026.3,3032.0,3023.13,3030.78,3204288.0
1764198360,3030.77,3030.88,3027.9,3028.04,1715372.0
1764198540,3028.04,3030.0,3026.15,3028.95,728982.0
1764198720,3028.78,3028.8,3025.36,3025.94,1468982.0
1764198900,3025.94,3025.94,3021.12,3021.29,2094836.0
1764199080,3021.3,3023.93,3021.0,3022.38,1312220.0
1764199260,3022.39,3025.4,3022.37,3024.7,726250.0
1764199440,3024.66,3026.35,3018.8,3019.01,2207978.0
1764199620,3019.0,3021.12,3016.47,3017.1,2307978.0
1764199800,3017.1,3020.0,3015.91,3018.15,2094894.0
1764199980,3018.16,3021.15,3017.7,3021.14,1622576.0
1764200160,3021.14,3021.88,3018.08,3019.15,575510.0
1764200340,3019.14,3021.38,3018.46,3021.38,689426.0
1764200520,3021.8,3021.8,3018.87,3019.78,814556.0
1764200700,3019.78,3023.8,3019.16,3023.8,2673420.0
1764200880,3023.8,3026.13,3023.8,3024.28,1261156.0
1764201060,3024.28,3028.47,3021.89,3028.08,3096966.0
1764201240,3027.87,3027.88,3025.31,3026.02,765928.0
1764201420,3026.03,3026.55,3025.04,3025.05,882558.0
1764201600,3025.05,3026.43,3018.39,3019.82,4613096.0
1764201780,3019.81,3021.33,3014.47,3015.74,4529570.0
1764201960,3015.73,3019.08,3014.7,3016.0,1671600.0
1764202140,3016.0,3017.39,2998.58,3013.69,11800756.0
1764202320,3013.68,3013.68,3008.69,3010.74,3304070.0
1764202500,3010.73,3011.94,3008.02,3011.04,4005092.0
1764202680,3010.69,3016.64,3010.69,3012.16,3252742.0
1764202860,3012.15,3015.75,3011.24,3014.37,2243034.0
1764203040,3014.36,3015.08,3012.52,3014.23,751120.0
1764203220,3014.23,3016.04,3013.77,3015.01,626554.0
1764203400,3015.02,3015.67,3012.85,3015.18,915250.0
1764203580,3014.55,3018.85,3014.29,3017.58,993632.0
1764203760,3017.59,3020.59,3017.58,3018.92,1806726.0
1764203940,3018.63,3023.28,3017.65,3021.65,1141198.0
1764204120,3021.66,3022.45,3019.32,3021.32,1322060.0
1764204300,3021.32,3033.29,3019.53,3031.23,6586110.0
1764204480,3031.04,3050.09,3030.71,3045.2,23176086.0
1764204660,3045.2,3045.59,3032.44,3034.42,5640964.0
1764204840,3034.42,3038.12,3034.1,3037.21,3750050.0
1764205020,3037.2,3037.41,3032.65,3033.75,1330986.0
1764205200,3033.74,3039.78,3030.11,3039.63,3986528.0
1764205380,3039.66,3049.43,3039.6,3046.18,13889780.0
1764205560,3046.18,3046.4,3039.0,3039.69,2741492.0
1764205740,3039.7,3043.81,3037.99,3038.4,3000032.0
1764205920,3038.23,3038.32,3032.21,3034.61,5958862.0
1764206100,3034.61,3036.99,3031.48,3036.99,3107620.0
1764206280,3036.99,3037.29,3026.56,3026.56,4345162.0
1764206460,3026.56,3029.23,3026.25,3028.0,3225528.0
1764206640,3027.99,3031.25,3027.29,3029.99,1732704.0
1764206820,3030.0,3033.68,3029.14,3030.48,1256450.0
1764207000,3030.47,3031.09,3028.14,3028.41,932462.0
1764207180,3028.41,3032.7,3028.13,3032.5,890558.0
1764207360,3032.49,3033.59,3030.96,3031.39,946750.0
1764207540,3031.33,3034.87,3031.15,3033.87,1026738.0
1764207720,3033.86,3038.24,3033.86,3038.23,2089840.0
1764207900,3038.24,3038.24,3035.09,3035.09,1584112.0
1764208080,3034.52,3038.16,3034.19,3038.16,1133746.0
1764208260,3038.45,3038.75,3033.0,3034.39,3427880.0
1764208440,3034.25,3044.47,3034.25,3042.66,3426878.0
1764208620,3042.65,3055.51,3041.64,3050.97,16279924.0
1764208800,3050.57,3053.44,3039.57,3042.12,6792516.0
1764208980,3042.17,3044.0,3040.0,3042.7,3235560.0
1764209160,3042.75,3050.11,3040.42,3050.0,8060354.0
1764209340,3049.76,3050.88,3046.38,3048.43,3066848.0
1764209520,3048.44,3048.66,3044.48,3045.99,3235582.0
1764209700,3046.0,3052.32,3044.1,3050.45,3006166.0
1764209880,3050.54,3052.2,3046.18,3052.0,3336816.0
1764210060,3053.0,3065.3,3053.0,3053.85,16132832.0
1764210240,3053.99,3065.37,3053.99,3063.54,5106474.0
1764210420,3063.55,3066.48,3062.6,3065.92,5966924.0
1764210600,3065.81,3069.68,3063.02,3064.22,9866756.0
1764210780,3064.22,3068.37,3058.73,3061.42,4842812.0
1764210960,3061.35,3061.59,3055.68,3060.93,3511966.0
1764211140,3060.93,3063.8,3059.28,3063.66,1800794.0
1764211320,3063.6,3067.99,3063.6,3065.2,4546572.0
1764211500,3065.2,3066.88,3055.25,3055.74,10419652.0
1764211680,3055.74,3055.74,3048.2,3050.65,13269584.0
1764211860,3050.73,3051.0,3042.46,3043.75,10746922.0
1764212040,3044.13,3044.36,3035.0,3037.53,9350786.0
1764212220,3037.7,3039.98,3035.58,3035.98,5156386.0
1764212400,3035.75,3040.45,3033.87,3038.88,4454768.0
1764212580,3038.88,3039.0,3034.58,3035.49,2846750.0
1764212760,3035.52,3044.38,3035.52,3043.57,3452614.0
1764212940,3043.57,3045.54,3040.18,3041.24,3612848.0
1764213120,3041.23,3041.7,3039.67,3041.38,1703576.0
1764213300,3041.39,3043.75,3039.28,3042.56,1888750.0
1764213480,3042.55,3049.78,3042.3,3049.24,4231152.0
1764213660,3049.24,3050.62,3046.0,3046.07,2791146.0
1764213840,3046.07,3048.32,3044.61,3044.82,1678844.0
1764214020,3044.82,3046.0,3043.49,3044.53,1897024.0
1764214200,3044.53,3044.53,3035.73,3036.56,3910754.0
1764214380,3037.79,3041.0,3036.15,3040.99,2987766.0
1764214560,3040.99,3041.0,3038.08,3039.23,1196266.0
1764214740,3039.45,3039.51,3033.24,3036.37,3025292.0
1764214920,3036.37,3037.02,3027.83,3029.99,8186278.0
1764215100,3031.57,3032.63,3028.75,3031.06,5474162.0
1764215280,3031.06,3033.11,3029.55,3032.52,2016272.0
1764215460,3032.52,3033.53,3031.47,3031.7,1619722.0
1764215640,3031.7,3036.01,3030.02,3035.59,2636926.0
1764215820,3035.59,3035.59,3031.91,3032.32,2230808.0
1764216000,3032.31,3033.99,3030.02,3031.35,2445060.0
1764216180,3031.34,3035.5,3030.84,3035.5,2295836.0
1764216360,3035.49,3036.48,3034.36,3035.87,1059092.0
1764216540,3035.96,3047.34,3035.96,3046.0,10746010.0
1764216720,3046.01,3048.93,3044.18,3047.26,3760080.0
1764216900,3047.27,3052.99,3044.82,3046.7,6048696.0
1764217080,3046.69,3046.7,3041.17,3041.39,3444174.0
1764217260,3041.39,3042.0,3040.12,3042.0,956606.0
1764217440,3042.0,3044.23,3039.47,3042.72,1487700.0
1764217620,3042.86,3043.72,3036.09,3037.47,1878380.0
1764217800,3037.38,3037.73,3035.72,3036.48,2326612.0
1764217980,3036.48,3038.49,3034.35,3037.59,1920104.0
1764218160,3037.59,3044.6,3037.59,3043.02,2212668.0
1764218340,3043.02,3043.03,3041.0,3041.71,1737888.0
1764218520,3041.13,3043.12,3040.25,3040.62,916900.0
1764218700,3040.63,3042.58,3040.0,3041.16,1502812.0
1764218880,3041.49,3041.75,3038.2,3038.38,1033538.0
1764219060,3038.41,3039.98,3038.2,3039.6,614046.0
1764219240,3039.59,3040.08,3038.77,3039.66,609810.0
1764219420,3039.65,3040.72,3038.58,3040.14,618980.0
1764219600,3040.14,3040.49,3036.41,3040.37,1238482.0
1764219780,3040.37,3042.12,3037.6,3039.38,1259898.0
1764219960,3039.39,3044.67,3037.23,3037.99,1692228.0
1764220140,3037.99,3037.99,3033.62,3034.34,2447980.0
1764220320,3034.37,3037.81,3034.36,3035.75,1988414.0
1764220500,3035.75,3036.0,3033.37,3033.38,1338304.0
1764220680,3033.38,3039.12,3032.14,3036.06,2600508.0
1764220860,3036.0,3039.74,3035.04,3039.0,1779404.0
1764221040,3039.0,3041.2,3037.84,3037.84,10161738.0
1764221220,3037.85,3038.53,3036.31,3036.61,2273882.0
1764221400,3036.61,3036.61,3030.52,3032.12,4042982.0
1764221580,3032.12,3033.95,3028.4,3029.06,2735544.0
1764221760,3029.19,3030.74,3019.62,3021.57,11117982.0
1764221940,3021.61,3022.88,3019.23,3021.45,8288330.0
1764222120,3021.63,3022.84,3018.88,3022.19,4156326.0
1764222300,3022.2,3023.83,3021.34,3022.18,2551998.0
1764222480,3022.18,3025.19,3022.0,3024.98,2214342.0
1764222660,3024.97,3026.89,3022.28,3022.47,1811470.0
1764222840,3022.47,3023.28,3016.32,3017.19,6168902.0
1764223020,3017.19,3022.52,3017.19,3022.2,2589798.0
1764223200,3022.21,3024.93,3021.49,3024.26,1669664.0
1764223380,3024.34,3025.12,3022.93,3023.35,2031110.0
1764223560,3023.34,3024.53,3021.36,3024.46,1234548.0
1764223740,3024.46,3029.66,3024.46,3029.0,2309954.0
1764223920,3029.01,3029.49,3027.17,3028.6,1734860.0
1764224100,3028.6,3029.65,3026.0,3026.0,1849982.0
1764224280,3025.5,3025.5,3023.41,3024.14,2693692.0
1764224460,3024.14,3027.15,3023.97,3026.06,848970.0
1764224640,3026.06,3030.91,3025.03,3030.23,2326918.0
1764224820,3030.46,3032.74,3028.95,3031.82,4500576.0
1764225000,3031.83,3032.28,3030.3,3031.66,2920730.0
1764225180,3031.66,3031.66,3027.97,3028.01,4598768.0
1764225360,3028.2,3033.23,3028.19,3031.66,2814718.0
1764225540,3031.65,3032.06,3026.89,3027.08,1745232.0
1764225720,3027.11,3029.85,3027.11,3029.35,1029438.0
1764225900,3029.35,3030.75,3027.42,3029.71,1560098.0
1764226080,3029.71,3029.89,3024.63,3025.25,1916736.0
1764226260,3025.26,3025.43,3022.53,3024.14,2553616.0
1764226440,3024.14,3027.3,3024.14,3026.99,2465302.0
1764226620,3026.99,3027.47,3025.84,3026.47,730508.0
1764226800,3026.6,3027.82,3025.28,3025.87,1213568.0
1764226980,3025.88,3027.66,3024.65,3026.61,1415688.0
1764227160,3026.63,3028.86,3026.11,3027.38,614168.0
1764227340,3027.54,3029.3,3027.53,3028.44,798390.0
1764227520,3028.44,3029.99,3027.91,3028.4,1085648.0
1764227700,3028.4,3029.7,3027.32,3029.69,671180.0
1764227880,3029.83,3032.79,3029.83,3031.24,2430852.0
1764228060,3031.23,3032.16,3031.12,3032.11,723858.0
1764228240,3032.16,3033.0,3030.67,3033.0,1752230.0
1764228420,3033.0,3034.99,3032.36,3032.36,1898532.0
1764228600,3032.36,3032.5,3026.15,3028.06,2639996.0
1764228780,3028.53,3030.59,3028.1,3029.35,1363846.0
1764228960,3029.28,3029.44,3026.55,3028.66,1322858.0
1764229140,3028.65,3030.4,3027.16,3027.62,1096590.0
1764229320,3027.62,3029.43,3027.4,3027.91,979016.0
1764229500,3027.92,3029.34,3026.39,3028.73,2184424.0
1764229680,3028.73,3032.84,3028.61,3031.94,2012552.0
1764229860,3031.94,3033.97,3030.05,3030.99,1894432.0
1764230040,3030.99,3031.19,3029.01,3030.44,767342.0
1764230220,3030.43,3032.78,3030.38,3032.12,657610.0
1764230400,3032.11,3033.99,3031.22,3032.88,2195274.0
1764230580,3032.88,3032.88,3028.35,3029.0,1391550.0
1764230760,3029.0,3030.79,3026.18,3026.36,2707440.0
1764230940,3026.37,3026.67,3023.26,3024.83,2076514.0
1764231120,3024.84,3026.12,3019.24,3020.12,4661346.0
1764231300,3020.12,3022.71,3020.12,3021.0,3266938.0
1764231480,3021.0,3022.93,3020.71,3022.83,4208982.0
1764231660,3022.84,3022.84,3020.5,3021.84,1972140.0
1764231840,3022.37,3025.25,3021.96,3023.21,1736908.0
1764232020,3023.2,3024.26,3021.0,3021.59,1346754.0
1764232200,3021.6,3021.6,3018.62,3019.6,2537944.0
1764232380,3019.61,3022.49,3016.39,3022.35,4256880.0
1764232560,3022.34,3026.67,3022.34,3025.5,2207198.0
1764232740,3025.5,3025.85,3022.16,3022.54,876552.0
1764232920,3022.54,3023.26,3021.22,3022.7,1022832.0
1764233100,3022.7,3025.35,3021.41,3024.44,3270820.0
1764233280,3024.43,3024.71,3022.8,3024.68,891346.0
1764233460,3024.69,3026.08,3024.0,3025.91,1576884.0
1764233640,3025.92,3027.1,3025.81,3026.13,1749274.0
1764233820,3026.12,3027.15,3026.0,3026.84,1317304.0
1764234000,3026.84,3026.85,3024.03,3024.46,1302680.0
1764234180,3024.46,3028.03,3024.46,3024.92,2981354.0
1764234360,3024.93,3025.9,3024.27,3025.48,2349334.0
1764234540,3025.48,3027.22,3024.8,3025.6,2260122.0
1764234720,3025.6,3025.86,3025.0,3025.51,912664.0
1764234900,3025.52,3030.57,3025.34,3030.44,9129550.0
1764235080,3030.44,3038.29,3030.44,3035.59,15134664.0
1764235260,3035.36,3037.71,3032.81,3033.52,5094098.0
1764235440,3033.21,3033.95,3031.14,3033.19,2595524.0
1764235620,3033.19,3033.19,3028.01,3029.36,2020980.0
1764235800,3029.36,3041.07,3029.34,3038.72,5795572.0
1764235980,3038.71,3040.9,3036.91,3038.55,6200828.0
1764236160,3038.55,3043.38,3036.68,3036.68,4961050.0
1764236340,3036.69,3038.09,3035.61,3035.61,1921832.0
1764236520,3035.62,3037.88,3033.48,3033.81,2466398.0
1764236700,3033.82,3033.82,3030.47,3031.35,2816154.0
1764236880,3031.48,3032.35,3030.02,3030.03,1858816.0
1764237060,3030.33,3030.77,3028.4,3029.03,1549854.0
1764237240,3029.35,3029.98,3028.49,3028.49,1196210.0
1764237420,3028.49,3028.5,3025.08,3026.19,4042262.0
1764237600,3025.93,3027.91,3025.52,3026.11,3246770.0
1764237780,3026.11,3029.69,3025.3,3029.68,2229320.0
1764237960,3029.68,3031.26,3028.55,3029.63,1935606.0
1764238140,3029.63,3029.63,3025.1,3025.72,5634352.0
1764238320,3025.72,3028.38,3025.1,3027.91,1402216.0
1764238500,3027.91,3028.63,3027.15,3027.15,759744.0
1764238680,3027.73,3033.51,3027.73,3033.51,3028492.0
1764238860,3033.51,3034.26,3032.0,3033.65,3449674.0
1764239040,3033.65,3033.65,3032.17,3032.57,1352404.0
1764239220,3032.57,3033.28,3030.72,3030.73,1182548.0
1764239400,3030.73,3032.72,3024.39,3024.57,2154910.0
1764239580,3024.92,3025.46,3020.31,3021.87,6638754.0
1764239760,3021.9,3023.53,3021.58,3022.67,2465744.0
1764239940,3022.78,3026.56,3022.78,3026.56,2126204.0
1764240120,3026.56,3030.46,3025.64,3030.46,5627806.0
1764240300,3029.85,3031.52,3028.73,3028.93,2450944.0
1764240480,3028.93,3031.51,3027.87,3030.91,1095762.0
1764240660,3030.92,3032.87,3029.28,3031.47,820224.0
1764240840,3031.46,3033.79,3031.39,3032.68,1499290.0
1764241020,3032.68,3034.24,3031.77,3032.83,1658840.0
1764241200,3032.84,3033.75,3032.04,3033.02,1172678.0
1764241380,3033.02,3034.72,3032.18,3033.59,1016362.0
1764241560,3033.59,3033.59,3028.23,3028.28,1948812.0
1764241740,3028.29,3029.88,3028.01,3029.03,1437362.0
1764241920,3029.02,3031.55,3029.02,3031.32,662946.0
1764242100,3031.31,3031.86,3029.22,3029.23,649140.0
1764242280,3029.22,3030.13,3028.3,3028.49,847696.0
1764242460,3028.49,3028.49,3026.23,3027.09,1447296.0
1764242640,3027.09,3028.27,3026.44,3027.73,751260.0
1764242820,3027.72,3028.08,3026.38,3026.73,1261114.0
1764243000,3026.73,3028.43,3021.89,3027.62,8304386.0
1764243180,3027.62,3027.62,3025.9,3026.69,818246.0
1764243360,3026.69,3030.73,3026.68,3029.64,4727756.0
1764243540,3029.65,3031.0,3028.34,3028.44,890644.0
1764243720,3028.43,3030.23,3028.43,3029.44,777882.0
1764243900,3029.45,3030.76,3028.46,3028.69,1034950.0
1764244080,3028.67,3028.67,3026.87,3027.42,888512.0
1764244260,3027.43,3028.48,3026.56,3027.76,835212.0
1764244440,3027.76,3028.77,3027.69,3028.33,459478.0
1764244620,3028.34,3028.34,3026.71,3026.76,777574.0
1764244800,3026.75,3028.67,3026.0,3026.16,2061854.0
1764244980,3026.16,3027.32,3023.78,3026.92,4068044.0
1764245160,3026.93,3028.75,3023.44,3023.45,1727134.0
1764245340,3023.45,3027.18,3023.24,3027.0,2457058.0
1764245520,3027.01,3027.18,3024.0,3024.01,880272.0
1764245700,3024.0,3024.47,3019.09,3019.6,3818802.0
1764245880,3019.6,3020.77,3017.35,3017.99,7587532.0
1764246060,3017.98,3018.27,3008.92,3012.41,14251550.0
1764246240,3012.61,3016.07,3012.16,3014.72,4735650.0
1764246420,3014.75,3014.75,3011.65,3012.7,3033630.0
1764246600,3012.7,3015.24,3010.01,3011.39,4053888.0
1764246780,3011.39,3012.45,3007.29,3007.83,4386124.0
1764246960,3007.84,3010.06,3006.38,3008.81,3850088.0
1764247140,3008.8,3010.0,3004.93,3007.08,6300776.0
1764247320,3007.08,3007.45,3005.42,3005.85,3317050.0
1764247500,3005.86,3008.75,3004.63,3006.69,4133114.0
1764247680,3006.69,3007.84,3004.68,3004.69,2610228.0
1764247860,3004.37,3004.54,3000.38,3001.13,13571974.0
1764248040,3000.96,3000.97,2991.0,2991.25,24014864.0
1764248220,2991.26,2995.07,2987.09,2990.23,14859178.0
1764248400,2989.99,2997.06,2988.16,2996.7,9039642.0
1764248580,2996.29,2997.11,2989.94,2993.28,6543182.0
1764248760,2993.28,2999.56,2992.9,2997.0,6616324.0
1764248940,2996.88,2997.73,2993.25,2993.25,3228768.0
1764249120,2993.25,2996.85,2991.31,2996.85,4331448.0
1764249300,2996.85,2998.59,2987.05,2987.44,8109998.0
1764249480,2987.55,2994.82,2987.15,2988.1,5105434.0
1764249660,2988.12,2994.31,2987.46,2993.07,3812752.0
1764249840,2993.07,2997.15,2991.74,2995.61,4712182.0
1764250020,2995.61,3000.98,2995.13,2998.87,7588472.0
1764250200,2998.87,2999.5,2992.22,2992.35,4578454.0
1764250380,2992.36,2993.54,2989.0,2989.01,3377598.0
1764250560,2989.25,3000.75,2989.11,2998.5,5486760.0
1764250740,2998.45,2998.45,2994.51,2996.47,4280886.0
1764250920,2996.46,2996.89,2994.32,2994.65,2025576.0
1764251100,2994.66,2997.82,2991.22,2992.95,1946642.0
1764251280,2992.95,2996.98,2992.94,2996.73,1451002.0
1764251460,2996.71,2999.72,2995.03,2997.16,4655690.0
1764251640,2997.15,2998.5,2994.6,2994.87,2029036.0
1764251820,2994.97,2997.63,2993.12,2994.03,1941886.0
1764252000,2994.03,2996.11,2992.19,2995.22,2137330.0
1764252180,2995.22,2995.57,2993.18,2993.18,1395780.0
1764252360,2993.19,2997.5,2992.0,2995.23,2068588.0
1764252540,2995.23,2995.23,2992.52,2993.41,1356632.0
1764252720,2993.41,2995.11,2992.38,2994.2,775584.0
1764252900,2994.2,2994.2,2988.07,2988.88,8713522.0
1764253080,2988.82,2988.83,2985.04,2985.82,8791674.0
1764253260,2985.78,2990.65,2984.97,2989.62,8544394.0
1764253440,2989.63,2997.14,2987.18,2997.0,6416818.0
1764253620,2996.99,2998.09,2995.38,2996.74,3564040.0
1764253800,2995.74,2997.95,2994.25,2994.67,2239104.0
1764253980,2994.66,2996.9,2990.76,2990.77,2593358.0
1764254160,2990.77,2991.35,2988.0,2991.24,3116640.0
1764254340,2991.24,2991.24,2985.88,2990.42,3596038.0
1764254520,2990.41,2994.9,2990.41,2991.68,3782672.0
1764254700,2991.24,2994.64,2990.0,2992.24,1309952.0
1764254880,2992.12,2994.48,2989.0,2993.27,2167896.0
1764255060,2993.27,2998.26,2992.98,2996.43,3114382.0
1764255240,2996.56,2997.4,2993.39,2995.51,1148226.0
1764255420,2995.73,2997.06,2994.89,2995.17,1478360.0
1764255600,2994.75,2998.37,2993.88,2997.82,1938570.0
1764255780,2997.62,3008.92,2997.55,3004.47,11828364.0
1764255960,3004.47,3004.47,2990.81,2991.18,5854708.0
1764256140,2991.02,2993.69,2989.25,2992.06,4727826.0
1764256320,2992.06,2992.9,2989.3,2991.1,1825560.0
1764256500,2991.11,3000.52,2991.11,2998.8,3197110.0
1764256680,2998.55,3003.67,2997.85,2999.11,4486080.0
1764256860,2999.11,3005.19,2999.11,3001.69,2958372.0
1764257040,3001.26,3004.19,3000.79,3003.81,1845838.0
1764257220,3003.81,3005.66,3001.51,3003.14,2112646.0
1764257400,3003.14,3004.66,3000.63,3002.42,1868900.0
1764257580,3002.42,3003.02,2998.75,3003.02,2475116.0
1764257760,3002.82,3007.42,3001.65,3004.16,2735358.0
1764257940,3004.17,3004.17,2997.2,2999.5,2753954.0
1764258120,2999.61,3004.05,2999.6,3003.38,1820916.0
1764258300,3003.37,3007.88,3002.81,3007.56,2804302.0
1764258480,3007.62,3012.6,3007.44,3009.59,7601466.0
1764258660,3009.6,3013.2,3008.34,3010.56,4928248.0
1764258840,3010.56,3012.99,3008.34,3009.74,2076404.0
1764259020,3009.75,3011.71,3008.38,3009.68,1862116.0
1764259200,3009.67,3014.55,3009.0,3013.66,3537732.0
1764259380,3013.67,3013.74,3006.81,3007.77,3864766.0
1764259560,3007.77,3010.01,3005.71,3006.38,2415582.0
1764259740,3006.39,3011.39,3003.18,3010.71,5015866.0
1764259920,3010.71,3024.34,3009.63,3019.82,10879086.0
1764260100,3019.63,3024.93,3015.49,3017.85,6870820.0
1764260280,3017.74,3019.22,3015.81,3017.25,2756678.0
1764260460,3017.17,3023.78,3016.08,3021.53,2957660.0
1764260640,3021.97,3022.15,3015.24,3016.45,3201448.0
1764260820,3016.24,3016.54,3013.76,3015.29,2546282.0
1764261000,3015.3,3020.93,3013.33,3020.54,2630498.0
1764261180,3020.55,3020.55,3016.0,3018.15,1282394.0
1764261360,3017.97,3022.01,3017.11,3020.99,2906186.0
1764261540,3021.0,3025.82,3017.19,3017.86,4174808.0
1764261720,3017.57,3020.18,3017.3,3017.78,1736868.0
1764261900,3017.36,3020.25,3016.01,3019.6,1898294.0
1764262080,3019.61,3019.61,3015.37,3016.48,1512684.0
1764262260,3016.48,3019.84,3016.48,3018.65,1097758.0
1764262440,3019.06,3021.38,3017.89,3019.39,2008192.0
1764262620,3019.39,3021.05,3018.02,3019.21,1301432.0
1764262800,3019.35,3021.0,3017.0,3017.76,1090748.0
1764262980,3017.77,3020.78,3016.63,3017.24,1030230.0
1764263160,3016.8,3017.04,3014.33,3015.96,1854310.0
1764263340,3015.78,3019.22,3015.34,3018.17,1642050.0
1764263520,3018.35,3018.51,3015.73,3015.74,744046.0
1764263700,3015.73,3019.78,3015.66,3018.35,1181600.0
1764263880,3018.35,3021.32,3016.21,3020.19,1381970.0
1764264060,3020.58,3022.49,3016.52,3018.79,1730310.0
1764264240,3018.79,3021.3,3018.46,3020.67,1142916.0
1764264420,3020.11,3021.49,3014.0,3014.97,2180336.0
1764264600,3015.08,3017.35,3011.1,3017.35,3354678.0
1764264780,3017.62,3019.99,3017.34,3019.99,1092948.0
1764264960,3020.35,3020.46,3013.13,3013.64,1462570.0
1764265140,3013.64,3014.25,3012.01,3012.86,2268104.0
1764265320,3013.4,3014.81,3013.12,3014.49,589676.0
1764265500,3014.49,3017.25,3014.48,3014.8,1266270.0
1764265680,3014.8,3015.54,3012.9,3014.51,910064.0
1764265860,3014.5,3017.87,3014.26,3016.21,1368234.0
1764266040,3016.21,3018.91,3015.9,3017.92,1234738.0
1764266220,3017.92,3019.0,3017.54,3018.53,790798.0
1764266400,3018.13,3018.77,3016.75,3017.99,1292196.0
1764266580,3017.99,3018.0,3014.61,3015.4,1027256.0
1764266760,3015.41,3022.49,3015.41,3021.0,2602936.0
1764266940,3021.0,3022.18,3019.28,3020.74,1173382.0
1764267120,3020.74,3020.89,3017.94,3020.61,1005602.0
1764267300,3020.61,3027.49,3019.77,3024.09,4011342.0
1764267480,3024.18,3027.11,3022.53,3026.1,2162436.0
1764267660,3026.11,3026.11,3019.97,3022.86,1580536.0
1764267840,3022.64,3026.3,3021.83,3022.65,2427352.0
1764268020,3022.65,3022.91,3020.0,3021.44,1578682.0
1764268200,3021.44,3021.51,3019.43,3020.11,979090.0
1764268380,3020.1,3026.13,3020.1,3025.5,1638042.0
1764268560,3026.22,3027.87,3024.37,3027.48,3045866.0
1764268740,3027.23,3034.37,3027.22,3033.01,8692966.0
1764268920,3033.02,3036.86,3032.38,3032.9,5372862.0
1764269100,3032.7,3036.34,3030.07,3032.8,2126756.0
1764269280,3032.79,3036.0,3031.94,3034.62,1074342.0
1764269460,3034.61,3036.86,3033.37,3034.22,1949974.0
1764269640,3034.22,3037.78,3034.22,3037.78,1434398.0
1764269820,3037.77,3037.78,3034.64,3035.99,1177908.0
1764270000,3036.0,3036.0,3032.71,3033.08,1771000.0
1764270180,3033.0,3034.15,3030.38,3031.45,1775682.0
1764270360,3031.44,3031.67,3027.66,3029.89,3234656.0
1764270540,3029.89,3033.59,3029.15,3031.99,1108770.0
1764270720,3032.0,3032.7,3030.96,3031.08,530152.0
1764270900,3031.08,3032.1,3027.37,3028.76,2076534.0
1764271080,3028.76,3031.3,3027.82,3030.97,646802.0
1764271260,3030.97,3032.35,3027.91,3029.77,790690.0
1764271440,3029.77,3030.55,3028.19,3029.03,751296.0
1764271620,3029.03,3030.1,3028.08,3028.61,957694.0
1764271800,3028.6,3031.83,3027.4,3029.21,1421756.0
1764271980,3029.21,3029.21,3025.78,3025.97,1477292.0
1764272160,3025.97,3029.0,3025.33,3029.0,712372.0
1764272340,3028.97,3034.4,3028.47,3034.4,2629674.0
1764272520,3034.4,3035.16,3032.86,3034.13,962472.0
1764272700,3034.13,3034.7,3029.55,3030.14,1332816.0
1764272880,3030.14,3030.87,3028.35,3028.35,1100780.0
1764273060,3028.35,3030.37,3026.15,3030.03,1788300.0
1764273240,3030.01,3030.7,3029.53,3029.64,669128.0
1764273420,3029.65,3030.49,3028.75,3030.48,414114.0
1764273600,3030.49,3033.33,3028.55,3032.83,1754902.0
1764273780,3032.83,3034.53,3029.06,3032.45,1602182.0
1764273960,3032.45,3035.32,3032.0,3034.84,1018664.0
1764274140,3034.83,3037.19,3032.45,3037.02,2846274.0
1764274320,3037.02,3038.51,3036.33,3036.49,2033820.0
1764274500,3036.48,3036.64,3034.42,3034.72,1607196.0
1764274680,3034.73,3038.0,3034.73,3035.78,2619402.0
1764274860,3035.78,3035.79,3033.35,3034.07,2105612.0
1764275040,3034.07,3036.9,3033.78,3035.27,1272420.0
1764275220,3035.27,3036.0,3034.61,3035.84,740730.0
1764275400,3035.85,3037.54,3034.38,3037.53,910974.0
1764275580,3037.73,3042.59,3037.08,3041.24,3713696.0
1764275760,3041.43,3041.43,3035.0,3035.24,1165626.0
1764275940,3035.23,3041.49,3034.77,3041.26,2148976.0
1764276120,3041.26,3041.73,3039.54,3040.45,1294594.0
1764276300,3040.46,3042.53,3038.38,3042.37,1169700.0
1764276480,3042.39,3042.39,3038.47,3040.74,957132.0
1764276660,3040.86,3041.75,3039.12,3041.14,897446.0
1764276840,3041.14,3041.78,3038.81,3039.47,482196.0
1764277020,3039.48,3039.65,3036.97,3037.39,1201140.0
1764277200,3037.39,3037.6,3032.4,3033.16,1497438.0
1764277380,3033.15,3033.93,3031.49,3032.05,1179310.0
1764277560,3032.04,3035.92,3028.95,3034.7,3194648.0
1764277740,3034.7,3036.92,3034.17,3034.61,2020604.0
1764277920,3034.89,3036.96,3034.48,3036.73,559122.0
1764278100,3036.73,3039.04,3034.37,3038.74,1563910.0
1764278280,3038.73,3041.84,3038.71,3040.88,1262984.0
1764278460,3040.87,3041.36,3036.27,3037.22,963392.0
1764278640,3037.23,3037.24,3035.0,3036.29,400712.0
1764278820,3036.29,3037.69,3035.44,3037.32,354838.0
1764279000,3037.32,3039.75,3034.32,3034.76,2012696.0
1764279180,3034.75,3038.26,3033.45,3037.95,680958.0
1764279360,3037.96,3038.47,3036.52,3038.35,390316.0
1764279540,3038.36,3040.51,3036.9,3037.51,1391574.0
1764279720,3037.51,3038.35,3036.5,3036.5,297370.0
1764279900,3037.05,3039.62,3035.41,3038.88,787576.0
1764280080,3038.87,3039.65,3032.78,3033.41,1064174.0
1764280260,3033.16,3034.0,3032.7,3034.0,622154.0
1764280440,3034.43,3035.17,3030.31,3031.36,1168674.0
1764280620,3031.38,3032.97,3030.6,3032.97,575786.0
1764280800,3030.82,3032.41,3029.39,3031.6,3076922.0
1764280980,3031.6,3032.68,3029.42,3030.37,661556.0
1764281160,3030.38,3030.74,3027.76,3029.01,1529598.0
1764281340,3029.02,3029.43,3027.99,3027.99,536182.0
1764281520,3028.0,3029.84,3027.67,3029.61,1499732.0
1764281700,3029.6,3032.58,3028.91,3030.93,876320.0
1764281880,3030.72,3033.0,3030.65,3031.34,466868.0
1764282060,3031.34,3032.0,3026.3,3028.01,1114186.0
1764282240,3028.01,3029.2,3027.58,3029.19,986200.0
1764282420,3029.2,3030.91,3029.11,3030.91,217050.0
1764282600,3030.9,3032.88,3025.6,3026.1,2065218.0
1764282780,3026.1,3028.17,3026.09,3026.52,972346.0
1764282960,3026.53,3026.53,3023.61,3024.99,1980382.0
1764283140,3025.0,3025.6,3017.27,3017.64,3697446.0
1764283320,3017.64,3021.0,3009.52,3011.03,5664780.0
1764283500,3011.06,3015.42,3002.93,3014.64,7775924.0
1764283680,3014.64,3015.51,3009.0,3009.75,1734080.0
1764283860,3009.42,3010.73,3003.02,3007.17,2489880.0
1764284040,3007.17,3009.32,3005.0,3008.09,1353226.0
1764284220,3008.11,3011.69,3007.74,3009.42,1812058.0
1764284400,3009.41,3014.86,3008.68,3014.85,2363198.0
1764284580,3015.64,3017.0,3014.34,3015.85,2715968.0
1764284760,3015.85,3015.99,3010.9,3013.29,1279674.0
1764284940,3013.28,3015.52,3012.18,3012.93,854412.0
1764285120,3013.2,3018.47,3012.2,3018.45,2150334.0
1764285300,3018.45,3022.2,3017.58,3018.25,2003910.0
1764285480,3018.25,3019.0,3015.48,3016.57,734206.0
1764285660,3016.57,3017.11,3012.41,3013.2,1137516.0
1764285840,3013.2,3013.38,3010.0,3011.41,2162260.0
1764286020,3011.4,3012.82,3010.99,3011.38,1567948.0
1764286200,3011.22,3012.96,3008.92,3009.02,1634880.0
1764286380,3009.01,3010.86,3006.0,3009.92,2098528.0
1764286560,3009.92,3011.99,3009.92,3011.86,772766.0
1764286740,3011.86,3015.07,3011.65,3014.9,1401792.0
1764286920,3014.9,3016.31,3013.4,3015.34,853124.0
1764287100,3015.35,3016.37,3012.97,3013.19,800768.0
1764287280,3013.19,3015.0,3013.0,3014.43,807820.0
1764287460,3014.44,3016.78,3014.18,3016.77,504806.0
1764287640,3016.77,3016.96,3013.14,3013.26,660840.0
1764287820,3013.26,3014.43,3012.26,3013.89,813692.0
1764288000,3013.8,3014.87,3010.5,3010.5,1236618.0
1764288180,3010.49,3012.17,3010.4,3011.39,1908344.0
1764288360,3011.41,3016.92,3011.41,3013.2,1225260.0
1764288540,3012.56,3014.52,3012.36,3013.15,1597628.0
1764288720,3013.15,3013.83,3011.79,3012.24,817502.0
1764288900,3012.48,3013.36,3008.64,3009.12,1963480.0
1764289080,3009.03,3012.88,3007.81,3012.83,1110556.0
1764289260,3013.17,3015.33,3010.94,3011.74,1743566.0
1764289440,3011.74,3016.53,3011.74,3015.88,1283212.0
1764289620,3015.83,3015.88,3012.81,3014.81,719256.0
1764289800,3014.81,3016.52,3014.3,3015.52,850438.0
1764289980,3015.82,3022.42,3015.11,3022.0,2657128.0
1764290160,3022.0,3022.9,3015.31,3015.6,1909092.0
1764290340,3015.61,3016.41,3011.91,3012.24,2040592.0
1764290520,3012.25,3013.0,3011.5,3012.34,1248446.0
1764290700,3012.35,3013.49,3010.3,3013.22,961948.0
1764290880,3013.19,3013.19,3008.51,3011.47,1229718.0
1764291060,3011.47,3011.9,3009.68,3011.59,596434.0
1764291240,3011.41,3012.67,3009.83,3012.4,429516.0
1764291420,3012.37,3013.56,3011.97,3013.51,816998.0
1764291600,3013.5,3014.89,3010.27,3010.75,740984.0
1764291780,3010.76,3012.42,3009.61,3011.98,1553390.0
1764291960,3011.98,3015.4,3010.52,3010.61,1983432.0
1764292140,3010.6,3011.05,2995.77,2999.44,14010258.0
1764292320,2998.93,2999.41,2994.0,2997.65,6401862.0
1764292500,2997.43,3002.02,2996.04,2998.04,4527286.0
1764292680,2997.13,2998.0,2993.38,2998.0,5122840.0
1764292860,2998.0,3000.9,2997.3,2999.66,3084318.0
1764293040,2999.36,3003.35,2999.2,3002.55,1856032.0
1764293220,3002.56,3003.1,2999.82,3000.17,633508.0
1764293400,3000.17,3002.45,2994.51,2997.4,1711960.0
1764293580,2997.41,3006.32,2997.31,3006.08,2385386.0
1764293760,3006.03,3006.79,3004.61,3005.64,5454688.0
1764293940,3005.64,3007.0,3003.8,3006.4,1028522.0
1764294120,3006.4,3007.28,2999.42,3002.5,3743194.0
1764294300,3002.48,3003.01,2997.7,2998.31,2635198.0
1764294480,2998.11,2999.0,2997.4,2997.51,1029692.0
1764294660,2997.51,2998.66,2993.72,2995.98,2033166.0
1764294840,2995.88,2997.67,2992.43,2996.23,3628342.0
1764295020,2996.13,2998.75,2996.13,2996.78,1759238.0
1764295200,2996.78,3000.78,2996.78,2999.54,2080818.0
1764295380,2999.54,3000.24,2996.0,2998.99,1919358.0
1764295560,2998.53,2999.85,2994.5,2996.36,2144546.0
1764295740,2996.36,2999.99,2995.31,2997.01,2079060.0
1764295920,2996.8,3002.57,2996.24,3002.1,1739798.0
1764296100,3002.1,3006.66,3001.02,3001.34,4500526.0
1764296280,3000.82,3000.94,2995.26,2999.06,2961886.0
1764296460,2999.05,3000.99,2998.62,3000.24,1127900.0
1764296640,3000.24,3003.72,3000.24,3001.6,1469424.0
1764296820,3001.2,3001.48,2996.86,2997.24,2523652.0
1764297000,2997.24,3002.13,2997.24,2999.14,1729336.0
1764297180,2999.14,3004.38,2997.9,3002.3,2217666.0
1764297360,3002.5,3003.14,3001.3,3002.5,1613966.0
1764297540,3002.5,3003.98,3001.78,3001.78,1275066.0
1764297720,3001.78,3004.17,3000.35,3002.88,1453194.0
1764297900,3002.88,3005.55,3002.19,3005.11,2390720.0
1764298080,3005.11,3005.95,3003.06,3003.74,630542.0
1764298260,3003.74,3005.88,3003.0,3005.88,543010.0
1764298440,3005.88,3013.95,3005.49,3011.97,5676412.0
1764298620,3011.97,3012.0,3009.68,3010.8,2539206.0
1764298800,3010.8,3011.43,3007.41,3009.16,2152368.0
1764298980,3009.16,3009.81,3006.47,3006.99,4528390.0
1764299160,3006.99,3011.87,3006.98,3010.46,1997054.0
1764299340,3010.66,3013.8,3009.35,3011.23,1874248.0
1764299520,3011.22,3012.21,3002.97,3002.97,3794088.0
1764299700,3004.08,3006.25,3000.58,3004.01,7617670.0
1764299880,3004.02,3009.5,3004.01,3008.06,1487806.0
1764300060,3008.07,3008.69,3005.76,3005.94,850460.0
1764300240,3005.95,3007.49,3005.27,3007.21,1135866.0
1764300420,3007.21,3008.7,3005.66,3008.03,1138798.0
1764300600,3008.03,3009.68,3005.4,3009.0,1937380.0
1764300780,3009.0,3010.42,3008.65,3009.45,1493356.0
1764300960,3009.45,3010.11,3006.83,3007.59,619084.0
1764301140,3007.6,3007.6,3004.11,3005.29,719234.0
1764301320,3005.29,3005.83,3003.71,3005.81,1146402.0
1764301500,3005.82,3006.67,3005.13,3005.94,426000.0
1764301680,3005.94,3007.21,3005.16,3005.37,473118.0
1764301860,3005.38,3008.0,3005.37,3007.78,830306.0
1764302040,3007.78,3008.67,3006.99,3008.2,640860.0
1764302220,3008.2,3008.2,3006.79,3007.19,994384.0
1764302400,3007.2,3008.17,3004.23,3004.95,1672654.0
1764302580,3004.95,3008.16,3004.26,3007.84,2115802.0
1764302760,3007.84,3010.53,3007.38,3010.51,1576338.0
1764302940,3010.16,3017.28,3009.94,3014.06,7537614.0
1764303120,3014.06,3016.15,3013.62,3014.85,2064494.0
1764303300,3014.85,3016.79,3013.51,3015.3,1348546.0
1764303480,3015.29,3015.3,3011.63,3012.45,2173574.0
1764303660,3012.46,3013.99,3011.53,3013.43,978546.0
1764303840,3013.44,3013.44,3011.9,3013.02,514900.0
1764304020,3012.85,3014.73,3012.85,3013.29,444606.0
1764304200,3013.28,3015.37,3011.9,3014.78,2328878.0
1764304380,3014.79,3018.57,3014.58,3018.41,1740874.0
1764304560,3018.42,3018.42,3011.66,3013.18,1685546.0
1764304740,3013.17,3014.43,3012.88,3013.44,509678.0
1764304920,3013.44,3014.07,3012.89,3013.66,515608.0
1764305100,3013.67,3015.33,3012.16,3012.59,630234.0
1764305280,3012.59,3014.95,3011.71,3014.93,986636.0
1764305460,3014.92,3016.99,3013.75,3016.65,1367396.0
1764305640,3016.65,3016.99,3015.67,3016.45,919664.0
1764305820,3016.45,3017.26,3016.0,3016.0,1071168.0
1764306000,3016.0,3016.84,3013.67,3015.81,1316294.0
1764306180,3015.81,3017.0,3015.0,3017.0,550074.0
1764306360,3017.0,3022.03,3016.11,3021.91,4655582.0
1764306540,3021.91,3026.46,3021.23,3022.83,5803812.0
1764306720,3022.83,3027.18,3020.94,3027.17,2607116.0
1764306900,3027.22,3027.9,3024.33,3025.31,5113628.0
1764307080,3025.32,3025.32,3020.3,3022.07,1718222.0
1764307260,3022.11,3024.09,3020.8,3021.52,1248854.0
1764307440,3021.52,3022.46,3021.14,3022.0,563846.0
1764307620,3022.01,3023.9,3021.85,3022.64,919696.0
1764307800,3022.64,3025.53,3017.62,3020.22,5106142.0
1764307980,3020.22,3020.48,3018.59,3019.63,1321604.0
1764308160,3019.64,3021.34,3019.18,3019.67,677880.0
1764308340,3019.77,3021.34,3019.59,3019.59,1348290.0
1764308520,3019.6,3022.7,3019.0,3022.41,697134.0
1764308700,3022.41,3024.0,3021.3,3023.81,2434860.0
1764308880,3023.81,3026.16,3021.59,3024.52,2426808.0
1764309060,3024.51,3027.01,3023.19,3023.57,2440442.0
1764309240,3023.56,3025.62,3023.3,3023.31,1045442.0
1764309420,3023.3,3024.19,3022.14,3022.96,715072.0
1764309600,3022.97,3022.97,3018.01,3018.81,3050234.0
1764309780,3018.82,3019.79,3017.97,3019.47,1916188.0
1764309960,3019.46,3021.75,3019.46,3020.38,932382.0
1764310140,3020.39,3022.65,3020.37,3022.4,782970.0
1764310320,3022.4,3022.4,3016.46,3018.19,2503742.0
1764310500,3018.12,3019.38,3016.92,3019.31,1031888.0
1764310680,3019.32,3019.32,3014.89,3015.8,2691262.0
1764310860,3015.8,3016.54,3014.5,3015.01,2157906.0
1764311040,3015.02,3015.02,3013.15,3013.15,2696080.0
1764311220,3013.15,3013.16,3008.89,3009.99,3601286.0
1764311400,3009.99,3012.64,3009.65,3012.63,2399950.0
1764311580,3012.63,3012.63,3006.98,3007.14,2975012.0
1764311760,3006.97,3008.04,3002.3,3004.94,7262568.0
1764311940,3004.94,3010.49,3004.55,3008.53,2828022.0
1764312120,3008.52,3013.01,3008.52,3009.5,2808004.0
1764312300,3009.5,3009.84,3006.74,3007.39,1579006.0
1764312480,3007.4,3009.5,3007.06,3009.5,1068586.0
1764312660,3009.49,3012.36,3009.38,3010.33,1128766.0
1764312840,3010.33,3011.26,3008.95,3010.12,711024.0
1764313020,3010.11,3010.11,3008.17,3008.35,583898.0
1764313200,3008.34,3011.04,3006.78,3010.18,1618322.0
1764313380,3010.18,3012.86,3010.18,3012.28,1489824.0
1764313560,3012.29,3014.5,3011.15,3014.18,964206.0
1764313740,3014.18,3015.31,3013.62,3014.42,2605660.0
1764313920,3014.42,3014.71,3013.68,3014.24,651646.0
1764314100,3014.23,3016.5,3013.48,3014.94,1205426.0
1764314280,3014.94,3014.94,3012.06,3012.43,1773598.0
1764314460,3012.53,3017.0,3012.3,3016.8,918524.0
1764314640,3016.8,3019.6,3015.64,3017.16,1570008.0
1764314820,3017.16,3021.54,3016.81,3020.19,3710386.0
1764315000,3020.19,3020.81,3016.63,3019.62,3883594.0
1764315180,3019.62,3019.95,3014.95,3015.0,2601976.0
1764315360,3015.01,3015.6,3008.69,3009.18,3869816.0
1764315540,3009.06,3011.8,3008.01,3008.02,3621556.0
1764315720,3008.02,3010.4,3004.97,3009.16,4294904.0
1764315900,3009.23,3009.99,3005.93,3005.93,2256516.0
1764316080,3005.93,3006.58,3001.6,3001.83,5206432.0
1764316260,3001.63,3005.55,3001.18,3002.22,3842804.0
1764316440,3002.23,3003.48,3001.24,3001.25,2181126.0
1764316620,3001.25,3001.8,2998.52,3000.15,8196708.0
1764316800,3000.14,3003.21,2999.7,3003.21,3095668.0
1764316980,3003.21,3004.02,3002.32,3002.87,2472210.0
1764317160,3002.87,3007.36,3002.5,3006.39,2804928.0
1764317340,3006.0,3017.97,3005.49,3017.96,8049300.0
1764317520,3017.68,3021.2,3014.74,3015.23,5739374.0
1764317700,3015.06,3019.83,3014.4,3015.47,3438010.0
1764317880,3015.47,3018.0,3012.37,3015.84,2150754.0
1764318060,3015.62,3019.36,3015.45,3016.96,3459066.0
1764318240,3016.96,3019.4,3016.58,3016.61,1925880.0
1764318420,3016.61,3017.76,3015.81,3016.76,1044278.0
1764318600,3016.75,3017.1,3013.93,3014.01,1727200.0
1764318780,3014.01,3022.62,3013.92,3022.62,2938622.0
1764318960,3022.62,3027.68,3021.9,3021.91,8639726.0
1764319140,3021.91,3023.0,3020.1,3020.28,3734942.0
1764319320,3020.28,3021.81,3019.47,3021.81,1782252.0
1764319500,3021.67,3024.53,3021.12,3023.45,1942768.0
1764319680,3023.45,3052.32,3023.45,3046.24,24297228.0
1764319860,3045.98,3078.59,3045.88,3057.91,54625784.0
1764320040,3057.59,3064.46,3050.4,3051.8,12223564.0
1764320220,3051.92,3063.56,3051.21,3063.56,7629154.0
1764320400,3063.35,3067.71,3054.71,3055.57,12228712.0
1764320580,3055.58,3062.0,3053.57,3061.99,4881392.0
1764320760,3062.13,3063.95,3058.05,3058.78,4457670.0
1764320940,3058.79,3071.63,3058.78,3061.17,10642288.0
1764321120,3061.36,3062.2,3059.0,3061.0,4577940.0
1764321300,3060.99,3062.98,3057.05,3057.95,5182752.0
1764321480,3057.95,3059.84,3054.57,3058.42,4505388.0
1764321660,3058.41,3062.39,3058.08,3061.6,3919930.0
1764321840,3061.6,3061.6,3055.95,3056.89,4227456.0
1764322020,3056.93,3058.97,3056.69,3058.86,1602876.0
1764322200,3058.86,3059.33,3054.26,3055.81,4317806.0
1764322380,3055.79,3056.39,3053.3,3056.37,2729884.0
1764322560,3056.37,3058.43,3052.95,3053.08,2494274.0
1764322740,3053.08,3053.09,3047.52,3050.0,6959998.0
1764322920,3049.99,3051.85,3048.7,3051.79,2592328.0
1764323100,3051.8,3054.78,3051.79,3054.25,2691190.0
1764323280,3054.06,3055.61,3052.91,3053.67,1518612.0
1764323460,3053.67,3055.0,3052.32,3054.13,1976048.0
1764323640,3054.12,3054.27,3050.25,3051.22,3790580.0
1764323820,3051.22,3054.09,3051.22,3054.08,1044716.0
1764324000,3054.08,3055.59,3050.43,3050.57,3038988.0
1764324180,3050.58,3051.63,3048.5,3049.68,1875470.0
1764324360,3049.68,3051.29,3049.2,3050.88,1950130.0
1764324540,3050.88,3051.07,3049.01,3049.08,1748294.0
1764324720,3049.09,3050.23,3048.01,3048.87,1070910.0
1764324900,3048.87,3049.9,3045.84,3046.09,2721604.0
1764325080,3046.08,3053.63,3046.08,3052.87,3879450.0
1764325260,3052.86,3054.24,3051.51,3053.29,2272668.0
1764325440,3053.29,3053.65,3051.45,3051.67,1083942.0
1764325620,3051.68,3051.68,3049.07,3049.52,962370.0
1764325800,3049.52,3052.41,3048.28,3052.41,2048420.0
1764325980,3052.76,3055.18,3049.72,3050.39,2377756.0
1764326160,3050.39,3051.59,3050.01,3051.5,634220.0
1764326340,3051.5,3052.99,3051.21,3051.76,750318.0
1764326520,3051.76,3052.79,3050.54,3050.55,804732.0
1764326700,3050.54,3052.22,3049.02,3049.9,1938410.0
1764326880,3049.91,3050.5,3048.6,3050.13,1837732.0
1764327060,3049.93,3058.27,3049.8,3056.84,5698674.0
1764327240,3056.85,3062.29,3056.59,3059.17,6986554.0
1764327420,3059.36,3059.55,3057.69,3059.4,1927508.0
1764327600,3059.39,3061.0,3056.81,3057.57,2976306.0
1764327780,3057.84,3058.56,3051.05,3052.17,3383560.0
1764327960,3052.18,3052.44,3050.47,3051.19,2389762.0
1764328140,3051.19,3052.51,3049.31,3049.59,2405156.0
1764328320,3049.71,3050.0,3032.77,3032.77,12535174.0
1764328500,3032.77,3032.77,3016.38,3023.33,27974840.0
1764328680,3023.18,3029.47,3020.0,3026.45,7030652.0
1764328860,3026.56,3028.74,3023.2,3028.21,3652008.0
1764329040,3028.21,3028.21,3024.95,3026.26,3080932.0
1764329220,3026.25,3031.76,3025.95,3028.97,3536494.0
1764329400,3028.6,3031.93,3027.36,3028.89,3716294.0
1764329580,3028.88,3030.76,3027.37,3029.84,1491036.0
1764329760,3029.42,3032.99,3029.22,3031.33,1746924.0
1764329940,3031.32,3031.95,3027.05,3031.11,1780942.0
1764330120,3031.11,3034.29,3026.88,3028.36,2741366.0
1764330300,3028.36,3033.87,3028.13,3030.42,1913742.0
1764330480,3030.42,3032.4,3029.26,3032.26,1101678.0
1764330660,3032.25,3032.39,3027.63,3029.42,2094742.0
1764330840,3029.42,3036.23,3029.39,3034.87,3284014.0
1764331020,3034.88,3035.01,3032.26,3032.45,2389650.0
1764331200,3032.44,3036.39,3031.56,3035.08,1792592.0
1764331380,3035.08,3040.89,3034.72,3036.87,4412532.0
1764331560,3036.87,3044.0,3036.15,3042.75,4532092.0
1764331740,3042.74,3044.42,3040.11,3040.51,2682714.0
1764331920,3040.39,3041.35,3036.0,3037.38,1838208.0
1764332100,3037.26,3038.7,3033.88,3037.05,1301532.0
1764332280,3037.54,3040.19,3035.76,3039.03,1884368.0
1764332460,3039.04,3039.67,3036.26,3036.3,949102.0
1764332640,3036.65,3037.59,3033.74,3035.0,1384470.0
1764332820,3035.0,3036.41,3034.57,3034.57,504276.0
1764333000,3034.58,3035.44,3030.95,3034.69,2669932.0
1764333180,3034.68,3038.84,3034.68,3038.08,1562166.0
1764333360,3038.08,3039.87,3035.28,3035.28,1573826.0
1764333540,3035.29,3039.48,3035.28,3038.18,1995438.0
1764333720,3038.18,3038.83,3035.4,3035.75,944556.0
1764333900,3035.74,3037.09,3033.31,3036.26,1571372.0
1764334080,3036.26,3036.5,3034.36,3035.33,895658.0
1764334260,3035.34,3037.54,3034.91,3037.09,718218.0
1764334440,3037.1,3037.94,3035.94,3036.49,651274.0
1764334620,3036.5,3036.5,3033.9,3034.82,645756.0
1764334800,3034.82,3035.82,3033.48,3034.22,874506.0
1764334980,3033.96,3035.25,3031.72,3034.18,1642058.0
1764335160,3034.18,3035.51,3025.93,3026.27,8998614.0
1764335340,3026.26,3029.75,3024.35,3029.47,2971948.0
1764335520,3029.48,3030.13,3027.52,3029.28,1685476.0
1764335700,3029.29,3029.81,3027.0,3027.71,1073576.0
1764335880,3027.71,3032.36,3027.71,3031.74,2178424.0
1764336060,3031.75,3034.66,3031.1,3032.79,2009826.0
1764336240,3032.79,3034.91,3032.62,3034.81,1960530.0
1764336420,3034.74,3034.75,3034.07,3034.08,1029878.0
1764336600,3035.0,3038.99,3032.58,3038.51,3618028.0
1764336780,3038.51,3043.87,3036.79,3041.66,5542240.0
1764336960,3041.9,3056.4,3041.89,3048.61,12963868.0
1764337140,3048.78,3058.7,3048.78,3051.51,8252046.0
1764337320,3051.35,3055.0,3051.3,3053.55,3422442.0
1764337500,3053.56,3079.99,3053.24,3079.72,21478104.0
1764337680,3078.88,3087.29,3066.27,3067.19,25142404.0
1764337860,3067.19,3071.41,3066.0,3067.65,6763344.0
1764338040,3067.64,3071.88,3064.21,3067.34,5391120.0
1764338220,3067.34,3075.0,3066.72,3072.57,5797566.0
1764338400,3072.56,3077.55,3069.19,3071.29,7215734.0
1764338580,3071.11,3074.99,3069.39,3072.91,4176012.0
1764338760,3073.46,3073.46,3069.27,3070.48,3326962.0
1764338940,3070.58,3073.1,3063.5,3068.71,6989236.0
1764339120,3068.78,3069.75,3066.16,3068.9,2575414.0
1764339300,3068.91,3077.01,3068.43,3075.7,4930268.0
1764339480,3075.66,3075.67,3069.07,3072.81,4765928.0
1764339660,3072.81,3081.1,3072.8,3081.1,7072032.0
1764339840,3081.2,3084.13,3078.42,3084.05,11639616.0
1764340020,3083.63,3093.87,3083.63,3090.33,26320668.0
1764340200,3090.96,3097.59,3071.95,3072.31,35249658.0
1764340380,3072.57,3076.97,3070.0,3072.82,8591676.0
1764340560,3072.82,3074.36,3062.1,3065.19,10420190.0
1764340740,3065.74,3066.7,3050.5,3055.78,18009676.0
1764340920,3055.52,3059.62,3052.06,3053.8,10787342.0
1764341100,3054.1,3062.67,3050.3,3059.55,13118260.0
1764341280,3059.49,3069.17,3059.31,3065.99,9617700.0
1764341460,3065.98,3066.38,3061.6,3064.33,4974678.0
1764341640,3064.33,3065.99,3061.5,3064.44,6271156.0
1764341820,3064.45,3065.7,3060.67,3065.7,2488572.0
1764342000,3065.63,3069.61,3062.14,3062.9,5669464.0
1764342180,3062.67,3062.67,3054.68,3059.71,4581880.0
1764342360,3059.63,3064.14,3058.09,3063.34,2700688.0
1764342540,3063.81,3064.15,3053.99,3061.5,7116404.0
1764342720,3061.49,3067.18,3060.88,3065.2,3864532.0
1764342900,3065.86,3075.86,3062.99,3071.57,10606074.0
1764343080,3071.57,3081.14,3069.03,3080.32,13791672.0
1764343260,3080.32,3082.04,3074.99,3079.14,9548172.0
1764343440,3079.24,3083.83,3079.0,3079.86,6090790.0
1764343620,3079.87,3082.03,3075.73,3081.99,6866968.0
1764343800,3081.99,3086.53,3077.24,3079.35,9221634.0
1764343980,3079.63,3090.41,3079.18,3084.95,10643066.0
1764344160,3084.98,3086.5,3075.24,3077.65,6072322.0
1764344340,3077.65,3077.66,3070.61,3074.77,6927964.0
1764344520,3074.77,3075.55,3067.23,3068.94,6612630.0
1764344700,3068.94,3068.94,3061.12,3064.95,7582264.0
1764344880,3064.79,3067.03,3062.39,3062.81,3114220.0
1764345060,3062.84,3072.24,3058.25,3070.78,7382584.0
1764345240,3070.68,3076.11,3070.0,3071.45,5467130.0
1764345420,3071.57,3075.0,3068.33,3071.77,5078748.0
1764345600,3071.77,3072.53,3059.48,3059.71,6781598.0
1764345780,3059.72,3065.61,3052.8,3053.0,8960190.0
1764345960,3053.01,3056.46,3052.5,3054.65,7636718.0
1764346140,3054.74,3056.0,3050.88,3050.99,6604238.0
1764346320,3051.39,3058.13,3051.39,3056.44,4893088.0
1764346500,3056.58,3059.03,3055.07,3057.9,3024752.0
1764346680,3057.9,3059.16,3050.33,3050.43,3560684.0
1764346860,3050.43,3050.43,3028.6,3031.44,30527828.0
1764347040,3031.89,3038.7,3029.25,3035.77,11182992.0
1764347220,3035.77,3035.78,3025.01,3027.85,11221598.0
1764347400,3026.97,3031.95,3020.0,3030.18,14737120.0
1764347580,3030.38,3034.29,3029.61,3033.85,6650320.0
1764347760,3033.59,3035.35,3029.52,3031.39,4325390.0
1764347940,3031.4,3033.38,3028.27,3031.43,3941186.0
1764348120,3031.43,3034.86,3026.65,3034.53,3963116.0
1764348300,3034.83,3034.84,3029.16,3033.0,3008032.0
1764348480,3033.0,3037.71,3026.0,3027.77,4699658.0
1764348660,3027.42,3033.62,3026.31,3029.8,6028442.0
1764348840,3029.8,3033.3,3028.65,3029.0,4305948.0
1764349020,3029.0,3029.28,3023.33,3023.67,5255368.0
1764349200,3023.98,3023.98,3015.97,3020.68,15209976.0
1764349380,3020.82,3026.98,3020.25,3026.31,5254074.0
1764349560,3026.31,3029.69,3024.31,3024.31,3677174.0
1764349740,3024.31,3028.85,3023.34,3025.55,4427988.0
1764349920,3025.34,3025.34,3016.51,3016.66,8380144.0
1764350100,3016.66,3022.76,3010.0,3021.64,17468360.0
1764350280,3021.64,3022.61,3016.35,3018.32,5862660.0
1764350460,3017.22,3020.99,3016.31,3020.99,6788772.0
1764350640,3021.16,3023.86,3019.12,3022.41,2458030.0
1764350820,3022.41,3022.41,3014.0,3016.14,4022166.0
1764351000,3015.4,3020.24,3013.49,3015.31,4316800.0
1764351180,3015.84,3022.94,3015.0,3019.42,5828200.0
1764351360,3019.06,3022.22,3015.9,3016.81,5337486.0
1764351540,3016.81,3019.83,3015.15,3018.25,4901084.0
1764351720,3018.24,3022.76,3017.39,3021.41,3126848.0
1764351900,3021.4,3034.45,3021.29,3032.27,10334066.0
1764352080,3032.12,3037.72,3029.2,3032.08,9957880.0
1764352260,3032.08,3039.0,3030.69,3035.01,5410188.0
1764352440,3034.78,3039.63,3033.57,3039.44,4710426.0
1764352620,3039.44,3042.72,3022.85,3033.6,12759542.0
1764352800,3033.4,3037.84,3024.67,3029.98,6645214.0
1764352980,3029.78,3030.42,3022.6,3027.85,4895624.0
1764353160,3027.85,3032.33,3026.34,3032.0,2523868.0
1764353340,3032.0,3041.23,3031.75,3040.69,7191384.0
1764353520,3040.69,3047.71,3039.75,3045.19,8902150.0
1764353700,3045.19,3046.91,3042.25,3042.55,4313198.0
1764353880,3042.68,3043.72,3038.79,3042.02,3464344.0
1764354060,3042.02,3042.97,3038.91,3039.12,2358940.0
1764354240,3039.33,3040.26,3031.55,3035.31,5755860.0
1764354420,3035.05,3036.28,3034.22,3035.85,1131478.0
1764354600,3035.87,3037.75,3030.11,3032.61,2938344.0
1764354780,3032.55,3033.3,3029.98,3031.25,1887142.0
1764354960,3031.11,3036.65,3028.8,3036.52,1119884.0
1764355140,3036.52,3038.96,3034.65,3037.0,2817044.0
1764355320,3037.0,3039.77,3035.26,3038.58,1877948.0
1764355500,3038.34,3042.45,3037.85,3039.55,3296368.0
1764355680,3039.54,3043.02,3039.38,3040.09,1487584.0
1764355860,3040.03,3040.37,3036.46,3037.38,1760570.0
1764356040,3037.38,3037.59,3032.66,3032.99,2035864.0
1764356220,3033.0,3043.06,3032.35,3041.14,3817348.0
1764356400,3041.15,3042.5,3040.2,3040.73,2216692.0
1764356580,3040.95,3042.0,3040.09,3041.79,1134398.0
1764356760,3041.79,3044.25,3037.35,3037.35,2085076.0
1764356940,3038.03,3038.74,3035.81,3038.29,1096690.0
1764357120,3038.29,3042.03,3038.29,3041.39,1080924.0
1764357300,3041.39,3041.69,3037.39,3038.58,786342.0
1764357480,3038.57,3049.13,3036.63,3048.88,5336838.0
1764357660,3048.94,3053.62,3047.49,3051.81,10608566.0
1764357840,3051.81,3055.21,3051.77,3052.21,4756568.0
1764358020,3052.21,3053.6,3050.4,3052.14,2315096.0
1764358200,3052.15,3054.26,3049.71,3050.01,3171910.0
1764358380,3050.0,3051.08,3048.14,3049.64,2101612.0
1764358560,3049.64,3059.07,3049.05,3057.27,6943016.0
1764358740,3057.27,3057.56,3053.89,3054.29,1989098.0
1764358920,3054.24,3054.7,3050.95,3051.15,1606608.0
1764359100,3051.04,3051.47,3049.05,3049.51,1350094.0
1764359280,3049.51,3050.0,3047.34,3047.35,2197132.0
1764359460,3047.34,3048.99,3046.21,3046.8,2751406.0
1764359640,3047.79,3048.98,3046.98,3047.81,909232.0
1764359820,3047.81,3049.83,3046.1,3048.5,1295282.0
1764360000,3048.5,3048.5,3043.48,3043.87,1790936.0
1764360180,3044.06,3044.15,3033.95,3036.14,4526430.0
1764360360,3036.14,3038.93,3035.26,3038.15,1369576.0
1764360540,3038.15,3040.77,3038.15,3040.44,882648.0
1764360720,3040.43,3042.77,3039.89,3042.09,938508.0
1764360900,3042.23,3044.4,3039.61,3044.03,1142260.0
1764361080,3044.03,3053.0,3043.65,3050.57,4777336.0
1764361260,3050.57,3054.64,3049.57,3054.41,2678840.0
1764361440,3054.44,3055.54,3050.53,3050.73,1936072.0
1764361620,3050.73,3053.0,3050.73,3052.26,996462.0
1764361800,3052.25,3055.36,3050.5,3050.51,1134034.0
1764361980,3050.5,3051.75,3049.47,3051.42,2036970.0
1764362160,3051.57,3052.35,3050.56,3051.53,754174.0
1764362340,3051.53,3053.93,3051.0,3052.64,819766.0
1764362520,3052.64,3053.43,3051.61,3051.62,552648.0
1764362700,3051.62,3054.28,3047.35,3053.76,9259542.0
1764362880,3053.75,3055.42,3050.88,3055.41,1233418.0
1764363060,3055.41,3056.38,3054.33,3055.3,1271502.0
1764363240,3055.31,3055.54,3051.61,3053.39,985662.0
1764363420,3053.39,3055.63,3053.15,3054.54,1719026.0
1764363600,3054.54,3057.64,3054.54,3056.27,2664218.0
1764363780,3056.27,3057.28,3054.8,3055.29,1024668.0
1764363960,3055.29,3056.3,3051.84,3052.19,731212.0
1764364140,3052.36,3052.77,3051.0,3051.38,702880.0
1764364320,3051.38,3052.64,3049.75,3051.64,2035576.0
1764364500,3051.64,3051.64,3045.41,3045.41,1513786.0
1764364680,3045.41,3045.41,3042.48,3043.95,2014688.0
1764364860,3043.59,3045.75,3042.0,3044.15,893634.0
1764365040,3044.16,3047.17,3043.5,3047.1,1119678.0
1764365220,3047.09,3047.64,3045.48,3047.46,1503606.0
1764365400,3047.47,3047.92,3044.41,3045.06,745844.0
1764365580,3045.06,3047.43,3043.59,3044.66,1019958.0
1764365760,3044.66,3045.54,3043.0,3045.54,907040.0
1764365940,3045.53,3048.22,3044.4,3048.11,732056.0
1764366120,3048.51,3051.85,3048.51,3049.44,803182.0
1764366300,3049.43,3049.44,3046.04,3046.42,421366.0
1764366480,3046.41,3046.97,3045.04,3045.16,749378.0
1764366660,3045.16,3046.75,3038.68,3039.76,2156824.0
1764366840,3039.76,3039.77,3037.5,3038.86,1339142.0
1764367020,3038.86,3039.21,3034.59,3035.03,2085430.0
1764367200,3035.72,3035.74,3028.77,3029.91,4056270.0
1764367380,3029.92,3039.32,3025.62,3035.49,7162068.0
1764367560,3035.49,3035.5,3031.32,3032.82,1011964.0
1764367740,3032.81,3033.05,3031.59,3031.74,911318.0
1764367920,3031.75,3035.96,3027.15,3027.2,2224100.0
1764368100,3027.2,3028.18,3017.56,3025.16,8124922.0
1764368280,3025.32,3027.83,3024.0,3027.08,1538978.0
1764368460,3027.07,3027.9,3024.79,3024.79,1273836.0
1764368640,3024.78,3033.09,3023.28,3031.04,3384412.0
1764368820,3031.04,3031.23,3027.31,3030.2,1027054.0
1764369000,3030.21,3031.01,3028.72,3029.99,1021596.0
1764369180,3030.0,3035.0,3030.0,3034.67,989348.0
1764369360,3034.73,3038.84,3033.45,3036.01,1576264.0
1764369540,3036.01,3036.54,3032.97,3034.0,806232.0
1764369720,3034.0,3035.52,3032.08,3035.51,437898.0
1764369900,3035.52,3037.84,3032.53,3035.68,1321564.0
1764370080,3035.36,3037.79,3034.49,3037.79,540288.0
1764370260,3037.79,3041.64,3037.79,3038.93,722402.0
1764370440,3038.93,3039.14,3036.79,3039.0,950198.0
1764370620,3039.0,3039.42,3038.58,3039.03,718238.0
1764370800,3038.67,3043.27,3037.79,3042.92,1711420.0
1764370980,3042.92,3043.99,3041.25,3042.05,1298056.0
1764371160,3042.05,3042.06,3035.69,3036.73,2044774.0
1764371340,3036.74,3040.29,3035.95,3039.87,590584.0
1764371520,3039.77,3041.51,3039.04,3039.6,451840.0
1764371700,3039.13,3040.77,3037.71,3037.72,392770.0
1764371880,3037.71,3038.46,3035.72,3036.4,783270.0
1764372060,3036.4,3037.82,3035.78,3037.03,747496.0
1764372240,3037.03,3037.98,3035.59,3035.75,359810.0
1764372420,3035.75,3036.0,3035.25,3035.58,459738.0
1764372600,3035.57,3036.4,3031.37,3032.77,1052630.0
1764372780,3032.77,3034.41,3032.77,3033.81,483104.0
1764372960,3033.81,3036.18,3033.8,3034.24,748916.0
1764373140,3034.25,3034.26,3031.22,3032.37,1253820.0
1764373320,3032.38,3034.08,3032.35,3033.07,975418.0
1764373500,3032.91,3032.91,3028.79,3030.41,1386332.0
1764373680,3030.48,3033.31,3030.47,3032.75,606658.0
1764373860,3032.75,3032.75,3031.03,3031.06,482230.0
1764374040,3031.06,3031.95,3030.31,3030.39,348792.0
1764374220,3030.4,3030.79,3029.63,3029.81,741052.0
1764374400,3029.81,3034.57,3028.48,3032.65,3453310.0
1764374580,3032.66,3035.48,3032.4,3034.66,1070702.0
1764374760,3034.66,3035.35,3032.89,3033.89,853854.0
1764374940,3033.9,3033.9,3029.7,3030.84,795714.0
1764375120,3030.84,3033.92,3030.84,3033.07,537286.0
1764375300,3033.07,3034.61,3030.4,3031.06,611074.0
1764375480,3031.07,3031.97,3028.3,3031.96,939526.0
1764375660,3031.95,3035.43,3031.09,3035.1,1089900.0
1764375840,3035.1,3036.98,3032.38,3032.43,725712.0
1764376020,3032.43,3035.24,3031.65,3035.07,595784.0
1764376200,3035.06,3035.83,3028.35,3029.44,1147906.0
1764376380,3029.43,3031.0,3028.9,3029.74,765346.0
1764376560,3029.73,3036.28,3029.22,3036.27,759000.0
1764376740,3036.27,3036.27,3032.01,3035.12,560502.0
1764376920,3035.13,3036.57,3034.91,3035.64,1061740.0
1764377100,3035.64,3037.57,3034.38,3035.01,964448.0
1764377280,3035.01,3036.56,3033.64,3033.75,531178.0
1764377460,3033.75,3033.76,3031.54,3032.56,767288.0
1764377640,3032.55,3034.2,3032.2,3032.56,500872.0
1764377820,3032.56,3034.8,3032.4,3034.5,487776.0
1764378000,3034.5,3037.0,3033.38,3036.99,954208.0
1764378180,3037.43,3037.93,3035.3,3035.51,576986.0
1764378360,3035.51,3039.94,3034.05,3038.08,1176464.0
1764378540,3038.67,3041.75,3038.58,3041.74,1033862.0
1764378720,3041.49,3047.27,3040.9,3046.47,5005218.0
1764378900,3046.4,3049.0,3043.91,3048.73,3076890.0
1764379080,3048.74,3051.23,3042.23,3044.67,3985950.0
1764379260,3044.67,3046.39,3043.84,3044.87,529996.0
1764379440,3044.86,3045.89,3040.0,3040.61,1676380.0
1764379620,3040.61,3041.76,3036.73,3037.8,1644804.0
1764379800,3037.8,3038.33,3035.18,3037.63,1524314.0
1764379980,3037.62,3039.39,3036.0,3038.16,678334.0
1764380160,3038.16,3038.17,3035.35,3035.51,551528.0
1764380340,3035.52,3035.71,3030.8,3032.75,1419578.0
1764380520,3032.76,3035.99,3032.75,3034.46,1120434.0
1764380700,3034.45,3035.89,3033.54,3034.86,1085972.0
1764380880,3034.86,3035.97,3032.99,3032.99,490254.0
1764381060,3032.85,3035.99,3031.86,3034.93,1155360.0
1764381240,3034.93,3037.95,3034.92,3037.83,846302.0
1764381420,3037.85,3037.96,3036.92,3036.97,649398.0
1764381600,3036.96,3038.88,3035.57,3036.39,719842.0
1764381780,3036.39,3037.02,3033.59,3033.85,511528.0
1764381960,3033.86,3035.42,3032.6,3034.38,1046114.0
1764382140,3034.39,3035.17,3033.82,3034.68,368200.0
1764382320,3034.68,3037.15,3034.35,3036.56,692574.0
1764382500,3036.55,3038.5,3036.55,3037.86,703790.0
1764382680,3037.85,3039.29,3036.48,3036.66,785170.0
1764382860,3036.66,3038.0,3036.11,3037.1,1418442.0
1764383040,3037.1,3039.03,3035.0,3035.66,903050.0
1764383220,3035.66,3037.21,3032.0,3032.21,1203226.0
1764383400,3032.2,3034.88,3026.97,3029.31,4200568.0
1764383580,3029.31,3029.31,3024.0,3024.29,3330344.0
1764383760,3024.29,3026.35,3022.42,3025.22,2002010.0
1764383940,3025.13,3027.47,3025.13,3027.47,1221588.0
1764384120,3027.47,3028.2,3026.15,3026.87,1387732.0
1764384300,3026.86,3027.16,3023.6,3025.76,1404984.0
1764384480,3026.07,3027.3,3025.42,3027.1,577456.0
1764384660,3027.09,3027.86,3026.15,3027.0,938658.0
1764384840,3027.01,3028.61,3027.0,3028.56,535748.0
1764385020,3028.69,3030.8,3028.69,3029.3,2423638.0
1764385200,3029.3,3030.64,3028.56,3029.23,1013216.0
1764385380,3029.23,3033.49,3029.0,3033.18,1293038.0
1764385560,3033.18,3034.94,3032.57,3032.8,1019036.0
1764385740,3032.81,3033.76,3030.67,3031.01,668342.0
1764385920,3031.01,3031.65,3029.36,3029.91,596294.0
1764386100,3029.91,3030.71,3028.3,3028.31,711216.0
1764386280,3028.3,3031.37,3027.37,3031.22,1457444.0
1764386460,3031.22,3031.22,3028.72,3029.81,746282.0
1764386640,3029.8,3029.81,3024.01,3026.24,2872406.0
1764386820,3026.25,3026.25,3023.25,3023.27,1189540.0
1764387000,3023.26,3024.04,3016.62,3017.07,6992362.0
1764387180,3017.25,3019.02,3016.32,3018.92,2777132.0
1764387360,3018.92,3022.26,3017.02,3022.15,2182976.0
1764387540,3022.15,3022.15,3020.1,3020.1,1076924.0
1764387720,3020.11,3022.72,3020.03,3020.32,2128420.0
1764387900,3020.8,3021.73,3019.65,3020.66,698684.0
1764388080,3020.66,3022.26,3020.57,3021.55,486148.0
1764388260,3021.55,3022.74,3021.55,3022.65,792144.0
1764388440,3022.42,3022.48,3020.89,3022.44,536980.0
1764388620,3022.44,3022.95,3021.0,3021.51,504844.0
1764388800,3021.51,3023.71,3021.0,3022.44,1144038.0
1764388980,3022.45,3023.41,3021.51,3023.41,937210.0
1764389160,3023.41,3023.41,3019.55,3019.57,1541246.0
1764389340,3019.57,3020.19,3018.5,3019.74,1513818.0
1764389520,3019.74,3020.12,3018.81,3020.0,593674.0
1764389700,3020.0,3022.41,3018.94,3020.12,1353392.0
1764389880,3020.12,3020.8,3018.75,3018.82,563242.0
1764390060,3018.82,3021.76,3018.49,3020.35,658592.0
1764390240,3020.35,3023.27,3020.06,3022.67,881006.0
1764390420,3022.67,3028.18,3022.67,3027.74,3200894.0
1764390600,3027.74,3031.5,3027.74,3029.26,4891304.0
1764390780,3029.26,3031.28,3029.26,3031.27,1117886.0
1764390960,3031.27,3032.46,3030.1,3030.39,1990428.0
1764391140,3030.38,3030.39,3029.18,3029.68,546472.0
1764391320,3029.68,3030.72,3029.0,3030.01,955408.0
1764391500,3030.01,3032.42,3030.01,3032.23,1401630.0
1764391680,3032.23,3033.18,3031.52,3033.01,875194.0
1764391860,3033.0,3034.03,3032.53,3033.91,984336.0
1764392040,3033.91,3033.92,3031.88,3032.61,1059440.0
1764392220,3032.61,3044.14,3032.35,3039.3,9405066.0
1764392400,3039.17,3039.99,3036.0,3036.0,2464478.0
1764392580,3036.0,3036.83,3035.24,3035.91,1375768.0
1764392760,3035.92,3036.63,3035.21,3036.26,591242.0
1764392940,3036.26,3036.26,3035.0,3035.93,600394.0
1764393120,3036.09,3036.1,3035.07,3035.08,453564.0
1764393300,3035.07,3036.81,3034.88,3036.81,458604.0
1764393480,3036.8,3039.4,3035.0,3038.41,1558028.0
1764393660,3038.41,3039.1,3035.55,3036.45,1891616.0
1764393840,3036.45,3038.99,3036.45,3038.99,1253506.0
1764394020,3038.99,3039.0,3038.2,3038.35,418608.0
1764394200,3038.34,3039.3,3036.78,3036.78,984180.0
1764394380,3036.78,3041.95,3034.17,3040.0,2129118.0
1764394560,3040.0,3040.34,3038.14,3038.84,1229142.0
1764394740,3038.83,3039.06,3036.0,3036.35,661796.0
1764394920,3036.34,3036.35,3035.05,3035.19,874298.0
1764395100,3035.19,3036.0,3035.03,3035.03,391890.0
1764395280,3035.03,3035.04,3032.4,3032.72,1555156.0
1764395460,3032.73,3032.73,3030.15,3031.4,1381320.0
1764395640,3031.39,3031.87,3029.86,3031.77,630432.0
1764395820,3031.77,3032.04,3030.6,3031.6,731010.0
1764396000,3031.61,3032.37,3030.84,3032.08,598742.0
1764396180,3032.08,3032.6,3030.78,3032.23,596796.0
1764396360,3032.23,3033.59,3031.75,3033.42,400852.0
1764396540,3033.42,3035.96,3033.39,3035.96,618194.0
1764396720,3035.96,3036.91,3035.02,3035.02,1347086.0
1764396900,3035.02,3035.62,3031.84,3032.25,920132.0
1764397080,3032.24,3032.85,3029.29,3029.63,1026716.0
1764397260,3029.26,3029.27,3013.0,3014.06,27168394.0
1764397440,3014.06,3017.19,3013.31,3014.56,7349236.0
1764397620,3014.56,3015.89,3012.39,3013.5,5286480.0
1764397800,3013.51,3014.96,3010.5,3014.84,6572970.0
1764397980,3014.74,3015.62,2991.0,2997.95,47248576.0
1764398160,2997.64,3005.9,2997.16,3001.88,8409596.0
1764398340,3002.0,3004.56,2998.93,3004.52,3875648.0
1764398520,3004.52,3007.14,3004.39,3005.2,4444910.0
1764398700,3005.4,3008.98,3003.45,3006.4,3593464.0
1764398880,3006.39,3007.36,3005.2,3005.81,1626554.0
1764399060,3005.81,3005.81,3000.74,3003.54,3255092.0
1764399240,3003.54,3005.0,3002.94,3005.0,1711546.0
1764399420,3004.99,3007.64,3004.85,3005.7,2919204.0
1764399600,3005.71,3008.41,3004.9,3008.01,2854514.0
1764399780,3008.01,3008.41,3007.47,3007.71,1883220.0
1764399960,3007.72,3008.32,3006.38,3007.41,1288812.0
1764400140,3007.41,3007.42,3003.51,3006.31,1708494.0
1764400320,3006.29,3011.29,3005.61,3010.07,1934320.0
1764400500,3010.07,3012.97,3008.61,3010.0,3654316.0
1764400680,3010.0,3011.0,3008.59,3010.01,1961416.0
1764400860,3010.01,3010.28,3005.71,3005.71,1804584.0
1764401040,3005.7,3007.99,3005.7,3005.99,1126882.0
1764401220,3006.0,3007.41,3005.72,3006.84,1368896.0
1764401400,3007.25,3008.11,3004.2,3005.67,1189418.0
1764401580,3005.67,3005.67,3003.52,3004.8,1291120.0
1764401760,3004.79,3005.09,2994.11,2999.34,9365964.0
1764401940,2999.31,3000.19,2998.75,3000.19,2301940.0
1764402120,3000.18,3002.44,2999.44,3001.25,1932886.0
1764402300,3001.25,3002.49,3000.24,3000.24,1285764.0
1764402480,3000.25,3001.46,3000.0,3000.28,1059622.0
1764402660,3000.44,3003.41,3000.44,3001.99,1910658.0
1764402840,3001.99,3005.43,3001.26,3005.18,1381402.0
1764403020,3005.18,3005.25,3002.7,3003.22,1284168.0
1764403200,3003.23,3003.23,2999.62,2999.69,1505550.0
1764403380,2999.69,3001.81,2999.67,3001.81,2301048.0
1764403560,3001.8,3007.19,3001.8,3004.89,1753618.0
1764403740,3004.47,3007.55,3003.15,3006.63,2457882.0
1764403920,3006.63,3007.92,3005.29,3005.29,1564978.0
1764404100,3005.0,3008.0,3004.51,3007.9,1754162.0
1764404280,3008.15,3008.93,3004.99,3005.99,1768252.0
1764404460,3006.0,3009.85,3005.99,3008.14,2907532.0
1764404640,3008.13,3008.56,3006.89,3007.92,2241994.0
1764404820,3007.93,3007.93,3004.04,3004.04,1489336.0
1764405000,3004.04,3005.25,3001.61,3004.19,1627970.0
1764405180,3004.18,3007.37,3003.98,3006.5,843894.0
1764405360,3006.5,3007.8,3005.83,3007.17,1084404.0
1764405540,3007.18,3007.18,3003.92,3005.98,575148.0
1764405720,3005.99,3007.16,3005.0,3005.25,451248.0
1764405900,3005.25,3007.28,3004.93,3005.26,823494.0
1764406080,3005.51,3006.06,3003.67,3005.49,1696126.0
1764406260,3005.49,3006.4,3004.23,3004.61,608448.0
1764406440,3004.6,3006.3,3004.24,3005.69,924404.0
1764406620,3005.74,3006.71,3005.74,3006.7,1033054.0
1764406800,3006.7,3008.55,3005.0,3006.99,2373382.0
1764406980,3007.0,3008.85,3005.52,3006.03,1312682.0
1764407160,3006.04,3007.95,3003.0,3003.01,1206248.0
1764407340,3003.0,3006.53,3002.03,3005.48,1010972.0
1764407520,3005.48,3006.25,3004.7,3004.82,446014.0
1764407700,3004.81,3006.18,3003.89,3004.5,482898.0
1764407880,3004.51,3005.38,3001.4,3001.96,1553940.0
1764408060,3001.96,3002.79,3001.3,3001.9,1353172.0
1764408240,3001.89,3003.26,3001.31,3002.41,895020.0
1764408420,3002.41,3003.17,2999.58,2999.8,1888268.0
1764408600,2999.81,2999.81,2996.45,2999.29,4753516.0
1764408780,2999.28,3001.38,2997.33,2999.13,2845652.0
1764408960,2999.13,3002.63,2999.0,3002.02,1938736.0
1764409140,3002.24,3002.63,3000.98,3002.42,1549222.0
1764409320,3002.42,3002.98,3001.69,3002.1,642910.0
1764409500,3002.1,3002.95,3001.01,3001.46,769342.0
1764409680,3001.46,3002.65,3001.46,3002.22,603266.0
1764409860,3002.23,3004.06,3002.2,3003.41,953658.0
1764410040,3003.41,3003.41,3001.14,3001.14,905388.0
1764410220,3001.14,3001.5,2999.71,3000.3,951452.0
1764410400,3000.3,3000.98,2999.54,3000.52,951432.0
1764410580,3000.52,3001.97,2999.5,3000.87,1446362.0
1764410760,3001.18,3001.44,2996.19,2996.8,2111542.0
1764410940,2996.79,3002.1,2996.74,3002.1,1444128.0
1764411120,3002.1,3002.11,2999.42,2999.77,999234.0
1764411300,2999.77,3001.65,2998.08,2998.35,2169500.0
1764411480,2998.35,2998.62,2985.01,2989.73,16424510.0
1764411660,2989.49,2997.29,2988.7,2996.82,9947482.0
1764411840,2996.69,3002.0,2996.05,3000.8,3872288.0
1764412020,3000.8,3004.89,3000.6,3001.39,6826226.0
1764412200,3001.39,3006.34,3001.11,3003.46,7182648.0
1764412380,3003.46,3003.83,3002.33,3003.32,1255060.0
1764412560,3003.3,3003.98,3001.53,3002.75,1298456.0
1764412740,3002.75,3003.0,3000.74,3001.98,1217352.0
1764412920,3001.98,3002.47,3000.79,3001.11,1092158.0
1764413100,3001.11,3002.18,2999.39,2999.96,1826908.0
1764413280,2999.9,2999.91,2997.24,2997.79,1497824.0
1764413460,2997.79,2999.69,2997.76,2997.96,1140870.0
1764413640,2997.95,2998.03,2996.57,2997.08,1344884.0
1764413820,2997.09,2997.33,2995.65,2995.65,1971548.0
1764414000,2995.65,2998.92,2994.52,2998.67,3975304.0
1764414180,2998.67,2999.46,2993.55,2993.74,3102292.0
1764414360,2993.75,2994.31,2990.5,2992.19,4178916.0
1764414540,2992.18,2997.46,2992.18,2997.09,2422842.0
1764414720,2997.08,2997.99,2996.52,2996.61,817488.0
1764414900,2996.86,2997.46,2992.63,2992.99,2648314.0
1764415080,2992.99,2993.61,2991.86,2992.1,797946.0
1764415260,2992.1,2995.51,2992.06,2995.1,2474936.0
1764415440,2995.1,2995.83,2993.19,2994.83,650080.0
1764415620,2994.83,2995.77,2994.66,2995.67,687152.0
1764415800,2995.55,2995.56,2994.02,2995.25,650882.0
1764415980,2995.26,2997.5,2994.9,2996.55,715734.0
1764416160,2996.55,2998.26,2996.55,2998.26,1885368.0
1764416340,2998.25,2999.4,2998.25,2998.67,1825232.0
1764416520,2998.66,3000.0,2998.18,2998.18,2957234.0
1764416700,2998.18,2998.9,2996.33,2998.61,1332662.0
1764416880,2998.62,2999.13,2998.32,2998.77,864296.0
1764417060,2998.77,2998.97,2997.32,2998.28,1312108.0
1764417240,2998.27,2999.73,2997.71,2998.3,3349914.0
1764417420,2998.31,2998.71,2998.18,2998.46,1588060.0
1764417600,2998.45,2998.92,2996.74,2998.92,1394220.0
1764417780,2998.92,2999.9,2998.91,2999.89,2370126.0
1764417960,2999.89,3000.6,2999.32,2999.32,4800278.0
1764418140,2999.32,3000.0,2997.2,2997.2,2385400.0
1764418320,2997.21,2997.65,2993.17,2993.32,2956960.0
1764418500,2993.32,2994.81,2992.0,2992.89,3169594.0
1764418680,2992.88,2995.0,2991.24,2995.0,1495286.0
1764418860,2995.0,2995.03,2991.0,2991.0,2033656.0
1764419040,2991.0,2992.89,2990.88,2992.89,1565168.0
1764419220,2992.89,2994.91,2992.89,2993.69,1416200.0
1764419400,2993.68,2995.41,2992.37,2994.88,1745482.0
1764419580,2994.91,2996.09,2994.27,2994.73,934268.0
1764419760,2994.35,2995.71,2992.1,2995.17,1164308.0
1764419940,2995.17,2996.87,2994.72,2996.14,628678.0
1764420120,2996.14,2997.0,2995.2,2996.85,1257976.0
1764420300,2996.86,2998.0,2995.42,2997.94,1448208.0
1764420480,2997.94,2998.29,2995.6,2996.32,1537046.0
1764420660,2996.31,2998.5,2996.12,2997.0,797008.0
1764420840,2997.01,2997.59,2996.55,2996.71,765708.0
1764421020,2996.7,2996.71,2995.49,2995.49,531038.0
1764421200,2995.49,2995.87,2994.73,2994.96,758370.0
1764421380,2994.96,2997.45,2994.47,2997.45,841776.0
1764421560,2997.44,2997.45,2994.41,2994.99,753906.0
1764421740,2995.0,2995.33,2992.6,2994.9,1115026.0
1764421920,2994.9,2994.91,2992.82,2993.23,665762.0
1764422100,2993.24,2993.8,2991.11,2993.05,1352382.0
1764422280,2993.13,2995.72,2992.8,2995.72,1206026.0
1764422460,2995.72,2996.0,2993.53,2994.29,1828034.0
1764422640,2994.3,2995.96,2993.54,2995.01,638568.0
1764422820,2995.0,2998.49,2995.0,2998.06,1623496.0
1764423000,2998.05,2999.92,2997.89,2998.54,3278758.0
1764423180,2998.54,2999.48,2996.7,2996.71,1223152.0
1764423360,2996.7,2997.84,2995.7,2997.05,990540.0
1764423540,2997.05,2998.64,2996.96,2998.48,839792.0
1764423720,2998.48,2999.0,2997.71,2997.89,1049020.0
1764423900,2997.89,2998.97,2997.45,2998.88,685610.0
1764424080,2998.89,2999.82,2998.36,2999.82,1064266.0
1764424260,2999.81,3000.0,2998.4,2998.9,3239816.0
1764424440,2998.9,2998.9,2997.74,2997.94,739648.0
1764424620,2997.94,2998.2,2995.68,2996.87,1085618.0
1764424800,2996.87,2997.34,2994.01,2994.31,1581464.0
1764424980,2994.31,2995.03,2993.18,2994.69,2144696.0
1764425160,2994.69,2994.69,2992.91,2993.3,1871604.0
1764425340,2993.31,2994.08,2991.5,2992.36,3486738.0
1764425520,2992.36,2994.6,2992.32,2994.6,990204.0
1764425700,2994.6,2995.4,2993.22,2993.22,789952.0
1764425880,2993.23,2994.72,2992.21,2994.58,1193234.0
1764426060,2994.58,2995.2,2993.8,2993.85,583816.0
1764426240,2993.85,2994.98,2993.85,2993.85,558504.0
1764426420,2993.86,2994.71,2993.76,2993.77,606802.0
1764426600,2993.77,2994.68,2993.0,2994.2,513074.0
1764426780,2994.2,2995.56,2991.53,2992.45,1405758.0
1764426960,2992.31,2993.64,2991.23,2992.41,1090680.0
1764427140,2992.42,2992.95,2989.0,2989.1,4965822.0
1764427320,2989.1,2992.05,2987.43,2990.79,6088766.0
1764427500,2990.7,2992.48,2988.09,2991.8,2005588.0
1764427680,2991.73,2994.65,2991.16,2991.63,1580164.0
1764427860,2991.62,2992.16,2988.04,2988.68,1574440.0
1764428040,2988.68,2989.34,2985.4,2985.92,6383736.0
1764428220,2985.92,2987.17,2985.45,2987.09,2945906.0
1764428400,2987.09,2991.56,2987.09,2990.33,2722394.0
1764428580,2990.32,2991.0,2988.78,2990.57,1715414.0
1764428760,2990.57,2991.23,2989.05,2989.37,970304.0
1764428940,2989.37,2992.0,2989.16,2991.07,1025848.0
1764429120,2991.08,2991.9,2988.97,2990.75,839640.0
1764429300,2990.74,3016.49,2990.74,3008.67,26903210.0
1764429480,3008.68,3009.39,3003.13,3003.36,6254542.0
1764429660,3003.67,3009.33,3003.67,3004.59,4403342.0
1764429840,3004.6,3004.6,2996.91,2998.15,4640876.0
1764430020,2998.42,3001.18,2998.2,2999.87,2363874.0
1764430200,2999.87,3002.84,2997.61,3000.55,4090150.0
1764430380,3000.66,3003.55,2999.11,2999.71,2735074.0
1764430560,2999.7,3000.81,2998.33,3000.76,1467206.0
1764430740,3000.75,3001.71,2998.63,2998.72,1306244.0
1764430920,2998.72,3000.6,2998.72,2999.22,803222.0
1764431100,2999.21,3004.2,2999.21,3003.17,1974086.0
1764431280,3003.17,3004.97,3002.62,3003.22,1839442.0
1764431460,3003.22,3004.9,3002.64,3004.59,1351058.0
1764431640,3004.52,3009.74,3003.92,3005.65,4637234.0
1764431820,3005.65,3006.75,3004.63,3006.0,1307428.0
1764432000,3005.99,3006.31,3002.42,3003.88,1798286.0
1764432180,3003.88,3004.5,3002.12,3004.5,996728.0
1764432360,3004.5,3004.98,3002.4,3002.4,981896.0
1764432540,3002.47,3005.91,3002.41,3005.62,608818.0
1764432720,3006.11,3007.37,3004.03,3004.14,920620.0
1764432900,3004.0,3007.0,3003.0,3006.64,1012140.0
1764433080,3006.9,3010.08,3005.4,3009.98,3070100.0
1764433260,3009.97,3009.97,3004.01,3004.01,3207622.0
1764433440,3004.01,3004.92,2998.23,2999.56,3723518.0
1764433620,2999.55,3000.18,2997.04,2999.66,3266800.0
1764433800,2999.39,3000.91,2998.1,2999.99,529386.0
1764433980,2999.99,3000.55,2998.74,2999.81,831814.0
1764434160,2999.81,3002.31,2999.7,3000.77,954780.0
1764434340,3000.71,3001.94,3000.38,3000.95,508646.0
1764434520,3000.95,3001.88,3000.08,3000.62,930024.0
1764434700,3000.62,3000.7,2997.92,3000.01,616948.0
1764434880,3000.0,3000.76,2998.81,3000.76,894202.0
1764435060,3000.76,3004.37,3000.75,3003.56,1059632.0
1764435240,3003.51,3003.76,3002.07,3002.08,482812.0
1764435420,3002.0,3002.82,3001.61,3002.02,494924.0
1764435600,3002.01,3003.12,3001.01,3002.42,983882.0
1764435780,3002.42,3002.42,2998.1,2999.54,1864730.0
1764435960,2999.55,2999.55,2995.24,2995.81,2193750.0
1764436140,2995.85,2996.22,2994.06,2994.13,2479206.0
1764436320,2994.13,2996.22,2992.55,2995.68,1970944.0
1764436500,2995.67,2997.84,2993.3,2997.33,2804632.0
1764436680,2997.33,2997.6,2994.42,2995.0,1138344.0
1764436860,2995.0,2995.01,2991.85,2992.0,2402554.0
1764437040,2991.96,2993.58,2991.95,2992.72,838896.0
1764437220,2992.59,2994.0,2992.28,2993.0,504560.0
1764437400,2993.0,2993.45,2989.0,2989.2,3019340.0
1764437580,2989.19,2989.2,2969.08,2981.97,36038060.0
1764437760,2981.97,2985.47,2980.49,2983.51,4203072.0
1764437940,2983.52,2987.0,2983.51,2986.0,3798448.0
1764438120,2985.99,2986.7,2983.55,2983.55,2062898.0
1764438300,2983.51,2986.82,2978.01,2979.33,7389264.0
1764438480,2979.46,2980.23,2974.16,2975.85,7881644.0
1764438660,2975.84,2978.0,2974.0,2975.65,3375610.0
1764438840,2975.65,2975.65,2965.66,2970.37,17438592.0
1764439020,2970.37,2972.71,2968.29,2968.63,3088176.0
1764439200,2968.55,2973.05,2963.85,2970.29,10692128.0
1764439380,2970.29,2974.97,2969.09,2972.74,4848292.0
1764439560,2973.03,2976.65,2973.03,2974.72,2904074.0
1764439740,2974.71,2975.97,2973.64,2975.15,791006.0
1764439920,2975.15,2975.25,2961.0,2973.84,13855096.0
1764440100,2974.19,2978.37,2969.98,2972.42,4806542.0
1764440280,2972.42,2975.6,2966.11,2975.58,10823312.0
1764440460,2975.58,2976.15,2972.23,2972.37,1253414.0
1764440640,2972.38,2975.28,2970.71,2973.05,4574970.0
1764440820,2973.04,2973.34,2970.83,2973.22,1532798.0
1764441000,2973.01,2974.34,2970.23,2973.63,3111212.0
1764441180,2973.63,2985.32,2973.63,2980.12,14776976.0
1764441360,2980.12,2989.56,2980.12,2985.77,12160178.0
1764441540,2985.3,2985.91,2983.63,2984.45,1575878.0
1764441720,2984.45,2994.14,2984.23,2991.29,6979460.0
1764441900,2991.29,2994.0,2988.15,2988.15,3323132.0
1764442080,2988.15,2990.59,2987.83,2990.58,1190976.0
1764442260,2990.59,2992.74,2989.97,2991.27,981906.0
1764442440,2991.27,2996.56,2988.75,2993.46,4210184.0
1764442620,2993.2,2995.75,2992.99,2993.5,1191806.0
1764442800,2993.51,2994.99,2990.62,2991.22,2910524.0
1764442980,2991.21,2994.34,2990.19,2994.33,972738.0
1764443160,2994.33,2996.16,2991.96,2993.81,1571174.0
1764443340,2993.82,2997.76,2993.81,2996.59,3175378.0
1764443520,2996.59,2998.78,2996.26,2996.37,2209700.0
1764443700,2996.56,2997.9,2996.19,2997.38,1315804.0
1764443880,2997.37,2997.64,2995.82,2997.33,1004016.0
1764444060,2997.33,2997.64,2994.54,2994.55,1526624.0
1764444240,2994.55,2996.58,2994.39,2995.85,661742.0
1764444420,2995.85,2996.37,2994.65,2994.92,480488.0
1764444600,2994.92,2997.0,2992.55,2992.69,2695938.0
1764444780,2992.69,2993.56,2989.0,2989.86,2262766.0
1764444960,2989.85,2990.22,2988.55,2989.3,1092898.0
1764445140,2989.29,2990.0,2987.21,2987.74,1008936.0
1764445320,2987.74,2990.92,2987.74,2989.65,1159752.0
1764445500,2989.23,2991.81,2986.58,2987.34,1306562.0
1764445680,2988.61,2988.61,2983.75,2984.26,4232106.0
1764445860,2984.56,2987.63,2984.56,2987.61,1043954.0
1764446040,2987.61,2988.11,2986.23,2987.08,1046002.0
1764446220,2987.07,2988.81,2987.06,2987.48,1368210.0
1764446400,2987.48,2988.61,2985.0,2986.31,1181112.0
1764446580,2986.31,2986.83,2983.35,2984.34,1959192.0
1764446760,2984.35,2986.0,2981.64,2982.13,2366760.0
1764446940,2982.13,2985.77,2982.0,2984.51,851956.0
1764447120,2984.77,2985.0,2982.91,2984.2,1026686.0
1764447300,2984.2,2988.33,2983.95,2985.54,881548.0
1764447480,2985.54,2989.0,2985.27,2987.88,609502.0
1764447660,2987.88,2989.05,2987.84,2988.11,495948.0
1764447840,2988.11,2989.66,2987.32,2989.16,695632.0
1764448020,2989.17,2991.72,2989.16,2989.97,1208602.0
1764448200,2989.97,2991.67,2987.59,2988.61,841520.0
1764448380,2988.6,2990.74,2987.45,2990.74,408808.0
1764448560,2990.88,2991.29,2987.54,2987.55,506076.0
1764448740,2988.01,2990.0,2987.99,2988.3,412036.0
1764448920,2988.31,2991.6,2987.84,2990.59,439268.0
1764449100,2990.59,2990.59,2988.15,2988.32,649422.0
1764449280,2988.32,2992.57,2988.31,2992.36,1265788.0
1764449460,2992.36,2992.9,2991.21,2991.21,748374.0
1764449640,2991.21,2997.36,2991.21,2996.64,2293216.0
1764449820,2996.65,2997.52,2995.58,2996.18,1121640.0
1764450000,2996.22,2997.87,2991.63,2992.65,3394878.0
1764450180,2992.65,2993.24,2991.7,2993.19,533652.0
1764450360,2993.19,2993.39,2989.13,2990.03,871506.0
1764450540,2990.02,2990.44,2987.17,2987.18,1290562.0
1764450720,2987.18,2988.81,2987.17,2987.32,1426842.0
1764450900,2987.32,2989.79,2984.67,2985.19,1461040.0
1764451080,2985.2,2985.42,2981.84,2985.39,2073050.0
1764451260,2985.39,2991.53,2985.39,2989.37,3266578.0
1764451440,2989.38,2992.58,2989.36,2992.16,966256.0
1764451620,2992.16,2992.59,2990.96,2991.66,492182.0
1764451800,2991.66,2993.22,2990.05,2993.22,681284.0
1764451980,2993.22,2994.18,2991.91,2993.16,480736.0
1764452160,2993.15,2993.16,2991.1,2992.2,538682.0
1764452340,2992.21,2994.61,2992.0,2992.06,741974.0
1764452520,2992.06,2993.58,2991.39,2991.91,871692.0
1764452700,2991.92,2994.39,2991.49,2994.38,489144.0
1764452880,2994.38,2994.38,2990.71,2991.46,670040.0
1764453060,2991.45,2993.08,2990.37,2991.78,828550.0
1764453240,2991.78,2993.08,2991.78,2992.86,264512.0
1764453420,2992.86,2993.52,2992.28,2992.83,666676.0
1764453600,2992.83,2993.33,2991.03,2993.32,535010.0
1764453780,2993.32,2994.48,2990.07,2990.1,804656.0
1764453960,2990.09,2992.42,2990.01,2992.08,430382.0
1764454140,2991.74,2993.0,2991.4,2992.22,269832.0
1764454320,2992.22,2992.22,2982.44,2983.41,2243516.0
1764454500,2983.39,2986.95,2983.22,2985.0,2194708.0
1764454680,2985.0,2985.46,2982.81,2983.33,1092006.0
1764454860,2983.2,2986.0,2983.2,2984.86,732546.0
1764455040,2984.86,2984.86,2982.83,2983.51,531080.0
1764455220,2983.51,2985.16,2983.51,2984.01,262048.0
1764455400,2984.0,2987.55,2983.46,2986.92,636074.0
1764455580,2986.92,2988.65,2986.64,2988.23,613796.0
1764455760,2988.22,2990.96,2988.22,2990.45,688382.0
1764455940,2990.45,2990.88,2988.24,2989.18,559198.0
1764456120,2989.18,2990.6,2988.1,2989.01,314264.0
1764456300,2989.02,2990.4,2985.22,2985.22,377432.0
1764456480,2985.51,2987.8,2985.21,2987.79,384472.0
1764456660,2987.79,2988.14,2985.47,2988.13,408482.0
1764456840,2988.14,2990.08,2988.13,2989.08,202714.0
1764457020,2989.08,2989.58,2985.78,2987.72,470062.0
1764457200,2987.72,2989.63,2987.22,2987.42,340926.0
1764457380,2987.42,2988.58,2985.14,2987.69,1204072.0
1764457560,2987.7,2989.8,2984.53,2985.1,826134.0
1764457740,2985.09,2986.28,2984.34,2986.05,453848.0
1764457920,2985.94,2985.95,2984.46,2985.63,243152.0
1764458100,2985.63,2986.9,2984.43,2986.47,291966.0
1764458280,2986.47,2988.24,2986.0,2988.24,631180.0
1764458460,2988.35,2990.38,2988.34,2990.11,584156.0
1764458640,2990.11,2992.92,2990.07,2991.02,1777732.0
1764458820,2991.02,2991.03,2988.86,2989.12,347546.0
1764459000,2989.12,2990.79,2988.91,2990.77,233498.0
1764459180,2990.59,2990.59,2988.24,2988.42,563546.0
1764459360,2988.42,2990.1,2988.02,2990.1,386184.0
1764459540,2990.1,2991.81,2989.97,2990.1,567950.0
1764459720,2990.1,2990.89,2989.68,2990.29,248858.0
1764459900,2990.29,2991.97,2989.4,2990.85,1089378.0
1764460080,2991.0,2991.63,2986.39,2987.49,653928.0
1764460260,2987.49,2991.33,2987.48,2991.32,593736.0
1764460440,2991.33,2991.33,2988.38,2988.73,558220.0
1764460620,2988.73,2989.08,2988.51,2988.59,156478.0
1764460800,2987.96,2989.76,2986.8,2986.97,478124.0
1764460980,2986.97,2988.67,2986.76,2988.27,576512.0
1764461160,2988.45,2991.17,2988.44,2991.16,1175860.0
1764461340,2991.16,2993.0,2991.16,2992.04,762840.0
1764461520,2992.04,2996.79,2990.81,2995.64,2091098.0
1764461700,2996.02,2998.39,2992.85,2998.39,1843188.0
1764461880,2998.39,2998.39,2995.01,2995.27,1863152.0
1764462060,2995.27,2997.35,2994.64,2995.98,1614752.0
1764462240,2995.99,2996.5,2994.62,2996.05,713324.0
1764462420,2996.05,2996.35,2994.29,2994.59,391904.0
1764462600,2994.59,2995.79,2993.01,2995.64,1335764.0
1764462780,2995.64,2996.92,2993.5,2993.5,568248.0
1764462960,2993.18,2994.83,2992.85,2993.48,418178.0
1764463140,2993.4,2998.01,2993.33,2996.56,698212.0
1764463320,2996.57,2996.57,2994.76,2995.97,446156.0
1764463500,2995.97,2995.97,2993.75,2993.75,589590.0
1764463680,2993.46,2994.75,2992.87,2994.74,464280.0
1764463860,2994.75,2995.08,2993.5,2993.5,316224.0
1764464040,2993.5,2996.41,2993.07,2995.7,674902.0
1764464220,2995.7,2996.78,2995.7,2995.87,402702.0
1764464400,2995.87,2997.37,2994.83,2997.08,450220.0
1764464580,2997.09,3008.57,2996.92,3008.13,5714554.0
1764464760,3007.02,3010.98,3005.02,3008.3,6358962.0
1764464940,3008.29,3009.0,3006.38,3007.87,1269046.0
1764465120,3007.86,3008.56,3005.5,3005.71,3752788.0
1764465300,3005.7,3007.69,3005.39,3007.49,1891606.0
1764465480,3007.5,3008.24,3003.02,3005.88,4131710.0
1764465660,3005.87,3005.88,3003.54,3005.83,1174114.0
1764465840,3005.84,3005.84,3002.3,3002.73,827498.0
1764466020,3002.73,3004.2,3002.73,3004.18,415388.0
1764466200,3004.17,3009.0,3003.77,3008.16,938576.0
1764466380,3008.16,3008.63,3007.29,3007.84,946696.0
1764466560,3007.84,3008.67,3007.15,3008.29,874682.0
1764466740,3008.28,3008.48,3007.17,3007.91,944292.0
1764466920,3007.9,3008.0,3004.12,3005.25,1648522.0
1764467100,3005.25,3005.83,3003.55,3003.56,932642.0
1764467280,3003.56,3005.2,3003.56,3003.94,371854.0
1764467460,3003.93,3004.36,3003.1,3003.79,526018.0
1764467640,3003.8,3004.67,3003.52,3003.54,477790.0
1764467820,3003.6,3004.56,3003.57,3003.8,274230.0
1764468000,3003.81,3006.71,3003.8,3006.41,1395000.0
1764468180,3006.42,3009.7,3006.41,3007.9,2110522.0
1764468360,3007.9,3009.55,3007.9,3008.0,806124.0
1764468540,3008.0,3010.74,3007.39,3008.18,1558966.0
1764468720,3008.18,3008.38,3006.71,3006.98,984788.0
1764468900,3006.97,3007.62,3004.19,3004.19,770406.0
1764469080,3004.2,3005.57,3003.42,3003.51,1163434.0
1764469260,3003.65,3005.96,3003.64,3004.6,1036254.0
1764469440,3004.59,3005.33,3002.4,3002.62,1145952.0
1764469620,3002.62,3004.06,3002.51,3003.78,485324.0
1764469800,3003.79,3004.0,3002.76,3003.97,249982.0
1764469980,3003.98,3005.59,3003.76,3005.23,737822.0
1764470160,3005.23,3005.5,2996.4,2997.0,4752632.0
1764470340,2996.99,2998.48,2994.36,2995.01,2603446.0
1764470520,2995.02,2996.24,2994.0,2995.76,1891614.0
1764470700,2995.75,2997.7,2994.31,2997.15,935062.0
1764470880,2997.16,2997.26,2995.65,2996.27,790394.0
1764471060,2996.27,2996.73,2989.15,2990.63,3770124.0
1764471240,2990.63,2991.89,2989.42,2991.29,1853628.0
1764471420,2991.29,2991.73,2989.17,2989.9,1291936.0
1764471600,2989.99,2993.25,2989.62,2992.51,1386710.0
1764471780,2992.5,2992.95,2988.26,2990.33,1687236.0
1764471960,2990.32,2991.08,2987.8,2987.89,1021122.0
1764472140,2987.9,2991.25,2987.89,2989.31,1032062.0
1764472320,2989.3,2989.9,2987.8,2988.33,1566478.0
1764472500,2988.34,2989.19,2985.71,2987.77,1415248.0
1764472680,2987.77,2987.78,2973.64,2976.01,17925198.0
1764472860,2976.01,2987.13,2976.0,2984.65,4191272.0
1764473040,2984.69,2987.1,2984.69,2985.39,1866124.0
1764473220,2985.39,2987.03,2985.39,2986.27,1242116.0
1764473400,2985.7,2991.0,2984.96,2989.44,2365108.0
1764473580,2989.45,2990.91,2987.64,2987.96,1071650.0
1764473760,2987.94,2989.86,2987.41,2989.01,2486212.0
1764473940,2989.01,2997.45,2989.01,2994.38,4237066.0
1764474120,2994.38,3003.6,2994.38,3002.57,7948562.0
1764474300,3002.57,3003.9,3000.27,3003.9,4509672.0
1764474480,3003.89,3004.5,2998.9,3000.21,2376374.0
1764474660,3000.2,3000.61,2999.36,3000.61,1103356.0
1764474840,3000.61,3001.79,2999.68,3000.79,1429894.0
1764475020,3000.79,3001.68,2999.45,3000.43,1002350.0
1764475200,3000.43,3000.86,2997.32,2999.07,2427676.0
1764475380,2999.17,3002.28,2998.8,2999.8,1245948.0
1764475560,2999.79,3001.07,2999.23,2999.44,693722.0
1764475740,2999.44,3002.02,2999.27,3001.85,2125056.0
1764475920,3001.85,3002.16,3000.15,3000.38,456788.0
1764476100,3000.39,3000.8,2998.39,2999.1,936554.0
1764476280,2998.61,2999.09,2996.53,2998.99,854874.0
1764476460,2998.99,3000.0,2997.25,2998.39,1214036.0
1764476640,2998.6,2998.99,2995.27,2996.88,932272.0
1764476820,2996.89,2997.06,2996.2,2996.69,375154.0
1764477000,2996.09,2997.5,2995.2,2996.19,610318.0
1764477180,2996.2,2997.85,2996.19,2997.0,594486.0
1764477360,2997.0,2997.86,2995.62,2997.85,519424.0
1764477540,2997.86,2998.31,2996.57,2996.58,464104.0
1764477720,2996.58,2997.3,2995.23,2996.74,920302.0
1764477900,2996.75,2997.25,2995.95,2996.5,336622.0
1764478080,2996.5,2997.94,2994.52,2997.61,1143154.0
1764478260,2997.61,2998.18,2996.0,2997.06,547696.0
1764478440,2997.13,2997.14,2995.74,2995.95,258358.0
1764478620,2995.95,2997.97,2995.94,2997.01,372682.0
1764478800,2996.74,2997.01,2993.8,2993.8,928964.0
1764478980,2993.81,2994.71,2992.27,2992.67,2389406.0
1764479160,2992.66,2993.0,2991.01,2991.01,1198480.0
1764479340,2991.01,2991.74,2991.01,2991.73,511884.0
1764479520,2991.74,2995.24,2991.73,2993.75,810816.0
1764479700,2993.75,2997.0,2984.67,2984.85,6046204.0
1764479880,2984.84,2988.0,2984.2,2987.52,4971602.0
1764480060,2987.52,2987.6,2985.21,2985.53,1704068.0
1764480240,2985.53,2988.16,2984.8,2986.29,2164894.0
1764480420,2986.29,2986.81,2984.34,2984.34,771510.0
1764480600,2984.34,2988.54,2984.34,2987.7,2009926.0
1764480780,2987.69,2989.41,2986.0,2986.52,3808758.0
1764480960,2986.53,2988.27,2985.26,2987.84,605894.0
1764481140,2987.77,2989.42,2987.64,2989.41,715918.0
1764481320,2989.41,2990.67,2988.55,2988.55,960872.0
1764481500,2988.55,2988.56,2987.25,2987.95,602950.0
1764481680,2987.95,2991.98,2986.84,2991.97,2498274.0
1764481860,2991.98,2991.98,2990.81,2990.96,1470336.0
1764482040,2990.95,2992.79,2990.6,2991.26,1117026.0
1764482220,2991.26,2991.9,2990.26,2990.6,424752.0
1764482400,2990.61,2991.54,2990.31,2990.63,687318.0
1764482580,2990.63,2992.79,2989.73,2992.0,640012.0
1764482760,2992.58,2993.0,2988.22,2988.22,765928.0
1764482940,2988.22,2989.5,2986.56,2989.49,1126618.0
1764483120,2989.5,2989.5,2987.71,2987.82,454058.0
1764483300,2987.82,2989.29,2985.37,2989.09,926968.0
1764483480,2989.1,2990.27,2988.13,2989.46,508064.0
1764483660,2989.45,2992.65,2988.85,2992.65,1140628.0
1764483840,2992.65,2995.87,2992.65,2995.04,4225892.0
1764484020,2994.99,2996.29,2994.63,2996.29,1610966.0
1764484200,2996.28,2999.11,2996.07,2998.7,2527186.0
1764484380,2998.71,2999.09,2997.1,2997.15,1764964.0
1764484560,2997.3,2998.19,2995.72,2997.33,854044.0
1764484740,2997.33,2997.33,2995.29,2995.99,957464.0
1764484920,2996.3,2996.91,2995.79,2996.59,1890342.0
1764485100,2996.6,2998.67,2995.72,2996.31,1480416.0
1764485280,2996.3,2996.48,2995.23,2996.27,1011294.0
1764485460,2996.28,2996.74,2995.58,2996.14,474618.0
1764485640,2996.15,2997.12,2995.79,2996.0,706800.0
1764485820,2996.0,2997.68,2996.0,2996.46,772018.0
1764486000,2996.46,2996.81,2994.69,2995.6,474024.0
1764486180,2995.6,2999.0,2995.1,2998.99,865256.0
1764486360,2999.0,2999.07,2997.11,2998.34,635414.0
1764486540,2998.14,2999.92,2997.53,2999.92,887342.0
1764486720,2999.92,3001.36,2999.91,3000.3,1920152.0
1764486900,3000.29,3001.0,2999.14,2999.96,631578.0
1764487080,2999.96,3001.99,2999.21,3000.31,1165146.0
1764487260,3000.31,3000.31,2999.26,2999.74,586204.0
1764487440,2999.75,3001.67,2999.74,3001.67,1541054.0
1764487620,3001.66,3003.89,3001.66,3002.52,2805260.0
1764487800,3002.52,3003.68,3001.69,3003.48,950360.0
1764487980,3003.49,3004.0,3002.54,3003.15,948112.0
1764488160,3003.16,3006.91,3002.77,3004.39,2537222.0
1764488340,3004.38,3005.76,3002.67,3003.46,938150.0
1764488520,3003.47,3003.47,3001.69,3002.44,811156.0
1764488700,3002.44,3006.99,3002.18,3006.83,2125420.0
1764488880,3006.82,3007.58,3005.0,3005.86,2542872.0
1764489060,3005.86,3006.4,3004.54,3004.67,945304.0
1764489240,3004.67,3005.32,3003.41,3004.87,935726.0
1764489420,3004.88,3004.88,3003.53,3003.53,754896.0
1764489600,3003.53,3005.49,3002.53,3004.33,2076994.0
1764489780,3004.34,3005.42,3001.59,3002.47,964828.0
1764489960,3002.47,3004.55,3002.04,3003.14,1188792.0
1764490140,3003.13,3005.0,3003.13,3003.59,1091310.0
1764490320,3003.58,3003.59,3001.59,3002.25,865484.0
1764490500,3002.25,3002.63,3000.97,3001.73,745182.0
1764490680,3001.74,3005.0,3000.86,3004.74,1389808.0
1764490860,3004.74,3016.98,3004.12,3016.47,7471272.0
1764491040,3016.47,3018.12,3010.0,3012.21,14810552.0
1764491220,3012.2,3013.29,3007.0,3007.36,3223826.0
1764491400,3007.36,3010.67,3004.08,3007.66,6370394.0
1764491580,3007.67,3011.5,3007.31,3007.32,2575730.0
1764491760,3007.32,3007.32,3003.16,3005.52,2833508.0
1764491940,3005.52,3007.35,3004.09,3007.35,952372.0
1764492120,3006.73,3011.37,3006.06,3010.24,6284128.0
1764492300,3010.23,3010.33,3005.95,3006.29,1615240.0
1764492480,3006.3,3008.84,3006.0,3008.37,918622.0
1764492660,3008.1,3009.76,3006.9,3008.19,733552.0
1764492840,3008.32,3008.32,3005.75,3006.15,1027572.0
1764493020,3006.16,3007.56,3005.04,3005.53,1553576.0
1764493200,3005.52,3006.17,3003.07,3004.83,1595394.0
1764493380,3004.83,3006.62,3003.47,3004.89,946124.0
1764493560,3004.88,3007.42,3004.06,3006.0,1165710.0
1764493740,3006.21,3013.66,3006.21,3012.34,1864654.0
1764493920,3012.34,3012.72,3008.73,3008.98,3209858.0
1764494100,3008.98,3012.28,3006.0,3006.31,2325714.0
1764494280,3006.31,3009.83,3005.36,3009.36,1262446.0
1764494460,3009.36,3009.77,3006.86,3008.5,1170878.0
1764494640,3008.5,3008.5,3003.0,3004.6,2306676.0
1764494820,3004.73,3006.82,3004.64,3005.83,722740.0
1764495000,3005.83,3006.51,3003.09,3004.66,2195614.0
1764495180,3004.66,3006.92,3003.82,3006.45,844528.0
1764495360,3006.45,3006.62,3004.14,3005.5,877586.0
1764495540,3005.5,3007.63,3005.17,3007.09,740804.0
1764495720,3007.09,3008.41,3005.67,3008.0,654472.0
1764495900,3008.08,3009.08,3006.81,3006.81,837356.0
1764496080,3006.81,3007.24,3004.02,3004.46,978478.0
1764496260,3004.46,3005.86,3004.01,3005.64,651222.0
1764496440,3005.64,3007.83,3005.28,3007.83,314324.0
1764496620,3007.82,3009.37,3007.5,3008.37,891842.0
1764496800,3008.22,3009.98,3006.53,3006.53,1386436.0
1764496980,3006.61,3007.63,3005.12,3005.25,1037468.0
1764497160,3005.25,3005.56,3004.25,3005.27,1029144.0
1764497340,3005.26,3005.8,3005.0,3005.79,711172.0
1764497520,3005.79,3006.99,3005.79,3006.46,469146.0
1764497700,3006.45,3007.0,3004.9,3006.37,679402.0
1764497880,3006.45,3009.57,3006.42,3009.21,794116.0
1764498060,3009.22,3009.22,3006.53,3007.28,383836.0
1764498240,3007.27,3009.31,3007.25,3008.78,495862.0
1764498420,3008.77,3009.69,3008.52,3009.68,546386.0
1764498600,3009.68,3009.69,3006.63,3008.71,759178.0
1764498780,3009.03,3009.03,3006.57,3006.79,560900.0
1764498960,3006.79,3008.5,3006.63,3008.35,403444.0
1764499140,3008.36,3008.36,3006.57,3006.97,357576.0
1764499320,3006.96,3008.01,3006.04,3006.81,541748.0
1764499500,3006.8,3008.43,3005.18,3008.43,654048.0
1764499680,3008.42,3009.2,3007.49,3008.0,1462520.0
1764499860,3008.0,3008.61,3007.47,3007.91,331718.0
1764500040,3007.9,3008.74,3006.79,3008.58,373360.0
1764500220,3008.58,3008.58,3007.51,3007.93,367554.0
1764500400,3007.93,3008.46,3006.04,3008.45,1346856.0
1764500580,3008.45,3009.25,3007.68,3008.46,522158.0
1764500760,3008.45,3015.61,3008.38,3013.29,5926262.0
1764500940,3013.29,3013.66,3009.74,3011.3,4830878.0
1764501120,3011.3,3011.31,3007.51,3007.7,2581474.0
1764501300,3007.7,3007.92,3004.34,3004.65,2843718.0
1764501480,3004.66,3005.79,3003.64,3005.03,1465850.0
1764501660,3005.02,3005.26,3001.66,3003.0,2662270.0
1764501840,3002.99,3004.33,3001.6,3002.6,997380.0
1764502020,3002.59,3003.45,3002.29,3003.44,648888.0
1764502200,3003.44,3004.44,2999.68,3000.93,2382720.0
1764502380,3000.94,3002.41,3000.4,3000.41,1825188.0
1764502560,3000.4,3002.05,3000.4,3001.6,1000404.0
1764502740,3001.61,3004.91,3001.6,3003.88,1128086.0
1764502920,3003.89,3005.65,3003.62,3004.59,717894.0
1764503100,3004.59,3005.12,3003.6,3004.38,824230.0
1764503280,3004.39,3005.45,3000.14,3000.14,1239094.0
1764503460,2999.75,3000.94,2997.95,2999.68,5068810.0
1764503640,2999.68,3003.01,2999.68,3002.06,1411800.0
1764503820,3002.07,3003.53,3001.36,3001.76,787552.0
1764504000,3001.77,3002.6,3000.0,3000.01,845894.0
1764504180,3000.0,3001.96,2998.38,3001.92,1337570.0
1764504360,3001.92,3003.59,3001.51,3002.05,697586.0
1764504540,3002.04,3004.99,3001.62,3004.99,1584378.0
1764504720,3004.99,3007.31,3004.99,3006.22,2672378.0
1764504900,3006.22,3010.36,3006.22,3008.65,3251652.0
1764505080,3008.65,3009.15,3007.56,3007.95,1361268.0
1764505260,3007.92,3010.37,3006.68,3009.6,1213768.0
1764505440,3009.59,3010.31,3009.0,3009.27,1331808.0
1764505620,3009.27,3009.87,3008.03,3008.25,575012.0
1764505800,3008.26,3008.75,3005.98,3006.99,1721480.0
1764505980,3006.99,3008.51,3006.75,3008.09,497692.0
1764506160,3008.08,3010.22,3008.08,3010.22,989744.0
1764506340,3010.21,3014.4,3009.45,3013.68,2608340.0
1764506520,3013.68,3027.37,3012.43,3024.99,16006912.0
1764506700,3024.99,3032.46,3021.07,3025.6,17011604.0
1764506880,3025.6,3026.52,3022.47,3022.8,9574418.0
1764507060,3022.8,3025.6,3022.64,3025.37,4514356.0
1764507240,3025.18,3025.99,3023.98,3024.6,1731534.0
1764507420,3024.6,3026.5,3023.53,3024.59,2560412.0
1764507600,3024.59,3026.19,3022.17,3023.9,2934282.0
1764507780,3023.9,3026.71,3023.26,3024.38,2174130.0
1764507960,3024.39,3024.39,3021.26,3022.8,2615204.0
1764508140,3022.88,3023.09,3021.66,3023.0,1602352.0
1764508320,3022.99,3023.98,3022.34,3023.4,863836.0
1764508500,3023.4,3030.99,3023.4,3027.29,4383998.0
1764508680,3027.29,3038.31,3027.29,3038.3,12239460.0
1764508860,3038.3,3046.54,3037.26,3045.07,17217446.0
1764509040,3044.86,3048.88,3040.84,3042.87,10964482.0
1764509220,3042.88,3046.16,3041.39,3045.37,4392496.0
1764509400,3045.37,3048.13,3041.25,3044.1,8228132.0
1764509580,3044.22,3048.17,3042.91,3046.91,5167042.0
1764509760,3046.91,3049.38,3045.47,3046.56,3728028.0
1764509940,3046.32,3051.89,3044.02,3044.64,9176200.0
1764510120,3044.96,3045.8,3041.9,3043.02,3939080.0
1764510300,3043.01,3045.58,3042.7,3045.18,3886896.0
1764510480,3045.19,3045.46,3038.92,3040.59,6532958.0
1764510660,3040.59,3042.46,3040.07,3042.2,3360462.0
1764510840,3042.2,3048.44,3042.19,3048.44,3651982.0
1764511020,3048.43,3048.44,3045.72,3047.93,1952732.0
1764511200,3047.93,3049.99,3043.87,3044.31,4892084.0
1764511380,3044.31,3045.59,3043.25,3044.13,1871134.0
1764511560,3044.01,3045.15,3042.35,3042.35,2373668.0
1764511740,3042.35,3043.46,3041.33,3042.46,1844112.0
1764511920,3042.45,3044.57,3041.88,3044.51,1393754.0
1764512100,3044.51,3044.89,3040.71,3040.95,2869576.0
1764512280,3040.72,3041.14,3035.47,3038.39,6323524.0
1764512460,3038.39,3038.4,3032.59,3036.09,5030948.0
1764512640,3036.52,3039.88,3036.52,3038.71,1334898.0
1764512820,3038.71,3039.48,3037.55,3037.82,811294.0
1764513000,3037.87,3038.47,3034.85,3034.85,1817568.0
1764513180,3034.85,3037.36,3033.67,3033.67,3030558.0
1764513360,3033.67,3036.76,3027.16,3028.24,7837458.0
1764513540,3028.24,3029.79,3026.8,3027.99,5118654.0
1764513720,3028.17,3029.56,3027.0,3027.94,3809770.0
1764513900,3027.94,3031.56,3026.02,3031.36,3349070.0
1764514080,3031.35,3033.27,3030.39,3031.43,2662696.0
1764514260,3031.44,3032.0,3030.17,3030.62,1220792.0
1764514440,3030.62,3034.4,3030.62,3031.95,1394832.0
1764514620,3031.73,3036.8,3031.72,3036.64,2141750.0
1764514800,3036.64,3036.64,3031.5,3031.64,1575058.0
1764514980,3031.64,3032.55,3025.55,3025.88,4160464.0
1764515160,3025.56,3025.82,3023.09,3025.38,5129776.0
1764515340,3025.57,3027.86,3024.93,3026.79,2050524.0
1764515520,3026.69,3029.0,3026.54,3028.99,1311656.0
1764515700,3029.0,3030.2,3024.74,3024.75,2756494.0
1764515880,3024.75,3033.11,3024.13,3031.55,2329394.0
1764516060,3031.36,3034.2,3030.59,3033.51,1676856.0
1764516240,3033.66,3034.1,3031.86,3032.37,1268502.0
1764516420,3032.38,3035.71,3032.37,3034.46,1654424.0
1764516600,3034.47,3034.89,3025.99,3027.14,3215032.0
1764516780,3027.15,3027.73,3025.27,3026.81,2181320.0
1764516960,3026.81,3028.52,3025.76,3027.04,1318548.0
1764517140,3026.85,3027.53,3026.15,3027.21,1116334.0
1764517320,3027.22,3029.61,3026.95,3027.02,1429130.0
1764517500,3027.02,3028.77,3025.17,3027.2,1583842.0
1764517680,3027.66,3030.45,3027.65,3028.76,1430444.0
1764517860,3028.63,3028.74,3026.46,3027.39,1159230.0
1764518040,3027.2,3027.9,3026.09,3026.78,1009890.0
1764518220,3026.78,3028.13,3026.38,3027.87,730548.0
1764518400,3027.65,3030.52,3027.05,3030.52,1198224.0
1764518580,3030.52,3030.99,3028.88,3030.99,1207768.0
1764518760,3030.99,3032.74,3029.62,3031.19,1060620.0
1764518940,3031.19,3032.45,3030.94,3032.45,836670.0
1764519120,3032.45,3034.8,3032.44,3034.71,1465826.0
1764519300,3034.71,3041.09,3033.31,3039.28,4783126.0
1764519480,3039.59,3043.95,3037.35,3043.95,4414198.0
1764519660,3043.95,3046.1,3041.54,3041.7,5908168.0
1764519840,3041.7,3045.0,3041.46,3044.95,2299600.0
1764520020,3044.96,3045.66,3043.08,3044.41,1957716.0
1764520200,3045.62,3047.58,3042.47,3043.17,3709348.0
1764520380,3043.16,3043.83,3041.97,3043.29,1382406.0
1764520560,3043.28,3043.5,3040.89,3043.22,1488544.0
1764520740,3043.23,3048.0,3043.22,3045.89,2440412.0
1764520920,3045.88,3045.89,3041.36,3043.14,1397536.0
1764521100,3043.15,3046.99,3042.15,3045.9,2238926.0
1764521280,3045.9,3048.44,3045.89,3047.98,1574778.0
1764521460,3047.86,3048.09,3045.06,3045.6,1240696.0
1764521640,3045.6,3045.6,3042.33,3042.56,1618580.0
1764521820,3042.55,3043.75,3042.0,3042.75,1284022.0
1764522000,3042.75,3042.75,3037.29,3038.08,4357382.0
1764522180,3038.09,3038.77,3035.17,3037.14,1962382.0
1764522360,3037.14,3038.18,3031.34,3033.9,4709206.0
1764522540,3033.9,3034.76,3030.52,3032.02,2623576.0
1764522720,3032.02,3033.5,3030.12,3033.24,2828506.0
1764522900,3033.71,3039.47,3033.48,3038.1,2622750.0
1764523080,3038.09,3039.88,3036.15,3038.03,1361292.0
1764523260,3037.8,3038.34,3034.66,3037.42,573996.0
1764523440,3037.41,3038.1,3034.18,3034.36,848300.0
1764523620,3034.31,3034.83,3033.57,3034.11,956142.0
1764523800,3034.28,3036.3,3033.82,3033.85,820558.0
1764523980,3033.84,3035.45,3033.2,3033.92,946792.0
1764524160,3033.92,3035.0,3031.38,3035.0,1912356.0
1764524340,3035.54,3041.59,3035.54,3039.24,2954086.0
1764524520,3039.23,3039.24,3037.89,3037.95,699312.0
1764524700,3038.14,3040.92,3037.89,3039.41,870736.0
1764524880,3039.41,3043.0,3039.41,3041.63,1495460.0
1764525060,3042.0,3042.55,3038.84,3039.6,785594.0
1764525240,3039.61,3039.97,3039.05,3039.05,248076.0
1764525420,3039.05,3040.36,3039.05,3039.87,522758.0
1764525600,3039.87,3040.34,3037.73,3038.69,1002634.0
1764525780,3038.69,3038.69,3034.29,3035.4,1071318.0
1764525960,3035.39,3036.85,3034.28,3034.81,829198.0
1764526140,3034.81,3034.96,3031.48,3033.18,2076764.0
1764526320,3033.17,3035.28,3033.16,3033.53,869892.0
1764526500,3033.52,3034.5,3030.66,3033.76,1011732.0
1764526680,3033.76,3036.94,3033.31,3035.88,966516.0
1764526860,3035.88,3036.95,3033.61,3033.98,385000.0
1764527040,3034.07,3035.54,3033.43,3033.9,344262.0
1764527220,3033.9,3034.53,3033.42,3033.96,696030.0
1764527400,3033.95,3033.96,3030.87,3032.86,855880.0
1764527580,3032.86,3035.02,3032.15,3032.34,863880.0
1764527760,3032.34,3032.63,3030.63,3031.92,888522.0
1764527940,3031.92,3032.59,3028.03,3028.91,1880104.0
1764528120,3028.9,3030.16,3028.11,3029.8,641480.0
1764528300,3029.7,3033.59,3028.45,3032.56,931370.0
1764528480,3032.56,3033.26,3031.4,3032.5,577846.0
1764528660,3032.5,3035.62,3032.5,3035.62,1060510.0
1764528840,3035.74,3036.45,3035.1,3035.51,629220.0
1764529020,3035.51,3035.91,3035.06,3035.9,338182.0
1764529200,3035.9,3036.98,3033.53,3036.0,1787072.0
1764529380,3035.39,3039.49,3034.99,3036.29,1425174.0
1764529560,3036.3,3036.92,3034.65,3034.66,411522.0
1764529740,3034.65,3035.91,3030.23,3031.67,2458678.0
1764529920,3031.67,3034.13,3031.67,3033.21,662508.0
1764530100,3033.22,3034.35,3033.01,3034.22,378314.0
1764530280,3034.32,3034.36,3031.08,3032.49,533286.0
1764530460,3032.48,3032.49,3029.4,3030.61,672878.0
1764530640,3030.6,3031.71,3030.0,3030.01,696678.0
1764530820,3030.0,3031.04,3029.1,3030.76,739406.0
1764531000,3030.76,3031.16,3028.34,3028.67,1190004.0
1764531180,3028.67,3032.4,3028.67,3032.39,1146110.0
1764531360,3032.71,3035.35,3032.39,3035.35,1016184.0
1764531540,3035.34,3036.21,3033.83,3034.28,1248092.0
1764531720,3033.95,3033.95,3032.86,3032.87,243790.0
1764531900,3032.86,3035.41,3032.86,3034.35,279932.0
1764532080,3034.35,3034.35,3030.89,3031.24,667330.0
1764532260,3031.24,3031.86,3030.33,3030.33,464798.0
1764532440,3030.33,3033.71,3030.0,3033.71,751124.0
1764532620,3033.51,3033.83,3032.92,3033.45,500290.0
1764532800,3033.45,3034.62,3033.35,3033.49,575662.0
1764532980,3033.49,3037.95,3033.3,3037.53,966330.0
1764533160,3037.52,3039.0,3037.52,3038.01,1021756.0
1764533340,3038.0,3039.42,3037.03,3038.82,1290792.0
1764533520,3038.98,3040.0,3038.69,3038.92,1007412.0
1764533700,3038.86,3039.41,3036.6,3036.6,1507392.0
1764533880,3036.55,3038.46,3032.87,3032.87,510924.0
1764534060,3032.55,3033.99,3031.52,3033.33,573682.0
1764534240,3033.33,3033.99,3030.15,3030.16,1343808.0
1764534420,3030.15,3030.76,3028.35,3028.86,1694736.0
1764534600,3028.85,3030.1,3027.65,3029.56,1399914.0
1764534780,3029.8,3029.8,3026.41,3026.41,2098738.0
1764534960,3026.0,3027.49,3025.3,3025.31,1131236.0
1764535140,3025.31,3026.98,3022.0,3026.6,3797092.0
1764535320,3026.61,3026.74,3025.2,3026.01,485730.0
1764535500,3026.0,3027.92,3025.09,3027.44,643296.0
1764535680,3027.45,3028.33,3024.13,3024.36,857248.0
1764535860,3024.37,3025.25,3023.0,3023.8,508400.0
1764536040,3023.81,3027.95,3023.8,3027.9,869216.0
1764536220,3027.9,3029.36,3027.32,3027.83,466516.0
1764536400,3027.46,3028.2,3025.47,3025.48,639008.0
1764536580,3025.48,3026.23,3024.46,3025.6,465546.0
1764536760,3025.59,3027.14,3024.32,3024.68,410176.0
1764536940,3024.68,3024.9,3017.55,3018.33,6082270.0
1764537120,3018.33,3019.62,3013.7,3019.43,5005540.0
1764537300,3019.53,3021.63,3017.98,3019.11,1425942.0
1764537480,3019.11,3020.24,3015.7,3016.38,1525184.0
1764537660,3016.51,3017.27,3013.71,3015.45,2556746.0
1764537840,3014.89,3019.22,3013.75,3018.35,1598806.0
1764538020,3018.35,3021.5,3017.86,3021.39,1178902.0
1764538200,3021.44,3022.0,3021.0,3021.8,713322.0
1764538380,3021.8,3024.83,3021.79,3023.25,1595908.0
1764538560,3023.25,3023.25,3020.27,3020.46,539304.0
1764538740,3020.44,3020.44,3017.05,3017.9,878650.0
1764538920,3017.89,3020.36,3017.89,3020.03,641910.0
1764539100,3020.03,3022.29,3019.69,3021.48,1044332.0
1764539280,3021.48,3022.25,3019.95,3020.97,554292.0
1764539460,3021.0,3021.33,3018.51,3019.32,702148.0
1764539640,3019.32,3023.16,3019.32,3020.72,3429776.0
1764539820,3020.73,3021.12,3019.18,3021.12,325750.0
1764540000,3021.11,3024.02,3021.11,3023.27,728404.0
1764540180,3023.27,3025.2,3022.48,3024.35,878158.0
1764540360,3024.34,3027.99,3023.97,3026.45,1186932.0
1764540540,3026.44,3028.0,3026.13,3028.0,685186.0
1764540720,3028.0,3030.93,3027.99,3030.19,1488910.0
1764540900,3030.0,3034.71,3028.42,3032.27,2114450.0
1764541080,3032.27,3032.28,3028.56,3029.75,699944.0
1764541260,3029.75,3030.23,3026.19,3030.11,2783480.0
1764541440,3029.98,3029.98,3029.05,3029.43,462928.0
1764541620,3029.42,3029.85,3027.05,3027.05,792894.0
1764541800,3026.71,3026.71,3022.73,3024.05,1537906.0
1764541980,3024.05,3025.45,3022.91,3025.0,471156.0
1764542160,3025.0,3026.46,3020.71,3021.75,1723072.0
1764542340,3021.75,3024.73,3021.75,3024.56,830870.0
1764542520,3024.56,3028.99,3024.55,3024.76,1118234.0
1764542700,3024.76,3024.76,3021.38,3023.41,579836.0
1764542880,3023.4,3026.36,3023.4,3025.38,402260.0
1764543060,3025.39,3026.88,3025.23,3025.68,465346.0
1764543240,3025.68,3030.0,3025.01,3029.65,654436.0
1764543420,3029.65,3034.74,3028.61,3031.91,1617856.0
1764543600,3032.37,3034.04,3028.44,3028.44,2482996.0
1764543780,3028.45,3028.82,3017.0,3017.71,3433416.0
1764543960,3017.71,3019.99,3015.11,3015.79,3026396.0
1764544140,3016.21,3019.51,3015.83,3019.5,2762938.0
1764544320,3019.16,3020.8,3017.83,3019.42,1157882.0
1764544500,3019.41,3021.0,3017.19,3019.67,947258.0
1764544680,3020.01,3020.15,3017.43,3018.33,1038140.0
1764544860,3018.33,3020.0,3015.49,3016.64,1802910.0
1764545040,3016.65,3019.07,3007.81,3009.14,8781676.0
1764545220,3009.14,3010.95,3006.73,3006.73,3843880.0
1764545400,3006.65,3008.75,3003.51,3003.52,6033106.0
1764545580,3002.71,3006.91,3001.08,3002.12,6899384.0
1764545760,3002.17,3003.34,2994.47,3000.59,10561216.0
1764545940,3000.55,3000.55,2994.27,2994.61,4515934.0
1764546120,2994.62,2999.39,2994.61,2997.83,3609132.0
1764546300,2997.82,3001.18,2996.31,2999.69,4586224.0
1764546480,2999.7,3001.47,2993.73,2995.32,4115704.0
1764546660,2995.17,2996.6,2990.69,2991.54,3621424.0
1764546840,2991.53,2994.28,2989.33,2992.29,7348810.0
1764547020,2992.29,2993.06,2988.28,2990.15,5446728.0
1764547200,2990.02,2997.78,2989.0,2994.34,5604818.0
1764547380,2994.34,2994.34,2977.0,2977.0,23677488.0
1764547560,2975.72,2976.28,2915.37,2930.11,65905498.0
1764547740,2931.72,2942.38,2899.22,2926.02,51596864.0
1764547920,2926.26,2927.53,2908.0,2915.08,21629340.0
1764548100,2915.08,2922.76,2908.09,2908.43,15889910.0
1764548280,2908.42,2911.03,2894.98,2903.13,29955916.0
1764548460,2903.22,2903.22,2883.02,2890.34,30394622.0
1764548640,2890.23,2906.92,2888.8,2896.2,12528970.0
1764548820,2896.51,2898.15,2890.0,2891.77,7390312.0
1764549000,2891.34,2894.78,2867.26,2875.65,34635002.0
1764549180,2875.56,2880.57,2861.69,2871.22,20215466.0
1764549360,2871.22,2881.89,2864.17,2866.22,20016160.0
1764549540,2865.81,2880.0,2864.79,2880.0,11812148.0
1764549720,2879.64,2881.38,2862.39,2863.58,12912666.0
1764549900,2863.63,2864.46,2850.0,2854.76,26919682.0
1764550080,2854.59,2858.91,2850.28,2853.31,14583826.0
1764550260,2853.3,2853.3,2836.53,2837.52,25110240.0
1764550440,2838.3,2839.33,2830.0,2834.47,20883594.0
1764550620,2834.48,2846.87,2834.48,2842.68,7306684.0
1764550800,2834.82,2849.39,2832.68,2847.68,14970158.0
1764550980,2848.61,2857.08,2847.69,2854.41,16358128.0
1764551160,2854.34,2858.71,2848.32,2857.82,13225312.0
1764551340,2857.89,2858.82,2844.13,2848.57,10522122.0
1764551520,2848.57,2853.47,2844.52,2847.4,7299650.0
1764551700,2847.35,2857.25,2846.47,2854.75,7978836.0
1764551880,2854.76,2857.15,2844.69,2849.96,7596710.0
1764552060,2849.97,2854.0,2849.54,2851.59,3763082.0
1764552240,2851.59,2852.59,2841.18,2847.17,7666578.0
1764552420,2847.28,2850.6,2845.04,2845.23,4109452.0
1764552600,2845.81,2849.0,2840.87,2847.41,5329296.0
1764552780,2847.61,2852.69,2845.59,2852.47,4409928.0
1764552960,2852.46,2857.12,2849.77,2850.52,6212996.0
1764553140,2849.91,2852.99,2846.02,2852.99,3188876.0
1764553320,2852.99,2854.57,2849.25,2849.8,2336762.0
1764553500,2849.56,2852.21,2847.09,2852.21,2438164.0
1764553680,2852.65,2852.66,2845.89,2848.16,3130218.0
1764553860,2848.16,2848.84,2845.6,2848.05,2396254.0
1764554040,2848.06,2852.99,2847.0,2850.14,2541692.0
1764554220,2850.14,2854.88,2848.09,2849.41,4162284.0
1764554400,2849.41,2850.42,2846.16,2850.0,3996500.0
1764554580,2850.49,2872.94,2849.97,2870.14,28081114.0
1764554760,2869.68,2870.0,2858.07,2861.89,9664412.0
1764554940,2861.89,2865.41,2858.6,2861.26,4725400.0
1764555120,2861.25,2872.48,2861.25,2865.73,10651144.0
1764555300,2865.71,2867.68,2861.72,2862.36,4612774.0
1764555480,2862.35,2863.79,2857.18,2857.52,2997928.0
1764555660,2857.53,2859.77,2856.0,2857.14,2468132.0
1764555840,2857.13,2857.79,2853.63,2854.52,3937850.0
1764556020,2854.53,2856.67,2852.3,2852.45,2183868.0
1764556200,2852.43,2856.51,2851.32,2855.87,3624036.0
1764556380,2856.05,2861.25,2855.75,2858.54,5160738.0
1764556560,2858.48,2859.41,2837.97,2838.55,9227546.0
1764556740,2838.81,2858.76,2827.36,2854.34,42975590.0
1764556920,2854.04,2856.35,2850.52,2850.67,4426756.0
1764557100,2850.67,2851.31,2836.51,2837.02,10550514.0
1764557280,2837.02,2839.67,2834.16,2837.49,7750716.0
1764557460,2837.78,2839.0,2835.43,2837.38,3184396.0
1764557640,2837.13,2842.86,2836.56,2839.88,6475554.0
1764557820,2839.88,2840.75,2836.21,2836.8,2456394.0
1764558000,2836.79,2838.03,2832.91,2833.51,3841850.0
1764558180,2833.76,2840.23,2833.76,2838.42,6836310.0
1764558360,2838.06,2838.06,2821.97,2826.88,15842418.0
1764558540,2826.65,2826.65,2816.31,2824.04,18961618.0
1764558720,2823.91,2827.42,2822.71,2824.3,7848754.0
1764558900,2824.29,2827.63,2818.09,2820.09,5831636.0
1764559080,2820.01,2833.16,2819.46,2824.86,8750846.0
1764559260,2824.69,2831.15,2824.4,2828.84,4803582.0
1764559440,2828.85,2830.73,2825.6,2826.47,2651848.0
1764559620,2826.43,2828.1,2823.02,2826.32,4057804.0
1764559800,2826.4,2827.47,2821.59,2824.04,4667330.0
1764559980,2824.04,2828.2,2821.82,2822.77,5250626.0
1764560160,2822.77,2828.08,2819.75,2819.75,5215396.0
1764560340,2819.94,2829.1,2812.51,2828.48,11560318.0
1764560520,2828.39,2830.8,2825.34,2830.6,7480672.0
1764560700,2830.6,2831.0,2824.82,2826.19,3570080.0
1764560880,2826.19,2827.01,2821.42,2822.3,2475478.0
1764561060,2822.3,2827.96,2818.66,2823.52,5708918.0
1764561240,2823.52,2827.08,2822.64,2826.24,1773630.0
1764561420,2825.81,2827.88,2823.84,2824.82,2571252.0
1764561600,2824.45,2824.99,2821.42,2822.53,4279182.0
1764561780,2822.53,2827.22,2819.73,2819.92,3319496.0
1764561960,2819.92,2823.83,2819.92,2820.96,3114316.0
1764562140,2820.96,2825.0,2813.39,2821.33,6980888.0
1764562320,2821.33,2822.79,2816.31,2818.2,4102738.0
1764562500,2817.96,2819.23,2808.22,2812.0,11312902.0
1764562680,2812.0,2818.79,2812.0,2814.1,8473824.0
1764562860,2814.11,2816.67,2810.77,2812.39,4553916.0
1764563040,2812.4,2812.74,2806.65,2809.76,10419276.0
1764563220,2809.92,2812.95,2806.75,2807.41,5271828.0
1764563400,2807.25,2812.0,2805.86,2811.59,6296072.0
1764563580,2811.5,2815.27,2808.64,2814.41,4659104.0
1764563760,2814.33,2815.25,2807.34,2814.0,3564744.0
1764563940,2814.0,2816.87,2813.65,2815.24,4542784.0
1764564120,2814.99,2816.11,2812.58,2813.89,3082132.0
1764564300,2813.89,2814.94,2811.57,2813.88,2055092.0
1764564480,2814.04,2815.0,2812.33,2812.33,2001402.0
1764564660,2812.33,2817.49,2812.03,2815.92,3573192.0
1764564840,2815.92,2821.86,2812.82,2821.52,5996222.0
1764565020,2821.53,2823.65,2818.29,2820.82,4211054.0
1764565200,2820.81,2824.18,2819.52,2821.9,3250448.0
1764565380,2821.89,2824.02,2821.81,2823.63,2687490.0
1764565560,2823.85,2825.27,2812.46,2815.75,7886018.0
1764565740,2815.75,2823.5,2815.47,2821.52,3484710.0
1764565920,2821.23,2821.23,2815.17,2815.26,2110616.0
1764566100,2815.63,2817.06,2813.84,2814.34,1802694.0
1764566280,2814.34,2814.98,2809.11,2811.39,4910768.0
1764566460,2811.39,2815.93,2811.39,2813.01,1832584.0
1764566640,2813.36,2822.42,2813.35,2821.78,7328450.0
1764566820,2821.83,2821.87,2819.89,2821.45,2220172.0
1764567000,2821.45,2821.46,2817.67,2819.41,2139128.0
1764567180,2819.41,2821.23,2818.0,2819.57,2034066.0
1764567360,2819.56,2820.12,2812.7,2813.23,2046020.0
1764567540,2813.24,2814.73,2811.4,2814.28,2229374.0
1764567720,2814.28,2815.68,2812.77,2813.98,1596662.0
1764567900,2813.97,2827.76,2813.97,2826.65,11381392.0
1764568080,2827.19,2829.67,2825.29,2825.65,7127916.0
1764568260,2826.07,2829.2,2826.0,2828.73,4193292.0
1764568440,2828.74,2828.74,2825.1,2825.3,1562972.0
1764568620,2825.31,2828.2,2825.01,2826.77,2263744.0
1764568800,2826.77,2834.76,2826.0,2831.71,7668056.0
1764568980,2831.81,2831.99,2823.68,2824.3,3851476.0
1764569160,2824.31,2826.99,2824.21,2826.1,2413670.0
1764569340,2826.1,2827.26,2824.36,2826.84,2397296.0
1764569520,2826.46,2828.59,2825.29,2828.58,1602092.0
1764569700,2828.58,2831.57,2827.29,2829.29,3800650.0
1764569880,2828.89,2831.13,2825.21,2827.26,1792878.0
1764570060,2827.46,2828.63,2824.65,2825.0,1892340.0
1764570240,2825.08,2828.38,2824.89,2825.83,1032794.0
1764570420,2825.82,2825.99,2823.57,2825.17,1577870.0
1764570600,2825.17,2825.51,2821.22,2824.57,2901068.0
1764570780,2824.57,2826.32,2821.81,2823.25,1352744.0
1764570960,2823.93,2829.0,2823.0,2828.22,1158820.0
1764571140,2828.23,2829.0,2825.0,2825.82,1079328.0
1764571320,2825.82,2827.81,2824.65,2827.81,739444.0
1764571500,2827.38,2829.32,2827.0,2828.84,888114.0
1764571680,2828.84,2829.62,2824.23,2824.44,1595112.0
1764571860,2824.45,2825.99,2822.22,2824.01,1329242.0
1764572040,2824.01,2826.87,2822.23,2824.91,1716514.0
1764572220,2824.91,2825.98,2823.0,2823.42,550184.0
1764572400,2823.43,2825.58,2822.13,2825.43,980758.0
1764572580,2825.43,2825.87,2822.0,2822.85,1466978.0
1764572760,2822.85,2823.08,2818.62,2819.66,3802664.0
1764572940,2819.26,2825.58,2819.16,2822.41,2256784.0
1764573120,2822.4,2825.48,2821.57,2823.56,1666620.0
1764573300,2823.62,2825.43,2821.53,2823.73,1708688.0
1764573480,2823.78,2825.7,2822.73,2825.17,1264716.0
1764573660,2825.18,2826.12,2822.52,2824.71,1601980.0
1764573840,2824.7,2829.55,2824.69,2828.25,2392556.0
1764574020,2828.26,2832.23,2827.83,2827.91,4929646.0
1764574200,2827.91,2832.01,2827.55,2831.5,2537396.0
1764574380,2831.5,2833.88,2831.5,2832.0,3596094.0
1764574560,2832.01,2839.17,2832.01,2837.8,7651320.0
1764574740,2837.58,2837.8,2833.3,2836.21,4719230.0
1764574920,2836.22,2838.07,2835.9,2837.55,2480650.0
1764575100,2837.5,2842.04,2836.35,2839.53,8458370.0
1764575280,2839.22,2840.51,2837.1,2837.1,2670428.0
1764575460,2837.11,2842.33,2837.11,2839.12,4227756.0
1764575640,2838.32,2840.33,2835.98,2840.3,2674536.0
1764575820,2840.31,2840.73,2837.49,2838.43,3048978.0
1764576000,2838.43,2840.36,2836.7,2838.45,1942526.0
1764576180,2838.29,2838.48,2834.32,2835.65,3292372.0
1764576360,2835.64,2844.72,2835.5,2842.48,4615074.0
1764576540,2842.46,2842.49,2833.2,2833.2,4057768.0
1764576720,2833.6,2835.24,2833.07,2833.08,2476828.0
1764576900,2833.08,2836.5,2832.0,2835.37,3627052.0
1764577080,2835.38,2836.43,2833.6,2834.78,1565716.0
1764577260,2834.79,2835.82,2830.88,2831.83,1847802.0
1764577440,2831.88,2832.8,2831.08,2832.3,1347270.0
1764577620,2832.29,2836.26,2832.03,2836.22,1492404.0
1764577800,2836.25,2837.19,2833.39,2833.78,1217074.0
1764577980,2833.61,2839.0,2832.22,2838.49,1531172.0
1764578160,2838.76,2841.49,2837.24,2839.91,3480056.0
1764578340,2840.28,2841.32,2838.28,2839.74,2040440.0
1764578520,2839.53,2841.91,2839.53,2840.36,1415646.0
1764578700,2840.36,2841.48,2839.06,2839.37,1521362.0
1764578880,2839.37,2841.38,2838.57,2838.79,1280106.0
1764579060,2838.79,2839.92,2838.36,2839.73,1127294.0
1764579240,2839.73,2839.73,2836.1,2837.46,2086954.0
1764579420,2837.46,2840.0,2832.64,2839.1,5174388.0
1764579600,2839.1,2852.01,2834.25,2843.85,22633004.0
1764579780,2844.17,2845.46,2838.64,2844.32,7068592.0
1764579960,2844.55,2844.77,2837.89,2839.33,8402146.0
1764580140,2839.33,2839.68,2829.58,2830.5,7941990.0
1764580320,2830.49,2833.0,2830.49,2833.0,1759424.0
1764580500,2833.0,2836.38,2831.86,2832.93,2374226.0
1764580680,2833.05,2833.69,2827.15,2828.89,3576776.0
1764580860,2828.97,2835.33,2828.97,2835.33,5165130.0
1764581040,2835.33,2835.33,2828.42,2828.42,1711196.0
1764581220,2828.36,2836.62,2828.07,2836.54,4128132.0
1764581400,2836.52,2837.47,2835.03,2837.19,5847672.0
1764581580,2837.19,2838.02,2835.11,2837.73,2483764.0
1764581760,2837.73,2839.45,2836.22,2836.22,7385978.0
1764581940,2835.7,2838.49,2835.22,2838.49,3886722.0
1764582120,2838.66,2841.0,2837.41,2840.8,1937384.0
1764582300,2840.8,2843.41,2837.3,2841.86,7053234.0
1764582480,2841.85,2841.85,2836.81,2837.65,1182338.0
1764582660,2837.65,2838.93,2835.61,2835.62,2199694.0
1764582840,2835.62,2836.65,2834.45,2836.39,978464.0
1764583020,2836.39,2838.25,2835.44,2837.88,1964564.0
1764583200,2837.87,2843.13,2837.87,2842.59,4694196.0
1764583380,2842.59,2844.35,2841.5,2843.99,2873528.0
1764583560,2843.99,2844.82,2842.03,2842.95,2139132.0
1764583740,2842.97,2842.97,2839.27,2839.74,1432456.0
1764583920,2839.74,2840.0,2837.26,2837.26,1238280.0
1764584100,2837.46,2838.17,2836.61,2837.79,1571150.0
1764584280,2837.79,2838.16,2836.12,2836.13,705516.0
1764584460,2836.12,2838.18,2836.0,2837.07,649934.0
1764584640,2837.2,2838.0,2836.43,2837.19,1322580.0
1764584820,2837.18,2837.19,2835.68,2836.76,1432340.0
1764585000,2836.76,2838.7,2836.19,2838.6,2429076.0
1764585180,2838.6,2839.0,2836.33,2839.0,1892308.0
1764585360,2838.99,2840.0,2838.0,2838.75,1389366.0
1764585540,2838.74,2840.92,2838.03,2840.92,4386118.0
1764585720,2840.91,2841.42,2839.87,2840.64,2583606.0
1764585900,2840.63,2842.24,2840.45,2841.6,3240492.0
1764586080,2841.6,2842.1,2841.46,2841.99,1225258.0
1764586260,2842.0,2842.0,2841.1,2841.99,1218560.0
1764586440,2841.99,2842.49,2841.99,2842.13,1181278.0
1764586620,2842.13,2843.0,2841.28,2841.9,2229882.0
1764586800,2841.89,2843.0,2839.16,2839.16,1705244.0
1764586980,2839.13,2839.64,2835.38,2835.99,2164380.0
1764587160,2835.98,2836.81,2834.31,2835.0,2001560.0
1764587340,2835.01,2836.73,2833.86,2835.6,3951670.0
1764587520,2835.6,2836.0,2835.12,2835.99,1327442.0
1764587700,2835.99,2842.88,2835.7,2841.43,5509102.0
1764587880,2841.43,2842.0,2839.62,2840.53,2919672.0
1764588060,2840.54,2843.0,2840.48,2842.98,2672802.0
1764588240,2842.98,2848.74,2842.76,2843.59,6085184.0
1764588420,2843.59,2844.94,2841.34,2841.34,1944488.0
1764588600,2843.07,2843.07,2841.01,2841.57,4092220.0
1764588780,2841.56,2842.18,2840.08,2841.59,1475340.0
1764588960,2841.59,2843.0,2840.79,2842.99,2800276.0
1764589140,2843.0,2843.0,2839.28,2839.53,2271022.0
1764589320,2839.52,2840.49,2835.19,2836.01,3741716.0
1764589500,2836.02,2838.48,2835.58,2835.78,2163584.0
1764589680,2835.87,2840.7,2835.87,2840.7,1407456.0
1764589860,2840.84,2841.29,2837.14,2837.85,907806.0
1764590040,2837.71,2838.0,2836.45,2837.85,909714.0
1764590220,2837.85,2837.85,2835.78,2836.47,3052766.0
1764590400,2836.64,2838.08,2829.61,2829.62,7495666.0
1764590580,2829.98,2833.2,2822.12,2825.2,13675306.0
1764590760,2825.36,2826.97,2822.93,2824.09,7528778.0
1764590940,2824.2,2825.82,2819.6,2820.89,9200456.0
1764591120,2821.05,2821.05,2815.77,2818.75,9201096.0
1764591300,2818.87,2823.5,2818.87,2821.79,5241976.0
1764591480,2821.8,2823.3,2819.92,2821.0,3761286.0
1764591660,2821.01,2826.89,2821.01,2824.41,4081408.0
1764591840,2824.41,2824.5,2819.4,2819.41,2777386.0
1764592020,2819.94,2820.26,2817.82,2820.26,2908852.0
1764592200,2820.06,2820.09,2815.01,2815.51,7903906.0
1764592380,2815.5,2819.17,2812.08,2819.06,8336984.0
1764592560,2819.55,2823.52,2817.38,2818.56,4727620.0
1764592740,2818.55,2818.56,2810.47,2813.0,5465042.0
1764592920,2813.0,2817.14,2810.0,2816.61,5595724.0
1764593100,2817.17,2818.05,2809.33,2812.06,11100622.0
1764593280,2812.19,2815.05,2792.59,2814.59,49201760.0
1764593460,2814.44,2826.77,2814.44,2823.8,18512700.0
1764593640,2823.81,2827.47,2815.49,2818.34,7725026.0
1764593820,2818.34,2826.0,2818.3,2819.52,8886704.0
1764594000,2819.52,2834.45,2818.0,2831.97,15388604.0
1764594180,2832.33,2838.42,2826.39,2827.11,17433720.0
1764594360,2826.92,2834.83,2824.74,2832.49,8106216.0
1764594540,2832.48,2834.22,2820.97,2822.66,10788444.0
1764594720,2822.5,2828.13,2821.78,2826.53,8907628.0
1764594900,2826.79,2829.0,2821.97,2826.7,7777558.0
1764595080,2825.89,2827.0,2821.36,2825.12,4281146.0
1764595260,2825.13,2827.79,2822.39,2827.78,2485626.0
1764595440,2827.79,2827.86,2820.26,2824.99,4496528.0
1764595620,2824.99,2825.45,2821.0,2822.03,1215530.0
1764595800,2822.04,2822.9,2814.29,2815.31,6689960.0
1764595980,2815.48,2817.88,2806.8,2812.78,10376520.0
1764596160,2812.78,2815.36,2810.25,2810.63,5880826.0
1764596340,2810.38,2812.53,2806.83,2810.88,5836110.0
1764596520,2810.89,2814.66,2808.08,2808.99,3766084.0
1764596700,2808.99,2812.07,2808.27,2810.16,3950848.0
1764596880,2810.16,2810.42,2803.78,2809.77,6590986.0
1764597060,2809.76,2815.86,2806.05,2813.76,7850096.0
1764597240,2813.76,2814.35,2806.96,2809.87,7538118.0
1764597420,2809.86,2813.32,2809.8,2812.02,3027348.0
1764597600,2812.03,2813.86,2809.8,2812.49,4121314.0
1764597780,2812.5,2821.54,2812.5,2812.5,8164874.0
1764597960,2812.41,2814.72,2808.0,2812.38,4296198.0
1764598140,2812.37,2821.35,2812.37,2818.6,5064374.0
1764598320,2818.44,2824.0,2818.29,2819.5,6557788.0
1764598500,2819.51,2820.5,2812.73,2813.49,4664992.0
1764598680,2813.2,2817.77,2813.2,2815.01,1431048.0
1764598860,2815.01,2817.36,2814.13,2814.27,1366722.0
1764599040,2814.26,2816.83,2812.85,2815.28,1425580.0
1764599220,2815.28,2819.98,2814.6,2819.34,2123208.0
1764599400,2819.0,2820.4,2805.0,2811.99,10477930.0
1764599580,2810.37,2823.0,2809.2,2819.89,8793526.0
1764599760,2819.81,2831.07,2819.6,2821.02,14322076.0
1764599940,2821.11,2822.0,2812.94,2818.26,7691242.0
1764600120,2817.75,2818.07,2810.44,2811.01,4782638.0
1764600300,2811.02,2822.32,2807.2,2816.47,5745872.0
1764600480,2816.34,2817.81,2808.0,2810.94,6219862.0
1764600660,2811.11,2815.78,2809.42,2809.44,4386084.0
1764600840,2809.89,2821.79,2805.11,2821.01,9447526.0
1764601020,2821.0,2821.97,2815.17,2816.84,5528832.0
1764601200,2816.84,2819.27,2812.5,2815.8,4616152.0
1764601380,2816.07,2816.07,2807.66,2809.51,5842518.0
1764601560,2809.55,2814.32,2809.11,2812.02,2627340.0
1764601740,2811.88,2814.3,2809.02,2810.74,2547966.0
1764601920,2810.94,2814.03,2796.91,2800.18,8600172.0
1764602100,2800.11,2804.42,2772.92,2801.06,37710658.0
1764602280,2801.02,2803.2,2790.47,2792.49,11661928.0
1764602460,2792.61,2793.09,2778.0,2781.55,21339266.0
1764602640,2782.53,2787.86,2770.5,2774.03,29828182.0
1764602820,2774.55,2775.36,2765.91,2769.2,18041766.0
1764603000,2769.19,2770.44,2760.78,2764.49,21862670.0
1764603180,2763.7,2765.29,2726.04,2746.28,58633940.0
1764603360,2745.95,2756.76,2742.87,2744.0,19186382.0
1764603540,2743.79,2750.36,2725.42,2732.27,29216226.0
1764603720,2732.47,2734.11,2718.25,2725.95,34246544.0
1764603900,2725.95,2730.24,2720.2,2728.93,20355030.0
1764604080,2728.93,2748.86,2728.93,2741.42,29624928.0
1764604260,2741.32,2756.67,2741.32,2750.06,21386176.0
1764604440,2750.36,2755.0,2745.29,2745.47,14066762.0
1764604620,2745.59,2746.66,2740.05,2744.97,10381158.0
1764604800,2745.92,2748.65,2740.56,2740.56,10044038.0
1764604980,2740.56,2742.16,2736.57,2739.18,7682770.0
1764605160,2738.95,2740.68,2726.09,2729.98,12663822.0
1764605340,2729.97,2729.98,2724.11,2724.62,8333142.0
1764605520,2724.61,2729.44,2723.0,2725.26,8438126.0
1764605700,2724.25,2727.03,2719.0,2726.81,8740628.0
1764605880,2726.8,2729.46,2723.6,2727.4,10229196.0
1764606060,2727.02,2735.13,2723.44,2726.92,10216994.0
1764606240,2726.28,2732.47,2722.11,2730.99,6329216.0
1764606420,2730.82,2739.56,2729.8,2733.76,8429114.0
1764606600,2733.61,2744.11,2733.45,2739.23,8827632.0
1764606780,2739.23,2742.0,2733.79,2735.59,6193500.0
1764606960,2736.14,2752.93,2729.02,2748.05,14796130.0
1764607140,2749.0,2755.46,2746.39,2748.44,12195250.0
1764607320,2748.43,2754.0,2744.37,2744.73,5259666.0
1764607500,2744.72,2747.22,2742.01,2743.72,4538700.0
1764607680,2743.57,2743.61,2732.05,2735.99,10588302.0
1764607860,2735.76,2735.88,2727.24,2728.35,8615290.0
1764608040,2728.34,2730.12,2726.22,2728.52,6198302.0
1764608220,2728.52,2729.4,2725.02,2729.4,3851004.0
1764608400,2730.63,2740.43,2730.19,2731.86,9088080.0
1764608580,2731.85,2740.24,2731.49,2738.1,3554644.0
1764608760,2738.21,2744.41,2737.26,2739.74,4332168.0
1764608940,2739.74,2739.74,2733.06,2737.93,3593828.0
1764609120,2737.93,2740.74,2731.66,2731.76,3000270.0
1764609300,2731.76,2738.29,2727.36,2735.2,6908730.0
1764609480,2735.2,2739.64,2733.77,2738.37,6182838.0
1764609660,2738.52,2741.8,2735.58,2735.58,3098980.0
1764609840,2735.59,2739.58,2735.41,2738.89,1994434.0
1764610020,2738.89,2746.69,2738.53,2743.32,4601164.0
1764610200,2743.32,2743.88,2734.9,2736.59,3717166.0
1764610380,2736.59,2742.25,2733.15,2742.24,3295234.0
1764610560,2742.39,2743.07,2739.12,2739.23,2806762.0
1764610740,2739.23,2743.32,2738.25,2739.58,1841658.0
1764610920,2739.91,2747.5,2736.54,2746.99,2829272.0
1764611100,2747.29,2751.87,2745.21,2745.75,5355764.0
1764611280,2745.74,2750.78,2745.0,2745.71,3347978.0
1764611460,2745.72,2746.92,2743.23,2745.53,1641896.0
1764611640,2745.53,2747.78,2740.44,2741.49,2692364.0
1764611820,2741.49,2742.14,2737.8,2738.11,2883970.0
1764612000,2738.12,2743.79,2738.12,2741.87,2484432.0
1764612180,2741.87,2742.17,2737.54,2737.55,1105030.0
1764612360,2737.27,2744.49,2736.92,2740.2,2293180.0
1764612540,2740.2,2745.57,2738.94,2745.56,2236538.0
1764612720,2745.56,2756.7,2745.47,2753.34,8590388.0
1764612900,2753.35,2755.78,2750.48,2752.18,4187032.0
1764613080,2752.18,2754.71,2749.3,2751.09,2235862.0
1764613260,2751.1,2753.79,2745.28,2753.41,21140092.0
1764613440,2753.4,2754.0,2747.31,2747.31,2760934.0
1764613620,2747.11,2750.1,2746.0,2749.43,1676200.0
1764613800,2749.99,2750.49,2741.0,2742.85,3556616.0
1764613980,2743.26,2743.32,2739.4,2739.4,1829068.0
1764614160,2739.4,2739.41,2734.0,2737.0,4193370.0
1764614340,2736.99,2738.01,2731.04,2731.04,5441758.0
1764614520,2731.14,2731.47,2723.95,2726.19,7764040.0
1764614700,2726.66,2735.45,2724.98,2734.09,7374394.0
1764614880,2734.14,2734.72,2730.01,2732.91,1731546.0
1764615060,2732.92,2734.8,2727.32,2729.99,2400310.0
1764615240,2729.99,2739.31,2729.48,2739.0,3592942.0
1764615420,2739.39,2755.55,2739.33,2748.37,16755354.0
1764615600,2748.37,2751.61,2743.36,2745.89,4728500.0
1764615780,2745.9,2749.81,2745.14,2745.78,2403030.0
1764615960,2745.79,2750.74,2741.29,2741.29,3804296.0
1764616140,2741.29,2748.48,2737.48,2746.61,2317702.0
1764616320,2746.61,2747.71,2744.43,2744.98,1708808.0
1764616500,2744.98,2746.73,2741.19,2746.4,2259988.0
1764616680,2747.09,2748.99,2738.31,2738.67,3670146.0
1764616860,2738.66,2743.01,2734.29,2741.79,6507030.0
1764617040,2741.76,2745.1,2737.61,2737.61,2308260.0
1764617220,2737.61,2741.0,2737.1,2737.96,1337684.0
1764617400,2737.97,2739.6,2734.26,2734.3,4386740.0
1764617580,2734.01,2739.15,2730.73,2737.7,3187240.0
1764617760,2737.97,2748.36,2737.8,2738.39,4608764.0
1764617940,2738.71,2742.69,2737.15,2739.37,1548590.0
1764618120,2739.37,2740.36,2732.93,2734.9,3019526.0
1764618300,2734.89,2736.53,2729.55,2733.12,2756666.0
1764618480,2733.11,2737.95,2732.0,2737.95,1449790.0
1764618660,2737.95,2738.29,2734.22,2737.14,1123232.0
1764618840,2737.08,2741.92,2736.84,2739.96,2616556.0
1764619020,2739.95,2743.0,2737.73,2739.8,1181012.0
1764619200,2738.97,2752.27,2738.97,2750.43,4846632.0
1764619380,2750.43,2764.77,2749.5,2763.88,11415360.0
1764619560,2763.66,2766.65,2758.28,2766.0,10586128.0
1764619740,2765.99,2768.36,2760.43,2763.13,9690746.0
1764619920,2762.81,2765.85,2757.1,2759.25,5068552.0
1764620100,2758.81,2758.81,2750.5,2752.53,3776394.0
1764620280,2752.31,2758.21,2750.98,2754.18,3587856.0
1764620460,2754.82,2758.04,2752.74,2755.25,2115504.0
1764620640,2755.24,2759.29,2751.04,2751.05,2463404.0
1764620820,2751.05,2751.29,2746.61,2747.78,4871490.0
1764621000,2747.77,2751.64,2746.55,2750.17,3395412.0
1764621180,2750.16,2751.07,2742.98,2744.01,7361266.0
1764621360,2744.0,2751.64,2741.0,2749.64,3981946.0
1764621540,2749.64,2753.72,2746.32,2753.72,5550258.0
1764621720,2753.72,2757.99,2748.47,2757.99,4338712.0
1764621900,2758.0,2758.46,2751.14,2753.13,4578100.0
1764622080,2753.51,2756.06,2751.1,2754.72,798638.0
1764622260,2754.72,2755.82,2750.01,2751.46,1911772.0
1764622440,2751.39,2757.16,2750.04,2754.85,1560432.0
1764622620,2754.84,2759.66,2754.4,2757.02,4079980.0
1764622800,2757.24,2766.26,2754.75,2759.85,6657576.0
1764622980,2759.69,2761.09,2757.6,2759.92,1672074.0
1764623160,2760.08,2775.0,2760.08,2770.25,10131200.0
1764623340,2770.26,2774.93,2767.8,2768.55,4534298.0
1764623520,2768.48,2768.5,2761.72,2763.22,2213372.0
1764623700,2763.23,2773.98,2762.42,2772.64,4024528.0
1764623880,2773.01,2780.0,2767.18,2779.11,7370102.0
1764624060,2779.12,2785.92,2777.69,2778.66,17046878.0
1764624240,2780.31,2791.5,2780.3,2787.99,8337760.0
1764624420,2787.99,2792.44,2781.26,2782.83,5213938.0
1764624600,2782.71,2790.56,2782.4,2789.78,3055670.0
1764624780,2789.93,2795.52,2789.93,2793.79,6287080.0
1764624960,2794.0,2795.31,2787.28,2790.12,4206560.0
1764625140,2790.12,2797.38,2789.25,2794.37,7347812.0
1764625320,2794.36,2795.95,2790.75,2794.2,5562028.0
1764625500,2795.06,2795.43,2784.72,2786.11,3783270.0
1764625680,2786.2,2788.41,2783.49,2786.99,3483554.0
1764625860,2787.0,2792.15,2785.18,2787.22,4046984.0
1764626040,2787.21,2789.6,2786.92,2788.89,1595498.0
1764626220,2788.88,2793.25,2788.88,2790.67,1634708.0
1764626400,2790.68,2802.44,2790.0,2802.44,8301990.0
1764626580,2802.44,2809.26,2799.21,2806.03,10922004.0
1764626760,2806.03,2808.7,2803.22,2808.7,5523538.0
1764626940,2809.21,2812.24,2801.2,2801.78,6162128.0
1764627120,2801.79,2801.79,2791.97,2792.36,7048680.0
1764627300,2792.35,2801.45,2792.35,2796.68,5028348.0
1764627480,2796.68,2796.68,2792.19,2796.55,1597774.0
1764627660,2796.55,2797.33,2795.18,2796.47,823824.0
1764627840,2796.48,2798.48,2794.12,2794.12,1561032.0
1764628020,2794.13,2800.77,2794.13,2798.6,2218108.0
1764628200,2798.54,2802.47,2796.43,2799.87,1635050.0
1764628380,2799.86,2800.68,2791.66,2795.14,3209738.0
1764628560,2795.14,2799.27,2795.14,2796.5,963854.0
1764628740,2796.5,2804.4,2796.5,2804.14,2199992.0
1764628920,2804.14,2805.0,2800.46,2800.47,1691284.0
1764629100,2800.46,2809.68,2800.46,2806.21,4540182.0
1764629280,2806.21,2808.88,2805.21,2806.87,1655116.0
1764629460,2806.87,2807.69,2805.31,2806.38,1001462.0
1764629640,2805.75,2806.5,2801.75,2801.9,1609582.0
1764629820,2801.89,2803.92,2795.09,2795.65,2319388.0
1764630000,2795.66,2804.86,2795.55,2804.86,4100102.0
1764630180,2804.94,2805.68,2802.51,2802.88,2038788.0
1764630360,2802.87,2803.05,2798.46,2800.29,1732600.0
1764630540,2800.35,2801.29,2798.71,2799.36,1818782.0
1764630720,2799.44,2800.0,2795.31,2796.75,1283960.0
1764630900,2796.75,2802.5,2796.75,2802.49,1389524.0
1764631080,2802.5,2806.14,2801.99,2805.48,3072750.0
1764631260,2805.47,2809.17,2805.4,2806.63,2813530.0
1764631440,2806.5,2808.83,2805.31,2807.39,1398500.0
1764631620,2807.4,2811.53,2806.66,2811.53,2488512.0
1764631800,2811.8,2817.5,2811.3,2813.55,5755566.0
1764631980,2813.55,2813.91,2805.84,2808.96,4433426.0
1764632160,2808.96,2809.68,2806.0,2808.44,1658044.0
1764632340,2808.41,2811.0,2806.58,2806.58,1917308.0
1764632520,2806.59,2806.64,2804.3,2806.15,2212034.0
1764632700,2806.16,2806.27,2800.0,2800.2,2823042.0
1764632880,2800.2,2802.23,2799.11,2800.55,3873170.0
1764633060,2800.54,2802.0,2798.0,2799.54,1741436.0
1764633240,2799.34,2800.0,2796.68,2800.0,2243196.0
1764633420,2799.99,2800.22,2797.25,2797.48,2342520.0
1764633600,2797.47,2798.75,2794.4,2795.16,3750348.0
1764633780,2794.89,2796.21,2788.99,2793.03,9546052.0
1764633960,2793.42,2803.51,2792.82,2797.0,4349008.0
1764634140,2797.0,2799.64,2797.0,2797.56,2397150.0
1764634320,2797.56,2797.56,2791.53,2792.69,1908306.0
1764634500,2792.7,2795.39,2790.19,2791.66,2191566.0
1764634680,2791.51,2794.46,2785.91,2785.92,4029758.0
1764634860,2785.91,2787.82,2782.96,2787.46,10499922.0
1764635040,2787.45,2792.5,2787.45,2788.72,2362568.0
1764635220,2788.73,2789.26,2786.0,2789.26,2554048.0
1764635400,2789.83,2795.0,2789.39,2794.51,4384786.0
1764635580,2794.99,2799.41,2794.64,2795.85,4123846.0
1764635760,2795.66,2795.66,2791.08,2793.51,1530256.0
1764635940,2793.5,2796.35,2789.51,2790.76,1137676.0
1764636120,2790.77,2792.0,2785.81,2787.12,1499462.0
1764636300,2787.08,2788.83,2785.82,2788.83,1794074.0
1764636480,2788.82,2795.71,2787.31,2793.82,1794316.0
1764636660,2793.87,2797.42,2793.0,2795.35,2766406.0
1764636840,2795.35,2795.35,2791.02,2792.78,1976522.0
1764637020,2792.61,2794.44,2791.51,2794.28,849624.0
1764637200,2793.73,2798.13,2791.75,2796.08,1713214.0
1764637380,2795.92,2804.69,2794.6,2802.88,5607150.0
1764637560,2802.87,2823.42,2801.67,2809.0,23857856.0
1764637740,2809.0,2815.17,2806.69,2809.68,8038844.0
1764637920,2809.68,2809.8,2800.72,2802.77,5172244.0
1764638100,2802.77,2806.01,2794.6,2804.77,6472010.0
1764638280,2804.76,2804.91,2794.56,2798.01,3054486.0
1764638460,2797.55,2804.57,2797.29,2802.51,3196118.0
1764638640,2802.3,2804.89,2800.0,2803.4,1556234.0
1764638820,2803.4,2806.79,2800.16,2802.72,4491100.0
1764639000,2802.72,2806.24,2799.41,2801.66,2594052.0
1764639180,2802.01,2804.78,2794.7,2796.31,3145550.0
1764639360,2796.32,2801.6,2796.31,2799.76,2531258.0
1764639540,2799.77,2802.9,2798.52,2798.59,2069486.0
1764639720,2798.59,2799.51,2794.72,2795.88,1712708.0
1764639900,2795.51,2798.2,2794.7,2796.33,1045754.0
1764640080,2796.48,2798.0,2791.91,2792.25,3681592.0
1764640260,2792.25,2796.0,2791.91,2795.01,2063112.0
1764640440,2795.02,2797.54,2792.94,2793.19,2095398.0
1764640620,2793.18,2794.98,2792.19,2792.22,303440.0
1764640800,2793.9,2795.19,2789.36,2790.77,3311390.0
1764640980,2791.09,2795.68,2791.09,2794.02,1575334.0
1764641160,2794.35,2795.76,2783.72,2791.47,5213166.0
1764641340,2791.47,2796.83,2788.37,2796.36,3932582.0
1764641520,2796.35,2797.59,2793.64,2797.11,4082548.0
1764641700,2797.32,2804.96,2797.12,2802.58,4077336.0
1764641880,2802.67,2808.3,2802.11,2806.64,3625080.0
1764642060,2806.64,2807.26,2803.2,2803.97,2974028.0
1764642240,2803.98,2807.79,2803.16,2806.52,1658608.0
1764642420,2806.29,2808.59,2804.15,2804.99,1405338.0
1764642600,2804.88,2806.54,2802.3,2805.12,1759354.0
1764642780,2805.2,2810.34,2805.19,2810.34,2007200.0
1764642960,2810.33,2812.73,2806.0,2806.22,6079848.0
1764643140,2806.22,2813.0,2802.6,2810.44,2793628.0
1764643320,2810.04,2812.71,2809.22,2810.91,2007734.0
1764643500,2810.92,2813.0,2807.2,2809.49,1841734.0
1764643680,2809.49,2809.8,2806.57,2807.14,1535358.0
1764643860,2806.76,2807.14,2802.44,2804.04,2124722.0
1764644040,2804.05,2804.05,2800.77,2801.43,3352420.0
1764644220,2801.23,2801.78,2798.75,2799.7,4293630.0
1764644400,2799.69,2800.36,2798.92,2800.09,2337402.0
1764644580,2800.09,2800.84,2795.46,2795.47,1805886.0
1764644760,2795.46,2798.2,2794.7,2797.03,2400846.0
1764644940,2797.02,2802.91,2796.07,2802.6,2356320.0
1764645120,2802.59,2802.59,2800.32,2801.45,1460630.0
1764645300,2801.45,2801.45,2796.0,2796.77,1811522.0
1764645480,2796.78,2798.14,2794.09,2794.18,2900680.0
1764645660,2794.17,2794.18,2786.09,2786.98,6049426.0
1764645840,2786.98,2789.01,2785.86,2787.53,2902466.0
1764646020,2787.52,2790.21,2787.0,2789.55,3055340.0
1764646200,2789.55,2789.72,2784.01,2785.82,2828050.0
1764646380,2785.82,2789.23,2784.38,2788.53,2683020.0
1764646560,2788.54,2793.15,2788.45,2791.99,2982116.0
1764646740,2792.0,2796.64,2791.0,2796.5,2505210.0
1764646920,2797.0,2808.44,2797.0,2808.32,5543806.0
1764647100,2808.85,2809.02,2802.77,2803.28,4357354.0
1764647280,2803.29,2804.8,2802.52,2804.4,1685932.0
1764647460,2804.4,2804.99,2802.43,2804.41,1643316.0
1764647640,2804.4,2807.99,2803.04,2807.08,4976838.0
1764647820,2806.98,2809.36,2801.69,2803.24,3622294.0
1764648000,2802.83,2810.55,2802.46,2809.01,4644000.0
1764648180,2808.87,2808.87,2802.51,2804.99,1520716.0
1764648360,2804.99,2807.38,2804.29,2805.93,849444.0
1764648540,2805.92,2808.0,2804.75,2806.18,2046924.0
1764648720,2806.19,2809.35,2806.03,2807.24,1820714.0
1764648900,2807.24,2810.8,2805.01,2810.77,2518986.0
1764649080,2810.77,2813.29,2807.0,2807.76,3824690.0
1764649260,2807.99,2809.54,2805.08,2809.54,1992168.0
1764649440,2809.54,2809.55,2804.01,2804.25,1991662.0
1764649620,2804.39,2806.4,2804.33,2805.59,851212.0
1764649800,2805.6,2806.19,2803.15,2803.37,1414050.0
1764649980,2803.37,2805.45,2802.5,2804.36,1706968.0
1764650160,2804.35,2804.78,2802.41,2803.19,645420.0
1764650340,2803.19,2806.84,2803.06,2804.8,1334916.0
1764650520,2804.58,2805.49,2802.5,2805.45,2298062.0
1764650700,2805.46,2805.7,2803.9,2805.2,1128038.0
1764650880,2805.2,2806.2,2803.37,2805.44,904012.0
1764651060,2805.38,2807.0,2804.15,2806.62,3102884.0
1764651240,2806.69,2806.69,2804.13,2804.27,1011570.0
1764651420,2804.27,2804.49,2803.09,2803.84,1478646.0
1764651600,2803.84,2805.15,2803.11,2803.71,565258.0
1764651780,2803.72,2804.83,2800.01,2800.71,2072182.0
1764651960,2800.7,2800.71,2796.12,2799.58,3224332.0
1764652140,2799.43,2804.91,2799.03,2804.73,1884368.0
1764652320,2804.74,2805.66,2801.49,2801.87,3159290.0
1764652500,2801.79,2804.29,2800.31,2803.49,1150516.0
1764652680,2803.63,2805.65,2803.22,2804.48,1909876.0
1764652860,2804.49,2805.0,2801.25,2801.6,606282.0
1764653040,2801.6,2802.68,2800.77,2801.65,466940.0
1764653220,2801.64,2801.97,2798.0,2798.69,1609112.0
1764653400,2798.68,2800.31,2796.24,2797.98,1691660.0
1764653580,2797.98,2801.22,2796.45,2797.84,1643710.0
1764653760,2797.84,2799.75,2797.33,2798.6,1255842.0
1764653940,2798.6,2799.49,2796.85,2798.94,830464.0
1764654120,2798.94,2799.75,2798.0,2799.42,1089754.0
1764654300,2799.11,2801.56,2797.51,2801.56,2439826.0
1764654480,2801.56,2802.75,2800.16,2802.75,1728924.0
1764654660,2802.75,2803.51,2798.0,2798.8,1192674.0
1764654840,2798.8,2803.65,2798.42,2801.18,1074900.0
1764655020,2801.19,2804.55,2801.19,2801.99,1195386.0
1764655200,2801.65,2802.98,2800.24,2800.68,895942.0
1764655380,2800.68,2801.39,2798.35,2798.35,1174272.0
1764655560,2798.35,2800.39,2797.0,2797.67,1707544.0
1764655740,2797.67,2799.4,2796.26,2798.14,2594390.0
1764655920,2798.27,2800.85,2797.8,2800.84,892238.0
1764656100,2800.84,2803.43,2798.81,2803.07,1586808.0
1764656280,2803.07,2803.57,2801.07,2802.81,1250062.0
1764656460,2802.8,2802.81,2797.73,2800.0,1409728.0
1764656640,2800.0,2801.55,2799.6,2801.51,481892.0
1764656820,2802.23,2802.65,2798.92,2801.49,671876.0
1764657000,2801.57,2804.21,2801.05,2804.01,2623686.0
1764657180,2804.01,2808.35,2804.0,2805.41,2423070.0
1764657360,2805.48,2808.99,2804.45,2807.14,1758018.0
1764657540,2807.14,2810.0,2806.76,2808.59,1786032.0
1764657720,2808.6,2812.32,2808.6,2810.46,4869760.0
1764657900,2810.46,2811.03,2809.12,2809.39,1385422.0
1764658080,2809.39,2811.23,2808.69,2808.86,1430038.0
1764658260,2808.85,2814.79,2808.85,2813.86,3226144.0
1764658440,2813.88,2813.88,2811.14,2811.65,2712434.0
1764658620,2811.66,2812.09,2810.45,2811.72,936994.0
1764658800,2811.72,2813.4,2810.91,2811.0,1486376.0
1764658980,2810.89,2810.89,2808.32,2809.33,1192510.0
1764659160,2809.34,2809.83,2807.15,2807.15,2634554.0
1764659340,2807.16,2808.32,2805.77,2808.32,2172618.0
1764659520,2808.31,2808.89,2806.58,2807.39,1289696.0
1764659700,2807.4,2808.0,2805.6,2807.16,1829438.0
1764659880,2807.17,2808.98,2805.71,2806.18,1410840.0
1764660060,2806.4,2807.49,2805.16,2805.25,1706648.0
1764660240,2805.24,2805.91,2803.04,2805.26,1417842.0
1764660420,2805.26,2806.28,2803.33,2803.74,862824.0
1764660600,2803.75,2804.4,2801.3,2803.01,1346196.0
1764660780,2802.91,2804.5,2802.0,2803.36,1780346.0
1764660960,2803.35,2806.34,2803.22,2804.52,899788.0
1764661140,2804.53,2805.22,2802.31,2805.11,1196498.0
1764661320,2805.1,2806.14,2804.88,2805.27,745182.0
1764661500,2805.27,2805.79,2803.04,2803.13,2548622.0
1764661680,2803.12,2804.92,2802.62,2804.92,1478968.0
1764661860,2804.92,2805.6,2803.08,2803.34,1166590.0
1764662040,2803.33,2805.81,2803.33,2804.31,1326410.0
1764662220,2804.31,2805.43,2803.84,2804.2,732320.0
1764662400,2804.15,2805.52,2803.63,2804.92,2114220.0
1764662580,2804.91,2805.03,2800.69,2802.88,1943728.0
1764662760,2802.89,2802.89,2797.11,2797.85,5745458.0
1764662940,2797.85,2799.12,2796.6,2798.99,5448394.0
1764663120,2798.99,2799.0,2792.54,2794.22,11350974.0
1764663300,2794.22,2795.3,2787.75,2789.63,10552338.0
1764663480,2789.64,2791.39,2787.0,2789.92,7217380.0
1764663660,2789.76,2791.0,2788.39,2791.0,3522976.0
1764663840,2791.0,2791.0,2786.0,2789.43,4504338.0
1764664020,2789.43,2789.43,2786.0,2787.39,4763286.0
1764664200,2787.39,2787.5,2780.71,2787.5,10200764.0
1764664380,2787.49,2791.52,2787.01,2790.05,4387184.0
1764664560,2790.04,2793.47,2789.0,2793.01,3360092.0
1764664740,2793.01,2797.39,2793.01,2794.76,7345488.0
1764664920,2794.72,2795.0,2791.63,2793.47,2534386.0
1764665100,2793.47,2802.97,2793.47,2799.97,3812732.0
1764665280,2799.97,2800.68,2795.11,2796.96,2637754.0
1764665460,2796.97,2799.3,2796.96,2797.92,1447420.0
1764665640,2797.91,2797.92,2793.44,2794.01,3365896.0
1764665820,2794.02,2797.55,2794.01,2797.2,1369606.0
1764666000,2797.18,2800.0,2795.91,2799.61,1727666.0
1764666180,2799.61,2802.28,2798.0,2801.45,3387252.0
1764666360,2801.46,2810.41,2801.45,2803.43,7626552.0
1764666540,2803.23,2806.65,2802.07,2803.47,3223728.0
1764666720,2803.07,2804.77,2801.8,2801.81,2576914.0
1764666900,2801.75,2802.19,2797.99,2798.05,2211644.0
1764667080,2798.19,2800.99,2796.17,2800.98,3457964.0
1764667260,2800.98,2804.99,2800.95,2802.59,5587850.0
1764667440,2802.59,2808.1,2802.35,2808.09,3449474.0
1764667620,2808.17,2808.56,2804.76,2805.44,1826864.0
1764667800,2805.43,2805.43,2803.0,2803.61,1303746.0
1764667980,2803.6,2805.0,2802.4,2803.73,1200066.0
1764668160,2803.73,2804.19,2802.16,2802.44,1656760.0
1764668340,2802.43,2802.55,2796.58,2798.09,2421108.0
1764668520,2798.08,2798.5,2795.37,2796.43,3106878.0
1764668700,2796.42,2798.55,2794.19,2796.74,2921776.0
1764668880,2796.35,2798.67,2796.35,2797.94,1446772.0
1764669060,2797.78,2798.97,2796.34,2797.84,880590.0
1764669240,2797.84,2798.22,2795.0,2796.96,1116374.0
1764669420,2796.96,2798.18,2796.56,2796.84,1081270.0
1764669600,2796.83,2801.56,2796.33,2800.67,1722018.0
1764669780,2800.87,2802.77,2798.8,2802.68,1062404.0
1764669960,2802.68,2804.21,2801.93,2802.83,915410.0
1764670140,2802.84,2807.08,2802.5,2807.08,1750026.0
1764670320,2807.07,2809.53,2805.0,2806.73,5358978.0
1764670500,2806.73,2808.51,2804.64,2805.13,1533000.0
1764670680,2805.12,2807.07,2804.31,2804.32,1428974.0
1764670860,2804.31,2805.39,2803.01,2805.37,1450496.0
1764671040,2805.38,2807.41,2804.17,2805.19,1085514.0
1764671220,2805.19,2806.03,2803.88,2804.52,1180644.0
1764671400,2804.52,2808.17,2804.52,2807.66,1410428.0
1764671580,2807.66,2807.87,2805.68,2807.41,1900004.0
1764671760,2807.41,2808.55,2806.78,2807.99,1460912.0
1764671940,2807.99,2810.66,2807.19,2810.44,3105598.0
1764672120,2810.44,2812.4,2810.26,2811.44,3494158.0
1764672300,2811.45,2814.72,2811.44,2814.54,4804218.0
1764672480,2814.54,2819.52,2814.53,2818.01,11176708.0
1764672660,2818.11,2832.9,2818.1,2824.82,26888314.0
1764672840,2824.82,2824.97,2822.37,2824.49,5099786.0
1764673020,2824.6,2825.13,2821.4,2821.71,3736190.0
1764673200,2821.71,2826.87,2821.13,2823.54,6310652.0
1764673380,2823.55,2824.46,2820.51,2820.51,4102122.0
1764673560,2820.51,2822.74,2819.13,2819.46,2618628.0
1764673740,2819.67,2821.5,2816.44,2816.46,3280670.0
1764673920,2816.45,2819.12,2815.14,2819.11,2194206.0
1764674100,2819.11,2819.31,2815.63,2818.72,2014022.0
1764674280,2819.03,2821.92,2818.86,2820.74,1998200.0
1764674460,2820.74,2821.39,2819.49,2820.44,2672610.0
1764674640,2820.44,2822.5,2820.05,2822.5,1559682.0
1764674820,2822.5,2828.17,2822.5,2827.81,4928648.0
1764675000,2827.81,2828.7,2824.28,2825.29,4345726.0
1764675180,2825.28,2827.0,2825.0,2825.99,3059020.0
1764675360,2825.99,2826.0,2823.3,2823.42,1636474.0
1764675540,2823.42,2824.79,2822.64,2823.37,1868656.0
1764675720,2823.37,2825.61,2822.59,2822.6,997712.0
1764675900,2822.6,2825.26,2822.6,2824.51,1301268.0
1764676080,2824.46,2824.97,2822.0,2822.5,958122.0
1764676260,2822.5,2826.32,2822.15,2825.65,2307538.0
1764676440,2825.63,2828.88,2824.36,2825.72,3531730.0
1764676620,2825.61,2825.61,2822.8,2824.67,2003722.0
1764676800,2824.68,2828.45,2823.44,2823.49,3512660.0
1764676980,2823.48,2827.35,2823.48,2827.13,1354464.0
1764677160,2827.13,2830.0,2826.37,2826.86,3033198.0
1764677340,2826.85,2828.18,2826.73,2827.43,1051708.0
1764677520,2827.44,2829.0,2825.84,2826.4,1916752.0
1764677700,2826.4,2826.41,2824.29,2825.59,1432944.0
1764677880,2825.59,2829.21,2824.95,2826.48,2488332.0
1764678060,2826.47,2826.48,2822.5,2822.51,1424064.0
1764678240,2822.51,2823.65,2818.99,2821.41,3593554.0
1764678420,2821.41,2823.02,2820.0,2822.01,1744776.0
1764678600,2822.02,2825.19,2820.65,2821.27,1406216.0
1764678780,2821.27,2821.68,2817.31,2817.69,2257044.0
1764678960,2817.69,2818.22,2815.0,2817.27,4279442.0
1764679140,2817.41,2821.21,2817.08,2819.94,1914268.0
1764679320,2819.94,2820.51,2817.68,2819.22,1265840.0
1764679500,2819.22,2820.86,2818.55,2818.56,1218750.0
1764679680,2818.56,2823.51,2818.27,2823.51,1869342.0
1764679860,2823.51,2824.73,2821.4,2824.15,1377324.0
1764680040,2824.15,2825.58,2823.38,2823.91,1470202.0
1764680220,2823.9,2826.49,2823.81,2826.49,1354564.0
1764680400,2826.48,2828.82,2822.89,2822.89,3286536.0
1764680580,2822.88,2824.85,2821.4,2822.38,2555922.0
1764680760,2822.38,2824.53,2820.73,2821.08,1939190.0
1764680940,2821.08,2831.98,2821.08,2826.73,4604044.0
1764681120,2826.74,2828.58,2826.26,2827.07,2233648.0
1764681300,2827.07,2842.5,2827.07,2840.02,19160386.0
1764681480,2840.01,2840.01,2834.07,2838.62,6946276.0
1764681660,2838.62,2840.47,2834.45,2835.35,5874344.0
1764681840,2835.35,2838.0,2834.78,2837.99,3528458.0
1764682020,2837.98,2838.28,2835.53,2835.64,1994972.0
1764682200,2835.6,2838.54,2835.33,2837.61,3338484.0
1764682380,2837.61,2838.29,2834.43,2836.17,1851350.0
1764682560,2836.17,2839.97,2835.0,2835.2,2894410.0
1764682740,2835.2,2842.49,2835.2,2839.04,5904386.0
1764682920,2839.05,2840.21,2837.22,2838.62,2517384.0
1764683100,2838.61,2841.48,2837.63,2838.51,3846716.0
1764683280,2838.5,2841.37,2836.47,2838.43,3331110.0
1764683460,2838.51,2842.05,2836.4,2838.06,3267888.0
1764683640,2838.06,2846.96,2837.95,2842.43,7763820.0
1764683820,2841.94,2847.49,2841.0,2842.94,8588876.0
1764684000,2842.95,2843.69,2840.32,2840.33,7235526.0
1764684180,2840.33,2845.81,2839.29,2845.49,4636718.0
1764684360,2845.82,2866.72,2845.04,2860.03,31151550.0
1764684540,2860.03,2861.53,2854.22,2856.31,13295906.0
1764684720,2856.25,2859.6,2854.37,2855.56,7080008.0
1764684900,2855.62,2858.93,2855.5,2858.89,4846542.0
1764685080,2858.93,2858.93,2850.41,2850.47,7165358.0
1764685260,2850.47,2853.2,2846.28,2852.21,7178486.0
1764685440,2852.21,2867.0,2852.21,2866.6,9913094.0
1764685620,2866.47,2873.16,2856.82,2859.38,14471788.0
1764685800,2859.37,2865.62,2852.36,2855.86,12918168.0
1764685980,2855.85,2871.63,2853.22,2865.62,13581820.0
1764686160,2865.83,2868.75,2859.99,2863.47,9727154.0
1764686340,2863.48,2866.53,2855.07,2856.92,5586978.0
1764686520,2856.98,2886.44,2855.54,2886.0,30403336.0
1764686700,2886.25,2908.56,2885.75,2906.02,48852804.0
1764686880,2905.97,2909.07,2891.65,2896.73,32276782.0
1764687060,2896.73,2896.73,2884.39,2885.68,13250150.0
1764687240,2885.63,2892.71,2882.99,2891.99,11755030.0
1764687420,2891.3,2896.64,2888.3,2893.69,5898608.0
1764687600,2893.69,2905.0,2892.46,2903.42,15635774.0
1764687780,2903.59,2936.88,2903.59,2921.16,47476606.0
1764687960,2921.58,2932.5,2917.2,2925.65,18084198.0
1764688140,2925.56,2929.94,2918.66,2929.64,13902816.0
1764688320,2929.61,2967.41,2929.16,2954.09,64762068.0
1764688500,2954.38,2977.05,2952.83,2969.11,33942746.0
1764688680,2969.56,2974.23,2962.51,2964.06,25241930.0
1764688860,2964.75,2985.3,2958.61,2979.67,28103836.0
1764689040,2979.63,2982.0,2972.51,2972.73,15500098.0
1764689220,2972.5,2972.5,2957.4,2958.16,21727160.0
1764689400,2958.96,2976.99,2958.96,2971.9,19004080.0
1764689580,2971.95,2971.98,2960.66,2967.39,11300084.0
1764689760,2967.39,2972.25,2966.2,2971.1,8270130.0
1764689940,2970.9,2988.0,2966.37,2983.97,18265952.0
1764690120,2983.9,3021.18,2980.49,2997.22,48675054.0
1764690300,2997.9,3014.17,2997.12,3004.51,24220380.0
1764690480,3004.45,3010.49,3000.51,3008.72,12205780.0
1764690660,3008.72,3024.45,3007.44,3008.89,24267330.0
1764690840,3008.81,3012.15,3004.37,3008.35,9641424.0
1764691020,3008.33,3010.16,3003.47,3005.55,10778560.0
1764691200,3005.54,3023.33,3005.54,3016.48,21123250.0
1764691380,3016.49,3019.77,3010.93,3015.51,11215050.0
1764691560,3015.39,3020.0,3009.86,3018.63,11222136.0
1764691740,3018.62,3020.43,3013.01,3016.54,6590084.0
1764691920,3017.02,3019.4,3011.72,3015.96,8360856.0
1764692100,3015.93,3016.21,3005.71,3007.27,12602062.0
1764692280,3007.24,3009.1,2997.5,3007.09,20938194.0
1764692460,3007.08,3011.57,2989.8,2990.81,18180624.0
1764692640,2990.7,3002.85,2990.55,2997.85,13972590.0
1764692820,2997.58,3001.0,2994.52,2998.1,7230882.0
1764693000,2997.97,3004.24,2994.5,2994.51,10034306.0
1764693180,2994.5,2999.28,2990.74,2995.8,13827468.0
1764693360,2995.79,3002.97,2991.84,3000.25,12416254.0
1764693540,3000.25,3002.13,2996.19,2996.39,6654928.0
1764693720,2996.38,2998.55,2985.93,2988.03,12586114.0
1764693900,2987.95,2997.29,2986.45,2996.11,6323314.0
1764694080,2996.51,2996.51,2989.03,2993.93,7192104.0
1764694260,2994.0,3002.76,2994.0,3001.03,13350214.0
1764694440,3001.03,3004.66,2998.12,3002.8,11250268.0
1764694620,3002.69,3003.26,2993.12,2994.08,6118408.0
1764694800,2994.08,3007.08,2993.85,3001.39,12278914.0
1764694980,3001.39,3003.95,2996.33,2998.07,8246664.0
1764695160,2998.07,2998.74,2994.15,2997.76,3739522.0
1764695340,2997.76,2998.9,2993.21,2998.27,3021598.0
1764695520,2998.27,2999.83,2992.6,2995.1,3019656.0
1764695700,2995.1,3005.47,2994.7,3004.0,6013452.0
1764695880,3003.99,3009.65,3002.62,3007.93,9911686.0
1764696060,3008.2,3009.99,3003.43,3007.99,7013164.0
1764696240,3008.0,3012.82,3007.71,3010.17,6196076.0
1764696420,3010.17,3032.86,3009.86,3025.01,25387172.0
1764696600,3025.25,3029.69,3022.56,3022.66,10102420.0
1764696780,3023.35,3029.99,3023.26,3027.61,5762966.0
1764696960,3027.42,3028.22,3019.47,3021.03,7569266.0
1764697140,3021.03,3023.65,3016.69,3017.92,4884824.0
1764697320,3017.92,3023.69,3017.82,3020.22,3643470.0
1764697500,3020.33,3020.34,3015.33,3018.95,4695624.0
1764697680,3018.96,3021.29,3016.59,3018.48,2658396.0
1764697860,3018.48,3019.11,3012.76,3017.47,4972658.0
1764698040,3017.56,3022.0,3016.06,3016.96,2893402.0
1764698220,3016.8,3017.18,3012.14,3014.36,3677440.0
1764698400,3013.79,3020.95,3012.36,3020.09,4630546.0
1764698580,3020.2,3023.48,3016.0,3017.85,3058316.0
1764698760,3017.82,3023.11,3017.79,3019.85,2272322.0
1764698940,3019.45,3025.43,3013.17,3013.76,7719862.0
1764699120,3013.55,3020.34,3012.51,3020.34,3481570.0
1764699300,3020.16,3023.3,3017.44,3023.29,3324142.0
1764699480,3023.54,3029.84,3022.23,3028.59,5760706.0
1764699660,3028.6,3028.6,3023.46,3025.16,3695992.0
1764699840,3025.17,3025.21,3014.0,3017.81,3731896.0
1764700020,3017.82,3018.87,3015.53,3018.87,2133444.0
1764700200,3018.54,3033.93,3017.24,3028.46,9658890.0
1764700380,3028.31,3031.79,3024.61,3029.12,6841234.0
1764700560,3029.12,3031.65,3023.4,3023.41,3708680.0
1764700740,3023.4,3023.62,3016.59,3018.41,6759674.0
1764700920,3018.27,3020.46,3016.8,3016.8,2970608.0
1764701100,3016.5,3018.66,3015.75,3016.31,2245878.0
1764701280,3016.24,3017.92,3011.86,3013.31,5001562.0
1764701460,3013.32,3015.33,3011.15,3011.25,3775542.0
1764701640,3011.25,3014.53,3009.01,3010.98,4851560.0
1764701820,3011.04,3013.03,3006.72,3012.39,4782314.0
1764702000,3012.3,3020.0,3011.69,3016.92,3936924.0
1764702180,3016.92,3022.92,3016.64,3017.81,3857818.0
1764702360,3017.8,3019.55,3015.75,3015.75,2418028.0
1764702540,3015.87,3022.95,3015.65,3021.71,2058918.0
1764702720,3021.72,3022.19,3015.48,3018.15,2199872.0
1764702900,3018.15,3018.91,3013.81,3015.09,1751932.0
1764703080,3015.09,3020.57,3014.46,3014.46,1578242.0
1764703260,3014.55,3017.64,3013.0,3017.4,1916338.0
1764703440,3017.4,3020.39,3016.63,3019.92,1187790.0
1764703620,3019.91,3020.83,3017.56,3019.02,1218170.0
1764703800,3019.03,3022.52,3017.25,3019.57,1750226.0
1764703980,3019.59,3022.54,3019.58,3020.01,1531544.0
1764704160,3020.01,3026.36,3020.01,3025.37,2968410.0
1764704340,3025.72,3028.22,3025.02,3025.86,3251276.0
1764704520,3025.86,3026.02,3020.41,3021.62,2139386.0
1764704700,3021.01,3023.37,3020.69,3022.07,1967936.0
1764704880,3022.1,3023.31,3017.06,3018.09,2735592.0
1764705060,3018.08,3018.22,3013.46,3013.62,2739770.0
1764705240,3013.62,3015.8,3012.92,3013.93,2232046.0
1764705420,3013.93,3015.54,3013.11,3014.61,1740460.0
1764705600,3014.46,3015.78,3005.61,3006.62,5743432.0
1764705780,3006.62,3011.48,3006.62,3007.69,2905566.0
1764705960,3007.68,3010.64,3007.01,3008.08,2536892.0
1764706140,3008.53,3012.7,3007.24,3007.69,3859986.0
1764706320,3007.69,3007.99,3003.46,3003.46,3499568.0
1764706500,3003.03,3003.12,2995.71,2996.28,11631776.0
1764706680,2996.28,2996.67,2988.27,2993.87,11501956.0
1764706860,2993.87,2996.96,2992.52,2992.88,3306242.0
1764707040,2993.02,2996.3,2991.12,2992.54,2849608.0
1764707220,2992.5,2993.54,2980.66,2982.53,10781348.0
1764707400,2982.84,2992.04,2982.09,2988.1,6135754.0
1764707580,2987.58,2989.48,2982.9,2983.29,3609868.0
1764707760,2983.3,2983.51,2972.2,2974.05,13748772.0
1764707940,2973.68,2977.79,2973.24,2975.85,4866992.0
1764708120,2975.85,2980.47,2975.66,2980.24,3724492.0
1764708300,2980.35,2988.34,2978.98,2986.17,6522364.0
1764708480,2986.17,2988.64,2981.57,2985.45,3682092.0
1764708660,2985.23,2985.98,2982.31,2984.27,1576430.0
1764708840,2984.85,2984.85,2975.69,2979.33,3178066.0
1764709020,2978.85,2987.37,2977.32,2978.78,4260204.0
1764709200,2978.69,2982.39,2977.1,2979.54,2433230.0
1764709380,2979.55,2988.88,2979.54,2986.0,3605826.0
1764709560,2986.0,2987.37,2982.21,2985.26,1693174.0
1764709740,2985.79,2986.61,2981.79,2982.6,1886016.0
1764709920,2982.76,2985.53,2981.21,2984.58,1917302.0
1764710100,2985.13,2986.0,2981.31,2982.31,1560452.0
1764710280,2982.3,2982.83,2980.43,2980.96,1168236.0
1764710460,2980.97,2984.02,2979.91,2981.61,1639974.0
1764710640,2981.44,2985.87,2976.4,2985.56,2248916.0
1764710820,2985.24,2986.04,2983.09,2983.69,1357480.0
1764711000,2983.69,2987.0,2982.52,2986.59,2062100.0
1764711180,2986.59,2986.6,2984.06,2985.91,945022.0
1764711360,2985.91,3000.22,2985.9,2989.59,4552168.0
1764711540,2989.6,2992.08,2988.27,2990.85,995642.0
1764711720,2990.85,2990.99,2983.13,2988.07,2565576.0
1764711900,2988.07,2989.52,2984.5,2988.71,919260.0
1764712080,2988.38,2988.38,2984.47,2987.07,764890.0
1764712260,2987.08,2993.0,2987.07,2992.08,1869006.0
1764712440,2992.08,2995.94,2990.85,2995.24,2591100.0
1764712620,2995.24,2996.68,2993.85,2993.86,1429080.0
1764712800,2993.85,3003.66,2993.73,3003.21,4188900.0
1764712980,3003.51,3007.06,3003.1,3005.0,4515462.0
1764713160,3005.0,3005.0,2994.8,2996.35,4049994.0
1764713340,2996.35,3005.24,2995.77,3005.22,1425970.0
1764713520,3005.44,3017.14,3005.18,3012.23,8468172.0
1764713700,3012.23,3013.7,3006.88,3008.59,2796624.0
1764713880,3008.59,3012.02,3007.47,3010.89,1320790.0
1764714060,3010.88,3010.89,3006.0,3008.06,1603744.0
1764714240,3008.06,3011.38,3007.66,3009.45,1426000.0
1764714420,3009.49,3009.72,3008.0,3008.01,537886.0
1764714600,3007.34,3010.99,3006.51,3009.76,1670414.0
1764714780,3009.76,3010.64,3008.52,3010.63,544188.0
1764714960,3010.64,3013.35,3009.66,3011.09,921238.0
1764715140,3011.08,3016.01,3009.99,3015.99,1560820.0
1764715320,3016.0,3020.02,3009.68,3013.53,3114894.0
1764715500,3014.11,3014.47,3010.09,3013.49,1746384.0
1764715680,3013.49,3013.78,3010.64,3010.65,1063884.0
1764715860,3010.65,3015.78,3010.42,3012.38,1781472.0
1764716040,3012.39,3014.76,3011.75,3013.58,939350.0
1764716220,3013.58,3017.18,3013.58,3016.33,1443704.0
1764716400,3016.16,3017.26,3013.56,3013.76,1891902.0
1764716580,3013.76,3014.39,3009.71,3010.66,2385770.0
1764716760,3010.66,3012.9,3008.8,3011.35,1308826.0
1764716940,3011.36,3014.9,3011.36,3013.22,1341306.0
1764717120,3013.23,3014.88,3010.8,3010.8,1294084.0
1764717300,3009.86,3012.39,3009.0,3011.55,1541868.0
1764717480,3011.55,3013.57,3010.85,3011.41,723822.0
1764717660,3011.4,3012.21,3007.12,3007.31,1451620.0
1764717840,3007.31,3009.21,3004.5,3006.05,1690016.0
1764718020,3006.06,3006.71,3004.65,3006.7,1282674.0
1764718200,3006.85,3008.28,3005.85,3006.65,969272.0
1764718380,3006.66,3008.46,3002.76,3005.29,2595958.0
1764718560,3005.29,3005.95,2997.01,2997.6,3035206.0
1764718740,2998.01,3000.39,2997.46,2999.97,2053924.0
1764718920,2999.96,3000.22,2997.5,2998.49,1724226.0
1764719100,2998.48,2999.13,2997.0,2997.51,1137434.0
1764719280,2997.51,3000.7,2997.0,3000.29,1082822.0
1764719460,3000.2,3000.3,2995.0,2995.97,1463594.0
1764719640,2995.81,2998.24,2990.89,2996.55,6371874.0
1764719820,2996.54,2996.61,2994.25,2994.62,1136926.0
1764720000,2994.62,2998.45,2991.85,2997.7,3590074.0
1764720180,2997.7,2998.78,2991.75,2992.55,2441530.0
1764720360,2992.56,2997.47,2991.75,2995.44,1837228.0
1764720540,2995.44,3004.0,2995.08,3000.44,5907944.0
1764720720,3000.44,3001.05,2996.52,2997.58,1208828.0
1764720900,2997.59,3003.09,2997.0,2997.0,1563474.0
1764721080,2996.51,3000.3,2996.15,2997.37,1345594.0
1764721260,2997.19,2998.1,2994.16,2994.65,1276256.0
1764721440,2994.79,2995.46,2986.91,2987.46,4425942.0
1764721620,2987.47,2989.78,2986.5,2989.34,1770548.0
1764721800,2989.34,2989.45,2985.26,2987.42,2010942.0
1764721980,2987.16,2989.06,2984.44,2986.15,3569512.0
1764722160,2986.14,2991.12,2985.76,2989.47,1384364.0
1764722340,2989.48,2993.53,2989.06,2993.15,1125122.0
1764722520,2993.26,3002.26,2992.21,3002.01,4252552.0
1764722700,3002.45,3003.48,2999.13,3001.24,2808956.0
1764722880,3001.9,3006.75,3000.83,3005.9,5721114.0
1764723060,3005.85,3007.31,3002.69,3003.3,2907226.0
1764723240,3003.3,3003.3,2998.0,2998.52,1302856.0
1764723420,2998.52,3002.99,2997.85,3001.72,1993770.0
1764723600,3001.73,3004.33,3000.0,3001.82,1327934.0
1764723780,3001.82,3001.82,2997.77,2999.84,1617600.0
1764723960,2999.83,3006.0,2999.3,3005.43,1922296.0
1764724140,3005.43,3011.15,3001.11,3010.67,3930122.0
1764724320,3010.73,3010.85,3007.55,3007.55,2110098.0
1764724500,3007.41,3010.65,3006.88,3008.42,2783992.0
1764724680,3008.43,3011.99,3006.84,3011.1,3263454.0
1764724860,3011.1,3011.77,3008.0,3010.06,1781368.0
1764725040,3010.05,3013.34,3009.0,3013.0,1423676.0
1764725220,3013.04,3013.12,3004.5,3009.23,3174248.0
1764725400,3009.23,3011.1,3008.02,3009.37,5969598.0
1764725580,3009.38,3015.9,3009.0,3012.08,4488750.0
1764725760,3012.04,3012.91,3010.19,3010.4,1502420.0
1764725940,3010.41,3013.35,3009.43,3012.06,1588310.0
1764726120,3012.05,3012.98,3010.13,3012.97,915072.0
1764726300,3012.98,3019.01,3012.0,3018.92,3760866.0
1764726480,3019.15,3024.6,3015.89,3024.6,9564988.0
1764726660,3024.6,3026.21,3015.62,3021.67,6560304.0
1764726840,3021.66,3022.5,3014.52,3016.47,2237008.0
1764727020,3016.48,3016.81,3011.87,3014.27,2942018.0
1764727200,3014.27,3018.91,3012.51,3018.27,1927386.0
1764727380,3018.27,3029.17,3017.73,3019.59,8103074.0
1764727560,3019.36,3022.55,3014.46,3021.5,2570018.0
1764727740,3021.36,3032.87,3018.25,3032.38,6198806.0
1764727920,3032.31,3050.0,3027.21,3043.0,30440262.0
1764728100,3043.48,3045.22,3031.83,3036.02,9356790.0
1764728280,3036.01,3037.85,3033.27,3034.82,2744282.0
1764728460,3034.82,3039.74,3031.86,3039.64,3370814.0
1764728640,3039.85,3045.78,3038.86,3041.22,6926536.0
1764728820,3041.05,3043.27,3039.44,3040.24,3051834.0
1764729000,3040.25,3040.56,3032.93,3034.83,4031010.0
1764729180,3034.83,3037.77,3034.39,3035.59,2181074.0
1764729360,3035.63,3036.71,3030.65,3034.14,3496132.0
1764729540,3034.14,3034.14,3030.12,3030.13,1671706.0
1764729720,3030.12,3032.84,3028.57,3028.77,1555552.0
1764729900,3028.76,3029.41,3017.9,3026.17,6665754.0
1764730080,3026.59,3031.57,3026.51,3027.21,3644006.0
1764730260,3027.3,3029.47,3027.24,3027.81,1031896.0
1764730440,3027.8,3032.87,3027.61,3032.45,2043350.0
1764730620,3032.44,3032.66,3030.83,3031.16,540058.0
1764730800,3029.56,3034.55,3025.43,3033.91,2815854.0
1764730980,3033.91,3036.11,3021.87,3023.74,6484386.0
1764731160,3023.57,3023.87,3019.66,3021.69,3989732.0
1764731340,3021.69,3024.8,3021.0,3023.19,1643824.0
1764731520,3023.2,3027.52,3021.43,3026.97,2024920.0
1764731700,3026.97,3032.1,3023.36,3030.07,3758472.0
1764731880,3030.08,3032.66,3029.32,3029.73,2273588.0
1764732060,3029.73,3036.84,3029.72,3030.4,3882828.0
1764732240,3030.41,3033.75,3029.53,3032.93,1885274.0
1764732420,3032.76,3036.49,3032.49,3035.43,2230020.0
1764732600,3035.42,3036.06,3032.65,3035.65,1627176.0
1764732780,3035.65,3036.19,3032.27,3033.63,1220388.0
1764732960,3033.63,3034.35,3031.33,3033.27,1435558.0
1764733140,3033.28,3034.63,3032.04,3033.18,762040.0
1764733320,3033.18,3033.91,3030.3,3032.59,1387538.0
1764733500,3032.59,3034.11,3031.19,3031.4,1049944.0
1764733680,3031.39,3034.56,3030.68,3031.53,1024958.0
1764733860,3031.54,3033.12,3030.63,3031.85,784854.0
1764734040,3031.84,3032.66,3030.4,3031.78,1118400.0
1764734220,3031.78,3031.97,3029.07,3029.08,1204284.0
1764734400,3029.07,3031.95,3029.0,3030.0,1336106.0
1764734580,3029.99,3034.6,3028.08,3032.53,2134848.0
1764734760,3032.53,3034.53,3031.0,3034.43,921992.0
1764734940,3034.42,3041.38,3034.42,3040.32,8075086.0
1764735120,3040.31,3041.11,3037.26,3038.56,2738330.0
1764735300,3038.72,3040.18,3037.03,3038.75,2218846.0
1764735480,3038.77,3042.62,3038.26,3041.85,2584656.0
1764735660,3041.93,3045.0,3041.47,3043.9,5677200.0
1764735840,3043.9,3046.95,3043.85,3046.09,4148328.0
1764736020,3046.2,3060.68,3042.08,3044.23,26118508.0
1764736200,3043.89,3048.62,3040.91,3048.14,4769208.0
1764736380,3048.14,3054.75,3045.45,3050.87,3980504.0
1764736560,3050.34,3052.64,3046.99,3049.64,4299238.0
1764736740,3049.7,3053.04,3049.35,3052.61,2236380.0
1764736920,3052.61,3053.45,3049.22,3051.56,2995986.0
1764737100,3051.56,3051.56,3048.38,3049.99,2633784.0
1764737280,3050.0,3054.92,3049.99,3054.06,3331690.0
1764737460,3054.06,3057.5,3054.05,3055.9,4529920.0
1764737640,3055.91,3057.5,3052.0,3052.01,3581710.0
1764737820,3052.0,3057.6,3051.22,3055.21,4169594.0
1764738000,3055.04,3056.74,3052.82,3054.3,2811586.0
1764738180,3054.3,3061.2,3052.94,3060.37,4300122.0
1764738360,3060.0,3067.97,3059.46,3066.96,13405142.0
1764738540,3066.96,3069.37,3057.73,3058.39,6550996.0
1764738720,3058.4,3058.4,3054.0,3055.0,5820988.0
1764738900,3055.0,3058.68,3046.32,3052.39,12344380.0
1764739080,3052.4,3054.5,3050.25,3051.49,2488622.0
1764739260,3051.46,3052.1,3048.12,3050.71,2422536.0
1764739440,3050.72,3053.29,3049.28,3053.11,1621098.0
1764739620,3053.11,3054.77,3052.82,3054.19,1992108.0
1764739800,3054.19,3054.9,3050.0,3053.79,2403406.0
1764739980,3053.74,3056.74,3052.45,3055.55,1572586.0
1764740160,3055.55,3061.51,3054.17,3059.5,3287028.0
1764740340,3059.51,3063.33,3059.26,3062.59,5161782.0
1764740520,3062.59,3063.17,3057.48,3058.27,2832680.0
1764740700,3058.37,3060.99,3057.54,3060.29,2097148.0
1764740880,3060.29,3064.47,3059.63,3063.17,3045948.0
1764741060,3063.16,3065.81,3059.02,3059.77,3547452.0
1764741240,3059.78,3060.17,3055.76,3059.32,3159768.0
1764741420,3059.31,3059.59,3056.65,3057.11,1851628.0
1764741600,3057.12,3060.19,3054.25,3057.14,4218842.0
1764741780,3057.16,3075.6,3057.12,3070.59,16816304.0
1764741960,3070.39,3074.98,3067.03,3071.11,5747952.0
1764742140,3070.67,3073.0,3067.91,3068.05,4661742.0
1764742320,3068.07,3069.59,3066.04,3067.96,2196874.0
1764742500,3067.97,3074.49,3067.07,3074.48,3042246.0
1764742680,3074.48,3079.0,3071.45,3077.81,6146054.0
1764742860,3077.73,3084.2,3076.67,3083.97,7413488.0
1764743040,3083.75,3084.54,3076.56,3079.48,6755786.0
1764743220,3079.32,3083.0,3078.61,3082.14,4361750.0
1764743400,3081.93,3082.5,3077.72,3079.61,3441342.0
1764743580,3079.9,3080.62,3074.68,3075.44,3411058.0
1764743760,3075.51,3082.06,3074.31,3079.89,3958878.0
1764743940,3079.9,3080.62,3071.42,3071.49,3967388.0
1764744120,3071.23,3072.58,3058.01,3062.15,13015088.0
1764744300,3062.14,3063.7,3053.73,3059.44,8913984.0
1764744480,3059.48,3063.61,3059.24,3063.6,3221882.0
1764744660,3063.76,3064.76,3059.22,3061.48,2341670.0
1764744840,3061.47,3065.64,3060.76,3065.63,2580724.0
1764745020,3065.63,3066.32,3063.69,3065.36,1953372.0
1764745200,3064.94,3065.91,3060.97,3063.54,2892534.0
1764745380,3063.53,3067.05,3062.11,3063.85,1989736.0
1764745560,3063.85,3063.94,3057.29,3058.18,3400168.0
1764745740,3058.18,3061.15,3057.69,3059.23,2960750.0
1764745920,3059.24,3059.85,3056.27,3056.73,3121340.0
1764746100,3056.91,3056.91,3050.44,3052.55,8220664.0
1764746280,3052.55,3058.6,3052.48,3056.83,4593340.0
1764746460,3056.84,3062.98,3056.14,3059.11,4732684.0
1764746640,3059.11,3062.66,3059.09,3061.02,1703838.0
1764746820,3061.03,3061.03,3056.61,3057.5,1653500.0
1764747000,3057.5,3058.66,3056.07,3056.99,1510786.0
1764747180,3056.7,3060.0,3056.1,3059.41,1632872.0
1764747360,3059.41,3060.36,3055.7,3056.53,3871924.0
1764747540,3056.54,3058.59,3055.8,3056.94,1896324.0
1764747720,3056.94,3057.62,3054.82,3057.51,2150006.0
1764747900,3057.3,3057.78,3055.66,3057.51,2144496.0
1764748080,3057.39,3059.69,3056.74,3057.05,1305738.0
1764748260,3057.09,3058.5,3055.56,3055.57,2264916.0
1764748440,3055.57,3060.4,3055.57,3059.83,1762974.0
1764748620,3059.7,3060.41,3055.54,3056.4,2329980.0
1764748800,3056.41,3059.66,3056.4,3058.28,1507612.0
1764748980,3058.27,3059.85,3056.01,3059.83,1682932.0
1764749160,3059.84,3059.84,3052.0,3052.71,2001246.0
1764749340,3052.7,3057.77,3052.3,3056.8,2556154.0
1764749520,3056.81,3058.28,3055.59,3057.15,2306766.0
1764749700,3057.16,3057.89,3053.7,3054.08,2445916.0
1764749880,3054.09,3054.74,3052.0,3053.67,3297700.0
1764750060,3053.67,3053.68,3051.35,3051.72,1292468.0
1764750240,3051.72,3053.86,3050.8,3053.0,2500810.0
1764750420,3053.01,3053.01,3045.88,3048.72,6567250.0
1764750600,3048.72,3050.99,3047.48,3047.63,3992816.0
1764750780,3047.64,3048.49,3043.08,3048.48,7197522.0
1764750960,3048.48,3050.22,3046.86,3048.25,3103366.0
1764751140,3048.3,3048.45,3044.13,3045.26,2397170.0
1764751320,3045.27,3049.04,3044.94,3049.04,1806942.0
1764751500,3049.03,3054.16,3049.03,3053.82,3277126.0
1764751680,3053.81,3054.56,3050.33,3051.38,1538968.0
1764751860,3052.14,3052.32,3048.18,3048.59,2065642.0
1764752040,3048.6,3049.04,3045.4,3048.14,1867410.0
1764752220,3048.14,3050.66,3048.13,3049.86,1400618.0
1764752400,3049.51,3052.19,3049.36,3049.67,1850308.0
1764752580,3049.67,3052.21,3049.34,3049.34,1265676.0
1764752760,3048.9,3048.9,3044.21,3046.81,1832140.0
1764752940,3046.81,3050.6,3045.84,3050.28,1595366.0
1764753120,3050.28,3054.85,3049.04,3054.67,4039272.0
1764753300,3054.68,3055.18,3050.95,3051.8,1867748.0
1764753480,3051.75,3054.57,3049.61,3054.57,1222338.0
1764753660,3054.66,3054.99,3050.68,3052.66,1675726.0
1764753840,3052.66,3053.99,3051.72,3052.01,1169698.0
1764754020,3052.01,3053.72,3048.62,3049.86,2371906.0
1764754200,3049.85,3050.99,3046.15,3046.83,1787866.0
1764754380,3046.83,3051.79,3046.83,3048.83,1497854.0
1764754560,3048.82,3051.24,3047.4,3048.93,1509300.0
1764754740,3048.93,3052.66,3048.51,3052.51,1360986.0
1764754920,3052.51,3052.54,3048.65,3051.06,2602226.0
1764755100,3051.12,3053.69,3050.6,3052.18,1661898.0
1764755280,3052.19,3055.0,3051.66,3054.66,1381738.0
1764755460,3054.41,3059.27,3053.41,3057.03,3829282.0
1764755640,3057.01,3061.49,3055.9,3060.25,5514862.0
1764755820,3060.25,3061.92,3058.85,3059.05,2720486.0
1764756000,3059.04,3061.77,3058.05,3060.16,1926762.0
1764756180,3060.17,3062.07,3059.0,3060.83,1226062.0
1764756360,3060.82,3060.83,3057.67,3060.35,964894.0
1764756540,3060.25,3060.46,3058.64,3059.24,1326536.0
1764756720,3059.25,3060.0,3057.5,3058.04,1069498.0
1764756900,3058.05,3060.57,3057.86,3059.86,1161136.0
1764757080,3059.86,3066.69,3059.86,3066.45,4777892.0
1764757260,3066.44,3071.2,3066.0,3069.31,6587048.0
1764757440,3069.31,3078.0,3067.2,3075.53,7215036.0
1764757620,3075.37,3075.38,3067.26,3068.3,3858398.0
1764757800,3068.3,3068.3,3060.4,3063.35,3955682.0
1764757980,3063.35,3064.44,3060.0,3060.77,1964536.0
1764758160,3060.79,3061.21,3055.72,3058.2,3385576.0
1764758340,3058.2,3059.04,3051.19,3052.42,5490746.0
1764758520,3052.44,3053.08,3049.37,3052.34,3606478.0
1764758700,3052.23,3052.91,3049.33,3052.7,3264812.0
1764758880,3052.73,3059.71,3052.69,3058.97,5620264.0
1764759060,3058.77,3059.47,3057.02,3057.39,1318682.0
1764759240,3057.39,3059.4,3055.5,3055.51,1656176.0
1764759420,3055.5,3056.49,3051.57,3054.55,1978222.0
1764759600,3054.55,3058.23,3054.55,3055.71,4238464.0
1764759780,3055.67,3058.0,3054.15,3055.43,1022218.0
1764759960,3055.43,3062.12,3054.44,3060.83,2762614.0
1764760140,3060.84,3060.84,3055.05,3055.09,2563234.0
1764760320,3055.06,3058.24,3055.06,3056.05,878570.0
1764760500,3056.06,3061.0,3048.47,3057.3,8485994.0
1764760680,3057.3,3060.75,3057.3,3059.57,1533516.0
1764760860,3058.95,3067.81,3058.95,3066.45,3727390.0
1764761040,3066.45,3067.46,3062.35,3064.34,2448264.0
1764761220,3064.34,3071.32,3062.87,3069.27,5615594.0
1764761400,3069.27,3072.14,3065.29,3068.19,8806330.0
1764761580,3068.19,3071.08,3064.06,3068.1,4387990.0
1764761760,3068.11,3071.94,3067.24,3068.57,1894698.0
1764761940,3068.47,3069.61,3065.93,3065.93,2391722.0
1764762120,3065.93,3069.26,3065.11,3068.02,2486248.0
1764762300,3068.03,3070.76,3067.46,3070.75,1836276.0
1764762480,3070.75,3074.43,3069.54,3073.08,6734918.0
1764762660,3072.87,3076.0,3071.84,3071.84,4896622.0
1764762840,3071.41,3072.74,3070.8,3071.0,1033506.0
1764763020,3071.01,3072.55,3070.62,3071.94,1654204.0
1764763200,3071.79,3075.28,3069.04,3072.34,5267134.0
1764763380,3072.82,3080.0,3070.8,3072.01,11543034.0
1764763560,3071.6,3071.61,3065.86,3066.51,7123486.0
1764763740,3066.51,3071.85,3065.9,3068.37,3081928.0
1764763920,3068.36,3074.0,3068.36,3072.45,2760922.0
1764764100,3072.44,3073.45,3071.13,3071.8,1794564.0
1764764280,3071.8,3085.52,3070.7,3080.17,9970546.0
1764764460,3080.17,3080.17,3070.0,3075.6,8544862.0
1764764640,3075.61,3078.48,3074.0,3074.99,3003102.0
1764764820,3074.99,3079.16,3070.0,3071.46,5362570.0
1764765000,3071.46,3073.5,3068.53,3073.03,5046102.0
1764765180,3073.02,3077.11,3072.78,3076.58,4023434.0
1764765360,3076.58,3077.3,3074.53,3074.69,2224328.0
1764765540,3074.69,3074.69,3071.56,3073.55,1378986.0
1764765720,3073.55,3077.29,3073.13,3077.02,1652062.0
1764765900,3077.02,3077.3,3075.24,3076.19,1858924.0
1764766080,3076.19,3082.88,3076.18,3082.57,6867890.0
1764766260,3082.56,3082.72,3078.68,3079.3,4878244.0
1764766440,3079.3,3081.47,3078.21,3079.54,3115658.0
1764766620,3079.54,3082.32,3078.66,3080.14,2525894.0
1764766800,3080.15,3082.76,3076.22,3081.46,4992838.0
1764766980,3082.32,3088.08,3080.01,3085.34,9033856.0
1764767160,3085.66,3086.45,3081.21,3084.56,3087660.0
1764767340,3084.56,3085.12,3082.1,3084.7,2223034.0
1764767520,3084.7,3084.82,3080.01,3081.6,2149972.0
1764767700,3081.92,3093.74,3080.0,3091.0,12916816.0
1764767880,3090.41,3091.91,3084.07,3086.89,8166620.0
1764768060,3087.14,3089.83,3085.74,3087.63,3503156.0
1764768240,3087.44,3091.97,3086.58,3091.97,4092290.0
1764768420,3091.97,3092.09,3086.0,3086.01,2743542.0
1764768600,3086.01,3090.38,3082.5,3089.99,5623990.0
1764768780,3089.93,3092.0,3088.91,3091.88,1983392.0
1764768960,3091.99,3092.5,3088.82,3089.35,3016386.0
1764769140,3089.23,3092.97,3087.79,3092.5,2622450.0
1764769320,3092.27,3092.27,3089.48,3091.61,2511176.0
1764769500,3091.62,3091.92,3089.32,3089.66,1891716.0
1764769680,3089.67,3092.77,3088.68,3090.71,2410828.0
1764769860,3090.57,3092.79,3088.01,3092.21,1987952.0
1764770040,3092.14,3092.3,3089.93,3090.4,1836428.0
1764770220,3090.4,3090.41,3086.56,3088.78,2679782.0
1764770400,3088.79,3090.47,3042.0,3051.45,44695352.0
1764770580,3051.69,3052.78,3030.0,3039.32,54651716.0
1764770760,3039.14,3053.93,3035.29,3041.49,23130330.0
1764770940,3041.49,3055.0,3036.23,3052.38,14712222.0
1764771120,3052.1,3059.76,3043.29,3047.15,14036486.0
1764771300,3047.16,3066.43,3046.4,3063.51,11841116.0
1764771480,3063.42,3070.98,3053.19,3055.8,16275702.0
1764771660,3055.53,3060.99,3055.46,3059.24,5323178.0
1764771840,3058.92,3073.33,3058.9,3070.25,8666454.0
1764772020,3070.25,3072.76,3069.62,3072.51,4692788.0
1764772200,3072.53,3073.18,3055.22,3064.02,14861026.0
1764772380,3064.02,3066.9,3054.0,3056.98,9686556.0
1764772560,3057.3,3086.94,3054.93,3086.18,18602752.0
1764772740,3086.31,3124.79,3073.51,3115.54,55120104.0
1764772920,3115.6,3147.21,3115.6,3130.18,74862216.0
1764773100,3130.5,3130.53,3106.6,3110.93,32386508.0
1764773280,3111.08,3114.26,3094.79,3102.82,39234834.0
1764773460,3102.82,3102.82,3072.26,3080.15,30828470.0
1764773640,3079.48,3090.86,3079.14,3087.83,10126386.0
1764773820,3087.83,3088.29,3073.95,3074.27,9218006.0
1764774000,3074.81,3089.28,3074.79,3088.0,12593180.0
1764774180,3088.0,3108.48,3085.84,3104.26,20993414.0
1764774360,3102.52,3104.05,3084.69,3087.17,11895590.0
1764774540,3087.23,3094.78,3084.02,3091.31,7551912.0
1764774720,3090.01,3091.88,3058.66,3065.82,23639788.0
1764774900,3066.15,3072.99,3063.66,3068.01,12086688.0
1764775080,3068.95,3072.23,3065.4,3067.93,6613232.0
1764775260,3067.4,3070.82,3055.01,3070.36,16236484.0
1764775440,3070.36,3080.5,3069.72,3076.08,9729148.0
1764775620,3076.08,3080.39,3072.49,3073.03,3786754.0
1764775800,3073.03,3082.64,3068.0,3081.54,7321810.0
1764775980,3081.54,3091.18,3081.53,3083.14,14569392.0
1764776160,3083.18,3086.0,3075.0,3075.15,4769732.0
1764776340,3075.15,3083.69,3073.08,3080.97,6905238.0
1764776520,3080.97,3082.34,3078.86,3080.1,3048126.0
1764776700,3080.1,3084.81,3080.1,3084.15,3898400.0
1764776880,3084.09,3089.83,3080.8,3081.56,3537094.0
1764777060,3081.55,3087.39,3080.78,3084.05,2180460.0
1764777240,3084.05,3085.02,3077.44,3079.92,5548452.0
1764777420,3079.91,3084.85,3078.63,3084.85,1775806.0
1764777600,3084.84,3091.0,3084.65,3087.85,6256322.0
1764777780,3087.84,3087.99,3079.15,3083.69,4169578.0
1764777960,3084.09,3085.07,3071.45,3072.48,5608476.0
1764778140,3072.55,3073.54,3064.28,3064.71,8175024.0
1764778320,3065.08,3069.8,3062.86,3068.76,5862670.0
1764778500,3068.6,3073.84,3068.11,3071.26,4180478.0
1764778680,3071.57,3081.0,3070.57,3079.51,4353800.0
1764778860,3079.51,3083.53,3072.47,3074.03,3627112.0
1764779040,3073.55,3081.83,3071.07,3078.03,2422822.0
1764779220,3078.06,3083.16,3077.87,3082.65,2297240.0
1764779400,3082.53,3092.01,3081.45,3089.94,7383202.0
1764779580,3089.94,3100.74,3086.89,3100.16,8429574.0
1764779760,3100.51,3105.31,3095.47,3103.9,9782718.0
1764779940,3104.26,3104.4,3095.52,3097.82,4404322.0
1764780120,3097.82,3106.0,3095.95,3104.16,5158950.0
1764780300,3104.6,3105.57,3098.28,3101.53,5299856.0
1764780480,3101.5,3101.89,3093.0,3095.49,5724578.0
1764780660,3095.5,3100.0,3094.24,3095.01,3477942.0
1764780840,3095.01,3095.02,3090.63,3092.44,2807204.0
1764781020,3092.44,3092.45,3082.54,3087.0,5944186.0
1764781200,3086.99,3099.41,3086.42,3096.84,5003830.0
1764781380,3096.84,3099.74,3094.0,3097.53,5353406.0
1764781560,3097.47,3097.57,3092.64,3097.54,2056108.0
1764781740,3097.53,3099.0,3094.55,3098.5,1244898.0
1764781920,3098.47,3107.39,3098.47,3106.26,7120172.0
1764782100,3106.26,3111.24,3100.47,3100.95,6622478.0
1764782280,3100.95,3102.04,3092.11,3098.17,6359278.0
1764782460,3098.17,3103.79,3098.04,3098.56,3394624.0
1764782640,3098.57,3099.67,3094.96,3098.99,1496032.0
1764782820,3098.99,3099.96,3096.0,3096.45,1254464.0
1764783000,3096.55,3105.42,3096.54,3101.7,3984404.0
1764783180,3101.7,3102.99,3098.58,3100.53,2032422.0
1764783360,3100.56,3115.62,3100.56,3112.55,10361310.0
1764783540,3112.68,3115.0,3109.95,3113.66,5742846.0
1764783720,3113.66,3118.85,3111.0,3114.99,8385452.0
1764783900,3115.01,3122.95,3113.43,3121.28,6454004.0
1764784080,3121.27,3131.97,3121.27,3125.41,10594202.0
1764784260,3125.42,3129.81,3120.16,3129.29,5171962.0
1764784440,3129.34,3132.14,3126.27,3129.24,4390072.0
1764784620,3129.18,3129.96,3125.24,3126.36,2370446.0
1764784800,3126.38,3129.58,3124.36,3125.59,3184804.0
1764784980,3125.59,3136.48,3125.53,3133.86,6137902.0
1764785160,3133.86,3134.0,3126.99,3131.14,3972558.0
1764785340,3131.61,3131.99,3127.75,3129.56,3121596.0
1764785520,3129.57,3137.67,3129.56,3133.68,5965192.0
1764785700,3133.67,3133.67,3118.01,3122.76,10479826.0
1764785880,3122.77,3123.56,3116.8,3119.02,5656158.0
1764786060,3119.02,3120.07,3117.62,3118.14,3198892.0
1764786240,3118.13,3125.94,3117.62,3122.63,2608096.0
1764786420,3122.64,3131.13,3122.64,3130.66,3768158.0
1764786600,3130.66,3134.24,3124.77,3126.29,3066024.0
1764786780,3126.3,3134.0,3126.3,3131.9,2532996.0
1764786960,3131.9,3131.9,3127.19,3129.86,1553494.0
1764787140,3129.85,3136.64,3129.25,3134.04,3815668.0
1764787320,3133.88,3140.34,3133.49,3136.63,6280732.0
1764787500,3136.91,3137.34,3130.0,3131.82,4491504.0
1764787680,3131.81,3132.71,3121.9,3122.17,4058852.0
1764787860,3122.23,3125.47,3114.1,3114.25,6280306.0
1764788040,3114.25,3115.43,3103.27,3104.7,12036784.0
1764788220,3104.71,3114.28,3103.19,3113.39,7938718.0
1764788400,3113.38,3118.54,3111.57,3114.98,5099280.0
1764788580,3114.54,3117.84,3110.8,3111.36,3297300.0
1764788760,3111.37,3122.1,3109.92,3121.35,5920892.0
1764788940,3121.35,3121.69,3112.36,3114.23,3133832.0
1764789120,3114.23,3119.45,3114.23,3115.5,1534942.0
1764789300,3115.51,3115.82,3110.63,3114.1,1881024.0
1764789480,3114.14,3123.0,3114.14,3122.0,2166912.0
1764789660,3122.0,3122.16,3115.48,3116.46,2737326.0
1764789840,3116.66,3118.73,3116.55,3118.64,1367128.0
1764790020,3118.71,3124.38,3118.71,3121.1,2079806.0
1764790200,3121.29,3121.29,3115.79,3120.6,1437308.0
1764790380,3120.8,3123.76,3120.02,3120.32,1189468.0
1764790560,3120.31,3122.69,3111.81,3113.06,2343872.0
1764790740,3113.05,3116.11,3113.05,3115.06,1290394.0
1764790920,3115.06,3119.11,3114.9,3119.1,1427954.0
1764791100,3119.1,3122.56,3117.55,3120.71,1922010.0
1764791280,3120.71,3129.37,3120.53,3128.5,2447782.0
1764791460,3128.5,3131.88,3126.42,3129.31,2177648.0
1764791640,3129.3,3129.3,3124.41,3125.24,1331868.0
1764791820,3125.24,3127.0,3124.87,3126.68,885686.0
1764792000,3126.69,3135.38,3125.56,3133.33,4380760.0
1764792180,3133.3,3133.49,3115.6,3116.32,6167648.0
1764792360,3116.32,3128.58,3116.32,3125.32,3024382.0
1764792540,3125.32,3130.77,3123.43,3127.32,1581502.0
1764792720,3127.4,3127.82,3121.56,3123.65,1404278.0
1764792900,3123.65,3126.9,3120.85,3122.46,1224774.0
1764793080,3122.47,3127.93,3119.87,3123.26,1852112.0
1764793260,3123.25,3124.2,3116.78,3119.09,2186960.0
1764793440,3119.09,3125.02,3119.0,3121.47,1276306.0
1764793620,3121.46,3126.3,3121.46,3125.34,980714.0
1764793800,3125.34,3129.49,3122.04,3127.94,1953852.0
1764793980,3127.93,3130.63,3126.07,3128.97,1439418.0
1764794160,3128.97,3131.16,3123.3,3124.96,2548550.0
1764794340,3124.84,3128.43,3124.0,3124.76,1791098.0
1764794520,3124.76,3128.85,3122.32,3128.53,3147358.0
1764794700,3128.53,3132.6,3126.83,3130.16,4113988.0
1764794880,3130.16,3135.26,3130.16,3131.59,4042740.0
1764795060,3131.6,3163.02,3131.59,3145.48,27708750.0
1764795240,3144.99,3146.22,3136.1,3136.1,7288588.0
1764795420,3136.0,3139.99,3128.88,3137.23,11516388.0
1764795600,3137.02,3138.1,3127.16,3133.29,8094802.0
1764795780,3133.29,3142.67,3131.12,3139.44,6690500.0
1764795960,3139.43,3151.58,3139.04,3149.71,9998202.0
1764796140,3149.71,3149.71,3143.1,3145.45,2167892.0
1764796320,3145.47,3151.58,3141.73,3148.42,5072558.0
1764796500,3148.27,3153.85,3145.84,3150.99,4261656.0
1764796680,3151.14,3152.76,3147.45,3150.4,2724906.0
1764796860,3150.39,3152.17,3145.42,3150.0,4279508.0
1764797040,3150.01,3150.95,3146.91,3148.35,1864616.0
1764797220,3148.34,3149.1,3144.47,3146.54,1567188.0
1764797400,3146.56,3149.1,3145.16,3148.86,1686518.0
1764797580,3148.87,3152.48,3146.59,3149.34,4084714.0
1764797760,3149.92,3150.79,3145.99,3148.24,2572040.0
1764797940,3148.24,3150.76,3146.72,3148.14,1240562.0
1764798120,3148.14,3149.96,3146.02,3148.2,1588104.0
1764798300,3148.16,3148.58,3144.1,3146.11,3523820.0
1764798480,3146.12,3151.0,3146.12,3150.01,1333784.0
1764798660,3150.0,3150.18,3148.15,3149.29,1133812.0
1764798840,3149.3,3169.3,3148.37,3165.74,15896782.0
1764799020,3165.58,3168.53,3159.37,3163.08,11353152.0
1764799200,3162.71,3181.27,3159.51,3171.88,13570114.0
1764799380,3172.25,3173.56,3129.28,3157.18,23180132.0
1764799560,3157.17,3159.31,3153.53,3157.48,4434316.0
1764799740,3157.49,3157.49,3152.74,3155.6,3111616.0
1764799920,3155.59,3165.6,3154.94,3165.6,3480254.0
1764800100,3165.59,3167.26,3158.79,3162.63,5073724.0
1764800280,3162.63,3166.15,3159.13,3160.31,6853590.0
1764800460,3160.14,3165.85,3155.71,3162.17,5072076.0
1764800640,3162.16,3162.17,3154.28,3154.74,4300974.0
1764800820,3154.7,3161.43,3153.46,3160.01,3632726.0
1764801000,3160.01,3166.15,3158.87,3158.87,3827904.0
1764801180,3158.29,3160.52,3155.1,3159.95,3113576.0
1764801360,3159.96,3174.08,3157.24,3169.08,6320236.0
1764801540,3168.9,3170.8,3161.78,3163.84,4725648.0
1764801720,3164.06,3174.25,3164.06,3166.63,3503490.0
1764801900,3166.64,3185.76,3166.48,3183.12,14262474.0
1764802080,3182.96,3196.85,3181.4,3187.95,17062802.0
1764802260,3187.96,3188.54,3179.18,3179.85,10214182.0
1764802440,3179.85,3189.6,3176.69,3189.24,7546690.0
1764802620,3188.78,3191.2,3184.67,3187.77,4715358.0
1764802800,3187.81,3214.31,3186.34,3198.32,40809430.0
1764802980,3198.26,3199.89,3190.9,3194.63,6493120.0
1764803160,3194.63,3201.76,3194.26,3195.91,5548164.0
1764803340,3195.9,3196.78,3189.01,3189.8,3305026.0
1764803520,3189.8,3194.0,3186.17,3191.43,4661374.0
1764803700,3191.42,3194.11,3186.42,3189.29,5897342.0
1764803880,3189.25,3189.26,3184.05,3185.5,3207368.0
1764804060,3185.5,3185.68,3178.56,3178.56,4344326.0
1764804240,3178.64,3183.0,3177.7,3182.29,3093118.0
1764804420,3182.22,3183.13,3178.65,3179.52,1752024.0
1764804600,3179.51,3182.85,3177.66,3182.65,2170852.0
1764804780,3182.5,3183.13,3178.0,3178.27,2193552.0
1764804960,3178.27,3182.26,3177.85,3181.01,1336576.0
1764805140,3181.02,3186.16,3180.1,3184.92,2263722.0
1764805320,3184.92,3189.33,3183.59,3188.01,2256078.0
1764805500,3188.01,3195.48,3185.12,3194.15,7084342.0
1764805680,3194.11,3194.11,3188.56,3193.53,4812912.0
1764805860,3193.6,3197.15,3192.79,3196.33,3097154.0
1764806040,3196.3,3197.15,3192.38,3195.37,3275764.0
1764806220,3195.37,3195.37,3184.43,3186.96,4059716.0
1764806400,3187.29,3191.55,3184.31,3190.05,5686744.0
1764806580,3190.41,3194.1,3188.17,3192.77,3741580.0
1764806760,3193.07,3195.38,3189.18,3194.25,3103820.0
1764806940,3194.24,3196.0,3188.28,3188.29,3460902.0
1764807120,3188.29,3188.29,3173.75,3174.18,8100724.0
1764807300,3174.18,3181.44,3173.09,3178.01,4766478.0
1764807480,3178.56,3191.65,3178.23,3181.46,6318348.0
1764807660,3181.46,3185.61,3181.14,3184.08,2943104.0
1764807840,3184.07,3191.89,3177.28,3179.61,4790804.0
1764808020,3179.61,3184.0,3178.19,3182.45,2000636.0
1764808200,3182.44,3186.94,3180.43,3180.43,2472816.0
1764808380,3180.44,3182.11,3176.94,3179.64,2681520.0
1764808560,3179.61,3185.9,3179.06,3185.85,1685308.0
1764808740,3185.85,3189.95,3185.43,3188.11,4548510.0
1764808920,3188.11,3199.49,3188.1,3196.37,9500070.0
1764809100,3196.37,3198.02,3188.64,3193.3,4318580.0
1764809280,3193.29,3202.0,3193.29,3201.99,6556030.0
1764809460,3201.99,3205.99,3198.88,3204.52,7335226.0
1764809640,3204.4,3205.14,3191.68,3200.47,8844662.0
1764809820,3200.47,3200.99,3193.8,3196.49,2044678.0
1764810000,3196.49,3199.48,3193.32,3195.41,1728618.0
1764810180,3195.4,3201.44,3194.2,3200.47,2304968.0
1764810360,3200.47,3204.33,3199.38,3201.81,2923714.0
1764810540,3202.23,3219.43,3200.48,3213.06,17951068.0
1764810720,3213.06,3236.08,3213.06,3235.07,25455366.0
1764810900,3235.29,3239.12,3214.62,3218.75,30992644.0
1764811080,3218.74,3218.84,3201.55,3208.66,19961972.0
1764811260,3208.52,3214.43,3198.18,3204.44,11228878.0
1764811440,3204.45,3212.7,3202.36,3210.99,3297538.0
1764811620,3210.98,3211.57,3204.5,3208.36,3619478.0
1764811800,3208.36,3208.65,3203.32,3205.72,2390522.0
1764811980,3205.98,3212.0,3205.7,3211.91,3588882.0
1764812160,3211.84,3216.53,3211.0,3214.81,4466994.0
1764812340,3214.8,3217.0,3212.75,3216.32,3448876.0
1764812520,3216.32,3219.79,3214.01,3216.05,5622838.0
1764812700,3216.02,3217.0,3203.06,3207.79,6918292.0
1764812880,3207.52,3207.93,3202.59,3202.9,5094688.0
1764813060,3202.9,3205.88,3198.24,3205.19,11360144.0
1764813240,3205.19,3205.19,3198.4,3200.59,9761586.0
1764813420,3200.58,3201.97,3199.04,3201.24,11047038.0
1764813600,3201.23,3209.18,3197.03,3207.03,11487252.0
1764813780,3207.26,3208.95,3199.5,3206.54,7165752.0
1764813960,3206.54,3206.78,3199.65,3202.52,4513276.0
1764814140,3202.52,3210.39,3201.54,3209.55,5450222.0
1764814320,3209.54,3212.99,3209.02,3211.38,6055614.0
1764814500,3211.38,3215.73,3208.14,3214.07,5628510.0
1764814680,3214.07,3219.75,3212.57,3216.48,8700212.0
1764814860,3216.48,3218.38,3204.0,3208.35,5424468.0
1764815040,3208.35,3217.02,3208.15,3215.08,2769482.0
1764815220,3215.08,3215.7,3210.44,3211.41,1194238.0
1764815400,3211.45,3211.83,3205.28,3210.71,2058482.0
1764815580,3210.71,3215.84,3210.71,3215.6,1727208.0
1764815760,3215.59,3218.81,3214.54,3218.58,1823514.0
1764815940,3218.58,3223.07,3218.05,3218.1,5749642.0
1764816120,3218.25,3221.5,3215.58,3220.61,1738194.0
1764816300,3220.6,3224.45,3218.17,3218.33,3373478.0
1764816480,3218.47,3219.7,3216.89,3216.89,1596794.0
1764816660,3216.47,3220.98,3216.01,3220.44,1431444.0
1764816840,3220.44,3223.7,3219.17,3222.01,3169266.0
1764817020,3222.01,3223.8,3219.57,3219.99,1510724.0
1764817200,3220.01,3220.52,3216.16,3218.85,1871982.0
1764817380,3218.72,3224.64,3218.28,3219.4,2084800.0
1764817560,3219.39,3226.9,3218.73,3223.46,3335676.0
1764817740,3223.27,3223.95,3217.31,3218.0,1886040.0
1764817920,3217.99,3218.78,3215.76,3217.12,1797010.0
1764818100,3217.35,3219.06,3212.15,3212.9,2550174.0
1764818280,3213.03,3215.66,3210.04,3212.68,2159210.0
1764818460,3211.96,3214.91,3209.62,3212.6,1834916.0
1764818640,3212.58,3216.51,3211.36,3214.17,1331856.0
1764818820,3214.17,3214.48,3212.04,3213.52,838622.0
1764819000,3213.55,3214.69,3209.0,3210.44,2231278.0
1764819180,3210.44,3212.61,3206.61,3208.43,3563732.0
1764819360,3208.5,3210.0,3203.55,3205.59,2654026.0
1764819540,3205.44,3206.6,3204.11,3205.38,3318734.0
1764819720,3205.02,3206.31,3204.69,3205.95,1752574.0
1764819900,3205.96,3206.68,3204.15,3205.41,1454874.0
1764820080,3205.41,3209.76,3205.28,3208.27,2020846.0
1764820260,3208.27,3208.28,3206.46,3207.24,1004764.0
1764820440,3207.24,3208.95,3206.71,3208.07,745768.0
1764820620,3208.05,3208.48,3207.11,3208.4,177590.0
1764820800,3208.56,3211.0,3208.51,3210.21,1519974.0
1764820980,3210.21,3213.8,3206.0,3212.06,1727574.0
1764821160,3212.05,3214.62,3210.24,3213.97,1375682.0
1764821340,3213.96,3217.35,3213.6,3217.35,1705980.0
1764821520,3217.35,3218.0,3210.21,3210.51,1111998.0
1764821700,3210.51,3211.2,3205.2,3205.38,1603040.0
1764821880,3205.46,3205.71,3203.77,3203.89,2110300.0
1764822060,3203.89,3204.99,3202.26,3204.63,3643790.0
1764822240,3204.63,3208.0,3203.72,3206.04,1893872.0
1764822420,3206.05,3206.46,3204.38,3206.15,1099358.0
1764822600,3206.15,3209.55,3206.15,3208.01,1764246.0
1764822780,3207.99,3208.02,3203.69,3205.57,1473074.0
1764822960,3205.58,3206.21,3202.07,3203.12,2403758.0
1764823140,3203.12,3203.16,3199.11,3201.94,4789728.0
1764823320,3201.94,3202.6,3193.22,3196.81,7259418.0
1764823500,3196.8,3197.74,3192.32,3192.58,4445602.0
1764823680,3192.7,3192.95,3188.63,3190.94,8135552.0
1764823860,3190.95,3190.95,3186.11,3190.32,10402396.0
1764824040,3190.32,3193.6,3190.01,3192.69,3323974.0
1764824220,3192.48,3192.96,3188.76,3190.83,4048440.0
1764824400,3190.83,3192.48,3188.47,3191.0,2432022.0
1764824580,3191.0,3193.23,3188.86,3189.02,2536400.0
1764824760,3189.02,3189.08,3186.86,3187.7,2367776.0
1764824940,3187.7,3188.03,3183.87,3183.88,7184290.0
1764825120,3183.6,3189.13,3183.08,3186.78,3478260.0
1764825300,3186.77,3188.8,3178.43,3181.99,4564032.0
1764825480,3181.99,3183.0,3180.53,3181.63,5858400.0
1764825660,3181.64,3181.7,3179.47,3180.22,4854534.0
1764825840,3180.23,3188.29,3180.22,3188.28,3961254.0
1764826020,3188.29,3193.6,3188.17,3191.28,4873684.0
1764826200,3191.24,3191.31,3184.08,3186.99,2655114.0
1764826380,3187.0,3187.82,3181.15,3182.45,2240438.0
1764826560,3182.49,3184.71,3180.0,3183.75,2448150.0
1764826740,3183.76,3184.48,3180.55,3182.14,2209462.0
1764826920,3182.15,3186.62,3180.59,3180.6,3939018.0
1764827100,3180.39,3181.9,3180.18,3181.61,2239854.0
1764827280,3181.61,3181.62,3174.69,3174.75,10273334.0
1764827460,3174.47,3178.87,3169.78,3178.4,9947558.0
1764827640,3178.58,3184.4,3178.29,3182.82,3867092.0
1764827820,3182.82,3184.47,3181.82,3183.96,2166858.0
1764828000,3183.99,3186.75,3183.23,3184.07,2668774.0
1764828180,3184.06,3186.6,3179.44,3182.84,2772764.0
1764828360,3182.84,3184.19,3181.0,3182.14,862272.0
1764828540,3182.13,3185.52,3181.29,3183.21,2369990.0
1764828720,3183.21,3185.43,3182.57,3184.96,1465406.0
1764828900,3185.18,3188.78,3184.62,3185.91,3344410.0
1764829080,3186.4,3188.66,3186.0,3187.54,3048364.0
1764829260,3187.4,3207.45,3187.38,3193.31,14710982.0
1764829440,3193.31,3202.71,3193.06,3201.43,8436244.0
1764829620,3201.41,3202.13,3200.14,3201.09,3577772.0
1764829800,3202.01,3208.47,3202.01,3206.34,8167432.0
1764829980,3206.33,3219.0,3206.33,3215.91,9967396.0
1764830160,3216.01,3216.02,3211.21,3212.34,3620648.0
1764830340,3212.58,3215.32,3210.81,3213.39,3267130.0
1764830520,3213.49,3215.47,3205.06,3206.34,8526308.0
1764830700,3206.35,3208.06,3203.0,3204.06,3741998.0
1764830880,3204.07,3210.96,3203.11,3208.47,4412250.0
1764831060,3208.12,3209.71,3204.22,3205.26,2401040.0
1764831240,3205.38,3206.46,3204.4,3205.0,710198.0
1764831420,3205.09,3205.33,3202.56,3203.83,1004948.0
1764831600,3203.81,3204.78,3197.79,3198.65,4937500.0
1764831780,3198.65,3199.9,3197.75,3197.75,2468648.0
1764831960,3197.76,3201.71,3195.3,3200.44,3955694.0
1764832140,3200.22,3200.23,3189.21,3190.69,6834886.0
1764832320,3190.69,3190.69,3180.44,3188.71,12630314.0
1764832500,3188.67,3188.68,3185.04,3186.32,2764180.0
1764832680,3186.32,3201.73,3186.16,3197.09,14774414.0
1764832860,3197.09,3198.03,3192.86,3194.14,1973208.0
1764833040,3194.14,3198.94,3193.51,3197.51,986308.0
1764833220,3197.23,3198.49,3195.03,3195.3,1127152.0
1764833400,3195.3,3198.57,3193.39,3197.42,2890172.0
1764833580,3197.42,3197.76,3195.59,3196.68,1236928.0
1764833760,3196.68,3199.63,3196.3,3199.39,1700390.0
1764833940,3199.39,3199.39,3196.52,3198.99,832192.0
1764834120,3199.0,3201.24,3196.12,3196.42,1866310.0
1764834300,3196.41,3197.06,3192.48,3192.74,1304104.0
1764834480,3192.73,3192.87,3190.43,3192.62,1712892.0
1764834660,3192.41,3193.2,3190.41,3191.0,1082764.0
1764834840,3191.01,3191.02,3187.62,3189.3,2087246.0
1764835020,3189.29,3190.64,3189.07,3189.07,1541678.0
1764835200,3189.08,3190.97,3183.52,3190.69,3190728.0
1764835380,3190.68,3195.88,3190.68,3191.48,3998924.0
1764835560,3191.44,3191.49,3185.1,3185.32,2375320.0
1764835740,3185.33,3185.44,3176.59,3177.15,6251838.0
1764835920,3176.73,3179.26,3174.09,3178.61,5012168.0
1764836100,3178.6,3184.22,3177.52,3183.0,3291822.0
1764836280,3183.01,3185.54,3181.16,3185.2,1654174.0
1764836460,3185.21,3185.44,3182.28,3182.28,1621312.0
1764836640,3182.28,3184.07,3179.57,3182.18,1332220.0
1764836820,3182.18,3182.23,3178.36,3179.0,1855300.0
1764837000,3178.37,3178.38,3174.81,3177.43,4078824.0
1764837180,3177.42,3183.6,3177.12,3183.6,1423184.0
1764837360,3184.78,3186.19,3181.63,3182.46,2168050.0
1764837540,3182.61,3189.72,3182.6,3188.01,4417848.0
1764837720,3188.01,3190.45,3186.36,3188.07,3339588.0
1764837900,3188.07,3188.52,3185.48,3187.57,1223960.0
1764838080,3187.56,3188.45,3182.2,3182.2,1478700.0
1764838260,3182.21,3182.49,3179.34,3180.58,2039604.0
1764838440,3180.57,3181.34,3178.87,3180.78,1229308.0
1764838620,3180.79,3183.03,3179.15,3183.01,1353248.0
1764838800,3183.96,3185.79,3181.71,3184.14,2974642.0
1764838980,3184.14,3187.79,3183.21,3187.64,1968086.0
1764839160,3187.67,3195.54,3187.66,3192.04,7287992.0
1764839340,3192.7,3197.75,3192.7,3193.78,3312494.0
1764839520,3193.6,3194.7,3191.07,3191.23,2252430.0
1764839700,3191.23,3192.51,3185.18,3185.21,2055942.0
1764839880,3185.61,3189.01,3185.61,3188.29,1533122.0
1764840060,3188.3,3194.35,3188.3,3192.08,1691532.0
1764840240,3192.08,3194.0,3192.0,3193.72,795128.0
1764840420,3193.72,3195.0,3191.87,3193.83,730946.0
1764840600,3193.95,3199.0,3193.83,3198.99,2092732.0
1764840780,3198.84,3199.6,3197.26,3198.41,1982078.0
1764840960,3198.28,3203.38,3196.53,3203.18,3580430.0
1764841140,3203.1,3204.66,3200.19,3201.6,5000224.0
1764841320,3201.6,3207.38,3199.38,3206.66,6033602.0
1764841500,3206.67,3206.67,3201.56,3201.56,3917830.0
1764841680,3201.81,3204.64,3200.0,3203.01,2397208.0
1764841860,3203.01,3204.33,3201.38,3203.67,1850820.0
1764842040,3203.68,3204.61,3199.31,3199.31,1886796.0
1764842220,3199.32,3200.53,3198.01,3198.64,1547564.0
1764842400,3198.88,3202.64,3198.1,3198.11,1626456.0
1764842580,3198.11,3201.6,3198.1,3199.07,1140710.0
1764842760,3199.06,3199.07,3194.6,3198.57,2040246.0
1764842940,3198.57,3200.58,3195.77,3198.77,1686480.0
1764843120,3198.78,3198.82,3196.2,3197.09,1062484.0
1764843300,3197.09,3197.09,3193.28,3196.3,1430830.0
1764843480,3196.45,3196.46,3191.45,3192.95,2394258.0
1764843660,3192.94,3199.49,3192.94,3196.57,2291824.0
1764843840,3196.57,3198.07,3195.19,3197.74,667974.0
1764844020,3197.75,3199.51,3196.06,3196.46,680122.0
1764844200,3196.46,3196.69,3194.21,3195.7,857726.0
1764844380,3195.7,3198.18,3193.34,3196.03,1137622.0
1764844560,3196.03,3196.14,3194.08,3194.69,687552.0
1764844740,3194.69,3195.0,3191.77,3191.83,1330246.0
1764844920,3191.83,3194.46,3189.78,3191.98,1858642.0
1764845100,3192.42,3194.38,3188.09,3189.16,1923854.0
1764845280,3189.31,3191.31,3185.64,3185.72,2783602.0
1764845460,3185.73,3187.05,3183.62,3184.86,2568766.0
1764845640,3184.86,3188.05,3184.76,3187.57,1530366.0
1764845820,3187.56,3188.6,3186.59,3187.29,1358828.0
1764846000,3187.28,3187.3,3183.55,3185.55,1941646.0
1764846180,3185.55,3187.0,3182.46,3183.89,1562086.0
1764846360,3183.86,3187.27,3183.27,3185.34,1945282.0
1764846540,3185.34,3188.81,3185.33,3188.8,1283828.0
1764846720,3188.8,3191.26,3188.57,3190.28,1824642.0
1764846900,3190.29,3191.01,3187.66,3187.67,1594338.0
1764847080,3187.67,3189.81,3186.05,3186.06,2003312.0
1764847260,3186.06,3190.3,3184.51,3185.58,1451310.0
1764847440,3185.58,3187.38,3183.08,3184.4,2192674.0
1764847620,3184.4,3190.02,3184.4,3190.02,1933914.0
1764847800,3190.02,3193.66,3185.24,3185.61,3069810.0
1764847980,3185.09,3185.92,3177.9,3184.24,7704654.0
1764848160,3183.43,3185.51,3179.91,3181.63,3016226.0
1764848340,3181.63,3182.69,3176.37,3179.68,2970974.0
1764848520,3179.66,3181.04,3179.01,3180.71,1725220.0
1764848700,3180.71,3181.02,3177.58,3180.68,2489162.0
1764848880,3180.67,3186.17,3180.67,3183.41,2682760.0
1764849060,3183.4,3185.81,3182.95,3185.69,1638032.0
1764849240,3185.69,3187.12,3184.65,3184.65,1372250.0
1764849420,3184.65,3185.42,3182.52,3185.08,973238.0
1764849600,3185.08,3188.57,3184.08,3188.56,1610002.0
1764849780,3188.56,3190.86,3187.1,3189.5,2416322.0
1764849960,3189.51,3189.6,3186.13,3188.58,1338132.0
1764850140,3188.58,3188.59,3186.51,3186.51,1924056.0
1764850320,3186.38,3190.97,3186.38,3188.68,1853656.0
1764850500,3188.68,3191.59,3185.34,3187.1,2273412.0
1764850680,3187.11,3187.77,3180.25,3180.32,3030458.0
1764850860,3180.32,3180.32,3176.23,3177.42,5606714.0
1764851040,3177.42,3179.02,3176.1,3177.35,3086306.0
1764851220,3177.35,3178.2,3176.44,3178.1,3109364.0
1764851400,3178.1,3179.02,3176.2,3178.16,1734068.0
1764851580,3178.18,3181.77,3177.7,3181.09,2226506.0
1764851760,3181.09,3183.3,3179.2,3179.31,2174802.0
1764851940,3179.31,3186.41,3178.3,3184.56,2174426.0
1764852120,3184.56,3184.58,3181.3,3182.22,1058330.0
1764852300,3182.22,3183.81,3181.0,3181.01,1209176.0
1764852480,3181.01,3181.92,3176.58,3178.89,2026450.0
1764852660,3178.89,3179.59,3176.28,3176.28,996304.0
1764852840,3176.28,3178.82,3176.27,3176.95,1626674.0
1764853020,3176.93,3177.07,3171.72,3175.42,5308086.0
1764853200,3175.13,3178.79,3171.49,3172.95,3047556.0
1764853380,3172.84,3173.46,3154.62,3161.13,32101008.0
1764853560,3161.06,3165.66,3158.48,3160.49,7028918.0
1764853740,3160.27,3167.46,3159.12,3167.0,6235362.0
1764853920,3167.34,3167.79,3161.48,3162.83,4233528.0
1764854100,3162.84,3165.49,3162.83,3165.49,2489470.0
1764854280,3165.49,3170.58,3165.05,3169.85,3817068.0
1764854460,3169.96,3174.11,3169.8,3173.01,4354484.0
1764854640,3173.2,3189.55,3173.03,3187.11,12915352.0
1764854820,3187.11,3187.11,3183.0,3184.21,4621914.0
1764855000,3184.21,3185.81,3180.28,3183.7,6507668.0
1764855180,3183.71,3187.35,3172.8,3173.89,5304998.0
1764855360,3173.89,3177.69,3171.02,3173.71,3839566.0
1764855540,3174.0,3182.35,3173.99,3180.44,3223262.0
1764855720,3180.36,3180.43,3172.78,3173.36,2014238.0
1764855900,3173.36,3174.83,3167.0,3167.0,6903424.0
1764856080,3167.0,3169.43,3166.02,3166.85,4505798.0
1764856260,3166.66,3173.7,3166.01,3171.83,3451584.0
1764856440,3171.83,3175.97,3170.36,3172.83,2060116.0
1764856620,3172.61,3173.84,3168.99,3169.36,1407534.0
1764856800,3169.39,3173.58,3167.42,3170.11,3680514.0
1764856980,3170.1,3173.05,3167.49,3170.25,1507846.0
1764857160,3170.25,3178.62,3168.95,3178.62,3171950.0
1764857340,3178.61,3180.69,3174.02,3174.99,2175496.0
1764857520,3174.99,3180.21,3174.99,3177.04,1362620.0
1764857700,3177.08,3177.77,3174.57,3176.11,1506760.0
1764857880,3176.11,3178.12,3174.28,3176.03,1442158.0
1764858060,3176.77,3184.16,3175.88,3181.96,3654214.0
1764858240,3181.89,3183.23,3176.91,3183.23,3381096.0
1764858420,3182.74,3187.21,3182.07,3185.19,4096120.0
1764858600,3185.36,3185.36,3169.02,3183.85,10550812.0
1764858780,3183.52,3183.52,3165.38,3176.18,8316498.0
1764858960,3176.09,3182.78,3170.04,3172.43,6421866.0
1764859140,3172.43,3181.32,3168.96,3175.0,4765634.0
1764859320,3175.01,3179.55,3170.64,3175.86,4263372.0
1764859500,3175.01,3179.42,3174.04,3175.76,4948950.0
1764859680,3175.95,3179.58,3171.88,3173.6,7361532.0
1764859860,3173.61,3173.61,3153.45,3155.23,25358288.0
1764860040,3155.23,3158.92,3145.21,3150.01,23314390.0
1764860220,3150.01,3150.01,3139.27,3143.5,29041386.0
1764860400,3143.47,3153.1,3142.48,3152.19,10051548.0
1764860580,3152.91,3164.53,3149.29,3163.25,10743744.0
1764860760,3163.17,3178.6,3157.3,3169.29,16411078.0
1764860940,3169.29,3173.84,3166.68,3172.35,6111870.0
1764861120,3172.35,3182.69,3172.35,3178.41,11900536.0
1764861300,3178.57,3179.07,3168.99,3175.29,6621036.0
1764861480,3175.92,3185.99,3175.92,3179.4,9208960.0
1764861660,3179.41,3183.98,3178.06,3181.65,5074572.0
1764861840,3181.61,3181.65,3162.51,3168.65,13201608.0
1764862020,3168.65,3173.99,3163.67,3171.94,5549352.0
1764862200,3171.71,3177.77,3169.02,3174.11,4065958.0
1764862380,3174.27,3181.9,3171.75,3181.27,4222374.0
1764862560,3181.2,3207.37,3179.69,3200.63,28122998.0
1764862740,3200.41,3224.16,3200.33,3206.73,37557696.0
1764862920,3206.73,3214.53,3205.0,3213.18,9698620.0
1764863100,3213.19,3215.33,3197.19,3197.66,11377618.0
1764863280,3198.01,3202.4,3194.54,3195.69,6092410.0
1764863460,3195.68,3208.38,3195.68,3206.76,7171096.0
1764863640,3206.89,3212.73,3205.92,3210.17,6687954.0
1764863820,3209.65,3211.91,3206.48,3206.57,3412736.0
1764864000,3206.7,3208.89,3198.95,3199.59,8483318.0
1764864180,3199.69,3200.41,3183.87,3186.64,15687954.0
1764864360,3186.65,3202.92,3186.06,3194.72,8045088.0
1764864540,3194.49,3203.3,3191.99,3196.65,5919820.0
1764864720,3197.12,3200.86,3193.92,3194.5,4233968.0
1764864900,3194.35,3204.16,3193.12,3203.9,4116726.0
1764865080,3203.9,3212.95,3201.71,3209.8,8097674.0
1764865260,3209.76,3211.81,3207.68,3211.36,3941342.0
1764865440,3211.75,3224.38,3208.0,3209.64,15683052.0
1764865620,3209.77,3216.62,3207.12,3208.44,7014942.0
1764865800,3208.45,3208.45,3196.55,3196.55,12739200.0
1764865980,3196.55,3201.1,3193.65,3193.78,11076472.0
1764866160,3193.78,3198.17,3172.32,3179.7,19310678.0
1764866340,3179.69,3184.0,3177.74,3179.0,10197762.0
1764866520,3179.01,3179.33,3173.07,3178.22,7898174.0
1764866700,3178.22,3187.28,3178.05,3184.47,9472798.0
1764866880,3184.47,3184.47,3165.08,3169.52,17189324.0
1764867060,3169.65,3175.0,3163.07,3166.0,10255440.0
1764867240,3165.74,3167.11,3158.68,3163.63,8994942.0
1764867420,3163.62,3169.0,3163.62,3167.15,3989884.0
1764867600,3167.16,3174.09,3166.56,3168.0,6332682.0
1764867780,3167.85,3167.86,3160.45,3163.12,4390056.0
1764867960,3163.23,3165.51,3160.72,3164.31,2815946.0
1764868140,3164.32,3165.22,3158.44,3163.64,4219986.0
1764868320,3163.56,3171.58,3163.27,3169.3,5338030.0
1764868500,3169.29,3170.54,3157.0,3161.74,5875340.0
1764868680,3161.55,3164.64,3156.3,3162.93,5841642.0
1764868860,3162.94,3165.94,3161.86,3165.3,3144706.0
1764869040,3165.3,3165.3,3160.05,3163.3,1132744.0
1764869220,3162.99,3163.53,3158.72,3161.33,1483360.0
1764869400,3161.08,3161.33,3152.36,3152.88,8411832.0
1764869580,3152.66,3162.36,3148.0,3161.49,13495826.0
1764869760,3161.49,3165.0,3148.0,3148.6,5706204.0
1764869940,3148.64,3148.65,3134.74,3142.81,21128332.0
1764870120,3142.96,3149.61,3142.94,3149.33,5573556.0
1764870300,3149.32,3149.36,3141.22,3143.22,4309524.0
1764870480,3143.2,3149.16,3142.56,3144.56,4208252.0
1764870660,3144.75,3155.45,3144.56,3151.85,5031772.0
1764870840,3151.85,3159.62,3151.85,3156.96,4538188.0
1764871020,3156.95,3161.65,3156.08,3159.12,4271014.0
1764871200,3159.08,3159.78,3150.56,3152.31,4978524.0
1764871380,3152.31,3156.97,3152.16,3153.54,2327088.0
1764871560,3153.41,3154.63,3144.78,3148.09,4038924.0
1764871740,3148.27,3151.41,3146.85,3150.1,1934138.0
1764871920,3150.1,3156.52,3149.88,3154.12,2387810.0
1764872100,3154.04,3154.2,3145.06,3148.23,2230172.0
1764872280,3148.23,3152.21,3145.49,3152.1,1509696.0
1764872460,3152.03,3158.94,3150.49,3158.59,1919312.0
1764872640,3158.59,3163.78,3156.65,3156.95,6464850.0
1764872820,3156.8,3157.5,3153.03,3156.7,2281826.0
1764873000,3156.71,3160.38,3154.47,3160.01,2441130.0
1764873180,3160.32,3162.5,3157.0,3162.21,1860780.0
1764873360,3161.95,3162.38,3157.36,3158.47,1210376.0
1764873540,3158.48,3159.33,3143.91,3143.91,6879940.0
1764873720,3143.91,3146.29,3135.68,3137.32,7392960.0
1764873900,3137.32,3142.72,3135.45,3141.25,5140546.0
1764874080,3141.02,3144.49,3137.39,3144.45,2133720.0
1764874260,3144.45,3146.24,3136.25,3136.25,2217858.0
1764874440,3136.49,3137.34,3132.21,3136.84,6378340.0
1764874620,3136.85,3140.78,3134.45,3139.23,2989134.0
1764874800,3139.71,3140.98,3133.75,3133.76,2392122.0
1764874980,3133.76,3133.76,3123.8,3127.86,14425094.0
1764875160,3127.87,3130.65,3120.5,3123.42,6545534.0
1764875340,3123.53,3124.82,3115.01,3116.65,9694292.0
1764875520,3116.72,3116.72,3082.15,3087.84,48541796.0
1764875700,3088.53,3097.6,3085.66,3094.29,13353336.0
1764875880,3094.33,3097.6,3070.0,3071.94,26991846.0
1764876060,3072.2,3078.48,3064.88,3072.7,22143224.0
1764876240,3072.65,3088.0,3070.04,3088.0,14504174.0
1764876420,3088.0,3097.7,3086.19,3092.03,14958618.0
1764876600,3091.49,3101.0,3087.34,3100.2,11742684.0
1764876780,3100.28,3113.68,3100.28,3107.91,18075572.0
1764876960,3108.08,3119.42,3107.58,3116.36,13288590.0
1764877140,3116.56,3118.19,3113.31,3114.24,7030860.0
1764877320,3114.15,3117.53,3110.12,3113.79,4362680.0
1764877500,3113.8,3124.59,3113.8,3118.13,10088792.0
1764877680,3119.53,3127.36,3117.69,3121.29,6740548.0
1764877860,3121.66,3125.64,3115.89,3122.62,4682592.0
1764878040,3122.56,3124.57,3119.04,3120.02,2181206.0
1764878220,3120.08,3122.59,3117.43,3117.91,1989026.0
1764878400,3117.63,3127.11,3117.35,3123.74,3870600.0
1764878580,3123.59,3123.59,3110.71,3116.18,6574324.0
1764878760,3116.21,3119.98,3104.05,3107.8,10825490.0
1764878940,3107.91,3120.39,3107.91,3114.3,5347850.0
1764879120,3114.16,3119.1,3112.19,3114.96,3080516.0
1764879300,3114.65,3114.85,3109.83,3109.83,2342198.0
1764879480,3109.83,3121.27,3107.7,3116.29,3257792.0
1764879660,3115.99,3117.81,3110.68,3114.68,2261002.0
1764879840,3114.68,3122.56,3114.68,3118.66,2059962.0
1764880020,3118.67,3125.42,3115.01,3115.02,6621634.0
1764880200,3115.02,3124.88,3112.23,3124.46,3129710.0
1764880380,3124.47,3126.44,3119.6,3122.8,2442678.0
1764880560,3122.8,3125.0,3119.45,3121.2,2309772.0
1764880740,3120.88,3127.77,3119.18,3121.77,3471972.0
1764880920,3121.97,3133.14,3120.79,3129.14,7869048.0
1764881100,3129.13,3134.3,3128.96,3129.9,6064454.0
1764881280,3129.91,3143.85,3129.91,3143.64,8264334.0
1764881460,3143.63,3143.97,3136.0,3138.05,3757100.0
1764881640,3138.05,3139.78,3135.06,3139.22,3130798.0
1764881820,3139.23,3141.52,3137.18,3140.35,2573184.0
1764882000,3140.32,3141.71,3135.22,3139.99,2815374.0
1764882180,3140.0,3143.15,3136.79,3141.15,2419178.0
1764882360,3141.15,3150.52,3141.15,3145.72,5590590.0
1764882540,3146.0,3148.87,3144.93,3144.93,3780542.0
1764882720,3144.94,3146.12,3136.09,3139.13,2879420.0
1764882900,3139.13,3143.15,3138.27,3142.36,1222832.0
1764883080,3142.35,3143.94,3136.46,3136.46,1003578.0
1764883260,3136.45,3136.45,3132.0,3133.01,5274656.0
1764883440,3133.0,3133.69,3129.3,3131.84,2641322.0
1764883620,3132.0,3133.85,3129.32,3129.32,1095138.0
1764883800,3129.06,3130.97,3125.85,3129.83,2237248.0
1764883980,3129.61,3133.68,3129.09,3132.33,1177884.0
1764884160,3132.33,3137.5,3131.52,3136.57,2126240.0
1764884340,3136.56,3140.15,3135.65,3136.26,1565292.0
1764884520,3135.35,3136.23,3131.71,3133.48,1171750.0
1764884700,3133.48,3133.65,3129.0,3131.45,1030908.0
1764884880,3131.45,3132.13,3122.23,3123.94,5211728.0
1764885060,3123.93,3127.52,3122.96,3125.87,1847692.0
1764885240,3125.87,3125.87,3117.5,3122.29,3485358.0
1764885420,3122.73,3123.17,3119.87,3122.37,1900416.0
1764885600,3122.1,3133.33,3121.92,3133.33,4348028.0
1764885780,3133.44,3133.44,3125.69,3129.83,2415228.0
1764885960,3129.83,3133.32,3129.12,3132.66,3608870.0
1764886140,3132.66,3137.54,3131.83,3133.24,4635528.0
1764886320,3133.24,3134.13,3130.66,3132.58,801398.0
1764886500,3132.58,3135.59,3131.21,3135.58,848392.0
1764886680,3135.58,3141.33,3134.88,3138.67,2090576.0
1764886860,3138.68,3138.68,3132.5,3135.23,1183398.0
1764887040,3135.24,3137.15,3133.51,3136.85,1622906.0
1764887220,3137.01,3139.98,3134.97,3139.44,2212968.0
1764887400,3139.37,3143.23,3137.84,3139.23,1797208.0
1764887580,3139.23,3147.5,3139.23,3142.33,2102488.0
1764887760,3142.33,3146.33,3141.61,3144.43,1430754.0
1764887940,3144.43,3144.44,3139.01,3143.65,1337292.0
1764888120,3143.65,3145.76,3143.3,3143.63,1086874.0
1764888300,3143.64,3145.21,3140.0,3140.01,1038884.0
1764888480,3140.0,3145.0,3138.89,3144.62,595708.0
1764888660,3144.62,3146.58,3141.98,3143.7,1151550.0
1764888840,3143.69,3144.45,3140.18,3144.45,870240.0
1764889020,3144.45,3145.0,3142.57,3142.57,605508.0
1764889200,3142.57,3142.58,3134.93,3138.1,4028706.0
1764889380,3138.1,3142.04,3136.51,3141.99,1587140.0
1764889560,3141.99,3143.07,3139.29,3139.89,908776.0
1764889740,3139.89,3140.03,3132.32,3135.99,1599816.0
1764889920,3135.99,3137.25,3134.71,3135.36,672764.0
1764890100,3135.36,3140.17,3135.06,3137.36,1212112.0
1764890280,3137.36,3139.62,3135.0,3136.97,922346.0
1764890460,3136.97,3138.97,3134.77,3138.57,488434.0
1764890640,3138.57,3139.07,3136.2,3136.98,399682.0
1764890820,3136.99,3137.08,3135.01,3136.68,2133736.0
1764891000,3136.67,3140.8,3136.01,3139.57,2188328.0
1764891180,3139.57,3139.74,3136.01,3137.27,405974.0
1764891360,3137.2,3139.06,3136.18,3136.18,2279580.0
1764891540,3136.19,3136.6,3128.42,3130.62,3237130.0
1764891720,3130.62,3132.39,3130.38,3131.91,961362.0
1764891900,3131.9,3132.38,3128.99,3130.48,1724996.0
1764892080,3130.48,3134.41,3130.48,3133.83,748456.0
1764892260,3133.83,3133.84,3131.0,3133.71,802230.0
1764892440,3133.71,3133.71,3131.26,3133.0,635464.0
1764892620,3132.99,3133.0,3131.41,3132.0,635894.0
1764892800,3132.01,3139.71,3131.48,3137.47,8132174.0
1764892980,3137.47,3141.99,3135.53,3141.99,3198506.0
1764893160,3141.99,3143.06,3135.2,3138.98,1771764.0
1764893340,3138.99,3139.45,3137.06,3137.92,1007780.0
1764893520,3137.92,3139.26,3132.24,3132.3,1296472.0
1764893700,3132.48,3137.57,3132.48,3133.11,1201048.0
1764893880,3133.1,3136.58,3132.39,3134.5,1068050.0
1764894060,3134.49,3149.12,3134.34,3148.7,4193392.0
1764894240,3148.7,3156.09,3144.45,3145.27,8755766.0
1764894420,3145.27,3147.06,3144.35,3145.0,1582930.0
1764894600,3145.01,3149.61,3143.19,3149.46,1813732.0
1764894780,3149.6,3151.07,3143.22,3144.9,3433490.0
1764894960,3144.9,3152.16,3143.52,3148.5,1917306.0
1764895140,3148.51,3150.25,3147.71,3149.63,1027934.0
1764895320,3149.53,3151.66,3149.51,3151.11,1397524.0
1764895500,3151.11,3151.11,3147.26,3147.73,1400662.0
1764895680,3147.48,3150.98,3146.33,3146.34,860522.0
1764895860,3146.33,3150.0,3144.64,3148.81,1115950.0
1764896040,3148.24,3148.25,3144.18,3147.11,1016136.0
1764896220,3147.11,3147.48,3145.0,3145.23,718854.0
1764896400,3145.23,3145.65,3142.02,3145.12,862904.0
1764896580,3145.13,3150.53,3145.06,3150.29,1582494.0
1764896760,3150.29,3156.73,3150.29,3153.9,4221638.0
1764896940,3153.9,3155.35,3151.22,3151.22,1633678.0
1764897120,3151.22,3151.65,3146.24,3148.66,1667970.0
1764897300,3148.67,3155.95,3148.33,3155.69,3008044.0
1764897480,3155.69,3158.55,3150.4,3151.53,6040498.0
1764897660,3151.52,3156.45,3151.52,3156.05,1082340.0
1764897840,3156.05,3161.45,3155.53,3159.6,4487490.0
1764898020,3159.74,3168.71,3159.54,3163.34,8267972.0
1764898200,3163.33,3163.69,3160.61,3162.69,2792820.0
1764898380,3163.04,3163.04,3155.13,3155.49,3064152.0
1764898560,3155.48,3160.82,3155.48,3160.0,977896.0
1764898740,3160.0,3162.97,3159.36,3161.46,1462030.0
1764898920,3161.47,3162.47,3159.09,3161.99,1360366.0
1764899100,3161.99,3162.62,3160.04,3162.49,1113120.0
1764899280,3162.48,3168.0,3162.48,3166.47,1911964.0
1764899460,3166.46,3169.75,3162.1,3165.32,2320022.0
1764899640,3165.31,3165.32,3162.49,3162.85,1555482.0
1764899820,3162.79,3162.89,3160.5,3162.08,1704736.0
1764900000,3162.07,3162.07,3157.93,3158.74,1525008.0
1764900180,3158.74,3160.96,3155.16,3159.24,2896050.0
1764900360,3159.28,3161.72,3156.64,3157.11,867162.0
1764900540,3157.11,3159.82,3154.91,3157.0,1756110.0
1764900720,3157.0,3166.89,3156.58,3166.89,3359082.0
1764900900,3166.88,3177.11,3166.64,3175.26,8856726.0
1764901080,3175.21,3177.0,3171.41,3171.59,2818010.0
1764901260,3171.59,3173.06,3170.66,3170.66,1701456.0
1764901440,3170.67,3175.75,3168.78,3174.62,2344684.0
1764901620,3174.95,3176.89,3173.0,3176.56,1391644.0
1764901800,3176.56,3178.11,3174.16,3176.83,2289244.0
1764901980,3176.83,3179.83,3175.08,3179.68,2307748.0
1764902160,3179.69,3185.0,3179.08,3185.0,6720780.0
1764902340,3185.21,3185.22,3181.06,3182.41,3425098.0
1764902520,3182.4,3188.41,3182.34,3187.03,2865788.0
1764902700,3187.02,3187.03,3182.06,3182.95,3664838.0
1764902880,3182.97,3186.99,3182.97,3184.45,2157754.0
1764903060,3184.46,3186.3,3183.43,3183.58,1404414.0
1764903240,3183.57,3185.0,3180.84,3181.47,1820830.0
1764903420,3181.48,3181.92,3178.38,3181.67,2350438.0
1764903600,3181.67,3184.91,3181.4,3181.41,3097990.0
1764903780,3181.41,3183.67,3180.89,3183.33,1780140.0
1764903960,3183.3,3189.99,3182.31,3188.01,2216746.0
1764904140,3188.01,3191.54,3183.39,3185.76,3812628.0
1764904320,3185.76,3186.01,3181.78,3181.84,1248092.0
1764904500,3181.83,3182.38,3178.1,3180.09,3075704.0
1764904680,3180.09,3182.16,3175.83,3176.96,3927890.0
1764904860,3176.93,3177.76,3171.47,3173.71,5206244.0
1764905040,3173.71,3175.3,3169.69,3172.53,3609350.0
1764905220,3172.53,3173.55,3170.0,3172.6,2237440.0
1764905400,3172.6,3173.52,3168.33,3169.0,2380846.0
1764905580,3169.01,3173.77,3167.61,3173.31,3781382.0
1764905760,3173.3,3173.89,3169.35,3170.9,1683786.0
1764905940,3170.89,3173.76,3170.63,3171.57,2337790.0
1764906120,3171.57,3171.57,3168.46,3168.59,968314.0
1764906300,3168.58,3169.8,3167.0,3169.53,3177996.0
1764906480,3169.53,3171.59,3169.53,3171.58,1387138.0
1764906660,3171.75,3171.96,3169.68,3170.2,1792966.0
1764906840,3170.2,3170.69,3165.2,3165.99,3204516.0
1764907020,3165.99,3170.56,3165.83,3169.69,1744320.0
1764907200,3169.69,3175.85,3169.69,3174.54,3742856.0
1764907380,3174.54,3178.75,3173.43,3177.77,2085524.0
1764907560,3177.77,3178.69,3175.0,3175.42,1029136.0
1764907740,3175.34,3179.9,3175.34,3178.95,1278810.0
1764907920,3178.95,3180.64,3177.2,3177.37,3093206.0
1764908100,3177.38,3178.82,3174.41,3174.88,1162634.0
1764908280,3174.89,3176.0,3174.48,3174.62,720238.0
1764908460,3174.62,3174.63,3170.84,3171.42,1432204.0
1764908640,3171.42,3171.97,3167.0,3168.06,2016560.0
1764908820,3168.06,3169.95,3167.28,3167.81,2232374.0
1764909000,3167.8,3167.8,3160.0,3162.62,6769728.0
1764909180,3162.51,3162.83,3153.77,3162.0,9445674.0
1764909360,3162.0,3162.22,3156.55,3156.96,2539026.0
1764909540,3156.96,3158.8,3154.76,3157.97,2796530.0
1764909720,3157.97,3157.98,3153.33,3155.63,2791740.0
1764909900,3155.64,3156.38,3150.48,3151.02,4944928.0
1764910080,3151.02,3154.34,3151.02,3154.08,2686702.0
1764910260,3154.08,3171.81,3152.04,3167.62,15275906.0
1764910440,3167.47,3171.49,3166.18,3167.11,6419458.0
1764910620,3167.19,3167.2,3165.8,3166.47,764080.0
1764910800,3167.17,3168.6,3165.66,3167.24,2172932.0
1764910980,3167.24,3172.28,3167.23,3168.24,2404490.0
1764911160,3168.23,3169.38,3165.09,3168.04,1288760.0
1764911340,3168.04,3168.04,3161.8,3163.15,2612136.0
1764911520,3163.16,3163.91,3160.7,3161.02,1908198.0
1764911700,3161.02,3162.19,3159.01,3159.05,1616868.0
1764911880,3159.09,3160.22,3155.95,3157.93,2355194.0
1764912060,3157.92,3159.48,3155.33,3155.83,2375250.0
1764912240,3155.83,3155.83,3153.0,3153.8,3191112.0
1764912420,3153.81,3157.47,3152.78,3155.86,1950346.0
1764912600,3155.85,3156.22,3152.0,3153.53,1577684.0
1764912780,3153.53,3155.16,3151.34,3152.29,2502372.0
1764912960,3152.29,3156.82,3152.14,3155.98,1594872.0
1764913140,3155.99,3156.85,3154.06,3156.62,1070890.0
1764913320,3156.82,3157.61,3155.04,3155.49,1990614.0
1764913500,3155.49,3157.06,3153.96,3154.37,1650102.0
1764913680,3153.91,3155.44,3153.6,3154.51,815998.0
1764913860,3154.51,3155.66,3153.38,3153.7,1735128.0
1764914040,3153.7,3153.8,3151.74,3152.44,1033818.0
1764914220,3152.45,3154.81,3152.07,3154.81,855818.0
1764914400,3154.81,3161.37,3154.81,3159.59,3635022.0
1764914580,3159.6,3163.19,3159.6,3162.77,1267886.0
1764914760,3162.93,3166.39,3162.16,3164.67,2936212.0
1764914940,3164.67,3175.02,3164.66,3167.47,9515034.0
1764915120,3167.47,3168.24,3165.0,3165.01,1522734.0
1764915300,3164.89,3166.5,3163.75,3165.84,1097928.0
1764915480,3165.83,3165.84,3160.37,3160.57,1964138.0
1764915660,3160.58,3164.29,3160.57,3163.36,762076.0
1764915840,3163.35,3168.06,3163.2,3166.76,1326984.0
1764916020,3166.76,3166.76,3163.88,3164.73,620944.0
1764916200,3164.73,3166.07,3156.86,3161.05,1602346.0
1764916380,3161.06,3166.63,3160.25,3165.48,1180318.0
1764916560,3165.45,3165.46,3163.0,3163.01,585240.0
1764916740,3163.01,3163.01,3160.57,3162.58,857402.0
1764916920,3162.58,3164.6,3162.48,3162.88,959960.0
1764917100,3162.88,3166.26,3162.87,3164.56,904230.0
1764917280,3164.56,3164.76,3161.51,3162.96,1044170.0
1764917460,3162.96,3168.28,3162.69,3165.67,1156208.0
1764917640,3165.67,3166.03,3164.22,3166.0,1121542.0
1764917820,3165.99,3168.31,3165.99,3167.65,875984.0
1764918000,3167.51,3168.18,3164.98,3167.99,1672466.0
1764918180,3167.99,3173.06,3166.0,3170.97,5174808.0
1764918360,3170.97,3179.98,3170.97,3175.21,6173720.0
1764918540,3175.26,3179.3,3174.76,3176.48,3052514.0
1764918720,3176.49,3176.84,3173.59,3174.21,2826666.0
1764918900,3174.2,3175.53,3172.92,3175.49,2027460.0
1764919080,3175.49,3176.0,3173.86,3175.07,2428732.0
1764919260,3175.07,3178.41,3174.86,3178.02,1458686.0
1764919440,3178.01,3180.99,3177.47,3179.92,3071586.0
1764919620,3179.92,3181.17,3177.72,3178.53,3358338.0
1764919800,3178.53,3180.0,3178.26,3178.65,1797490.0
1764919980,3178.66,3178.68,3174.07,3176.71,2555518.0
1764920160,3176.72,3178.65,3175.96,3178.64,3103990.0
1764920340,3178.69,3180.35,3173.02,3173.55,4176130.0
1764920520,3173.56,3173.72,3172.18,3173.62,2373706.0
1764920700,3173.47,3173.89,3168.22,3170.25,3184746.0
1764920880,3170.26,3173.47,3170.26,3170.48,2516350.0
1764921060,3170.48,3172.98,3170.48,3171.3,2296218.0
1764921240,3171.31,3173.25,3170.0,3170.54,2137358.0
1764921420,3170.54,3173.09,3170.5,3172.28,1413190.0
1764921600,3172.47,3172.47,3167.43,3169.41,3491816.0
1764921780,3169.42,3169.81,3162.22,3165.35,4328264.0
1764921960,3165.3,3165.71,3160.08,3162.77,4148946.0
1764922140,3162.78,3163.73,3160.0,3162.4,3508868.0
1764922320,3162.39,3163.72,3160.59,3161.25,1195522.0
1764922500,3161.25,3161.45,3156.2,3158.52,4553244.0
1764922680,3158.99,3161.09,3157.5,3158.12,1695334.0
1764922860,3158.13,3163.29,3157.74,3162.0,2091762.0
1764923040,3161.84,3162.3,3158.99,3161.94,1551428.0
1764923220,3161.93,3161.94,3158.5,3158.56,1036498.0
1764923400,3158.54,3159.41,3156.69,3157.75,1983584.0
1764923580,3157.74,3159.37,3156.45,3157.48,2194528.0
1764923760,3157.47,3158.22,3153.98,3155.05,3692420.0
1764923940,3155.04,3156.78,3139.44,3148.0,11871504.0
1764924120,3147.99,3150.8,3145.92,3149.18,4487370.0
1764924300,3149.18,3153.65,3147.7,3151.86,4490880.0
1764924480,3151.86,3153.65,3150.35,3152.33,1606756.0
1764924660,3152.33,3155.46,3152.13,3154.99,1673488.0
1764924840,3154.98,3156.67,3153.32,3156.28,1429224.0
1764925020,3156.27,3157.03,3153.63,3153.88,2254504.0
1764925200,3153.88,3154.1,3143.23,3146.66,5069974.0
1764925380,3146.99,3151.59,3145.88,3146.89,3328732.0
1764925560,3146.86,3148.18,3144.03,3146.89,2761952.0
1764925740,3146.88,3147.86,3139.1,3142.73,7073712.0
1764925920,3142.73,3143.58,3138.0,3140.94,5511250.0
1764926100,3140.95,3141.47,3131.23,3132.12,13270268.0
1764926280,3131.88,3134.08,3109.98,3117.03,31473032.0
1764926460,3111.02,3127.97,3109.98,3126.07,12023310.0
1764926640,3126.66,3126.69,3116.73,3120.82,7907980.0
1764926820,3120.75,3122.58,3119.11,3122.19,2827642.0
1764927000,3122.23,3127.46,3119.28,3120.74,6604296.0
1764927180,3120.31,3120.94,3115.41,3119.15,7560022.0
1764927360,3119.24,3122.76,3118.04,3121.06,4425254.0
1764927540,3121.0,3122.4,3119.04,3120.26,2237336.0
1764927720,3120.26,3120.62,3106.66,3113.01,13796548.0
1764927900,3112.6,3114.72,3110.0,3112.81,5112058.0
1764928080,3113.1,3114.0,3109.49,3110.28,4126322.0
1764928260,3110.28,3114.95,3110.28,3113.18,3266790.0
1764928440,3113.18,3116.91,3110.36,3115.09,6687192.0
1764928620,3115.4,3123.24,3114.57,3120.5,9191450.0
1764928800,3120.39,3127.97,3119.24,3125.71,9128998.0
1764928980,3125.54,3131.36,3122.73,3130.51,6573354.0
1764929160,3130.8,3138.27,3127.68,3129.61,8051952.0
1764929340,3130.72,3131.35,3128.29,3131.29,2818982.0
1764929520,3131.29,3132.01,3125.16,3127.2,2933320.0
1764929700,3127.2,3134.19,3126.0,3131.99,3237748.0
1764929880,3131.99,3132.05,3127.5,3129.77,1708540.0
1764930060,3129.78,3133.49,3129.77,3133.4,1488180.0
1764930240,3133.26,3144.2,3133.18,3140.34,6966662.0
1764930420,3140.09,3141.4,3135.75,3138.99,5790606.0
1764930600,3138.99,3141.31,3136.96,3140.43,3704794.0
1764930780,3140.42,3146.92,3138.82,3144.38,5953680.0
1764930960,3144.28,3144.53,3138.53,3139.19,3793352.0
1764931140,3139.18,3144.27,3138.69,3143.81,3500544.0
1764931320,3143.88,3144.63,3142.01,3143.89,2957568.0
1764931500,3143.88,3145.01,3137.86,3138.22,2889496.0
1764931680,3138.27,3139.17,3134.45,3138.14,5050292.0
1764931860,3138.17,3141.62,3138.14,3140.05,1279440.0
1764932040,3140.05,3140.37,3137.77,3140.36,791056.0
1764932220,3140.36,3140.7,3130.49,3133.4,7591792.0
1764932400,3133.41,3137.27,3128.36,3135.88,7242216.0
1764932580,3135.89,3138.64,3134.0,3138.16,4377718.0
1764932760,3138.17,3141.1,3136.29,3140.05,1684662.0
1764932940,3139.83,3140.3,3136.56,3139.74,1252066.0
1764933120,3139.73,3141.74,3139.73,3141.71,1046402.0
1764933300,3141.71,3142.0,3137.13,3139.0,1960862.0
1764933480,3138.99,3139.6,3137.6,3138.23,859640.0
1764933660,3138.23,3138.26,3131.9,3132.96,3775746.0
1764933840,3132.95,3132.96,3120.91,3127.0,13808682.0
1764934020,3127.01,3128.91,3125.32,3128.09,1617740.0
1764934200,3127.8,3129.44,3126.3,3126.35,1110834.0
1764934380,3126.34,3126.47,3109.26,3113.3,17281218.0
1764934560,3113.4,3118.49,3111.93,3118.22,6603744.0
1764934740,3118.22,3119.17,3116.66,3117.58,3611114.0
1764934920,3117.58,3118.9,3115.86,3115.86,1466444.0
1764935100,3116.01,3120.79,3116.01,3120.49,2241928.0
1764935280,3121.12,3137.84,3121.12,3131.01,15085632.0
1764935460,3130.72,3132.62,3128.8,3130.52,3302116.0
1764935640,3130.52,3133.9,3130.51,3133.02,1511864.0
1764935820,3133.02,3133.02,3127.52,3130.0,1826114.0
1764936000,3129.99,3130.0,3126.66,3126.66,2583852.0
1764936180,3125.99,3128.58,3124.47,3127.42,3277276.0
1764936360,3127.43,3133.85,3126.63,3133.05,3891854.0
1764936540,3133.06,3133.06,3124.44,3124.44,2442148.0
1764936720,3124.45,3124.56,3121.43,3122.28,2812606.0
1764936900,3122.28,3123.65,3119.61,3123.18,1837204.0
1764937080,3123.19,3126.39,3117.73,3118.91,3948204.0
1764937260,3119.36,3120.24,3116.87,3117.93,3691378.0
1764937440,3118.06,3123.63,3118.06,3122.38,1200182.0
1764937620,3122.17,3123.7,3121.88,3123.1,1084976.0
1764937800,3123.4,3123.4,3121.08,3121.46,1001444.0
1764937980,3121.46,3129.6,3117.11,3126.0,4630156.0
1764938160,3126.44,3131.35,3126.44,3130.54,3488934.0
1764938340,3130.03,3130.69,3128.23,3128.85,1381272.0
1764938520,3128.85,3129.77,3123.71,3124.58,1450390.0
1764938700,3124.58,3126.62,3122.77,3126.62,1390696.0
1764938880,3126.61,3128.72,3126.01,3127.84,1222256.0
1764939060,3127.84,3128.83,3125.85,3127.98,811986.0
1764939240,3127.98,3128.96,3125.38,3126.91,755916.0
1764939420,3126.92,3128.3,3125.92,3126.49,606988.0
1764939600,3126.49,3127.51,3123.32,3125.96,1714532.0
1764939780,3125.95,3125.95,3113.29,3119.1,9654914.0
1764939960,3119.1,3120.55,3117.06,3120.54,2665080.0
1764940140,3120.6,3135.96,3119.29,3132.52,10486688.0
1764940320,3132.71,3133.07,3123.19,3123.19,2350444.0
1764940500,3123.19,3128.19,3120.96,3128.18,3145896.0
1764940680,3128.18,3130.0,3126.6,3128.69,1755300.0
1764940860,3128.35,3130.52,3125.6,3128.45,3244800.0
1764941040,3128.76,3129.27,3121.4,3123.64,4362204.0
1764941220,3123.64,3125.44,3111.24,3119.43,11879386.0
1764941400,3119.43,3121.15,3106.38,3108.6,10000836.0
1764941580,3108.61,3119.17,3107.01,3111.94,5496402.0
1764941760,3111.94,3116.15,3111.0,3112.24,2294730.0
1764941940,3112.06,3113.2,3088.49,3093.08,31552958.0
1764942120,3093.11,3097.08,3086.33,3095.09,16173972.0
1764942300,3095.42,3097.57,3086.14,3087.36,10232470.0
1764942480,3087.01,3098.84,3087.01,3093.01,11561946.0
1764942660,3093.22,3105.67,3091.95,3100.23,9598848.0
1764942840,3099.76,3107.5,3099.33,3102.0,5083726.0
1764943020,3102.0,3102.57,3097.01,3097.94,3782374.0
1764943200,3097.95,3106.56,3096.93,3101.72,9436786.0
1764943380,3101.45,3104.21,3099.82,3102.12,4668758.0
1764943560,3101.63,3109.86,3100.36,3106.4,6561208.0
1764943740,3106.43,3112.29,3104.14,3108.55,5401440.0
1764943920,3108.82,3109.55,3099.0,3102.62,4806610.0
1764944100,3102.43,3104.39,3101.43,3103.99,3037602.0
1764944280,3105.27,3105.61,3099.48,3100.94,3777876.0
1764944460,3100.94,3102.24,3096.04,3100.8,3544254.0
1764944640,3101.06,3105.56,3098.68,3101.63,4441290.0
1764944820,3101.07,3101.62,3099.2,3099.43,2500692.0
1764945000,3099.43,3110.15,3098.76,3107.86,11810066.0
1764945180,3107.07,3115.81,3104.7,3108.24,11155772.0
1764945360,3108.46,3109.84,3098.0,3100.13,7658062.0
1764945540,3100.31,3101.94,3078.23,3089.14,19702352.0
1764945720,3088.74,3102.02,3088.67,3093.74,8475378.0
1764945900,3094.13,3105.71,3091.39,3092.49,8758038.0
1764946080,3092.1,3093.83,3088.69,3089.83,6903052.0
1764946260,3089.2,3102.65,3087.44,3101.19,11815402.0
1764946440,3101.35,3105.09,3098.99,3102.6,6740668.0
1764946620,3102.83,3104.28,3098.57,3102.58,3730940.0
1764946800,3102.4,3132.99,3102.4,3130.74,23885382.0
1764946980,3131.27,3156.0,3122.77,3150.97,50540672.0
1764947160,3150.51,3151.26,3128.79,3132.89,20777590.0
1764947340,3133.28,3139.21,3129.17,3136.79,22681008.0
1764947520,3136.52,3146.0,3131.01,3140.0,12552966.0
1764947700,3140.01,3145.65,3137.56,3143.29,7268968.0
1764947880,3143.3,3143.3,3128.14,3130.95,13082930.0
1764948060,3131.53,3141.15,3131.26,3135.64,4651886.0
1764948240,3136.2,3140.0,3132.86,3133.76,3249024.0
1764948420,3133.77,3138.22,3127.96,3137.86,4340828.0
1764948600,3137.86,3142.5,3135.91,3142.5,4429222.0
1764948780,3142.5,3145.51,3137.12,3139.6,8279072.0
1764948960,3139.64,3145.36,3133.47,3133.47,7048160.0
1764949140,3133.33,3135.02,3124.4,3125.86,8402558.0
1764949320,3125.89,3131.32,3122.92,3131.23,5747794.0
1764949500,3131.04,3131.04,3115.0,3120.32,9714302.0
1764949680,3120.2,3127.5,3120.2,3124.72,4295820.0
1764949860,3124.72,3125.13,3107.98,3111.85,12497732.0
1764950040,3111.12,3114.17,3096.01,3101.76,12696132.0
1764950220,3101.75,3106.33,3093.59,3105.39,15026362.0
1764950400,3105.39,3106.9,3096.0,3097.41,8825552.0
1764950580,3096.45,3097.52,3082.14,3084.87,19258588.0
1764950760,3085.0,3089.54,3063.03,3063.06,32230032.0
1764950940,3063.03,3070.51,3057.26,3065.67,26911232.0
1764951120,3065.93,3067.19,3052.5,3059.77,18869530.0
1764951300,3059.38,3061.2,3045.25,3053.89,22499244.0
1764951480,3054.45,3072.41,3054.45,3067.62,28135552.0
1764951660,3067.62,3078.06,3064.04,3065.1,16143508.0
1764951840,3065.37,3073.51,3062.16,3071.42,8464882.0
1764952020,3070.65,3071.73,3060.15,3060.15,7124332.0
1764952200,3060.01,3061.51,3044.91,3045.39,14036636.0
1764952380,3044.01,3054.44,3035.55,3044.55,24266284.0
1764952560,3044.56,3044.98,3030.19,3031.97,19158292.0
1764952740,3031.97,3033.81,3011.54,3013.21,32294400.0
1764952920,3012.51,3018.72,2998.02,3014.11,38992042.0
1764953100,3014.2,3022.98,3011.52,3015.38,20133518.0
1764953280,3014.45,3017.26,3003.66,3006.19,13852684.0
1764953460,3007.11,3021.6,3005.83,3019.47,14736468.0
1764953640,3019.59,3028.44,3016.07,3028.44,26335574.0
1764953820,3028.43,3038.92,3028.42,3031.24,16277476.0
1764954000,3031.69,3035.72,3027.0,3030.01,10107800.0
1764954180,3029.19,3036.6,3027.81,3029.28,5509176.0
1764954360,3028.98,3031.75,3011.97,3013.53,13521698.0
1764954540,3013.49,3022.75,3012.71,3015.2,8181592.0
1764954720,3015.21,3018.75,3014.0,3014.0,3410440.0
1764954900,3012.88,3017.84,3011.78,3015.23,4586340.0
1764955080,3015.26,3025.01,3007.94,3022.84,6807604.0
1764955260,3022.68,3023.57,3010.0,3013.41,4362352.0
1764955440,3013.38,3018.98,3010.49,3013.7,3133876.0
1764955620,3013.79,3018.03,3010.39,3013.97,1976124.0
1764955800,3013.69,3027.94,3012.67,3026.44,8681322.0
1764955980,3026.14,3026.14,3012.87,3015.51,4587170.0
1764956160,3015.31,3016.59,3005.45,3011.11,6954862.0
1764956340,3011.12,3016.0,3010.54,3016.0,2510332.0
1764956520,3015.99,3019.62,3014.15,3017.71,3755512.0
1764956700,3017.71,3029.98,3015.82,3027.24,6616918.0
1764956880,3027.95,3029.16,3017.67,3021.49,5008186.0
1764957060,3021.5,3038.12,3021.25,3031.19,8701580.0
1764957240,3031.19,3031.94,3025.23,3027.36,4883646.0
1764957420,3028.98,3033.0,3027.15,3032.04,4123278.0
1764957600,3032.04,3034.21,3026.51,3032.63,5140408.0
1764957780,3032.62,3039.0,3028.55,3038.22,4271844.0
1764957960,3039.0,3061.96,3038.62,3060.34,22909676.0
1764958140,3059.41,3059.41,3050.67,3052.46,9340834.0
1764958320,3052.46,3055.92,3049.94,3050.14,6019708.0
1764958500,3050.15,3050.98,3044.48,3045.53,6234250.0
1764958680,3045.53,3045.75,3035.08,3036.74,11527814.0
1764958860,3036.49,3036.49,3026.01,3030.1,10141316.0
1764959040,3030.35,3032.08,3016.08,3021.79,11689708.0
1764959220,3021.79,3027.72,3019.77,3027.36,5656214.0
1764959400,3027.36,3034.95,3024.6,3027.21,7386342.0
1764959580,3027.21,3031.47,3020.66,3021.25,2983642.0
1764959760,3021.5,3024.95,3018.9,3019.01,3284306.0
1764959940,3019.01,3021.38,3007.27,3008.99,11047436.0
1764960120,3008.75,3011.08,3007.01,3010.43,5306820.0
1764960300,3010.44,3013.26,3005.0,3005.48,6529968.0
1764960480,3005.4,3017.02,3005.36,3013.0,5755280.0
1764960660,3013.08,3013.42,3002.41,3009.5,6399986.0
1764960840,3009.5,3010.55,3006.77,3009.02,2346864.0
1764961020,3009.02,3011.0,3005.0,3006.14,2276278.0
1764961200,3006.72,3006.72,2980.53,2993.21,39831934.0
1764961380,2994.21,2999.32,2989.0,2993.01,7432630.0
1764961560,2992.46,2998.68,2991.6,2997.23,4489358.0
1764961740,2997.23,3008.88,2995.71,3004.78,7828346.0
1764961920,3005.51,3012.66,3003.16,3009.78,7797792.0
1764962100,3009.77,3018.67,3005.68,3017.69,10482592.0
1764962280,3017.84,3023.07,3015.91,3022.06,7100666.0
1764962460,3022.05,3026.57,3015.68,3017.07,6865306.0
1764962640,3017.08,3029.58,3016.71,3025.91,6848754.0
1764962820,3025.94,3026.24,3022.0,3024.42,2981620.0
1764963000,3024.42,3028.39,3022.7,3025.0,2940078.0
1764963180,3025.0,3027.99,3021.81,3024.93,2527618.0
1764963360,3025.36,3028.34,3024.12,3027.23,2092380.0
1764963540,3026.83,3033.08,3024.84,3031.26,5029256.0
1764963720,3031.03,3034.5,3025.0,3029.21,4438106.0
1764963900,3029.21,3029.22,3023.8,3025.99,2672360.0
1764964080,3026.68,3033.55,3026.1,3031.58,2243832.0
1764964260,3031.57,3034.28,3029.74,3029.75,1942250.0
1764964440,3029.74,3042.25,3029.16,3041.95,5920004.0
1764964620,3042.11,3045.89,3036.1,3037.09,9726292.0
1764964800,3037.1,3039.06,3033.74,3038.48,3530948.0
1764964980,3038.47,3040.3,3033.8,3035.0,2630686.0
1764965160,3034.99,3036.03,3030.49,3030.56,3828756.0
1764965340,3030.41,3033.71,3026.09,3033.49,4451792.0
1764965520,3033.66,3041.64,3032.92,3041.37,2769530.0
1764965700,3041.36,3043.42,3037.94,3042.17,2629212.0
1764965880,3042.17,3044.81,3040.6,3043.5,2357346.0
1764966060,3043.5,3046.71,3041.03,3044.24,2227724.0
1764966240,3045.0,3047.8,3040.86,3042.44,2289134.0
1764966420,3042.44,3044.86,3036.66,3039.02,4886946.0
1764966600,3038.72,3039.62,3031.2,3032.3,3068794.0
1764966780,3032.29,3034.95,3031.2,3031.21,1922824.0
1764966960,3031.21,3032.06,3022.99,3023.0,3182242.0
1764967140,3023.31,3027.18,3021.8,3024.03,4904028.0
1764967320,3024.01,3027.49,3022.22,3022.22,3265464.0
1764967500,3022.23,3023.15,3016.0,3020.24,4255436.0
1764967680,3020.25,3020.44,3016.0,3019.18,4351118.0
1764967860,3019.18,3020.48,3014.12,3018.35,5022062.0
1764968040,3018.35,3024.72,3017.75,3023.86,3223592.0
1764968220,3023.85,3024.33,3019.25,3020.63,3727668.0
1764968400,3020.61,3029.27,3020.04,3027.9,4373614.0
1764968580,3027.9,3035.2,3027.74,3029.9,6956484.0
1764968760,3029.61,3031.53,3024.18,3026.92,2045650.0
1764968940,3026.57,3028.29,3024.13,3025.8,1332714.0
1764969120,3025.8,3034.72,3024.72,3031.86,3343512.0
1764969300,3031.85,3033.37,3028.72,3029.66,1335740.0
1764969480,3029.66,3035.49,3028.37,3035.28,835782.0
1764969660,3035.28,3035.28,3031.97,3031.97,683278.0
1764969840,3031.97,3031.98,3025.51,3029.0,4061830.0
1764970020,3029.0,3029.49,3027.27,3027.27,603114.0
1764970200,3027.27,3030.09,3025.37,3025.38,884646.0
1764970380,3025.26,3028.94,3021.32,3026.53,2908132.0
1764970560,3026.53,3028.84,3023.4,3024.49,882186.0
1764970740,3024.5,3026.11,3023.46,3024.59,1088980.0
1764970920,3024.58,3025.98,3023.0,3023.0,663874.0
1764971100,3023.01,3024.16,3019.03,3020.85,1311084.0
1764971280,3020.85,3022.35,3016.53,3017.75,2133400.0
1764971460,3017.75,3017.96,3013.07,3015.42,2158744.0
1764971640,3015.41,3021.21,3015.18,3020.15,1942690.0
1764971820,3020.16,3020.16,3015.57,3018.6,1143712.0
1764972000,3018.6,3019.7,3011.94,3014.52,2085696.0
1764972180,3014.52,3017.13,3014.12,3014.45,877968.0
1764972360,3014.46,3020.88,3014.31,3020.88,1167744.0
1764972540,3020.91,3021.61,3017.05,3017.49,1002268.0
1764972720,3017.49,3018.0,3009.18,3010.44,2764726.0
1764972900,3010.43,3019.0,3010.43,3017.72,1564348.0
1764973080,3017.71,3022.75,3017.71,3022.39,803844.0
1764973260,3022.39,3024.41,3021.07,3023.3,879444.0
1764973440,3023.3,3024.79,3020.34,3023.31,1046288.0
1764973620,3023.32,3024.79,3021.24,3024.79,399384.0
1764973800,3024.78,3027.9,3024.14,3026.64,1163390.0
1764973980,3026.64,3026.64,3018.06,3023.04,826112.0
1764974160,3023.04,3028.0,3023.04,3027.21,766398.0
1764974340,3027.2,3030.54,3026.32,3028.53,972648.0
1764974520,3028.67,3030.15,3027.28,3029.43,490302.0
1764974700,3029.43,3029.88,3027.25,3027.48,438842.0
1764974880,3027.47,3029.7,3027.47,3028.71,365476.0
1764975060,3028.71,3031.39,3024.9,3024.9,841034.0
1764975240,3024.91,3029.11,3024.07,3028.01,826226.0
1764975420,3028.01,3028.01,3024.01,3025.44,823988.0
1764975600,3025.44,3026.04,3018.54,3019.45,1451886.0
1764975780,3019.46,3019.46,3013.45,3014.09,2421072.0
1764975960,3014.1,3014.18,3005.19,3008.1,4520190.0
1764976140,3008.11,3013.98,3008.1,3013.44,2229818.0
1764976320,3013.45,3013.45,3008.39,3010.05,1003790.0
1764976500,3010.04,3013.67,3010.04,3012.71,827588.0
1764976680,3012.84,3013.85,3011.22,3011.23,798568.0
1764976860,3011.22,3012.84,3009.4,3012.0,755406.0
1764977040,3011.65,3015.88,3010.38,3015.45,753924.0
1764977220,3015.45,3023.85,3015.45,3021.25,3207108.0
1764977400,3021.25,3021.79,3019.4,3020.4,853252.0
1764977580,3020.41,3023.3,3019.05,3023.15,1200808.0
1764977760,3023.15,3024.01,3021.5,3023.28,1002894.0
1764977940,3023.29,3023.5,3020.0,3020.78,353154.0
1764978120,3020.79,3022.72,3016.74,3016.75,683614.0
1764978300,3016.75,3020.54,3016.19,3019.47,553626.0
1764978480,3019.47,3023.0,3019.05,3022.99,1928516.0
1764978660,3022.99,3023.09,3020.51,3020.94,599914.0
1764978840,3020.95,3022.5,3020.12,3022.49,565214.0
1764979020,3022.49,3023.06,3020.12,3020.39,405776.0
1764979200,3020.38,3020.39,3014.6,3016.93,2838916.0
1764979380,3016.84,3020.34,3016.3,3019.84,957530.0
1764979560,3019.89,3022.0,3019.33,3021.99,1034092.0
1764979740,3021.44,3021.51,3014.79,3014.8,1062620.0
1764979920,3014.94,3017.36,3011.68,3015.77,1526424.0
1764980100,3015.78,3018.75,3013.35,3018.39,1001994.0
1764980280,3018.4,3018.69,3013.68,3013.68,958928.0
1764980460,3013.68,3014.72,3011.0,3012.1,1229820.0
1764980640,3011.83,3013.44,3011.55,3012.22,1142180.0
1764980820,3012.25,3015.55,3012.01,3014.61,554680.0
1764981000,3014.6,3020.71,3013.8,3018.58,1278644.0
1764981180,3018.48,3022.61,3017.92,3021.1,1006420.0
1764981360,3021.1,3024.6,3017.89,3023.98,1433214.0
1764981540,3023.98,3026.01,3022.38,3024.45,1477224.0
1764981720,3024.46,3027.58,3023.65,3027.4,1255490.0
1764981900,3027.39,3027.4,3023.5,3025.11,1352946.0
1764982080,3025.11,3025.11,3021.4,3022.35,783082.0
1764982260,3022.35,3024.24,3021.1,3024.02,1281626.0
1764982440,3024.02,3025.96,3023.41,3025.95,624128.0
1764982620,3025.96,3026.15,3024.48,3024.7,767826.0
1764982800,3024.7,3024.85,3021.87,3023.63,734580.0
1764982980,3023.63,3025.27,3020.19,3021.4,668122.0
1764983160,3021.41,3023.8,3020.49,3023.79,391008.0
1764983340,3023.79,3029.6,3023.28,3028.01,1809982.0
1764983520,3028.27,3029.03,3027.0,3028.28,784908.0
1764983700,3028.28,3030.76,3027.56,3028.32,1550934.0
1764983880,3028.32,3029.52,3026.38,3026.39,797462.0
1764984060,3026.38,3031.91,3026.22,3028.11,1668990.0
1764984240,3028.1,3028.89,3022.82,3023.01,2044054.0
1764984420,3022.96,3026.72,3022.1,3026.71,681140.0
1764984600,3026.51,3026.51,3020.0,3020.0,1504758.0
1764984780,3019.85,3022.24,3019.34,3019.8,1220564.0
1764984960,3019.51,3021.9,3017.73,3021.72,1130932.0
1764985140,3021.72,3023.17,3018.33,3018.52,687674.0
1764985320,3018.53,3021.22,3018.4,3021.06,712336.0
1764985500,3021.05,3025.97,3020.29,3024.41,964776.0
1764985680,3024.41,3027.89,3024.4,3027.88,1194526.0
1764985860,3027.88,3027.89,3024.0,3024.17,693664.0
1764986040,3024.18,3026.26,3024.17,3024.59,887422.0
1764986220,3024.59,3025.54,3024.08,3025.53,386454.0
1764986400,3025.54,3025.54,3022.22,3022.23,733896.0
1764986580,3022.22,3024.15,3017.37,3017.37,2477446.0
1764986760,3017.38,3021.86,3017.03,3021.71,1736906.0
1764986940,3021.71,3023.51,3019.82,3022.49,1761438.0
1764987120,3022.49,3023.13,3019.2,3022.01,1515078.0
1764987300,3022.0,3022.95,3020.0,3021.56,780524.0
1764987480,3021.98,3022.58,3019.45,3022.58,721330.0
1764987660,3022.57,3025.0,3019.4,3022.15,2443072.0
1764987840,3022.16,3022.32,3019.61,3019.85,871228.0
1764988020,3019.85,3022.14,3019.51,3021.25,326902.0
1764988200,3021.25,3022.27,3019.72,3022.27,455900.0
1764988380,3022.26,3024.39,3021.9,3024.21,563556.0
1764988560,3024.22,3028.47,3023.67,3024.27,2194336.0
1764988740,3024.27,3026.52,3024.26,3025.53,920554.0
1764988920,3025.3,3027.67,3025.29,3025.47,1034826.0
1764989100,3025.47,3027.36,3024.93,3026.04,734010.0
1764989280,3026.03,3026.5,3024.45,3024.99,487176.0
1764989460,3025.0,3028.6,3025.0,3028.24,1345236.0
1764989640,3028.25,3029.31,3026.23,3026.61,974946.0
1764989820,3026.62,3027.91,3026.16,3027.91,495896.0
1764990000,3027.91,3030.17,3026.45,3030.17,1108148.0
1764990180,3030.17,3034.99,3029.95,3034.51,3614800.0
1764990360,3034.51,3042.75,3034.51,3039.41,5893808.0
1764990540,3039.4,3044.0,3038.0,3043.99,3724882.0
1764990720,3043.99,3044.8,3041.26,3041.55,1957138.0
1764990900,3041.54,3043.13,3036.49,3037.05,3014506.0
1764991080,3037.06,3040.8,3036.05,3040.54,2346480.0
1764991260,3040.54,3040.54,3037.29,3037.8,1789584.0
1764991440,3037.81,3038.2,3032.13,3033.05,1777200.0
1764991620,3033.04,3034.62,3032.63,3034.16,1335832.0
1764991800,3034.16,3038.01,3032.98,3037.97,1269288.0
1764991980,3037.97,3040.53,3037.08,3037.21,1841024.0
1764992160,3037.19,3038.48,3035.65,3037.8,3077538.0
1764992340,3037.8,3039.94,3035.38,3035.66,3720818.0
1764992520,3035.75,3038.73,3035.75,3037.65,624868.0
1764992700,3037.65,3040.0,3035.28,3037.71,2040468.0
1764992880,3037.71,3039.91,3037.71,3038.32,1462448.0
1764993060,3038.33,3039.33,3035.39,3036.23,1952736.0
1764993240,3036.23,3037.0,3035.76,3036.34,554632.0
1764993420,3036.34,3038.64,3036.33,3038.64,1013910.0
1764993600,3038.64,3039.0,3036.48,3038.54,1164114.0
1764993780,3038.54,3039.76,3038.05,3038.26,1347088.0
1764993960,3038.26,3040.53,3038.06,3040.43,967350.0
1764994140,3040.42,3040.99,3034.0,3035.0,1781818.0
1764994320,3035.0,3035.44,3033.51,3034.39,1266854.0
1764994500,3034.38,3036.45,3034.38,3035.16,824610.0
1764994680,3035.16,3035.17,3033.06,3034.47,910794.0
1764994860,3034.47,3035.0,3031.82,3032.8,1420406.0
1764995040,3032.79,3034.43,3028.02,3032.54,1993210.0
1764995220,3032.54,3034.21,3031.0,3031.12,1483402.0
1764995400,3031.11,3031.94,3030.16,3031.14,1171506.0
1764995580,3031.14,3033.47,3030.09,3033.15,892484.0
1764995760,3033.11,3033.14,3031.6,3031.69,876168.0
1764995940,3031.69,3033.61,3031.25,3031.25,1164614.0
1764996120,3031.26,3031.75,3030.08,3031.07,636204.0
1764996300,3030.96,3032.61,3030.29,3030.57,693874.0
1764996480,3030.57,3033.3,3030.33,3033.29,805644.0
1764996660,3033.19,3033.5,3031.42,3033.02,831844.0
1764996840,3033.03,3035.63,3033.02,3035.63,750136.0
1764997020,3035.63,3035.63,3034.61,3035.03,386860.0
1764997200,3035.04,3037.0,3035.03,3036.06,1287762.0
1764997380,3036.06,3036.06,3034.18,3035.59,767986.0
1764997560,3035.6,3035.6,3034.53,3034.66,391732.0
1764997740,3034.66,3037.61,3034.65,3036.99,831876.0
1764997920,3037.0,3037.75,3036.49,3037.28,617548.0
1764998100,3037.27,3037.29,3032.47,3032.48,1122896.0
1764998280,3032.47,3035.67,3030.42,3035.67,1326252.0
1764998460,3035.66,3035.67,3032.53,3034.48,1070946.0
1764998640,3034.47,3036.42,3033.85,3034.41,1394224.0
1764998820,3034.41,3036.3,3033.75,3035.95,377118.0
1764999000,3035.95,3036.3,3034.9,3034.95,739492.0
1764999180,3034.95,3034.96,3032.87,3034.67,596100.0
1764999360,3034.66,3036.0,3034.04,3036.0,380484.0
1764999540,3036.0,3036.0,3034.73,3035.64,212288.0
1764999720,3035.64,3036.0,3033.64,3033.98,1254284.0
1764999900,3033.98,3036.97,3033.93,3036.96,675248.0
1765000080,3036.96,3037.77,3035.65,3037.37,866272.0
1765000260,3037.38,3039.0,3036.74,3037.87,1479742.0
1765000440,3037.86,3038.68,3037.27,3037.36,397988.0
1765000620,3037.39,3037.39,3036.3,3037.05,235370.0
1765000800,3035.67,3035.68,3032.0,3033.5,823702.0
1765000980,3033.49,3034.35,3032.8,3034.35,587434.0
1765001160,3034.35,3037.46,3034.21,3037.34,518176.0
1765001340,3037.35,3037.35,3035.26,3036.36,528870.0
1765001520,3036.35,3037.15,3035.56,3036.56,772376.0
1765001700,3036.56,3037.15,3035.26,3036.02,937310.0
1765001880,3036.02,3036.02,3033.64,3034.63,2107706.0
1765002060,3034.51,3036.23,3033.81,3035.84,619476.0
1765002240,3035.83,3038.12,3035.18,3037.81,999246.0
1765002420,3037.81,3039.0,3037.2,3038.5,758424.0
1765002600,3038.4,3038.4,3037.0,3037.99,640912.0
1765002780,3037.99,3039.84,3037.99,3039.19,1042160.0
1765002960,3039.13,3040.89,3038.51,3038.89,1795546.0
1765003140,3038.88,3038.89,3036.27,3037.93,1609494.0
1765003320,3038.49,3038.5,3036.11,3036.11,624950.0
1765003500,3036.12,3037.76,3034.94,3036.87,648590.0
1765003680,3036.88,3037.29,3036.52,3036.99,220580.0
1765003860,3036.98,3038.59,3035.6,3038.1,813034.0
1765004040,3038.09,3038.51,3037.0,3037.3,595302.0
1765004220,3037.29,3038.0,3036.87,3038.0,230644.0
1765004400,3038.0,3039.23,3035.52,3035.72,1210004.0
1765004580,3035.73,3037.73,3035.72,3036.7,756576.0
1765004760,3036.9,3039.66,3036.89,3039.2,1152830.0
1765004940,3039.19,3039.59,3037.57,3037.77,599684.0
1765005120,3037.76,3039.0,3037.76,3038.01,425548.0
1765005300,3038.01,3038.42,3036.55,3036.56,861364.0
1765005480,3036.56,3038.42,3035.25,3036.88,593480.0
1765005660,3036.87,3038.42,3035.9,3038.36,394086.0
1765005840,3038.35,3039.0,3031.31,3031.79,2476396.0
1765006020,3031.81,3034.0,3027.31,3027.66,5384074.0
1765006200,3027.66,3028.04,3022.98,3028.04,5330084.0
1765006380,3028.04,3030.0,3027.48,3028.96,2234026.0
1765006560,3028.96,3030.71,3028.73,3029.2,2637760.0
1765006740,3028.51,3032.0,3026.04,3031.99,1985126.0
1765006920,3032.36,3032.55,3029.11,3030.0,1252838.0
1765007100,3030.0,3032.32,3029.17,3029.99,1009764.0
1765007280,3029.99,3030.93,3026.67,3026.67,1564656.0
1765007460,3026.68,3027.68,3026.21,3026.99,825790.0
1765007640,3027.01,3028.5,3026.76,3027.53,1404672.0
1765007820,3027.53,3027.53,3023.56,3024.98,1262640.0
1765008000,3024.99,3025.19,3021.01,3024.09,2440924.0
1765008180,3024.05,3026.06,3023.08,3025.76,977868.0
1765008360,3026.04,3028.28,3025.72,3027.06,1223040.0
1765008540,3027.38,3029.0,3027.38,3028.11,1370774.0
1765008720,3028.11,3028.79,3027.0,3028.34,578946.0
1765008900,3028.34,3034.4,3027.14,3030.89,2201556.0
1765009080,3031.1,3031.6,3024.69,3024.79,1039018.0
1765009260,3024.78,3025.77,3018.21,3018.49,4897538.0
1765009440,3018.48,3021.75,3013.0,3015.37,6536464.0
1765009620,3015.0,3016.51,3012.0,3014.45,3071000.0
1765009800,3014.45,3016.99,3013.34,3013.45,3011856.0
1765009980,3013.35,3016.17,3012.11,3016.17,2822874.0
1765010160,3016.16,3019.88,3014.72,3016.97,2384488.0
1765010340,3016.97,3018.99,3014.12,3018.89,1883184.0
1765010520,3018.84,3019.12,3017.42,3018.0,2058804.0
1765010700,3018.01,3018.35,3015.0,3017.06,798632.0
1765010880,3017.05,3017.06,3014.8,3015.82,1040190.0
1765011060,3015.82,3020.64,3013.25,3014.18,2555976.0
1765011240,3013.97,3016.21,3012.59,3013.19,2459166.0
1765011420,3013.19,3016.13,3012.0,3013.03,1160374.0
1765011600,3013.03,3018.61,3012.12,3018.21,2071030.0
1765011780,3018.21,3018.88,3014.09,3014.61,3171268.0
1765011960,3014.61,3017.0,3014.27,3016.31,1890650.0
1765012140,3016.31,3027.42,3015.12,3022.6,4053290.0
1765012320,3022.28,3026.03,3021.42,3024.41,3678878.0
1765012500,3024.49,3026.63,3022.85,3026.0,1655396.0
1765012680,3025.99,3026.7,3023.0,3023.9,1633074.0
1765012860,3023.9,3027.35,3023.9,3026.42,1492672.0
1765013040,3026.42,3028.29,3025.2,3028.04,1151050.0
1765013220,3028.03,3030.63,3027.27,3029.69,4714608.0
1765013400,3029.53,3029.69,3026.15,3028.39,2464044.0
1765013580,3028.38,3028.98,3026.42,3027.99,855958.0
1765013760,3027.99,3029.79,3026.55,3028.61,837992.0
1765013940,3028.61,3031.31,3028.61,3029.84,1115504.0
1765014120,3029.84,3030.61,3028.66,3029.38,668214.0
1765014300,3029.38,3031.71,3028.71,3028.95,1751706.0
1765014480,3028.95,3029.96,3027.85,3029.27,934210.0
1765014660,3029.57,3031.78,3028.46,3029.53,1069926.0
1765014840,3029.53,3030.39,3028.22,3029.07,637808.0
1765015020,3029.08,3030.0,3028.26,3028.64,459258.0
1765015200,3028.64,3030.0,3026.97,3027.67,913290.0
1765015380,3027.41,3027.79,3023.82,3024.81,1929364.0
1765015560,3024.81,3027.2,3024.8,3026.39,924650.0
1765015740,3026.4,3028.72,3026.39,3028.72,451384.0
1765015920,3028.72,3030.19,3028.3,3030.19,807892.0
1765016100,3030.19,3032.99,3030.18,3032.4,1414934.0
1765016280,3032.4,3034.23,3032.2,3034.0,1423992.0
1765016460,3034.0,3037.0,3034.0,3035.43,2949266.0
1765016640,3035.43,3035.43,3029.62,3030.48,1179852.0
1765016820,3030.48,3031.74,3029.24,3029.24,726852.0
1765017000,3029.24,3031.32,3027.39,3029.53,1047442.0
1765017180,3029.53,3029.7,3027.86,3029.59,758554.0
1765017360,3029.59,3030.26,3028.05,3029.08,295040.0
1765017540,3029.08,3031.73,3029.0,3031.4,458622.0
1765017720,3031.4,3033.91,3031.4,3033.24,785896.0
1765017900,3033.24,3033.91,3030.0,3030.96,941506.0
1765018080,3030.96,3032.36,3030.62,3030.63,445208.0
1765018260,3030.96,3031.01,3029.05,3030.51,916654.0
1765018440,3030.52,3030.52,3029.79,3030.35,475748.0
1765018620,3030.35,3031.55,3029.56,3029.56,466004.0
1765018800,3029.56,3030.8,3028.72,3029.23,908754.0
1765018980,3029.23,3029.4,3027.0,3028.25,959940.0
1765019160,3028.25,3033.12,3028.25,3031.21,1545662.0
1765019340,3031.22,3034.24,3031.22,3034.24,757106.0
1765019520,3034.23,3035.74,3033.36,3033.55,1686730.0
1765019700,3033.55,3035.07,3032.76,3034.42,665706.0
1765019880,3034.41,3035.16,3033.03,3034.86,484300.0
1765020060,3034.88,3035.5,3033.07,3033.84,585090.0
1765020240,3033.83,3036.88,3033.12,3036.88,1013000.0
1765020420,3036.88,3036.88,3034.94,3035.37,1306262.0
1765020600,3035.36,3036.59,3034.77,3036.47,629384.0
1765020780,3036.46,3038.38,3036.0,3036.59,1719288.0
1765020960,3036.6,3036.89,3033.63,3035.0,860862.0
1765021140,3035.0,3036.15,3033.35,3035.2,991752.0
1765021320,3035.21,3038.77,3035.2,3037.67,2151060.0
1765021500,3037.67,3040.62,3037.66,3039.12,2284652.0
1765021680,3039.66,3039.88,3037.75,3038.92,1411080.0
1765021860,3039.0,3039.24,3037.0,3038.97,2138110.0
1765022040,3038.97,3038.97,3036.85,3037.79,1036736.0
1765022220,3037.8,3038.12,3036.41,3037.46,1510466.0
1765022400,3037.46,3038.62,3036.08,3036.75,2378068.0
1765022580,3036.76,3039.65,3035.46,3037.68,1693650.0
1765022760,3037.69,3039.14,3036.58,3036.58,1306278.0
1765022940,3036.58,3037.14,3035.0,3036.08,942234.0
1765023120,3036.08,3036.59,3034.0,3034.4,1559010.0
1765023300,3034.4,3034.52,3032.07,3034.05,1841018.0
1765023480,3034.05,3035.6,3032.94,3033.14,536456.0
1765023660,3033.14,3035.0,3033.02,3034.73,389552.0
1765023840,3034.73,3034.73,3030.22,3031.59,1247150.0
1765024020,3031.58,3035.25,3031.32,3034.86,1221234.0
1765024200,3034.85,3037.94,3034.48,3034.49,1345172.0
1765024380,3034.49,3035.86,3034.16,3035.09,582018.0
1765024560,3035.1,3036.26,3034.01,3035.83,1303098.0
1765024740,3035.84,3035.86,3032.25,3032.25,519096.0
1765024920,3032.26,3032.69,3031.25,3032.69,727138.0
1765025100,3032.68,3032.69,3030.0,3031.99,1308870.0
1765025280,3032.0,3032.17,3029.81,3029.86,744750.0
1765025460,3029.82,3030.73,3028.51,3030.73,1015190.0
1765025640,3031.3,3031.34,3030.0,3030.05,966662.0
1765025820,3030.06,3030.61,3029.92,3030.36,511782.0
1765026000,3030.37,3030.78,3029.02,3029.75,756768.0
1765026180,3029.75,3032.33,3029.27,3032.32,1248628.0
1765026360,3032.33,3033.19,3028.57,3029.9,1138842.0
1765026540,3029.9,3030.27,3029.01,3029.01,926220.0
1765026720,3029.01,3031.7,3029.01,3031.3,288374.0
1765026900,3031.31,3033.0,3030.86,3032.89,444714.0
1765027080,3032.9,3034.3,3032.35,3033.73,547172.0
1765027260,3033.72,3034.0,3030.85,3030.85,539200.0
1765027440,3030.86,3033.54,3029.8,3033.39,749320.0
1765027620,3033.39,3034.16,3033.11,3033.21,406536.0
1765027800,3033.33,3033.93,3031.0,3033.69,846122.0
1765027980,3033.69,3037.5,3032.61,3037.5,1345314.0
1765028160,3037.5,3040.5,3037.24,3040.0,2915058.0
1765028340,3040.3,3041.31,3037.12,3038.0,2573338.0
1765028520,3038.0,3038.71,3036.82,3037.53,751120.0
1765028700,3037.53,3038.54,3035.79,3036.24,916636.0
1765028880,3036.23,3036.24,3035.0,3035.04,1333542.0
1765029060,3035.04,3037.46,3035.03,3035.69,734844.0
1765029240,3035.7,3036.75,3035.04,3035.98,531088.0
1765029420,3035.97,3035.98,3034.6,3034.61,306428.0
1765029600,3034.61,3034.97,3032.9,3034.62,1095962.0
1765029780,3034.62,3037.48,3033.54,3037.48,656794.0
1765029960,3037.47,3037.48,3034.4,3035.25,413788.0
1765030140,3035.25,3035.25,3033.51,3034.98,571492.0
1765030320,3034.98,3036.0,3034.85,3035.31,394260.0
1765030500,3035.3,3059.0,3035.3,3058.3,22021666.0
1765030680,3058.19,3067.36,3049.03,3051.93,17122590.0
1765030860,3052.0,3056.99,3048.03,3049.66,9923010.0
1765031040,3049.65,3049.66,3038.62,3041.28,15411018.0
1765031220,3041.64,3045.77,3041.55,3045.73,3884654.0
1765031400,3045.74,3052.68,3044.91,3051.13,6422014.0
1765031580,3051.13,3051.44,3049.11,3050.34,1810444.0
1765031760,3050.34,3052.29,3046.23,3052.29,2277644.0
1765031940,3052.29,3052.37,3050.0,3051.64,2023478.0
1765032120,3051.82,3053.33,3048.52,3053.33,2052046.0
1765032300,3053.32,3058.73,3053.32,3056.5,6079882.0
1765032480,3056.51,3056.51,3049.7,3050.28,2404692.0
1765032660,3050.01,3053.59,3049.3,3053.58,1853778.0
1765032840,3053.58,3055.97,3052.88,3054.53,1278396.0
1765033020,3054.52,3055.14,3052.56,3053.5,1029514.0
1765033200,3053.5,3054.22,3046.39,3047.39,2787960.0
1765033380,3047.65,3049.65,3047.18,3048.95,1563114.0
1765033560,3048.94,3048.95,3043.6,3046.12,2901788.0
1765033740,3046.11,3048.96,3044.7,3047.46,1784930.0
1765033920,3047.47,3047.78,3045.87,3046.24,791818.0
1765034100,3046.25,3046.25,3032.23,3036.7,11209778.0
1765034280,3036.45,3036.45,3030.14,3034.34,7411712.0
1765034460,3034.34,3036.34,3027.39,3028.99,6496510.0
1765034640,3028.64,3029.98,3024.88,3029.47,5475070.0
1765034820,3029.57,3034.34,3029.57,3033.59,2642404.0
1765035000,3034.12,3039.5,3033.67,3034.54,4776776.0
1765035180,3034.55,3034.55,3028.48,3032.99,3670144.0
1765035360,3033.28,3035.42,3031.21,3033.12,1088564.0
1765035540,3033.12,3044.0,3032.89,3040.38,3991918.0
1765035720,3040.84,3047.23,3040.84,3046.05,3850392.0
1765035900,3046.05,3049.41,3043.49,3044.51,2891276.0
1765036080,3044.35,3045.79,3043.9,3045.23,1164222.0
1765036260,3045.5,3045.79,3043.11,3044.65,1435592.0
1765036440,3044.64,3044.98,3043.0,3043.6,792546.0
1765036620,3043.59,3045.23,3038.2,3040.08,1688874.0
1765036800,3040.11,3047.0,3039.09,3045.95,2448536.0
1765036980,3045.94,3048.03,3043.26,3048.0,2037406.0
1765037160,3047.98,3051.18,3046.41,3049.28,3643196.0
1765037340,3049.27,3051.99,3049.27,3050.31,1865336.0
1765037520,3050.18,3050.19,3047.7,3048.41,1418680.0
1765037700,3048.41,3050.35,3048.0,3049.51,2189108.0
1765037880,3049.5,3051.57,3048.44,3049.64,1233194.0
1765038060,3049.64,3050.57,3047.41,3049.85,1370746.0
1765038240,3049.85,3053.5,3049.02,3052.41,1652166.0
1765038420,3052.57,3053.89,3050.94,3052.73,940722.0
1765038600,3052.74,3054.0,3049.47,3053.6,1329272.0
1765038780,3053.59,3054.47,3052.69,3053.35,914698.0
1765038960,3053.36,3060.49,3053.28,3058.79,5221318.0
1765039140,3058.8,3065.12,3056.84,3057.07,6284082.0
1765039320,3057.08,3060.06,3056.73,3060.06,1897476.0
1765039500,3060.07,3061.94,3056.43,3057.66,1709126.0
1765039680,3057.66,3057.66,3052.65,3052.65,3087042.0
1765039860,3052.4,3053.61,3049.51,3051.14,2442120.0
1765040040,3051.14,3051.36,3049.93,3049.93,1358452.0
1765040220,3049.94,3051.39,3049.83,3051.16,864180.0
1765040400,3051.16,3051.57,3047.33,3047.6,2048490.0
1765040580,3047.37,3053.34,3047.37,3053.16,2489588.0
1765040760,3053.16,3053.16,3050.51,3051.79,746732.0
1765040940,3051.79,3054.73,3046.63,3047.32,1600216.0
1765041120,3047.44,3049.49,3047.14,3049.49,1361558.0
1765041300,3049.49,3050.68,3048.0,3048.69,1503694.0
1765041480,3048.69,3049.0,3045.71,3046.98,1300282.0
1765041660,3046.98,3052.22,3045.33,3052.22,1567846.0
1765041840,3052.67,3054.0,3050.19,3052.51,701342.0
1765042020,3052.7,3058.77,3052.7,3058.43,1530540.0
1765042200,3058.43,3058.43,3054.24,3054.8,1597294.0
1765042380,3054.68,3055.0,3052.0,3052.9,614890.0
1765042560,3052.89,3054.55,3050.83,3051.04,525812.0
1765042740,3051.04,3051.24,3049.11,3051.0,1184396.0
1765042920,3051.0,3051.0,3049.0,3049.52,395528.0
1765043100,3049.52,3049.53,3047.7,3048.8,1200668.0
1765043280,3049.02,3049.4,3047.61,3047.61,356528.0
1765043460,3047.37,3050.75,3046.76,3050.58,771612.0
1765043640,3050.57,3052.24,3050.48,3051.84,459878.0
1765043820,3051.85,3054.97,3051.84,3054.33,506546.0
1765044000,3054.12,3054.96,3050.1,3051.16,738408.0
1765044180,3051.16,3051.16,3048.91,3048.91,387842.0
1765044360,3048.92,3050.45,3048.32,3048.6,668710.0
1765044540,3048.6,3049.63,3047.73,3049.62,479498.0
1765044720,3049.63,3054.24,3049.27,3054.23,1119750.0
1765044900,3054.23,3054.49,3051.69,3053.39,812780.0
1765045080,3053.39,3053.93,3049.62,3050.19,462092.0
1765045260,3050.2,3050.87,3048.66,3048.99,434108.0
1765045440,3048.99,3051.31,3048.56,3051.3,612744.0
1765045620,3051.31,3052.11,3050.66,3051.22,379990.0
1765045800,3051.22,3051.39,3048.48,3049.31,784070.0
1765045980,3049.31,3052.7,3048.87,3048.87,598022.0
1765046160,3048.87,3049.38,3047.5,3047.51,750358.0
1765046340,3047.32,3048.8,3045.31,3048.33,1253874.0
1765046520,3048.33,3048.33,3045.51,3045.72,510970.0
1765046700,3045.72,3045.72,3042.31,3042.99,2529904.0
1765046880,3042.99,3044.29,3041.84,3043.18,1089378.0
1765047060,3043.18,3043.35,3036.81,3038.22,4659826.0
1765047240,3038.26,3040.38,3037.67,3039.19,1866030.0
1765047420,3039.19,3042.29,3039.19,3040.66,1460272.0
1765047600,3040.66,3046.45,3039.59,3044.3,2455872.0
1765047780,3044.3,3046.35,3044.2,3045.64,1315920.0
1765047960,3045.83,3046.18,3028.01,3031.47,7003592.0
1765048140,3031.5,3035.04,3029.82,3034.01,2272980.0
1765048320,3034.0,3034.01,3030.41,3031.85,1390618.0
1765048500,3031.85,3035.13,3031.04,3033.85,1088416.0
1765048680,3033.85,3035.13,3031.82,3032.7,870058.0
1765048860,3032.71,3033.45,3031.0,3032.4,953302.0
1765049040,3032.45,3033.91,3031.68,3032.21,678236.0
1765049220,3032.4,3036.09,3031.45,3036.09,962554.0
1765049400,3036.45,3036.45,3024.02,3024.99,5779396.0
1765049580,3024.54,3028.86,3023.92,3028.67,2514096.0
1765049760,3028.68,3028.9,3025.51,3025.99,1200134.0
1765049940,3025.82,3029.78,3025.0,3029.56,1257916.0
1765050120,3029.56,3030.94,3028.24,3029.14,1045090.0
1765050300,3029.13,3031.1,3028.0,3029.11,719890.0
1765050480,3029.1,3030.15,3027.92,3027.93,343030.0
1765050660,3027.93,3028.32,3027.1,3027.44,348692.0
1765050840,3027.44,3029.98,3026.57,3029.98,565548.0
1765051020,3030.07,3030.71,3029.0,3029.03,499696.0
1765051200,3029.04,3032.81,3028.76,3032.81,1322776.0
1765051380,3032.87,3035.39,3032.7,3032.7,1369978.0
1765051560,3032.7,3034.64,3030.45,3031.86,399876.0
1765051740,3031.87,3033.45,3030.01,3033.05,573800.0
1765051920,3033.05,3034.94,3033.04,3033.68,664748.0
1765052100,3033.69,3035.42,3033.09,3035.42,736214.0
1765052280,3035.41,3039.0,3035.02,3036.14,1495580.0
1765052460,3035.84,3038.49,3035.07,3038.1,759410.0
1765052640,3038.1,3038.1,3035.98,3035.98,331930.0
1765052820,3035.99,3037.21,3035.77,3036.75,398980.0
1765053000,3036.38,3038.87,3035.55,3035.89,493606.0
1765053180,3035.88,3037.21,3035.88,3036.91,202188.0
1765053360,3036.92,3040.11,3036.6,3036.6,790348.0
1765053540,3036.25,3039.16,3035.92,3037.43,497206.0
1765053720,3037.43,3039.33,3037.33,3038.87,342264.0
1765053900,3038.88,3039.28,3037.49,3037.94,562986.0
1765054080,3037.93,3038.93,3037.75,3038.58,257164.0
1765054260,3038.57,3038.65,3036.78,3037.54,368200.0
1765054440,3037.54,3038.73,3037.51,3038.48,400306.0
1765054620,3038.48,3039.0,3038.25,3038.42,778204.0
1765054800,3037.96,3039.65,3036.13,3039.39,845472.0
1765054980,3039.44,3043.62,3038.1,3041.92,2362184.0
1765055160,3041.93,3042.59,3035.66,3037.66,1917170.0
1765055340,3038.01,3039.63,3035.02,3037.3,1505490.0
1765055520,3037.3,3038.02,3035.83,3037.49,544564.0
1765055700,3037.48,3042.64,3035.12,3041.57,1654306.0
1765055880,3041.56,3041.57,3039.28,3039.44,522056.0
1765056060,3039.44,3041.42,3037.6,3038.06,453112.0
1765056240,3038.05,3040.68,3036.32,3040.4,515746.0
1765056420,3040.39,3040.78,3038.87,3039.11,349448.0
1765056600,3039.1,3042.56,3038.3,3039.74,1087216.0
1765056780,3039.0,3041.25,3038.99,3040.82,488480.0
1765056960,3040.8,3041.87,3038.28,3040.5,808290.0
1765057140,3040.49,3043.74,3039.58,3042.06,568272.0
1765057320,3042.06,3042.28,3039.8,3039.81,271372.0
1765057500,3039.81,3041.81,3039.0,3041.77,518608.0
1765057680,3041.3,3041.53,3040.1,3041.1,240848.0
1765057860,3041.1,3042.64,3040.0,3040.0,462534.0
1765058040,3040.0,3042.0,3039.68,3041.65,313508.0
1765058220,3041.65,3041.91,3041.34,3041.43,175888.0
1765058400,3041.41,3041.78,3040.35,3040.71,1072386.0
1765058580,3040.86,3041.46,3039.51,3041.46,261278.0
1765058760,3041.46,3041.46,3039.44,3039.81,742378.0
1765058940,3039.8,3039.81,3036.76,3037.36,980320.0
1765059120,3037.36,3050.03,3035.79,3047.7,3758264.0
1765059300,3047.67,3049.39,3044.4,3048.74,2266716.0
1765059480,3048.75,3053.4,3048.75,3049.65,1915210.0
1765059660,3049.32,3050.89,3048.67,3050.89,2769894.0
1765059840,3050.88,3050.89,3043.8,3045.24,1255612.0
1765060020,3045.32,3047.64,3043.14,3043.14,417570.0
1765060200,3043.14,3045.24,3043.14,3045.19,372236.0
1765060380,3045.19,3045.2,3042.98,3042.98,269264.0
1765060560,3042.98,3044.42,3042.88,3044.34,348212.0
1765060740,3044.34,3045.31,3044.04,3045.12,209310.0
1765060920,3045.12,3045.13,3041.5,3043.15,353032.0
1765061100,3043.15,3044.48,3042.4,3044.48,230900.0
1765061280,3044.48,3045.98,3043.43,3043.44,316674.0
1765061460,3043.36,3043.36,3041.0,3041.0,1057896.0
1765061640,3041.01,3041.22,3039.95,3041.21,1364988.0
1765061820,3041.22,3042.57,3040.13,3040.63,542722.0
1765062000,3040.63,3042.0,3039.07,3039.08,737850.0
1765062180,3039.07,3039.6,3033.0,3036.46,6035276.0
1765062360,3036.84,3039.14,3036.83,3037.79,1083890.0
1765062540,3037.75,3037.75,3031.03,3034.39,2595394.0
1765062720,3034.39,3036.26,3032.69,3036.12,1362942.0
1765062900,3036.13,3038.4,3034.36,3036.71,570212.0
1765063080,3036.71,3036.72,3032.8,3033.53,1319824.0
1765063260,3033.53,3034.11,3026.28,3031.08,4155296.0
1765063440,3031.09,3032.29,3025.36,3027.37,3972414.0
1765063620,3027.69,3031.19,3027.15,3029.0,1987088.0
1765063800,3029.0,3030.36,3028.2,3029.65,1556474.0
1765063980,3029.64,3031.67,3027.73,3031.67,1343526.0
1765064160,3031.52,3033.31,3029.63,3033.31,1544070.0
1765064340,3033.31,3034.46,3029.14,3029.26,3298924.0
1765064520,3029.27,3034.36,3029.26,3032.33,1062364.0
1765064700,3032.33,3039.34,3030.71,3037.82,1591458.0
1765064880,3037.83,3037.83,3033.77,3035.19,1058172.0
1765065060,3035.19,3039.0,3035.07,3036.76,956384.0
1765065240,3036.75,3037.58,3036.49,3037.58,555108.0
1765065420,3037.57,3038.0,3036.25,3036.53,581728.0
1765065600,3036.53,3036.53,3032.55,3032.62,989342.0
1765065780,3032.99,3038.98,3032.99,3035.75,1007224.0
1765065960,3035.75,3037.04,3034.2,3036.1,667192.0
1765066140,3036.09,3037.34,3035.02,3035.03,903486.0
1765066320,3035.02,3035.63,3030.66,3032.65,1018022.0
1765066500,3032.81,3034.87,3031.11,3034.5,647638.0
1765066680,3033.89,3035.41,3032.51,3033.4,439644.0
1765066860,3033.4,3038.19,3033.39,3036.16,793326.0
1765067040,3036.16,3039.0,3036.16,3036.37,786826.0
1765067220,3036.37,3040.24,3036.36,3038.82,1486362.0
1765067400,3038.82,3041.06,3038.17,3040.11,878292.0
1765067580,3040.12,3043.99,3039.92,3041.78,1409072.0
1765067760,3041.79,3046.63,3040.75,3044.62,1795262.0
1765067940,3044.61,3046.31,3043.43,3045.99,1204532.0
1765068120,3045.99,3047.97,3043.26,3043.26,978146.0
1765068300,3043.12,3043.67,3041.53,3042.55,658678.0
1765068480,3042.55,3043.85,3040.47,3043.01,1246760.0
1765068660,3043.0,3044.44,3042.36,3043.72,1669066.0
1765068840,3043.77,3044.86,3043.53,3043.55,840602.0
1765069020,3043.54,3045.67,3043.3,3043.5,1532582.0
1765069200,3043.49,3046.98,3042.59,3043.19,1086990.0
1765069380,3043.18,3044.76,3041.15,3044.75,729442.0
1765069560,3044.75,3044.75,3040.21,3040.21,421156.0
1765069740,3040.21,3044.23,3040.05,3041.97,681132.0
1765069920,3041.98,3044.84,3041.98,3043.71,618286.0
1765070100,3043.67,3045.95,3043.66,3045.85,719114.0
1765070280,3045.94,3049.12,3045.02,3046.66,2468300.0
1765070460,3046.67,3048.47,3045.88,3047.1,1063766.0
1765070640,3047.14,3047.62,3041.81,3045.06,1164668.0
1765070820,3044.69,3046.83,3044.68,3046.07,495952.0
1765071000,3046.17,3049.49,3045.73,3046.19,1363998.0
1765071180,3046.19,3046.19,3043.76,3043.84,1234480.0
1765071360,3043.84,3045.72,3043.22,3043.5,600346.0
1765071540,3043.5,3046.36,3043.5,3045.0,578162.0
1765071720,3045.01,3047.43,3044.25,3047.04,1039968.0
1765071900,3046.49,3048.96,3043.14,3048.11,1467810.0
1765072080,3048.12,3049.0,3046.3,3048.99,1225768.0
1765072260,3048.99,3051.0,3044.65,3044.65,2553476.0
1765072440,3044.66,3045.71,3043.23,3044.35,932416.0
1765072620,3044.34,3044.41,3041.33,3041.45,616744.0
1765072800,3041.45,3043.15,3041.22,3042.28,867020.0
1765072980,3042.27,3044.0,3042.27,3043.57,681312.0
1765073160,3043.57,3046.06,3043.5,3044.18,497730.0
1765073340,3044.19,3044.19,3042.44,3043.41,645078.0
1765073520,3043.41,3044.73,3041.57,3041.59,299700.0
1765073700,3041.59,3044.56,3041.59,3044.56,533196.0
1765073880,3044.99,3048.68,3044.99,3047.05,787898.0
1765074060,3047.06,3048.0,3046.31,3046.4,821826.0
1765074240,3046.4,3046.41,3044.61,3045.0,289372.0
1765074420,3045.0,3046.32,3044.99,3045.07,520018.0
1765074600,3045.08,3045.58,3042.92,3045.37,592138.0
1765074780,3045.36,3046.15,3045.28,3045.29,311706.0
1765074960,3045.29,3045.29,3041.7,3041.71,995960.0
1765075140,3041.71,3043.55,3041.08,3043.04,702328.0
1765075320,3043.04,3044.65,3042.0,3044.65,281060.0
1765075500,3044.65,3045.95,3043.81,3045.68,442034.0
1765075680,3045.67,3048.0,3045.67,3048.0,573254.0
1765075860,3047.99,3048.92,3047.1,3047.11,1007708.0
1765076040,3047.0,3050.78,3047.0,3050.29,2336940.0
1765076220,3050.29,3055.87,3050.09,3052.61,4410908.0
1765076400,3052.47,3052.53,3049.05,3049.94,1152210.0
1765076580,3049.94,3050.92,3049.34,3050.81,652894.0
1765076760,3050.82,3053.07,3049.95,3052.23,547952.0
1765076940,3052.23,3053.41,3051.49,3053.41,704868.0
1765077120,3053.41,3055.11,3051.07,3051.17,2004112.0
1765077300,3051.17,3051.17,3049.53,3050.41,973048.0
1765077480,3050.14,3052.0,3050.14,3051.63,382832.0
1765077660,3051.79,3051.8,3048.32,3049.74,1606556.0
1765077840,3049.91,3050.62,3048.2,3049.85,893026.0
1765078020,3049.86,3051.28,3049.85,3050.56,250678.0
1765078200,3050.56,3051.08,3049.51,3049.52,423104.0
1765078380,3049.51,3050.45,3048.13,3050.44,800482.0
1765078560,3050.45,3053.52,3049.0,3053.52,569526.0
1765078740,3053.52,3053.7,3051.19,3052.7,1054718.0
1765078920,3052.69,3054.34,3051.8,3052.01,813390.0
1765079100,3052.01,3053.0,3052.0,3052.45,556108.0
1765079280,3052.44,3053.13,3051.5,3052.44,539288.0
1765079460,3052.64,3052.79,3051.47,3051.63,509106.0
1765079640,3051.63,3052.72,3051.46,3052.72,702358.0
1765079820,3052.72,3052.74,3051.54,3052.58,575180.0
1765080000,3052.58,3052.99,3051.2,3052.11,817468.0
1765080180,3051.97,3053.3,3050.76,3053.29,587000.0
1765080360,3053.29,3056.78,3052.63,3055.33,1805058.0
1765080540,3055.33,3055.78,3052.94,3053.29,1375594.0
1765080720,3053.22,3054.0,3052.43,3053.74,421508.0
1765080900,3053.75,3053.75,3051.03,3051.42,489142.0
1765081080,3051.41,3052.34,3050.05,3050.37,618584.0
1765081260,3050.37,3050.41,3048.5,3049.31,2015636.0
1765081440,3049.32,3049.5,3047.66,3048.12,1384384.0
1765081620,3048.12,3049.03,3047.25,3047.85,862436.0
1765081800,3047.85,3048.0,3044.95,3046.43,1710774.0
1765081980,3046.42,3047.63,3045.24,3047.23,799966.0
1765082160,3047.23,3047.28,3042.08,3043.7,1580596.0
1765082340,3043.8,3043.8,3042.0,3043.1,2071860.0
1765082520,3043.11,3044.65,3042.76,3044.06,945916.0
1765082700,3043.96,3045.28,3043.68,3045.28,625456.0
1765082880,3045.28,3046.05,3044.77,3045.45,500202.0
1765083060,3045.45,3045.62,3044.09,3044.98,801562.0
1765083240,3044.98,3045.5,3044.53,3044.78,267074.0
1765083420,3044.77,3045.1,3044.73,3045.08,249294.0
1765083600,3045.09,3048.32,3045.08,3047.57,913564.0
1765083780,3047.56,3047.99,3045.6,3046.48,791310.0
1765083960,3046.49,3047.11,3044.1,3044.1,1042392.0
1765084140,3044.1,3044.57,3042.66,3044.31,817136.0
1765084320,3044.32,3045.19,3043.71,3044.81,382294.0
1765084500,3044.81,3046.04,3044.6,3045.37,401478.0
1765084680,3045.37,3045.37,3042.62,3043.48,674482.0
1765084860,3043.48,3043.71,3042.72,3043.44,429336.0
1765085040,3043.45,3045.48,3043.32,3044.15,711474.0
1765085220,3044.15,3045.0,3043.57,3043.7,875228.0
1765085400,3043.7,3044.65,3042.33,3044.65,768946.0
1765085580,3044.6,3047.53,3044.2,3047.25,678048.0
1765085760,3047.26,3047.35,3046.26,3047.35,346780.0
1765085940,3047.34,3047.99,3046.4,3047.61,534762.0
1765086120,3047.62,3047.62,3045.49,3045.49,302786.0
1765086300,3045.5,3045.5,3044.48,3044.48,600084.0
1765086480,3044.48,3044.9,3043.95,3043.95,210700.0
1765086660,3043.95,3045.77,3043.95,3044.09,255988.0
1765086840,3044.09,3045.5,3044.08,3044.46,411870.0
1765087020,3044.46,3045.23,3043.04,3043.13,846716.0
1765087200,3043.14,3043.43,3042.13,3042.75,1212162.0
1765087380,3042.75,3044.03,3042.48,3043.28,730718.0
1765087560,3043.24,3045.4,3043.23,3045.39,703278.0
1765087740,3045.39,3046.5,3043.51,3044.54,1074326.0
1765087920,3044.66,3044.66,3043.07,3044.16,370006.0
1765088100,3044.16,3044.17,3042.01,3043.86,2201254.0
1765088280,3043.87,3047.19,3043.31,3047.19,1365870.0
1765088460,3047.18,3047.47,3043.74,3044.62,1257098.0
1765088640,3044.76,3047.21,3044.58,3046.65,795800.0
1765088820,3046.65,3046.66,3044.43,3044.97,1474722.0
1765089000,3044.98,3045.85,3043.61,3044.38,642062.0
1765089180,3044.38,3046.0,3044.34,3045.84,937426.0
1765089360,3045.84,3047.16,3044.65,3045.01,915584.0
1765089540,3045.31,3045.74,3044.96,3045.71,342790.0
1765089720,3045.72,3046.21,3044.21,3044.28,442522.0
1765089900,3044.29,3045.77,3044.24,3044.25,760870.0
1765090080,3044.25,3044.51,3043.49,3043.61,388284.0
1765090260,3043.6,3046.27,3043.6,3045.16,628408.0
1765090440,3045.17,3046.42,3044.42,3046.29,799626.0
1765090620,3046.28,3046.36,3046.28,3046.35,33036.0
1765090800,3046.65,3049.62,3046.65,3047.97,1755086.0
1765090980,3048.18,3049.0,3045.28,3045.73,1625546.0
1765091160,3045.72,3045.77,3043.55,3044.54,1672230.0
1765091340,3044.55,3044.55,3035.66,3036.28,5596504.0
1765091520,3036.28,3037.33,3033.75,3036.59,4562126.0
1765091700,3036.65,3038.65,3036.32,3036.84,1699128.0
1765091880,3036.83,3037.94,3034.01,3037.94,1639896.0
1765092060,3037.95,3038.83,3036.28,3036.49,824642.0
1765092240,3036.49,3036.5,3034.14,3034.99,1401830.0
1765092420,3034.99,3036.59,3033.8,3036.57,1449480.0
1765092600,3036.56,3037.01,3034.4,3034.71,1422828.0
1765092780,3034.71,3034.97,3030.92,3033.65,3503356.0
1765092960,3033.65,3034.05,3031.81,3032.35,2276646.0
1765093140,3032.46,3033.66,3032.11,3032.76,1162434.0
1765093320,3032.52,3033.77,3031.28,3031.28,2533806.0
1765093500,3031.29,3033.94,3029.69,3033.92,3524386.0
1765093680,3033.92,3037.06,3033.6,3036.73,2745272.0
1765093860,3036.73,3037.65,3034.46,3035.29,1414142.0
1765094040,3035.1,3035.54,3034.0,3034.29,601580.0
1765094220,3034.28,3036.05,3033.39,3036.0,731662.0
1765094400,3036.0,3036.09,3033.97,3034.39,1284876.0
1765094580,3034.39,3034.95,3031.67,3032.67,1449164.0
1765094760,3032.41,3033.08,3028.88,3032.54,2741356.0
1765094940,3032.54,3033.53,3032.54,3032.83,1279444.0
1765095120,3032.83,3032.83,3026.8,3027.91,3336750.0
1765095300,3027.9,3029.62,3026.18,3029.37,2259298.0
1765095480,3029.36,3029.44,3027.0,3028.37,1374974.0
1765095660,3028.38,3031.42,3028.23,3030.7,866508.0
1765095840,3030.7,3032.72,3030.48,3032.19,748338.0
1765096020,3032.04,3034.66,3032.03,3033.13,1448020.0
1765096200,3033.13,3036.46,3032.27,3036.27,3007676.0
1765096380,3036.13,3036.14,3034.07,3035.41,1150828.0
1765096560,3035.56,3041.21,3035.55,3039.92,2795526.0
1765096740,3040.03,3042.17,3039.07,3042.01,1082322.0
1765096920,3042.01,3042.01,3039.31,3039.99,998440.0
1765097100,3039.99,3040.14,3039.0,3039.68,1577330.0
1765097280,3039.69,3040.41,3039.0,3039.22,581198.0
1765097460,3039.22,3039.65,3037.58,3037.66,1650564.0
1765097640,3037.58,3037.58,3033.75,3034.47,1372348.0
1765097820,3034.24,3034.25,3032.67,3033.27,520298.0
1765098000,3033.28,3036.68,3032.39,3035.75,1456824.0
1765098180,3035.9,3037.32,3034.41,3034.42,637080.0
1765098360,3034.41,3036.62,3034.0,3035.35,697160.0
1765098540,3035.35,3036.11,3033.68,3034.84,863422.0
1765098720,3034.84,3035.22,3034.39,3035.07,386240.0
1765098900,3035.07,3037.54,3035.0,3035.07,1362212.0
1765099080,3035.07,3035.78,3032.68,3032.68,550880.0
1765099260,3032.26,3032.26,3029.41,3030.92,3208132.0
1765099440,3030.92,3030.93,3025.41,3029.25,3671094.0
1765099620,3029.25,3029.25,3026.55,3028.26,2393694.0
1765099800,3028.25,3033.08,3028.25,3032.27,1250786.0
1765099980,3032.46,3033.09,3030.43,3030.84,699888.0
1765100160,3030.84,3031.99,3029.0,3031.05,644596.0
1765100340,3031.05,3031.08,3026.84,3027.8,1234006.0
1765100520,3027.79,3028.79,3027.0,3027.01,567578.0
1765100700,3027.01,3027.92,3025.01,3025.2,1160754.0
1765100880,3025.21,3026.55,3023.49,3026.54,3005602.0
1765101060,3026.55,3026.55,3024.04,3026.05,1859642.0
1765101240,3026.06,3029.8,3026.05,3029.26,2260450.0
1765101420,3029.34,3030.78,3029.1,3029.12,1165878.0
1765101600,3029.11,3031.57,3029.11,3031.29,939666.0
1765101780,3031.28,3031.29,3029.12,3030.28,595436.0
1765101960,3030.14,3030.98,3028.43,3030.98,491656.0
1765102140,3030.97,3035.54,3030.41,3033.29,1566896.0
1765102320,3033.3,3037.55,3033.3,3037.55,2634976.0
1765102500,3037.54,3037.77,3033.75,3035.5,2175580.0
1765102680,3035.51,3036.78,3033.01,3033.99,1209498.0
1765102860,3034.0,3035.9,3033.92,3033.99,1043154.0
1765103040,3033.99,3034.41,3033.16,3033.98,394758.0
1765103220,3033.98,3034.01,3031.64,3033.38,761266.0
1765103400,3033.38,3033.48,3029.26,3029.5,1722102.0
1765103580,3029.5,3031.87,3029.49,3031.38,586384.0
1765103760,3031.39,3034.02,3031.11,3034.01,534396.0
1765103940,3034.35,3040.16,3034.35,3038.55,2120304.0
1765104120,3038.55,3041.0,3037.72,3039.75,3631992.0
1765104300,3039.74,3042.68,3038.92,3042.34,2300180.0
1765104480,3042.33,3042.68,3040.75,3041.2,1279432.0
1765104660,3041.2,3042.17,3037.19,3037.43,1889850.0
1765104840,3037.43,3038.62,3037.18,3037.83,1148996.0
1765105020,3037.82,3037.91,3036.28,3037.08,1081682.0
1765105200,3037.07,3037.99,3036.13,3037.11,1217836.0
1765105380,3037.1,3038.8,3037.1,3037.75,485860.0
1765105560,3038.14,3040.39,3037.95,3040.0,995218.0
1765105740,3039.99,3041.0,3039.44,3041.0,688716.0
1765105920,3040.99,3041.0,3038.28,3039.73,914146.0
1765106100,3039.41,3040.0,3037.72,3038.06,478208.0
1765106280,3038.06,3040.33,3037.48,3037.48,689834.0
1765106460,3037.37,3040.2,3037.37,3039.99,330664.0
1765106640,3039.99,3039.99,3036.25,3036.25,742146.0
1765106820,3036.26,3036.26,3034.23,3035.01,1550510.0
1765107000,3035.01,3039.0,3035.01,3038.36,525852.0
1765107180,3038.37,3040.51,3038.36,3039.91,686858.0
1765107360,3039.9,3039.91,3038.01,3038.8,298648.0
1765107540,3038.8,3039.36,3038.71,3039.2,240708.0
1765107720,3039.21,3039.22,3037.37,3038.24,768726.0
1765107900,3038.23,3038.23,3035.97,3035.97,600800.0
1765108080,3035.98,3035.98,3034.26,3034.94,1058752.0
1765108260,3034.94,3035.88,3033.81,3034.96,1066912.0
1765108440,3034.96,3035.54,3034.53,3035.53,415338.0
1765108620,3035.54,3036.16,3034.2,3034.53,702162.0
1765108800,3034.52,3035.89,3033.47,3035.46,1261778.0
1765108980,3035.45,3036.0,3034.76,3035.45,369858.0
1765109160,3035.46,3040.0,3035.45,3039.01,1907522.0
1765109340,3039.14,3040.99,3038.73,3040.99,1246518.0
1765109520,3040.98,3042.71,3040.4,3040.82,1906952.0
1765109700,3040.82,3042.87,3040.4,3041.2,712624.0
1765109880,3041.01,3041.01,3038.0,3040.14,966762.0
1765110060,3040.15,3040.7,3038.97,3039.51,619630.0
1765110240,3039.5,3039.83,3038.0,3039.41,645276.0
1765110420,3039.41,3040.74,3037.27,3040.74,1093950.0
1765110600,3040.74,3041.84,3039.01,3039.23,1134050.0
1765110780,3039.22,3041.75,3038.99,3039.98,1141352.0
1765110960,3039.97,3041.3,3039.91,3041.3,403322.0
1765111140,3041.3,3042.21,3040.3,3041.0,468876.0
1765111320,3041.01,3041.41,3040.35,3041.3,565336.0
1765111500,3041.29,3048.98,3041.18,3046.61,6811424.0
1765111680,3046.66,3049.93,3045.81,3047.37,4940858.0
1765111860,3047.38,3047.58,3044.54,3046.23,1365104.0
1765112040,3046.34,3048.2,3045.78,3046.86,1361146.0
1765112220,3046.87,3048.0,3045.94,3047.52,740704.0
1765112400,3047.51,3051.95,3046.11,3051.41,3196360.0
1765112580,3051.41,3051.42,3045.3,3046.09,2336738.0
1765112760,3046.1,3047.71,3045.74,3046.85,1271726.0
1765112940,3046.85,3047.61,3036.8,3039.09,7417142.0
1765113120,3039.21,3042.57,3038.3,3041.17,2601670.0
1765113300,3041.16,3043.67,3040.5,3043.47,1633516.0
1765113480,3043.48,3044.44,3042.15,3042.3,999666.0
1765113660,3042.3,3042.31,3026.0,3034.47,12145010.0
1765113840,3034.69,3034.7,3028.43,3033.29,3617030.0
1765114020,3033.27,3033.53,3028.28,3028.83,3148920.0
1765114200,3028.85,3034.99,3028.85,3033.48,1981378.0
1765114380,3033.29,3035.17,3031.01,3031.01,1759798.0
1765114560,3031.58,3033.25,3029.73,3029.73,1128170.0
1765114740,3029.72,3033.25,3027.39,3032.2,3463570.0
1765114920,3032.2,3034.44,3028.34,3029.0,2197864.0
1765115100,3029.39,3033.38,3028.78,3029.98,2019396.0
1765115280,3029.95,3030.76,3027.16,3030.06,1570376.0
1765115460,3030.14,3032.51,3029.85,3031.15,1663714.0
1765115640,3031.16,3031.85,3030.4,3031.78,576382.0
1765115820,3031.78,3032.78,3029.15,3030.2,1202228.0
1765116000,3030.18,3033.85,3028.52,3030.63,2510636.0
1765116180,3030.62,3033.61,3021.08,3032.3,10156658.0
1765116360,3032.31,3033.0,3025.71,3028.18,2160636.0
1765116540,3028.18,3028.19,3021.85,3027.95,3205534.0
1765116720,3027.95,3027.95,3023.47,3024.0,3506076.0
1765116900,3024.0,3027.79,3022.64,3022.64,2586780.0
1765117080,3022.87,3024.3,3013.9,3017.02,13815386.0
1765117260,3017.03,3017.05,3003.32,3008.01,20539036.0
1765117440,3007.97,3007.97,2908.41,2952.8,133352034.0
1765117620,2952.67,2957.83,2936.01,2938.26,22888136.0
1765117800,2938.37,2946.32,2931.56,2932.17,29028916.0
1765117980,2931.56,2947.42,2925.04,2947.36,25974730.0
1765118160,2947.32,2957.04,2943.08,2946.44,20070654.0
1765118340,2946.45,2950.36,2937.01,2943.0,13673584.0
1765118520,2942.42,2947.94,2940.53,2946.33,9901814.0
1765118700,2946.32,2953.4,2939.41,2941.45,11323956.0
1765118880,2941.44,2953.06,2940.34,2951.49,8042924.0
1765119060,2951.37,2951.37,2942.58,2944.39,6105326.0
1765119240,2944.4,2944.41,2939.42,2941.42,7089274.0
1765119420,2941.93,2943.82,2938.89,2942.12,5982380.0
1765119600,2941.08,2946.38,2938.56,2941.72,5508530.0
1765119780,2941.72,2941.72,2939.16,2939.62,3823830.0
1765119960,2939.62,2962.95,2939.52,2948.18,18132970.0
1765120140,2948.58,2966.31,2948.58,2961.04,14933172.0
1765120320,2961.04,2974.52,2959.03,2959.78,21603634.0
1765120500,2959.43,2968.01,2952.39,2953.24,14629688.0
1765120680,2953.24,2954.82,2949.82,2953.84,7275836.0
1765120860,2953.84,2959.0,2952.88,2955.21,4037674.0
1765121040,2955.21,2959.61,2953.41,2958.51,2870062.0
1765121220,2958.51,2959.67,2952.15,2953.21,4078784.0
1765121400,2953.21,2965.49,2952.69,2960.99,7439730.0
1765121580,2960.99,2974.04,2958.54,2972.82,8800470.0
1765121760,2972.84,2981.54,2970.63,2980.03,13357318.0
1765121940,2979.8,2980.4,2969.11,2975.57,9397248.0
1765122120,2975.94,2979.89,2968.23,2971.38,5615878.0
1765122300,2971.38,2976.2,2967.18,2975.5,7235828.0
1765122480,2975.51,2977.0,2970.44,2975.58,4331452.0
1765122660,2975.58,2987.04,2975.55,2987.04,7812086.0
1765122840,2987.1,3038.0,2987.09,3010.11,56200680.0
1765123020,3010.11,3037.44,3009.63,3026.96,34190452.0
1765123200,3026.71,3026.87,3009.89,3011.02,28933314.0
1765123380,3011.02,3011.57,3005.58,3010.88,11074820.0
1765123560,3011.31,3011.67,3001.86,3002.1,5412940.0
1765123740,3002.0,3004.56,2998.55,3002.36,9897022.0
1765123920,3002.37,3011.14,3000.62,3004.66,8949220.0
1765124100,3004.65,3010.22,2999.71,3009.84,5943496.0
1765124280,3009.85,3022.94,3009.84,3017.64,17637814.0
1765124460,3017.64,3020.0,3014.61,3016.0,2885628.0
1765124640,3016.0,3016.0,3011.41,3013.74,3370128.0
1765124820,3013.73,3016.16,3013.27,3015.99,2196034.0
1765125000,3015.91,3018.33,3009.12,3009.63,3339818.0
1765125180,3009.64,3015.79,3009.63,3012.7,3134866.0
1765125360,3012.83,3020.0,3012.06,3017.83,4301762.0
1765125540,3016.71,3018.37,3011.62,3012.89,2987090.0
1765125720,3012.9,3018.43,3012.0,3017.01,2220174.0
1765125900,3017.0,3017.26,3012.51,3012.66,2239462.0
1765126080,3012.85,3014.7,3012.01,3013.85,1243150.0
1765126260,3013.86,3017.79,3011.74,3012.55,1780594.0
1765126440,3012.29,3018.21,3012.29,3018.21,1463842.0
1765126620,3018.2,3038.02,3018.2,3037.99,22123982.0
1765126800,3038.39,3040.0,3023.48,3032.1,18491762.0
1765126980,3031.98,3035.62,3029.09,3031.36,5677448.0
1765127160,3031.22,3035.86,3028.17,3033.09,4508492.0
1765127340,3033.1,3036.36,3028.75,3036.36,3055452.0
1765127520,3036.99,3042.99,3033.98,3038.69,8482888.0
1765127700,3038.68,3062.19,3038.33,3057.86,24483548.0
1765127880,3057.43,3084.52,3056.0,3073.4,29611948.0
1765128060,3074.69,3087.86,3069.59,3087.86,22840550.0
1765128240,3087.86,3098.0,3087.86,3093.6,24516582.0
1765128420,3093.9,3104.87,3089.72,3103.69,13215414.0
1765128600,3103.23,3120.0,3103.23,3109.98,27609808.0
1765128780,3109.98,3132.02,3109.98,3131.74,19154142.0
1765128960,3131.65,3133.04,3110.11,3110.21,23746552.0
1765129140,3110.21,3117.9,3107.3,3109.04,12344110.0
1765129320,3108.73,3118.0,3108.63,3111.56,6051348.0
1765129500,3111.21,3117.25,3106.0,3116.9,8102494.0
1765129680,3116.89,3119.36,3109.03,3116.87,12786144.0
1765129860,3116.88,3117.44,3113.21,3113.32,2969524.0
1765130040,3112.88,3115.12,3109.21,3109.87,3142276.0
1765130220,3109.95,3115.29,3109.95,3111.72,2414374.0
1765130400,3110.84,3117.55,3110.84,3116.71,4803468.0
1765130580,3116.94,3126.63,3116.71,3121.13,9318334.0
1765130760,3120.93,3128.5,3120.46,3125.0,5383258.0
1765130940,3125.01,3131.33,3121.13,3124.9,6319252.0
1765131120,3124.9,3125.62,3120.0,3123.37,5463530.0
1765131300,3123.36,3127.48,3118.46,3127.48,5065190.0
1765131480,3126.83,3137.0,3124.26,3124.45,11584502.0
1765131660,3124.44,3133.33,3124.44,3132.17,3829824.0
1765131840,3132.17,3149.58,3132.17,3145.35,15240038.0
1765132020,3146.18,3148.32,3140.25,3142.54,5452914.0
1765132200,3142.94,3147.87,3139.17,3140.01,6901798.0
1765132380,3140.0,3141.12,3135.2,3136.68,5303004.0
1765132560,3136.68,3138.98,3131.24,3132.65,3947152.0
1765132740,3132.65,3134.98,3129.35,3134.59,5486354.0
1765132920,3134.6,3136.44,3130.31,3132.05,3367240.0
1765133100,3132.06,3136.06,3132.04,3134.29,2156426.0
1765133280,3134.64,3139.39,3133.09,3135.53,2191178.0
1765133460,3135.67,3137.0,3132.25,3132.25,1788466.0
1765133640,3133.0,3133.0,3126.21,3128.03,5729804.0
1765133820,3128.02,3130.52,3126.6,3127.89,2354332.0
1765134000,3127.89,3133.33,3127.88,3128.2,3114104.0
1765134180,3128.2,3130.33,3121.3,3122.84,6087538.0
1765134360,3122.83,3124.0,3120.32,3123.22,4213396.0
1765134540,3123.22,3128.65,3123.22,3125.95,1986048.0
1765134720,3125.94,3131.1,3125.94,3129.02,2248078.0
1765134900,3129.02,3132.15,3128.16,3129.13,1633410.0
1765135080,3129.13,3131.56,3128.18,3129.41,838906.0
1765135260,3129.42,3130.33,3125.4,3125.76,1758830.0
1765135440,3125.58,3125.78,3122.91,3123.77,1987674.0
1765135620,3123.8,3127.0,3123.77,3126.21,1444622.0
1765135800,3126.21,3134.3,3125.76,3134.3,3616082.0
1765135980,3134.29,3134.52,3131.22,3132.62,1270726.0
1765136160,3131.79,3135.93,3131.13,3131.37,2853058.0
1765136340,3131.5,3133.22,3131.13,3133.02,699710.0
1765136520,3132.3,3138.69,3132.28,3137.7,3079338.0
1765136700,3137.71,3141.8,3136.01,3136.83,3323416.0
1765136880,3136.82,3138.0,3135.0,3135.7,1005294.0
1765137060,3135.77,3135.87,3132.65,3134.28,975850.0
1765137240,3134.3,3135.76,3133.78,3133.86,658196.0
1765137420,3133.85,3136.67,3133.85,3136.67,846830.0
1765137600,3136.1,3140.32,3134.23,3134.28,2964426.0
1765137780,3134.29,3135.61,3131.77,3131.78,1259808.0
1765137960,3131.78,3134.28,3130.59,3132.34,859406.0
1765138140,3132.33,3134.28,3132.33,3132.54,794418.0
1765138320,3132.55,3135.0,3132.54,3134.87,489864.0
1765138500,3134.88,3139.15,3134.65,3136.42,1608244.0
1765138680,3136.43,3137.99,3135.01,3137.0,762892.0
1765138860,3137.0,3144.59,3136.95,3143.18,2481626.0
1765139040,3142.62,3146.35,3142.15,3143.58,2518314.0
1765139220,3143.58,3143.58,3141.49,3141.74,795706.0
1765139400,3141.74,3142.17,3134.7,3136.6,2158984.0
1765139580,3136.6,3139.05,3134.68,3138.37,942712.0
1765139760,3138.36,3140.7,3136.75,3137.47,903834.0
1765139940,3137.47,3139.73,3137.41,3138.99,344650.0
1765140120,3138.99,3142.56,3138.21,3141.6,2571594.0
1765140300,3140.86,3141.99,3140.01,3141.09,551538.0
1765140480,3141.2,3141.41,3138.15,3138.9,695108.0
1765140660,3138.89,3141.58,3137.26,3138.3,1059200.0
1765140840,3138.46,3141.69,3138.31,3141.03,745488.0
1765141020,3141.03,3141.36,3139.97,3139.98,315036.0
1765141200,3139.97,3139.97,3128.22,3129.78,3947236.0
1765141380,3129.67,3133.16,3128.06,3132.68,1683090.0
1765141560,3132.23,3132.24,3126.3,3128.88,3171194.0
1765141740,3129.28,3135.59,3129.28,3132.59,1481348.0
1765141920,3132.24,3132.24,3128.81,3129.73,824978.0
1765142100,3129.73,3131.98,3127.79,3130.4,1564452.0
1765142280,3130.39,3131.74,3127.01,3128.67,1143920.0
1765142460,3128.67,3128.82,3122.0,3123.47,4174860.0
1765142640,3123.46,3123.77,3117.2,3117.79,5094520.0
1765142820,3117.13,3118.64,3115.24,3116.99,4222152.0
1765143000,3116.99,3123.9,3116.07,3123.82,2706456.0
1765143180,3123.82,3129.0,3123.23,3125.16,3057086.0
1765143360,3124.92,3126.47,3117.52,3118.09,2511462.0
1765143540,3118.09,3118.09,3111.14,3111.15,6982530.0
1765143720,3111.35,3112.1,3102.38,3105.74,9255338.0
1765143900,3106.0,3106.44,3090.03,3098.25,12909532.0
1765144080,3097.7,3097.7,3080.1,3085.64,15251144.0
1765144260,3085.48,3085.48,3080.14,3083.08,5134512.0
1765144440,3083.32,3083.32,3069.43,3069.85,10036820.0
1765144620,3069.71,3088.2,3068.2,3083.99,10527588.0
1765144800,3084.0,3085.62,3072.01,3072.29,5489260.0
1765144980,3072.29,3072.86,3045.0,3045.72,20788468.0
1765145160,3046.02,3046.95,3021.67,3037.88,24676580.0
1765145340,3037.76,3056.9,3030.22,3055.1,15036490.0
1765145520,3055.11,3055.11,3035.69,3041.9,9760876.0
1765145700,3042.42,3043.4,3029.08,3039.09,9142810.0
1765145880,3039.31,3040.53,3027.56,3033.0,5101854.0
1765146060,3033.15,3038.33,3029.18,3033.54,4552870.0
1765146240,3033.45,3047.26,3030.14,3040.77,8167512.0
1765146420,3041.04,3044.0,3035.76,3044.0,3412806.0
1765146600,3043.73,3044.92,3035.18,3040.66,4802174.0
1765146780,3040.66,3061.42,3040.66,3050.13,9545204.0
1765146960,3050.37,3053.65,3043.92,3047.66,5535568.0
1765147140,3048.0,3056.75,3045.0,3045.0,3751610.0
1765147320,3044.5,3054.05,3043.5,3052.56,1814818.0
1765147500,3052.76,3061.0,3050.31,3060.01,3097062.0
1765147680,3060.02,3060.02,3048.5,3053.61,3267756.0
1765147860,3053.6,3054.19,3039.5,3043.61,2845416.0
1765148040,3043.62,3045.67,3011.83,3029.36,13156280.0
1765148220,3029.32,3037.93,3026.53,3031.64,4410450.0
1765148400,3031.7,3041.83,3029.95,3037.68,4654078.0
1765148580,3037.65,3040.56,3028.49,3029.41,4966724.0
1765148760,3029.4,3030.79,3023.59,3029.16,4054684.0
1765148940,3028.5,3034.04,3023.41,3029.94,3089002.0
1765149120,3029.93,3034.7,3029.85,3031.49,1423730.0
1765149300,3031.49,3038.51,3031.49,3036.3,3305272.0
1765149480,3036.3,3038.3,3032.01,3037.38,3349452.0
1765149660,3037.38,3044.17,3036.94,3043.79,4267188.0
1765149840,3043.79,3046.52,3041.36,3043.82,2409044.0
1765150020,3043.82,3047.94,3043.82,3045.67,2717426.0
1765150200,3045.35,3046.95,3041.83,3046.36,1898260.0
1765150380,3046.36,3048.17,3045.09,3045.54,1726010.0
1765150560,3045.54,3048.4,3042.33,3043.06,1735880.0
1765150740,3042.69,3043.03,3034.52,3037.15,3247920.0
1765150920,3036.71,3039.17,3035.26,3038.87,1214414.0
1765151100,3038.87,3044.28,3037.35,3044.28,1539368.0
1765151280,3044.28,3050.54,3044.28,3049.85,2712718.0
1765151460,3050.01,3052.67,3047.99,3049.79,2789990.0
1765151640,3049.78,3059.37,3049.1,3054.73,5312104.0
1765151820,3055.61,3063.43,3053.69,3058.14,5943854.0
1765152000,3058.14,3058.32,3048.23,3054.01,5122000.0
1765152180,3054.02,3058.51,3054.02,3056.36,2139350.0
1765152360,3056.35,3056.89,3050.35,3050.35,1842656.0
1765152540,3050.36,3053.54,3046.52,3048.24,1862666.0
1765152720,3048.41,3049.02,3044.18,3045.55,2153314.0
1765152900,3045.35,3049.53,3044.18,3049.52,1492982.0
1765153080,3049.53,3049.53,3039.19,3045.82,3635108.0
1765153260,3046.67,3056.39,3043.81,3055.86,1964852.0
1765153440,3056.39,3056.45,3053.14,3055.0,1549662.0
1765153620,3055.01,3056.55,3054.69,3055.4,1027764.0
1765153800,3055.17,3059.33,3053.11,3058.68,2544352.0
1765153980,3058.68,3075.41,3057.68,3072.34,10337530.0
1765154160,3072.52,3072.89,3065.18,3067.84,5695998.0
1765154340,3067.85,3071.76,3066.93,3068.58,7331536.0
1765154520,3068.59,3069.69,3064.1,3064.63,2737756.0
1765154700,3064.63,3064.63,3057.3,3062.94,3427640.0
1765154880,3062.35,3067.08,3061.94,3066.45,1871854.0
1765155060,3066.44,3066.45,3062.21,3064.54,1863502.0
1765155240,3064.54,3065.28,3061.35,3063.02,2124732.0
1765155420,3063.02,3064.77,3061.66,3061.66,2185268.0
1765155600,3062.1,3064.35,3061.15,3064.34,784048.0
1765155780,3064.34,3067.37,3062.87,3065.9,1302818.0
1765155960,3065.91,3071.97,3065.29,3067.23,2866552.0
1765156140,3067.37,3078.5,3067.37,3077.14,4993824.0
1765156320,3077.28,3081.63,3075.0,3076.43,4164948.0
1765156500,3076.43,3076.43,3071.0,3073.62,2709934.0
1765156680,3073.24,3079.48,3072.85,3076.25,3379694.0
1765156860,3076.24,3076.59,3069.31,3075.89,3470368.0
1765157040,3075.89,3087.88,3074.93,3087.34,5190308.0
1765157220,3087.67,3110.57,3084.55,3102.62,16544096.0
1765157400,3103.3,3120.65,3103.3,3116.5,17690288.0
1765157580,3116.97,3122.37,3112.24,3118.19,10321640.0
1765157760,3117.66,3125.61,3113.97,3125.61,6940328.0
1765157940,3126.66,3133.33,3123.0,3123.73,9433576.0
1765158120,3123.74,3123.92,3113.15,3115.5,6313842.0
1765158300,3115.51,3118.22,3108.79,3112.08,5357102.0
1765158480,3112.08,3112.6,3105.54,3111.49,4105480.0
1765158660,3111.49,3113.7,3104.5,3107.6,3535592.0
1765158840,3108.82,3110.84,3102.29,3102.29,3959586.0
1765159020,3101.83,3102.02,3092.06,3097.12,11508012.0
1765159200,3097.36,3099.83,3090.68,3098.46,5540626.0
1765159380,3098.45,3103.31,3096.86,3097.67,2965060.0
1765159560,3097.66,3103.96,3096.0,3103.2,2473046.0
1765159740,3104.13,3108.29,3098.43,3104.3,4493682.0
1765159920,3104.18,3104.18,3097.8,3099.43,2072334.0
1765160100,3099.44,3103.71,3098.0,3102.24,1362944.0
1765160280,3102.24,3104.85,3095.96,3096.91,2887606.0
1765160460,3096.91,3101.8,3096.89,3098.64,1995324.0
1765160640,3098.63,3101.61,3098.11,3099.33,935160.0
1765160820,3099.34,3101.86,3097.86,3097.86,1023684.0
1765161000,3097.43,3102.99,3094.37,3095.66,1882528.0
1765161180,3095.56,3097.89,3090.66,3092.57,2384166.0
1765161360,3092.57,3100.49,3091.35,3095.87,1833426.0
1765161540,3095.88,3099.75,3095.1,3096.31,1307588.0
1765161720,3096.48,3099.14,3093.63,3098.77,1146438.0
1765161900,3098.23,3101.8,3098.18,3099.02,1449840.0
1765162080,3099.03,3100.5,3096.72,3099.59,1368878.0
1765162260,3099.16,3102.74,3098.21,3100.35,1477666.0
1765162440,3100.35,3113.53,3100.0,3111.55,5745366.0
1765162620,3111.54,3111.55,3107.45,3108.2,2810444.0
1765162800,3108.34,3112.5,3103.66,3104.25,2295554.0
1765162980,3104.25,3108.49,3102.54,3103.14,4635806.0
1765163160,3103.14,3106.78,3102.47,3104.61,3852872.0
1765163340,3104.62,3105.92,3101.1,3101.97,1580124.0
1765163520,3101.98,3103.45,3100.14,3102.43,1412292.0
1765163700,3102.42,3105.99,3101.34,3105.26,989108.0
1765163880,3105.26,3111.0,3104.61,3110.99,2270822.0
1765164060,3111.0,3116.7,3110.99,3114.02,2638302.0
1765164240,3114.03,3118.74,3113.11,3116.1,2746804.0
1765164420,3116.09,3118.61,3113.75,3113.75,1869172.0
1765164600,3114.03,3114.25,3111.74,3113.59,2900208.0
1765164780,3113.34,3117.17,3112.98,3117.16,1112662.0
1765164960,3117.17,3119.43,3112.12,3112.61,1690256.0
1765165140,3112.65,3112.98,3103.11,3104.07,9008710.0
1765165320,3104.09,3104.58,3102.66,3103.88,2395994.0
1765165500,3103.87,3109.05,3102.42,3107.91,2592886.0
1765165680,3107.92,3109.61,3106.42,3108.36,1521984.0
1765165860,3108.38,3110.6,3108.16,3109.69,1568714.0
1765166040,3109.7,3110.0,3107.23,3109.6,684306.0
1765166220,3109.61,3111.48,3107.26,3109.64,1836004.0
1765166400,3109.64,3116.0,3109.64,3111.89,2903590.0
1765166580,3111.9,3113.76,3107.19,3113.49,3158014.0
1765166760,3113.68,3113.68,3108.97,3111.74,1925986.0
1765166940,3111.74,3114.12,3110.61,3112.99,1474840.0
1765167120,3113.0,3115.0,3111.15,3111.15,916050.0
1765167300,3111.15,3112.47,3109.13,3110.54,1013504.0
1765167480,3110.55,3113.24,3109.13,3111.2,828646.0
1765167660,3111.08,3114.15,3109.28,3113.38,1301710.0
1765167840,3113.2,3121.99,3111.86,3121.16,3275496.0
1765168020,3121.16,3121.16,3116.48,3117.57,1914574.0
1765168200,3117.8,3133.32,3117.5,3130.05,11201040.0
1765168380,3130.11,3136.99,3128.27,3129.24,6385762.0
1765168560,3129.24,3129.43,3124.2,3125.42,4160600.0
1765168740,3125.42,3126.5,3119.0,3123.43,4125364.0
1765168920,3123.42,3127.36,3122.69,3123.8,2803852.0
1765169100,3123.96,3125.0,3120.35,3122.02,4273828.0
1765169280,3122.03,3122.75,3120.79,3121.43,1126592.0
1765169460,3121.42,3123.0,3118.86,3120.94,2733956.0
1765169640,3120.93,3125.0,3120.93,3124.92,1885228.0
1765169820,3124.92,3129.63,3124.92,3127.59,3164340.0
1765170000,3127.59,3127.59,3121.71,3122.56,2277416.0
1765170180,3122.57,3125.06,3121.27,3124.98,2506198.0
1765170360,3124.99,3125.99,3123.51,3124.99,1132818.0
1765170540,3124.99,3127.01,3121.46,3123.1,3245506.0
1765170720,3123.21,3125.62,3122.16,3124.74,1792904.0
1765170900,3124.73,3126.06,3120.99,3122.15,2758518.0
1765171080,3122.29,3133.99,3122.18,3132.85,3185180.0
1765171260,3132.5,3136.43,3131.62,3135.99,3882486.0
1765171440,3135.98,3136.42,3128.6,3130.91,2326332.0
1765171620,3130.91,3133.2,3130.83,3131.68,1542602.0
1765171800,3131.67,3133.95,3130.83,3131.24,1747424.0
1765171980,3131.24,3139.51,3130.0,3136.94,3602802.0
1765172160,3137.39,3138.27,3131.51,3132.38,2442154.0
1765172340,3132.38,3133.63,3130.32,3132.62,1256060.0
1765172520,3132.62,3134.73,3130.74,3131.42,865482.0
1765172700,3131.9,3135.06,3129.47,3133.41,1485394.0
1765172880,3133.42,3137.15,3133.36,3136.75,1413844.0
1765173060,3136.75,3136.75,3128.66,3128.99,3769840.0
1765173240,3129.0,3130.83,3128.37,3128.37,1310676.0
1765173420,3128.23,3129.38,3127.37,3129.23,2717314.0
1765173600,3129.05,3135.0,3128.82,3128.82,2651054.0
1765173780,3128.82,3129.31,3124.89,3127.07,3076528.0
1765173960,3127.06,3130.36,3126.89,3128.29,2224618.0
1765174140,3128.54,3130.0,3123.47,3125.57,4732782.0
1765174320,3125.56,3126.62,3124.26,3125.88,2591184.0
1765174500,3125.99,3129.39,3125.99,3128.85,1451248.0
1765174680,3128.85,3128.86,3125.44,3126.19,1384186.0
1765174860,3126.19,3126.35,3122.15,3123.17,2598104.0
1765175040,3123.17,3123.94,3121.14,3123.12,4803480.0
1765175220,3123.01,3124.41,3122.57,3122.96,3109288.0
1765175400,3122.96,3125.64,3122.95,3124.8,3456628.0
1765175580,3124.8,3126.76,3123.13,3125.54,1995698.0
1765175760,3125.54,3135.4,3123.98,3135.17,4164472.0
1765175940,3135.02,3135.02,3131.5,3134.8,2560688.0
1765176120,3135.0,3135.0,3131.37,3133.76,1650562.0
1765176300,3133.76,3139.09,3132.72,3136.62,5137092.0
1765176480,3136.62,3138.0,3135.34,3135.35,2096646.0
1765176660,3135.34,3136.93,3134.07,3136.0,1129104.0
1765176840,3136.0,3136.2,3132.62,3134.05,1277016.0
1765177020,3134.39,3134.55,3127.82,3129.26,3440348.0
1765177200,3129.27,3129.27,3126.0,3127.0,1796538.0
1765177380,3127.0,3132.76,3127.0,3129.74,1359218.0
1765177560,3129.74,3129.74,3123.42,3125.21,1967150.0
1765177740,3125.43,3125.77,3124.1,3125.77,1163004.0
1765177920,3125.76,3126.19,3121.64,3126.19,1778182.0
1765178100,3126.18,3126.73,3122.61,3123.51,2144002.0
1765178280,3123.51,3126.65,3123.51,3125.37,1588542.0
1765178460,3125.36,3131.4,3124.12,3131.03,1359926.0
1765178640,3131.11,3134.49,3129.6,3132.17,2124570.0
1765178820,3132.42,3134.65,3131.93,3132.75,1380496.0
1765179000,3132.76,3133.37,3129.5,3131.92,1518608.0
1765179180,3131.91,3134.6,3130.18,3134.38,1090138.0
1765179360,3134.38,3136.75,3132.8,3135.0,3318782.0
1765179540,3135.0,3135.91,3132.02,3132.55,1875380.0
1765179720,3132.6,3132.61,3128.35,3130.77,2347490.0
1765179900,3130.51,3130.62,3125.88,3128.66,2896906.0
1765180080,3128.66,3131.08,3127.3,3127.53,1644352.0
1765180260,3127.72,3133.33,3127.72,3130.7,1982192.0
1765180440,3130.71,3132.29,3130.48,3132.28,2374116.0
1765180620,3132.28,3132.89,3130.67,3130.69,678504.0
1765180800,3132.62,3132.64,3128.62,3131.61,1958668.0
1765180980,3131.62,3133.33,3127.15,3128.68,1960992.0
1765181160,3128.68,3130.85,3126.96,3129.63,1117404.0
1765181340,3129.62,3132.35,3128.89,3129.29,2007050.0
1765181520,3129.59,3130.22,3128.74,3129.16,1338192.0
1765181700,3129.16,3135.0,3129.16,3131.41,2885682.0
1765181880,3131.41,3133.29,3129.09,3129.51,2227206.0
1765182060,3129.52,3132.25,3129.51,3131.96,821824.0
1765182240,3131.95,3132.0,3127.61,3128.86,1054102.0
1765182420,3128.86,3131.3,3127.97,3130.5,1533308.0
1765182600,3130.51,3130.51,3126.01,3128.66,1522120.0
1765182780,3128.65,3130.0,3123.89,3125.66,2621796.0
1765182960,3126.03,3130.0,3126.03,3129.99,1347084.0
1765183140,3129.99,3130.78,3128.21,3129.26,1074294.0
1765183320,3129.26,3134.5,3129.26,3134.01,1544116.0
1765183500,3134.01,3134.4,3131.1,3133.46,2308968.0
1765183680,3133.46,3136.48,3129.02,3130.79,4167770.0
1765183860,3130.8,3133.0,3130.79,3132.37,1032896.0
1765184040,3132.37,3145.79,3132.37,3141.33,12110250.0
1765184220,3141.33,3144.95,3139.48,3142.27,3216514.0
1765184400,3142.23,3166.38,3140.0,3149.62,22158972.0
1765184580,3149.61,3177.12,3149.28,3174.17,27426688.0
1765184760,3173.98,3179.23,3170.0,3171.0,14105018.0
1765184940,3170.79,3172.86,3166.01,3170.0,6879180.0
1765185120,3170.01,3170.01,3164.01,3164.26,4645652.0
1765185300,3164.25,3164.26,3156.49,3157.43,8652020.0
1765185480,3157.7,3160.0,3156.57,3159.55,5346352.0
1765185660,3159.55,3163.05,3155.01,3157.28,5619150.0
1765185840,3157.28,3159.35,3153.14,3155.4,2645322.0
1765186020,3155.4,3158.41,3155.4,3157.94,1555656.0
1765186200,3157.95,3160.0,3153.24,3159.47,2819258.0
1765186380,3159.69,3165.83,3159.69,3159.87,3998322.0
1765186560,3159.96,3163.37,3159.46,3160.03,1243268.0
1765186740,3160.03,3162.97,3159.21,3160.54,1198348.0
1765186920,3160.53,3160.54,3156.34,3158.06,2202654.0
1765187100,3158.07,3158.07,3153.51,3154.82,3510768.0
1765187280,3154.81,3157.1,3154.69,3154.7,1114068.0
1765187460,3154.7,3156.99,3154.12,3154.12,930220.0
1765187640,3154.12,3156.5,3154.12,3156.15,1212350.0
1765187820,3156.14,3158.12,3156.14,3157.53,1465524.0
1765188000,3157.53,3160.07,3156.04,3159.15,2415764.0
1765188180,3159.16,3159.77,3154.44,3156.49,2750950.0
1765188360,3156.48,3157.06,3152.18,3155.98,2599190.0
1765188540,3155.98,3163.89,3154.06,3161.45,2310400.0
1765188720,3161.45,3162.84,3153.55,3156.79,2947976.0
1765188900,3156.79,3156.79,3154.4,3154.7,1103634.0
1765189080,3154.71,3159.0,3154.7,3156.53,1012782.0
1765189260,3156.52,3156.53,3152.49,3154.49,2087460.0
1765189440,3154.53,3155.99,3153.3,3153.93,1543048.0
1765189620,3153.93,3156.0,3153.54,3155.76,1040902.0
1765189800,3155.76,3155.91,3152.19,3154.33,1530514.0
1765189980,3154.02,3159.9,3154.02,3159.31,2936640.0
1765190160,3159.31,3159.31,3154.38,3156.51,1796650.0
1765190340,3156.51,3157.39,3154.68,3157.39,2617468.0
1765190520,3157.09,3158.91,3156.01,3157.66,1816552.0
1765190700,3157.67,3159.26,3156.0,3159.02,1362340.0
1765190880,3159.01,3159.86,3157.53,3158.64,1448966.0
1765191060,3158.65,3158.65,3156.5,3157.88,1019786.0
1765191240,3157.89,3160.19,3157.89,3158.27,984904.0
1765191420,3158.28,3160.19,3158.27,3159.03,496360.0
1765191600,3159.04,3160.47,3154.24,3155.5,1375104.0
1765191780,3155.51,3156.43,3153.42,3154.71,1378688.0
1765191960,3154.71,3158.87,3154.71,3157.65,908928.0
1765192140,3157.79,3158.45,3156.54,3156.84,886320.0
1765192320,3156.84,3159.88,3156.0,3158.46,886652.0
1765192500,3158.13,3160.0,3156.02,3157.56,2283660.0
1765192680,3157.56,3161.74,3157.29,3160.9,1172654.0
1765192860,3160.41,3162.64,3159.62,3159.62,2839136.0
1765193040,3159.62,3160.27,3158.79,3159.21,1044734.0
1765193220,3159.21,3159.21,3156.59,3156.96,1252306.0
1765193400,3156.97,3156.97,3144.11,3145.29,14231350.0
1765193580,3145.3,3149.97,3144.29,3149.24,7778706.0
1765193760,3149.24,3149.74,3143.01,3143.01,4299586.0
1765193940,3143.02,3147.63,3142.7,3146.46,4018712.0
1765194120,3146.46,3146.46,3141.84,3142.52,2671774.0
1765194300,3142.28,3143.21,3134.72,3139.35,15499432.0
1765194480,3139.34,3143.1,3137.25,3140.32,4639780.0
1765194660,3140.32,3141.79,3136.47,3138.38,3382754.0
1765194840,3138.38,3142.47,3137.9,3140.0,3501614.0
1765195020,3140.0,3142.0,3139.1,3140.6,1483352.0
1765195200,3140.61,3142.0,3133.87,3139.58,5413752.0
1765195380,3139.58,3140.0,3134.53,3136.48,3891384.0
1765195560,3136.7,3139.88,3136.2,3137.51,2343960.0
1765195740,3137.51,3140.99,3136.0,3139.16,4822542.0
1765195920,3139.15,3140.48,3137.48,3138.64,2016856.0
1765196100,3138.63,3140.6,3136.66,3136.66,2057086.0
1765196280,3136.67,3139.04,3135.61,3135.61,2719600.0
1765196460,3135.61,3138.25,3134.2,3136.43,1897374.0
1765196640,3136.43,3140.86,3134.02,3135.13,2127482.0
1765196820,3135.12,3139.36,3135.01,3138.95,1073204.0
1765197000,3138.94,3141.49,3137.75,3138.11,3117958.0
1765197180,3138.11,3139.41,3124.0,3135.76,9768302.0
1765197360,3135.75,3135.79,3131.43,3132.6,2979898.0
1765197540,3132.34,3133.43,3128.6,3132.25,3863720.0
1765197720,3132.53,3132.53,3121.84,3124.48,12213882.0
1765197900,3124.49,3128.21,3123.31,3128.21,4484480.0
1765198080,3128.2,3128.99,3123.65,3123.91,5474702.0
1765198260,3124.4,3128.06,3122.46,3127.45,3631190.0
1765198440,3127.45,3131.0,3127.44,3130.99,5078172.0
1765198620,3131.0,3131.0,3129.17,3130.25,1331222.0
1765198800,3130.25,3132.28,3128.02,3130.78,4009422.0
1765198980,3130.74,3136.18,3129.0,3136.0,3867244.0
1765199160,3135.5,3139.48,3135.07,3137.84,8603440.0
1765199340,3137.85,3159.02,3136.15,3155.55,19010824.0
1765199520,3155.55,3155.71,3142.69,3142.9,7272140.0
1765199700,3142.9,3148.6,3137.81,3140.21,7002956.0
1765199880,3140.69,3145.52,3138.38,3145.42,4926510.0
1765200060,3145.43,3149.29,3138.5,3138.5,3650048.0
1765200240,3138.5,3140.0,3135.54,3139.43,5652116.0
1765200420,3139.43,3142.98,3137.14,3141.72,2296466.0
1765200600,3141.88,3144.59,3137.36,3140.0,3709876.0
1765200780,3139.99,3140.79,3135.67,3138.14,2571254.0
1765200960,3138.14,3142.0,3136.64,3137.36,2604712.0
1765201140,3137.37,3137.64,3129.67,3132.85,4911746.0
1765201320,3132.61,3149.53,3132.61,3149.52,4838430.0
1765201500,3148.9,3155.47,3148.9,3152.22,9186502.0
1765201680,3152.23,3152.23,3146.89,3148.15,3536992.0
1765201860,3148.15,3148.91,3143.24,3145.09,3826930.0
1765202040,3145.27,3148.19,3144.57,3146.91,1883188.0
1765202220,3146.91,3146.91,3141.35,3144.74,4946286.0
1765202400,3144.4,3146.0,3140.67,3145.74,2928756.0
1765202580,3145.75,3149.74,3142.7,3148.59,2445292.0
1765202760,3148.92,3150.39,3146.0,3148.5,1947816.0
1765202940,3148.11,3150.01,3146.76,3148.95,1322056.0
1765203120,3150.34,3152.25,3148.0,3151.23,1789564.0
1765203300,3151.03,3151.03,3148.1,3150.9,3177830.0
1765203480,3150.59,3154.11,3147.61,3148.19,3252252.0
1765203660,3148.18,3150.25,3143.63,3148.19,3335826.0
1765203840,3148.18,3148.75,3130.0,3134.6,9276088.0
1765204020,3135.16,3145.36,3133.69,3145.32,4957048.0
1765204200,3143.57,3168.82,3139.91,3167.77,19075278.0
1765204380,3167.58,3177.92,3153.78,3154.88,21652002.0
1765204560,3155.0,3155.18,3122.01,3129.74,24575138.0
1765204740,3129.81,3144.7,3129.81,3139.02,12299894.0
1765204920,3138.9,3170.07,3134.02,3168.44,19791672.0
1765205100,3167.36,3176.7,3159.4,3160.64,20354346.0
1765205280,3161.25,3163.53,3149.21,3157.82,15563722.0
1765205460,3157.99,3164.78,3155.11,3161.79,4987786.0
1765205640,3161.78,3162.46,3140.22,3140.6,10378196.0
1765205820,3140.86,3141.94,3126.66,3126.82,33571920.0
1765206000,3127.23,3133.62,3114.87,3119.68,26031442.0
1765206180,3119.47,3137.9,3118.35,3133.7,13339512.0
1765206360,3134.04,3137.62,3123.44,3123.45,6886194.0
1765206540,3122.02,3122.11,3103.94,3107.68,34337696.0
1765206720,3107.16,3111.15,3096.08,3108.52,24725786.0
1765206900,3107.82,3119.55,3097.5,3114.9,23746420.0
1765207080,3114.9,3117.81,3109.47,3111.29,8838542.0
1765207260,3111.39,3115.27,3096.81,3098.65,14197386.0
1765207440,3098.14,3103.69,3091.08,3097.84,19729288.0
1765207620,3097.88,3109.25,3097.74,3106.44,12220246.0
1765207800,3106.41,3114.35,3101.83,3112.6,12632416.0
1765207980,3112.9,3121.26,3107.65,3109.7,13565544.0
1765208160,3109.7,3109.7,3097.27,3104.05,10859556.0
1765208340,3103.71,3106.65,3094.12,3094.57,9485012.0
1765208520,3095.22,3098.76,3087.37,3090.97,15254814.0
1765208700,3090.97,3100.71,3088.91,3099.05,7796688.0
1765208880,3099.04,3101.26,3094.2,3096.91,5844542.0
1765209060,3096.38,3107.01,3093.3,3107.01,14847356.0
1765209240,3107.39,3111.56,3103.85,3108.47,8491458.0
1765209420,3109.0,3111.09,3099.48,3099.68,10226286.0
1765209600,3099.69,3102.16,3092.11,3093.2,9470698.0
1765209780,3092.34,3099.88,3090.54,3099.88,6910706.0
1765209960,3099.11,3107.41,3098.3,3102.54,7877350.0
1765210140,3102.55,3105.38,3097.11,3104.4,5473234.0
1765210320,3104.4,3106.35,3097.65,3098.59,5522756.0
1765210500,3097.89,3099.57,3092.22,3095.6,5677076.0
1765210680,3095.53,3111.1,3095.44,3110.52,7091266.0
1765210860,3110.52,3121.23,3109.86,3119.75,11469106.0
1765211040,3119.74,3120.39,3112.48,3117.41,6902650.0
1765211220,3117.0,3122.04,3112.42,3119.78,5789680.0
1765211400,3119.78,3132.14,3118.09,3128.01,14624822.0
1765211580,3128.01,3129.16,3113.44,3119.15,5641570.0
1765211760,3119.24,3126.38,3117.41,3126.38,3456268.0
1765211940,3126.37,3129.99,3122.0,3123.38,5394898.0
1765212120,3123.88,3124.43,3120.18,3123.28,1500812.0
1765212300,3123.27,3123.41,3118.76,3119.04,4162244.0
1765212480,3119.05,3119.78,3101.51,3109.99,12282118.0
1765212660,3110.67,3110.67,3096.74,3100.96,8093626.0
1765212840,3101.1,3104.61,3098.02,3103.62,6456630.0
1765213020,3103.88,3106.65,3103.16,3106.65,2472248.0
1765213200,3106.47,3108.33,3097.24,3097.24,5853124.0
1765213380,3097.25,3120.0,3097.02,3118.0,8235748.0
1765213560,3117.39,3122.32,3114.41,3114.95,7729742.0
1765213740,3114.96,3116.84,3111.05,3114.87,2578686.0
1765213920,3114.88,3120.18,3113.09,3114.39,3765628.0
1765214100,3114.39,3118.76,3111.84,3116.43,1150928.0
1765214280,3116.44,3117.16,3105.0,3107.03,3094586.0
1765214460,3107.04,3110.16,3104.27,3105.23,1945750.0
1765214640,3105.23,3105.45,3099.31,3105.1,6370042.0
1765214820,3104.69,3108.87,3104.31,3105.15,1104012.0
1765215000,3105.0,3114.04,3104.34,3107.65,7752690.0
1765215180,3107.65,3108.0,3101.46,3108.0,4568414.0
1765215360,3108.0,3110.64,3104.08,3104.71,1958754.0
1765215540,3104.72,3105.28,3097.39,3102.6,3678840.0
1765215720,3102.6,3107.49,3101.63,3104.34,1516864.0
1765215900,3103.44,3103.85,3097.36,3102.0,1637982.0
1765216080,3102.0,3105.26,3099.69,3102.95,1861378.0
1765216260,3102.95,3112.93,3097.71,3107.34,3513482.0
1765216440,3107.46,3115.56,3106.52,3114.86,2876386.0
1765216620,3115.29,3127.89,3115.29,3119.19,8007610.0
1765216800,3119.19,3124.19,3117.7,3117.7,3458330.0
1765216980,3117.7,3122.47,3113.13,3121.2,3869372.0
1765217160,3121.49,3121.97,3115.72,3121.46,1891226.0
1765217340,3121.46,3124.24,3118.8,3121.48,2685704.0
1765217520,3121.48,3124.74,3119.01,3119.84,1873146.0
1765217700,3119.84,3130.88,3119.55,3126.15,5877964.0
1765217880,3126.16,3131.01,3121.84,3130.25,3864490.0
1765218060,3130.23,3131.82,3127.2,3130.0,3344310.0
1765218240,3129.88,3130.91,3117.27,3119.99,4497334.0
1765218420,3119.98,3120.84,3111.22,3113.19,4647344.0
1765218600,3113.19,3113.19,3102.67,3102.95,6496228.0
1765218780,3102.95,3107.19,3102.95,3106.57,4471544.0
1765218960,3106.57,3114.0,3106.57,3113.84,1887962.0
1765219140,3114.66,3116.53,3111.17,3112.52,1336558.0
1765219320,3112.72,3118.08,3109.36,3118.08,1270030.0
1765219500,3118.08,3125.98,3118.08,3119.23,5111878.0
1765219680,3119.23,3119.23,3114.75,3118.83,1370374.0
1765219860,3118.84,3118.84,3107.87,3107.88,1829652.0
1765220040,3107.87,3107.88,3097.42,3097.43,5862338.0
1765220220,3097.42,3098.03,3075.11,3091.2,27277830.0
1765220400,3090.91,3096.0,3088.39,3093.4,7923274.0
1765220580,3093.4,3104.05,3090.1,3104.05,5787342.0
1765220760,3104.11,3109.24,3102.87,3104.46,7211458.0
1765220940,3104.56,3109.83,3099.35,3100.86,3785882.0
1765221120,3100.85,3103.56,3097.19,3103.0,2195536.0
1765221300,3103.0,3107.09,3097.67,3102.73,3294688.0
1765221480,3102.73,3107.1,3102.05,3106.99,3773310.0
1765221660,3106.99,3109.54,3104.31,3104.58,2689436.0
1765221840,3104.58,3109.0,3101.15,3107.7,2043046.0
1765222020,3108.4,3113.8,3108.4,3112.73,2218458.0
1765222200,3112.46,3119.61,3110.12,3118.55,2797462.0
1765222380,3118.51,3121.88,3115.81,3118.81,3181530.0
1765222560,3118.8,3120.7,3114.25,3117.24,1669570.0
1765222740,3117.4,3119.29,3111.77,3112.78,2607606.0
1765222920,3112.78,3115.49,3110.73,3114.0,1135916.0
1765223100,3114.36,3116.79,3111.7,3112.59,984110.0
1765223280,3112.89,3123.75,3111.95,3120.0,1587612.0
1765223460,3119.82,3126.0,3119.82,3125.15,2009754.0
1765223640,3125.76,3127.2,3121.55,3122.18,1779190.0
1765223820,3122.19,3122.53,3113.34,3117.56,2309358.0
1765224000,3117.55,3124.99,3117.2,3124.59,3762822.0
1765224180,3124.59,3131.0,3123.75,3126.69,4520268.0
1765224360,3126.47,3134.47,3125.62,3133.19,4561760.0
1765224540,3133.2,3134.19,3127.58,3130.3,3112430.0
1765224720,3130.3,3132.58,3125.88,3126.99,2418596.0
1765224900,3126.99,3127.86,3123.64,3125.02,2230224.0
1765225080,3125.03,3132.32,3123.8,3128.58,1573584.0
1765225260,3128.58,3131.08,3126.05,3131.08,1278582.0
1765225440,3131.39,3134.0,3125.84,3129.12,1972254.0
1765225620,3129.12,3129.91,3125.84,3125.84,667846.0
1765225800,3125.73,3126.25,3120.0,3125.83,2486648.0
1765225980,3125.83,3128.99,3120.76,3123.0,1332584.0
1765226160,3122.99,3127.6,3121.5,3127.6,1392912.0
1765226340,3128.0,3128.0,3123.63,3127.06,1023680.0
1765226520,3127.06,3129.22,3125.56,3127.31,1060032.0
1765226700,3127.55,3130.37,3125.27,3128.65,1396224.0
1765226880,3128.65,3132.37,3123.64,3131.35,1953350.0
1765227060,3131.12,3145.8,3127.55,3141.29,11094172.0
1765227240,3141.77,3142.61,3133.98,3136.65,3283704.0
1765227420,3136.65,3136.94,3128.4,3134.29,3754252.0
1765227600,3134.61,3134.61,3127.11,3130.21,2809976.0
1765227780,3130.21,3139.47,3130.2,3135.63,2559750.0
1765227960,3135.64,3140.46,3133.8,3136.29,1757300.0
1765228140,3136.28,3137.0,3132.1,3134.06,1672928.0
1765228320,3134.06,3135.39,3125.85,3127.08,1556670.0
1765228500,3127.08,3128.2,3125.33,3126.97,1084280.0
1765228680,3126.96,3130.36,3126.96,3128.99,627304.0
1765228860,3128.99,3131.9,3128.0,3130.74,601014.0
1765229040,3130.75,3132.25,3129.49,3129.62,770718.0
1765229220,3129.61,3139.01,3128.0,3135.63,2811076.0
1765229400,3135.62,3151.62,3135.62,3142.71,9413464.0
1765229580,3142.56,3146.88,3139.18,3139.7,4780206.0
1765229760,3139.71,3141.86,3135.71,3136.51,1478148.0
1765229940,3136.5,3137.68,3132.86,3137.68,2143002.0
1765230120,3137.68,3142.37,3136.99,3141.18,1932210.0
1765230300,3141.52,3143.93,3137.21,3137.69,1396228.0
1765230480,3137.48,3145.2,3137.25,3143.41,1437818.0
1765230660,3143.41,3146.27,3141.03,3146.05,2703048.0
1765230840,3146.06,3147.0,3144.0,3145.72,1676944.0
1765231020,3145.72,3147.07,3144.75,3144.76,1037338.0
1765231200,3144.9,3146.0,3139.82,3139.89,1714818.0
1765231380,3139.9,3143.98,3139.89,3140.22,937658.0
1765231560,3141.12,3141.12,3139.46,3139.46,1244536.0
1765231740,3139.22,3139.22,3134.06,3136.0,1301402.0
1765231920,3136.01,3138.31,3128.66,3131.23,3139094.0
1765232100,3131.23,3134.95,3131.22,3133.89,1311098.0
1765232280,3133.5,3133.5,3131.26,3131.26,431378.0
1765232460,3131.26,3132.51,3130.4,3131.31,624688.0
1765232640,3131.3,3131.9,3127.22,3127.95,1057696.0
1765232820,3128.06,3130.18,3127.64,3129.13,1029426.0
1765233000,3129.13,3129.8,3125.65,3129.8,1237824.0
1765233180,3129.8,3130.34,3123.05,3123.14,2205394.0
1765233360,3123.14,3124.69,3119.14,3123.09,3386714.0
1765233540,3122.89,3124.25,3122.89,3123.87,799436.0
1765233720,3123.87,3123.98,3122.11,3123.4,485684.0
1765233900,3123.4,3129.9,3123.39,3129.86,1132042.0
1765234080,3129.73,3134.42,3129.71,3130.14,3026782.0
1765234260,3130.12,3130.12,3125.9,3126.1,589946.0
1765234440,3126.1,3128.31,3124.48,3126.66,634820.0
1765234620,3126.67,3129.44,3126.66,3128.65,414286.0
1765234800,3128.65,3132.88,3128.04,3131.53,1449650.0
1765234980,3131.64,3135.61,3130.48,3132.47,1726970.0
1765235160,3132.47,3133.96,3129.55,3133.5,1038596.0
1765235340,3133.31,3133.5,3127.8,3128.77,952714.0
1765235520,3128.77,3130.6,3124.71,3126.1,1186218.0
1765235700,3126.1,3128.0,3123.49,3123.82,817288.0
1765235880,3123.82,3125.27,3116.66,3117.13,2586720.0
1765236060,3117.11,3120.66,3116.23,3117.87,1439314.0
1765236240,3117.87,3117.87,3111.65,3115.1,3580040.0
1765236420,3115.1,3123.79,3115.1,3123.59,1949500.0
1765236600,3123.36,3127.0,3122.2,3124.32,1435028.0
1765236780,3123.68,3126.32,3119.54,3120.77,1432268.0
1765236960,3120.47,3125.0,3120.45,3123.5,564592.0
1765237140,3123.49,3125.7,3122.91,3124.55,707228.0
1765237320,3124.55,3125.61,3123.18,3123.18,418662.0
1765237500,3123.19,3125.53,3122.03,3123.72,651802.0
1765237680,3123.8,3125.61,3122.14,3125.24,1156698.0
1765237860,3125.24,3125.68,3121.77,3122.89,773954.0
1765238040,3122.9,3125.18,3121.55,3122.07,419246.0
1765238220,3122.08,3123.79,3122.07,3123.15,461670.0
1765238400,3123.15,3124.99,3121.0,3124.55,1161702.0
1765238580,3124.55,3128.37,3121.31,3127.01,2003014.0
1765238760,3127.0,3128.41,3125.0,3127.44,2118232.0
1765238940,3127.44,3129.16,3124.38,3128.39,1498710.0
1765239120,3128.39,3129.71,3127.84,3129.71,1098910.0
1765239300,3129.71,3134.0,3128.31,3132.1,2826854.0
1765239480,3132.1,3141.37,3132.1,3140.49,4360516.0
1765239660,3140.15,3141.88,3135.52,3136.03,2280826.0
1765239840,3136.03,3136.89,3134.86,3135.85,1621486.0
1765240020,3135.85,3136.73,3133.99,3134.0,1586402.0
1765240200,3133.77,3133.98,3117.06,3119.99,5119362.0
1765240380,3119.99,3126.92,3116.0,3125.77,4959428.0
1765240560,3125.76,3126.62,3123.7,3125.22,1576546.0
1765240740,3125.22,3125.67,3118.88,3119.81,1675916.0
1765240920,3120.16,3124.25,3120.0,3120.92,1546966.0
1765241100,3120.92,3124.18,3117.0,3119.17,1265256.0
1765241280,3119.0,3123.5,3116.53,3121.47,1533080.0
1765241460,3121.33,3122.66,3112.98,3113.82,3669142.0
1765241640,3114.12,3119.86,3112.86,3118.09,3314966.0
1765241820,3118.09,3119.22,3117.1,3118.35,860480.0
1765242000,3118.35,3122.35,3114.69,3114.69,2967100.0
1765242180,3114.31,3117.12,3103.49,3117.12,7820762.0
1765242360,3117.7,3121.31,3110.14,3110.81,3280654.0
1765242540,3110.8,3114.14,3109.47,3114.09,1649544.0
1765242720,3114.09,3116.35,3113.13,3114.5,630504.0
1765242900,3114.14,3118.76,3111.01,3118.75,1139344.0
1765243080,3119.14,3119.99,3116.0,3116.89,955702.0
1765243260,3116.9,3120.65,3115.63,3119.81,529794.0
1765243440,3119.8,3123.0,3117.61,3120.09,1173760.0
1765243620,3119.64,3119.65,3108.05,3108.06,1988088.0
1765243800,3108.05,3111.5,3106.08,3109.9,2349906.0
1765243980,3109.89,3109.9,3100.32,3106.94,6532858.0
1765244160,3106.93,3107.4,3101.92,3106.63,2460648.0
1765244340,3105.33,3112.28,3104.41,3105.46,2139856.0
1765244520,3105.46,3107.93,3105.0,3106.19,768168.0
1765244700,3106.46,3108.62,3104.01,3105.79,985674.0
1765244880,3106.1,3107.46,3102.0,3105.17,1986914.0
1765245060,3105.28,3105.5,3097.2,3099.75,4046506.0
1765245240,3099.41,3106.82,3099.41,3105.01,2363502.0
1765245420,3105.01,3106.55,3103.0,3105.84,1613648.0
1765245600,3105.84,3108.8,3104.92,3108.19,1636936.0
1765245780,3108.19,3114.66,3108.18,3112.33,2105464.0
1765245960,3112.33,3114.26,3105.73,3108.14,1433936.0
1765246140,3108.14,3109.36,3107.01,3107.71,775956.0
1765246320,3107.0,3108.01,3101.86,3102.91,2676912.0
1765246500,3102.59,3107.35,3101.87,3106.41,2565338.0
1765246680,3106.4,3110.58,3106.4,3108.97,1273542.0
1765246860,3108.96,3108.97,3106.38,3107.01,589650.0
1765247040,3107.01,3107.46,3104.0,3107.45,1671292.0
1765247220,3108.08,3112.65,3107.64,3109.79,1222146.0
1765247400,3109.78,3112.0,3107.4,3108.62,801866.0
1765247580,3108.44,3109.55,3104.2,3106.1,1246868.0
1765247760,3106.11,3108.4,3103.82,3104.49,928852.0
1765247940,3104.49,3106.82,3101.49,3106.49,7053988.0
1765248120,3106.81,3107.0,3103.28,3106.26,2453804.0
1765248300,3106.58,3108.76,3105.99,3107.07,940548.0
1765248480,3107.07,3112.56,3106.21,3106.21,1052828.0
1765248660,3106.22,3108.72,3105.66,3105.66,630120.0
1765248840,3105.65,3106.8,3100.36,3101.8,5325208.0
1765249020,3101.8,3103.65,3096.39,3096.98,7928402.0
1765249200,3096.98,3102.65,3094.47,3100.78,6221454.0
1765249380,3100.79,3102.86,3098.0,3101.52,2298776.0
1765249560,3101.26,3103.68,3098.9,3099.72,1670950.0
1765249740,3099.66,3101.27,3099.0,3099.55,1108692.0
1765249920,3099.55,3100.05,3097.42,3098.01,2785916.0
1765250100,3098.01,3100.59,3097.21,3099.01,1423800.0
1765250280,3099.01,3099.01,3090.76,3091.18,7477718.0
1765250460,3091.19,3094.87,3089.91,3094.0,10287378.0
1765250640,3093.99,3103.06,3093.99,3100.04,7678600.0
1765250820,3100.04,3100.99,3093.9,3100.3,5316918.0
1765251000,3100.31,3107.24,3098.95,3106.78,3873158.0
1765251180,3106.78,3116.86,3105.0,3115.49,14025158.0
1765251360,3115.48,3119.98,3112.16,3119.21,6697754.0
1765251540,3118.64,3119.27,3116.23,3117.13,3616266.0
1765251720,3116.26,3118.84,3115.76,3117.44,2698626.0
1765251900,3117.45,3119.61,3115.71,3118.97,2311312.0
1765252080,3118.81,3125.09,3117.31,3120.83,5863402.0
1765252260,3120.83,3122.69,3120.66,3121.99,2920418.0
1765252440,3122.0,3125.49,3121.0,3125.3,2704054.0
1765252620,3125.54,3127.99,3124.21,3127.99,4321876.0
1765252800,3128.0,3129.99,3124.47,3125.48,4266188.0
1765252980,3125.44,3125.6,3122.74,3122.74,1463734.0
1765253160,3122.75,3126.48,3121.64,3122.92,1669172.0
1765253340,3122.92,3124.95,3122.66,3124.94,1264826.0
1765253520,3124.94,3124.95,3121.87,3122.36,1217050.0
1765253700,3122.36,3128.03,3122.25,3126.03,1666260.0
1765253880,3126.62,3127.29,3124.1,3124.31,1424940.0
1765254060,3124.31,3125.53,3123.41,3123.55,2016402.0
1765254240,3123.93,3125.0,3122.72,3124.99,753930.0
1765254420,3125.0,3126.9,3123.51,3124.9,1778032.0
1765254600,3124.9,3124.9,3114.53,3116.63,7174010.0
1765254780,3116.63,3116.63,3107.0,3107.2,3329404.0
1765254960,3106.66,3108.93,3102.35,3105.52,8359472.0
1765255140,3106.36,3109.74,3102.99,3109.23,4431648.0
1765255320,3109.22,3109.76,3103.96,3104.53,2077826.0
1765255500,3104.52,3106.19,3102.74,3105.5,3425610.0
1765255680,3105.49,3107.17,3104.23,3107.17,1446058.0
1765255860,3107.47,3110.22,3105.32,3108.0,1587652.0
1765256040,3108.01,3108.43,3104.88,3107.33,1823366.0
1765256220,3107.33,3107.49,3103.95,3106.09,1572074.0
1765256400,3106.01,3108.41,3105.44,3108.41,786952.0
1765256580,3108.41,3108.41,3104.43,3105.03,910200.0
1765256760,3105.02,3107.61,3104.45,3104.46,1981548.0
1765256940,3104.45,3104.88,3098.14,3103.72,3893270.0
1765257120,3103.72,3105.79,3100.47,3100.92,1411432.0
1765257300,3100.92,3102.12,3094.27,3095.6,3640740.0
1765257480,3095.6,3105.78,3095.6,3104.43,2895574.0
1765257660,3104.42,3104.72,3102.54,3102.54,725552.0
1765257840,3102.54,3103.91,3101.31,3103.5,1094748.0
1765258020,3103.5,3104.34,3099.6,3104.14,1265690.0
1765258200,3103.2,3108.21,3102.78,3105.95,3815814.0
1765258380,3105.95,3112.11,3105.08,3111.02,2667378.0
1765258560,3111.02,3116.4,3110.85,3114.7,2328264.0
1765258740,3114.7,3114.99,3111.84,3112.34,1312824.0
1765258920,3112.35,3116.1,3112.35,3113.3,1542740.0
1765259100,3113.3,3117.5,3113.29,3115.49,1179672.0
1765259280,3115.49,3115.92,3106.89,3106.9,2514338.0
1765259460,3106.66,3107.92,3103.18,3105.27,2194458.0
1765259640,3105.45,3107.96,3104.13,3107.95,1238316.0
1765259820,3107.95,3108.73,3104.27,3106.73,857168.0
1765260000,3106.96,3109.28,3106.5,3108.46,1337828.0
1765260180,3108.45,3114.91,3107.82,3114.31,2220902.0
1765260360,3114.3,3114.5,3111.46,3112.17,1316342.0
1765260540,3112.17,3114.73,3105.56,3106.07,2285236.0
1765260720,3106.06,3107.99,3105.12,3107.04,1203282.0
1765260900,3106.26,3109.44,3105.53,3106.93,3638554.0
1765261080,3106.93,3108.04,3104.03,3104.08,1574754.0
1765261260,3104.09,3106.78,3101.92,3106.71,1912834.0
1765261440,3106.69,3106.69,3097.93,3099.5,2778286.0
1765261620,3099.5,3102.27,3099.14,3100.83,1758556.0
1765261800,3100.95,3103.44,3100.63,3101.01,1101676.0
1765261980,3101.01,3101.4,3095.31,3096.2,4216456.0
1765262160,3096.2,3097.95,3095.38,3096.19,5453438.0
1765262340,3096.18,3100.42,3096.18,3100.42,1634026.0
1765262520,3100.42,3103.03,3097.21,3103.03,1028164.0
1765262700,3103.95,3106.7,3100.15,3106.62,2972596.0
1765262880,3106.62,3109.4,3105.55,3109.4,3433730.0
1765263060,3109.4,3111.0,3106.86,3109.57,1462106.0
1765263240,3109.57,3110.17,3105.34,3109.4,1807106.0
1765263420,3109.01,3112.76,3107.38,3111.72,2839778.0
1765263600,3111.85,3116.95,3111.38,3112.75,3529308.0
1765263780,3112.75,3114.68,3110.29,3113.95,1935338.0
1765263960,3113.95,3117.15,3112.41,3114.65,2416720.0
1765264140,3114.64,3114.65,3110.07,3111.16,1637004.0
1765264320,3111.16,3111.9,3108.22,3110.61,1364674.0
1765264500,3110.6,3113.0,3110.0,3110.45,1559532.0
1765264680,3110.44,3117.29,3110.0,3117.29,1611106.0
1765264860,3118.05,3118.67,3115.5,3118.39,2602826.0
1765265040,3118.01,3124.42,3118.0,3122.06,4612262.0
1765265220,3122.07,3122.45,3119.44,3120.64,1948084.0
1765265400,3120.63,3120.63,3117.8,3119.04,2302442.0
1765265580,3119.04,3121.55,3118.84,3120.34,1480242.0
1765265760,3120.34,3123.26,3119.41,3123.25,1626312.0
1765265940,3122.52,3124.32,3122.02,3122.75,2660686.0
1765266120,3122.76,3124.85,3122.0,3123.42,2996954.0
1765266300,3123.42,3124.58,3122.19,3123.15,1215142.0
1765266480,3123.15,3123.15,3121.38,3122.0,1175006.0
1765266660,3122.0,3125.0,3122.0,3124.61,1981278.0
1765266840,3124.62,3124.62,3122.02,3123.25,1492728.0
1765267020,3123.24,3123.6,3120.42,3121.06,2325236.0
1765267200,3121.58,3122.65,3119.4,3122.64,1591752.0
1765267380,3122.64,3124.83,3120.29,3122.08,2427910.0
1765267560,3122.5,3123.0,3119.63,3120.51,1244680.0
1765267740,3120.52,3121.24,3116.9,3121.23,1469834.0
1765267920,3121.22,3121.91,3119.0,3121.34,2360788.0
1765268100,3121.34,3129.21,3121.34,3126.31,6399068.0
1765268280,3126.3,3127.09,3124.3,3126.2,1798256.0
1765268460,3126.2,3126.2,3120.84,3121.02,1812782.0
1765268640,3121.2,3122.08,3119.68,3122.07,1140312.0
1765268820,3122.07,3122.75,3118.48,3118.48,1226340.0
1765269000,3118.48,3118.49,3114.29,3117.1,7735414.0
1765269180,3117.11,3119.24,3115.75,3119.22,2536030.0
1765269360,3119.22,3119.22,3115.78,3116.4,687164.0
1765269540,3116.4,3118.36,3113.86,3115.56,1496466.0
1765269720,3115.56,3120.27,3115.55,3120.27,1837434.0
1765269900,3121.0,3124.99,3120.0,3120.15,1445582.0
1765270080,3120.15,3122.7,3118.28,3120.39,934134.0
1765270260,3120.39,3122.0,3119.56,3121.5,822660.0
1765270440,3121.51,3124.6,3121.51,3121.99,1473164.0
1765270620,3122.0,3122.4,3118.86,3119.04,351810.0
1765270800,3119.55,3120.83,3115.44,3118.31,1746120.0
1765270980,3118.31,3119.5,3116.29,3116.58,1568712.0
1765271160,3116.59,3121.25,3115.0,3118.38,2575064.0
1765271340,3118.38,3119.33,3115.32,3116.47,1686606.0
1765271520,3117.17,3120.32,3116.9,3119.0,2002522.0
1765271700,3118.99,3122.21,3117.51,3118.08,1966236.0
1765271880,3118.09,3119.66,3114.66,3117.16,2693336.0
1765272060,3117.17,3118.61,3115.56,3117.7,1041238.0
1765272240,3117.7,3119.79,3117.16,3117.8,963942.0
1765272420,3117.76,3117.8,3114.79,3115.18,1195474.0
1765272600,3115.27,3116.79,3113.72,3113.91,2637234.0
1765272780,3113.91,3115.8,3112.86,3114.61,2831936.0
1765272960,3114.61,3115.48,3107.59,3107.6,4333744.0
1765273140,3108.05,3110.03,3105.61,3105.62,4380766.0
1765273320,3105.46,3105.98,3103.2,3104.64,6105524.0
1765273500,3104.64,3106.87,3102.62,3105.28,4823690.0
1765273680,3105.28,3107.1,3104.13,3106.52,3149902.0
1765273860,3106.52,3108.51,3106.07,3108.0,2589860.0
1765274040,3107.84,3107.85,3105.5,3106.84,1192144.0
1765274220,3106.83,3106.84,3104.17,3104.5,1165818.0
1765274400,3104.5,3107.67,3102.01,3107.66,2268536.0
1765274580,3107.66,3110.13,3105.56,3105.57,3094290.0
1765274760,3105.57,3105.57,3100.39,3101.73,3494134.0
1765274940,3101.73,3108.13,3098.09,3104.09,7098228.0
1765275120,3104.21,3109.56,3103.53,3107.71,3435638.0
1765275300,3107.71,3108.64,3105.99,3108.38,1029778.0
1765275480,3108.39,3108.42,3106.48,3106.81,985604.0
1765275660,3106.82,3108.0,3105.74,3106.65,808080.0
1765275840,3106.66,3110.58,3106.65,3110.27,1002078.0
1765276020,3110.27,3110.28,3109.09,3109.53,1421872.0
1765276200,3109.53,3112.3,3108.01,3111.82,1419940.0
1765276380,3111.81,3112.23,3109.24,3111.23,1673014.0
1765276560,3111.23,3113.25,3109.41,3109.41,930668.0
1765276740,3109.41,3109.76,3091.74,3097.23,10827002.0
1765276920,3097.16,3103.23,3097.16,3100.96,3332986.0
1765277100,3100.66,3101.79,3098.19,3099.12,1814492.0
1765277280,3099.11,3106.17,3098.46,3105.86,2853194.0
1765277460,3105.86,3106.18,3102.82,3103.07,753850.0
1765277640,3103.07,3104.87,3102.85,3103.99,727938.0
1765277820,3103.98,3106.45,3102.37,3106.28,785690.0
1765278000,3106.48,3106.85,3102.86,3106.23,1478128.0
1765278180,3106.24,3108.31,3105.81,3107.73,1304522.0
1765278360,3107.32,3107.72,3103.05,3106.85,637708.0
1765278540,3106.84,3107.25,3104.89,3104.9,1007208.0
1765278720,3104.89,3106.1,3103.87,3104.94,1004036.0
1765278900,3104.94,3105.33,3099.1,3099.56,2979874.0
1765279080,3099.57,3105.2,3099.02,3104.83,1535710.0
1765279260,3104.83,3106.0,3103.35,3104.64,1567006.0
1765279440,3104.37,3106.41,3102.63,3106.24,1137184.0
1765279620,3106.25,3106.42,3103.68,3105.27,818732.0
1765279800,3104.63,3105.95,3102.62,3103.74,1571514.0
1765279980,3103.74,3105.28,3103.29,3104.28,805326.0
1765280160,3104.28,3106.21,3102.6,3105.31,836506.0
1765280340,3105.31,3106.0,3102.79,3104.65,847986.0
1765280520,3104.66,3107.69,3104.65,3107.56,824296.0
1765280700,3107.69,3112.25,3107.35,3109.16,2814574.0
1765280880,3109.16,3111.31,3108.54,3111.16,1053784.0
1765281060,3111.16,3117.73,3110.66,3117.0,5796776.0
1765281240,3116.99,3119.12,3114.36,3116.02,5204136.0
1765281420,3116.01,3118.33,3115.38,3116.91,2866210.0
1765281600,3116.92,3119.21,3114.65,3118.46,2404636.0
1765281780,3118.97,3119.39,3116.48,3116.49,2468160.0
1765281960,3116.32,3116.65,3113.1,3115.44,2542488.0
1765282140,3115.44,3117.0,3114.87,3115.86,1263032.0
1765282320,3115.86,3116.48,3114.0,3114.79,1253606.0
1765282500,3114.8,3121.3,3114.79,3120.8,2934904.0
1765282680,3120.81,3128.69,3120.66,3128.23,8222424.0
1765282860,3128.23,3141.91,3126.0,3133.01,11379154.0
1765283040,3133.0,3136.35,3131.67,3134.91,6727318.0
1765283220,3135.53,3136.85,3126.32,3129.88,6664646.0
1765283400,3129.88,3130.66,3125.78,3129.22,5088442.0
1765283580,3129.73,3132.0,3127.68,3128.2,2393828.0
1765283760,3128.2,3130.71,3127.58,3130.7,2034290.0
1765283940,3130.7,3131.19,3127.43,3129.68,2354708.0
1765284120,3129.68,3133.66,3129.68,3133.05,3102816.0
1765284300,3133.05,3133.91,3131.67,3133.89,1799592.0
1765284480,3133.9,3139.3,3133.9,3134.77,5842440.0
1765284660,3134.77,3138.95,3134.6,3138.84,4456820.0
1765284840,3138.84,3139.99,3134.63,3135.26,2721202.0
1765285020,3135.26,3137.0,3135.15,3135.95,1572034.0
1765285200,3135.23,3138.97,3132.99,3135.69,3535162.0
1765285380,3136.04,3136.29,3133.42,3134.99,4609928.0
1765285560,3134.99,3136.3,3133.06,3134.23,3295542.0
1765285740,3134.23,3134.89,3132.2,3132.85,1766650.0
1765285920,3132.85,3133.64,3131.23,3131.9,1942606.0
1765286100,3131.98,3135.5,3131.64,3131.75,2619192.0
1765286280,3131.75,3132.61,3126.66,3129.22,6234570.0
1765286460,3129.22,3132.62,3127.16,3129.11,2540772.0
1765286640,3129.12,3136.49,3128.68,3136.08,5743272.0
1765286820,3136.4,3136.4,3132.33,3135.1,1992724.0
1765287000,3135.11,3138.51,3128.47,3128.47,4878110.0
1765287180,3128.86,3133.21,3123.58,3123.9,5713292.0
1765287360,3123.89,3125.14,3117.65,3118.58,9622904.0
1765287540,3118.58,3122.6,3117.1,3118.2,3644186.0
1765287720,3118.19,3118.3,3108.26,3108.59,12540550.0
1765287900,3108.82,3112.63,3107.84,3111.0,9924242.0
1765288080,3111.0,3116.43,3109.56,3110.56,6963330.0
1765288260,3110.0,3114.83,3109.66,3111.01,4419716.0
1765288440,3111.01,3113.72,3110.41,3112.9,2560398.0
1765288620,3112.9,3115.99,3112.9,3115.86,2832362.0
1765288800,3115.87,3127.41,3114.85,3118.93,7958902.0
1765288980,3118.93,3120.42,3115.17,3118.79,2456532.0
1765289160,3118.79,3120.95,3116.6,3119.56,2216512.0
1765289340,3119.55,3119.56,3113.86,3118.7,3437684.0
1765289520,3118.7,3118.71,3114.61,3115.01,2317084.0
1765289700,3115.01,3115.7,3108.66,3110.89,3475526.0
1765289880,3110.91,3113.64,3109.86,3113.09,1549232.0
1765290060,3113.09,3116.32,3111.01,3111.09,1508184.0
1765290240,3110.5,3110.5,3101.0,3101.12,8328220.0
1765290420,3101.12,3110.77,3101.11,3110.11,4297160.0
1765290600,3109.87,3110.53,3097.01,3097.38,10068832.0
1765290780,3097.12,3116.35,3097.12,3114.12,15084232.0
1765290960,3114.45,3118.11,3111.0,3116.97,7960572.0
1765291140,3117.62,3119.77,3104.01,3109.47,9317390.0
1765291320,3109.08,3112.68,3106.66,3106.66,4140838.0
1765291500,3107.99,3112.3,3103.01,3109.05,5850400.0
1765291680,3109.25,3113.05,3105.93,3113.04,2722020.0
1765291860,3113.32,3114.38,3107.32,3109.8,3043762.0
1765292040,3108.98,3116.67,3107.65,3114.09,2261276.0
1765292220,3114.09,3116.6,3109.57,3116.21,3068118.0
1765292400,3115.91,3166.66,3113.93,3162.42,45447342.0
1765292580,3161.04,3166.02,3138.71,3142.82,30065820.0
1765292760,3143.43,3153.65,3127.6,3127.6,25317388.0
1765292940,3128.1,3131.22,3122.0,3127.5,18208116.0
1765293120,3127.56,3135.67,3122.01,3122.92,11359254.0
1765293300,3122.92,3134.25,3118.88,3134.25,11100174.0
1765293480,3134.39,3140.0,3133.28,3138.84,10797518.0
1765293660,3139.0,3141.03,3130.25,3132.14,8483130.0
1765293840,3131.98,3139.16,3130.28,3139.16,6735688.0
1765294020,3138.53,3165.79,3134.51,3154.98,19473228.0
1765294200,3154.55,3158.95,3145.19,3145.85,14040060.0
1765294380,3145.56,3151.13,3144.05,3150.52,6016456.0
1765294560,3150.63,3164.16,3148.34,3156.31,11379944.0
1765294740,3156.31,3190.3,3156.31,3186.92,39549176.0
1765294920,3186.47,3216.06,3179.19,3212.43,38284868.0
1765295100,3212.41,3217.78,3203.17,3207.46,45339436.0
1765295280,3207.49,3234.81,3204.09,3228.01,39090942.0
1765295460,3228.77,3255.65,3228.77,3240.83,52845118.0
1765295640,3241.37,3252.57,3240.0,3243.17,21118914.0
1765295820,3242.12,3254.13,3240.05,3244.61,18276602.0
1765296000,3244.52,3282.36,3244.4,3274.33,53483450.0
1765296180,3275.5,3276.55,3265.44,3271.81,15550768.0
1765296360,3271.71,3276.03,3267.28,3270.91,11659428.0
1765296540,3270.9,3288.06,3263.2,3283.64,27115504.0
1765296720,3283.61,3297.12,3281.02,3291.48,29456550.0
1765296900,3290.68,3302.19,3282.89,3284.25,30693352.0
1765297080,3283.86,3286.41,3273.78,3280.6,25467284.0
1765297260,3280.69,3285.95,3275.72,3284.4,15569620.0
1765297440,3283.51,3294.4,3282.28,3287.6,13074740.0
1765297620,3287.6,3294.56,3286.4,3288.0,7753444.0
1765297800,3289.0,3316.02,3289.0,3310.87,26999346.0
1765297980,3311.57,3334.64,3308.48,3328.84,50432110.0
1765298160,3330.69,3335.19,3323.0,3327.76,30315034.0
1765298340,3327.36,3341.05,3324.84,3339.93,27575148.0
1765298520,3341.3,3351.94,3336.04,3344.09,20891450.0
1765298700,3343.73,3349.59,3335.15,3348.1,20067910.0
1765298880,3348.07,3372.99,3342.96,3367.54,26537946.0
1765299060,3366.41,3369.71,3353.42,3360.85,35173200.0
1765299240,3360.69,3363.93,3359.33,3360.68,15945484.0
1765299420,3360.01,3377.03,3353.65,3364.79,22147516.0
1765299600,3365.03,3384.23,3359.95,3375.0,24627108.0
1765299780,3375.01,3396.78,3372.28,3395.73,34510770.0
1765299960,3393.7,3395.77,3382.27,3384.46,19171504.0
1765300140,3384.45,3394.0,3383.24,3389.55,16896982.0
1765300320,3388.42,3392.57,3381.61,3389.62,14331090.0
1765300500,3389.63,3391.81,3382.35,3382.69,12909282.0
1765300680,3382.15,3385.0,3367.14,3382.98,35551116.0
1765300860,3383.05,3385.41,3364.1,3368.93,16218768.0
1765301040,3368.93,3375.68,3361.39,3370.11,17058104.0
1765301220,3370.12,3370.12,3355.99,3367.28,14026012.0
1765301400,3368.37,3376.79,3364.84,3365.54,12527378.0
1765301580,3365.15,3368.45,3360.0,3367.99,9700552.0
1765301760,3367.87,3370.82,3363.08,3368.43,5063838.0
1765301940,3368.65,3375.71,3366.22,3372.25,6777676.0
1765302120,3372.24,3372.5,3366.12,3367.25,6526246.0
1765302300,3367.26,3375.0,3365.6,3373.15,4421614.0
1765302480,3373.38,3376.92,3370.79,3374.66,7386098.0
1765302660,3374.65,3380.99,3370.2,3373.98,6974080.0
1765302840,3373.98,3376.48,3370.0,3370.0,3254208.0
1765303020,3369.53,3374.39,3367.83,3374.38,3082960.0
1765303200,3374.9,3378.8,3373.05,3377.86,4160258.0
1765303380,3377.96,3379.99,3372.8,3378.03,2853962.0
1765303560,3378.03,3378.03,3368.5,3369.34,3875572.0
1765303740,3369.67,3375.82,3367.29,3375.31,3619386.0
1765303920,3375.44,3377.99,3373.22,3376.34,4939532.0
1765304100,3376.45,3378.63,3366.47,3372.02,6739912.0
1765304280,3372.02,3378.15,3370.41,3374.84,3287380.0
1765304460,3374.85,3376.39,3372.95,3374.6,2103758.0
1765304640,3374.61,3380.82,3373.84,3380.65,6249534.0
1765304820,3380.65,3386.08,3380.64,3382.0,7625072.0
1765305000,3381.94,3385.31,3380.78,3385.3,4691496.0
1765305180,3385.31,3385.78,3376.31,3379.7,5335116.0
1765305360,3379.69,3381.17,3376.01,3377.0,4612032.0
1765305540,3377.01,3380.22,3374.98,3375.64,3902710.0
1765305720,3375.64,3378.0,3373.91,3374.45,4718836.0
1765305900,3374.48,3376.4,3370.01,3370.37,3852996.0
1765306080,3370.0,3370.45,3364.28,3366.47,9894050.0
1765306260,3366.21,3372.6,3360.24,3371.36,5657164.0
1765306440,3371.35,3377.42,3371.35,3377.38,2535990.0
1765306620,3377.39,3377.39,3372.24,3374.82,1639658.0
1765306800,3374.82,3377.13,3365.81,3368.06,2178810.0
1765306980,3367.81,3369.17,3364.01,3368.38,3376980.0
1765307160,3368.31,3370.86,3360.88,3363.08,3642010.0
1765307340,3363.09,3372.82,3362.42,3369.9,4142220.0
1765307520,3369.9,3372.26,3365.42,3365.67,2984206.0
1765307700,3365.67,3367.82,3363.45,3366.85,2194902.0
1765307880,3366.66,3374.71,3366.66,3370.81,2157166.0
1765308060,3370.81,3372.72,3366.65,3367.14,1689408.0
1765308240,3367.14,3369.74,3366.28,3367.85,987384.0
1765308420,3367.68,3371.08,3366.88,3370.17,1092452.0
1765308600,3370.17,3376.0,3369.81,3374.41,4002438.0
1765308780,3375.32,3375.49,3365.15,3366.34,6827342.0
1765308960,3366.34,3369.78,3366.34,3368.81,1664888.0
1765309140,3368.81,3369.6,3365.23,3366.48,1542984.0
1765309320,3366.48,3367.0,3344.74,3351.75,19465832.0
1765309500,3351.82,3360.77,3349.19,3356.36,8665532.0
1765309680,3356.37,3364.53,3355.0,3363.59,12156902.0
1765309860,3363.51,3364.26,3361.32,3364.26,2419824.0
1765310040,3364.26,3367.11,3358.76,3359.58,2717410.0
1765310220,3359.57,3360.4,3356.06,3356.93,1866218.0
1765310400,3356.92,3356.93,3352.0,3352.0,3424460.0
1765310580,3351.5,3351.68,3346.98,3349.1,4475530.0
1765310760,3349.09,3356.45,3349.09,3353.38,3465762.0
1765310940,3353.37,3360.28,3352.74,3358.24,3235688.0
1765311120,3358.06,3359.5,3350.48,3352.64,2080956.0
1765311300,3353.0,3355.78,3341.63,3341.63,4965714.0
1765311480,3341.42,3341.42,3329.4,3333.02,14969664.0
1765311660,3332.92,3332.92,3320.33,3323.24,12932484.0
1765311840,3323.24,3323.24,3304.59,3307.86,18305074.0
1765312020,3307.55,3328.45,3305.0,3322.77,12151308.0
1765312200,3322.62,3327.1,3317.41,3317.42,8447820.0
1765312380,3318.09,3319.16,3308.15,3313.29,6185170.0
1765312560,3313.54,3338.0,3312.93,3335.55,7899706.0
1765312740,3335.79,3336.52,3323.34,3323.34,5081662.0
1765312920,3323.34,3328.5,3322.72,3326.55,2085550.0
1765313100,3326.55,3333.0,3324.01,3329.86,2891400.0
1765313280,3329.86,3338.25,3325.99,3335.63,2619036.0
1765313460,3334.18,3335.99,3328.1,3329.2,2893434.0
1765313640,3329.2,3329.2,3324.1,3324.1,2813178.0
1765313820,3324.0,3329.7,3320.49,3326.12,9383376.0
1765314000,3325.73,3325.85,3317.03,3322.99,4061664.0
1765314180,3322.99,3323.99,3318.23,3321.4,3208862.0
1765314360,3321.4,3321.71,3314.4,3315.8,2433314.0
1765314540,3315.8,3319.65,3311.2,3319.52,3912604.0
1765314720,3319.81,3326.37,3319.81,3321.95,2820362.0
1765314900,3321.96,3327.18,3321.96,3323.03,1875218.0
1765315080,3322.72,3328.0,3320.34,3327.99,1983112.0
1765315260,3328.82,3332.81,3324.35,3329.92,4298492.0
1765315440,3329.91,3334.31,3329.91,3332.42,1637042.0
1765315620,3332.42,3332.42,3329.76,3330.65,953686.0
1765315800,3330.34,3332.0,3323.75,3323.76,1967884.0
1765315980,3323.75,3325.42,3320.05,3321.2,1917602.0
1765316160,3321.5,3324.57,3321.5,3323.13,1357248.0
1765316340,3323.13,3330.37,3323.13,3326.84,1466104.0
1765316520,3326.84,3327.23,3321.26,3321.26,918798.0
1765316700,3321.62,3323.11,3303.91,3305.52,8077998.0
1765316880,3306.25,3310.35,3293.11,3293.48,21128222.0
1765317060,3293.71,3298.34,3288.0,3290.52,9990364.0
1765317240,3291.23,3299.8,3283.51,3295.19,9909532.0
1765317420,3295.9,3305.64,3294.48,3300.92,5112378.0
1765317600,3300.57,3310.0,3296.22,3297.86,5691562.0
1765317780,3297.86,3304.93,3296.82,3304.5,1934002.0
1765317960,3304.5,3310.65,3304.5,3310.64,2292670.0
1765318140,3310.65,3329.91,3306.45,3322.5,9253650.0
1765318320,3322.5,3324.73,3317.0,3318.62,3416742.0
1765318500,3318.63,3321.76,3315.05,3320.22,1980730.0
1765318680,3320.23,3320.23,3312.67,3314.1,1954376.0
1765318860,3314.1,3321.06,3313.62,3318.71,1448312.0
1765319040,3318.71,3318.71,3312.0,3314.4,1418138.0
1765319220,3314.4,3315.48,3310.86,3311.5,1337998.0
1765319400,3311.58,3315.76,3310.08,3315.76,1536960.0
1765319580,3315.76,3322.73,3314.71,3320.2,1981870.0
1765319760,3320.62,3344.0,3320.36,3338.18,6241978.0
1765319940,3337.15,3337.78,3321.15,3331.21,5224264.0
1765320120,3331.08,3337.59,3325.52,3333.2,3662486.0
1765320300,3332.74,3336.58,3330.46,3332.51,2468820.0
1765320480,3332.5,3337.31,3330.0,3332.61,1976720.0
1765320660,3332.62,3333.55,3328.35,3329.01,1791164.0
1765320840,3329.01,3330.25,3324.99,3329.5,1660748.0
1765321020,3329.49,3335.31,3326.87,3326.92,1531674.0
1765321200,3326.92,3328.14,3323.09,3326.39,2533516.0
1765321380,3325.64,3328.53,3321.64,3321.64,2153716.0
1765321560,3322.31,3326.33,3318.61,3321.0,2740784.0
1765321740,3320.99,3324.48,3319.0,3323.82,2983830.0
1765321920,3323.83,3325.89,3315.39,3318.42,2747360.0
1765322100,3318.42,3319.6,3316.0,3319.21,3482502.0
1765322280,3319.22,3323.61,3318.31,3323.59,1518948.0
1765322460,3323.6,3326.8,3322.75,3324.43,1178610.0
1765322640,3324.44,3324.84,3321.58,3322.47,503674.0
1765322820,3322.47,3327.5,3322.01,3327.28,942192.0
1765323000,3327.15,3327.26,3324.42,3325.51,740648.0
1765323180,3325.5,3327.6,3324.55,3325.88,843318.0
1765323360,3325.88,3333.78,3325.87,3332.17,2349610.0
1765323540,3332.17,3332.39,3328.47,3331.59,1796034.0
1765323720,3331.6,3331.6,3329.22,3330.0,1180198.0
1765323900,3330.0,3330.0,3325.31,3326.25,922336.0
1765324080,3326.25,3327.0,3322.2,3322.52,2148290.0
1765324260,3322.52,3322.99,3319.08,3320.16,1503068.0
1765324440,3320.16,3323.0,3319.5,3320.26,1314754.0
1765324620,3320.7,3320.7,3316.49,3316.49,1533926.0
1765324800,3316.16,3322.42,3315.12,3320.48,2704880.0
1765324980,3320.93,3323.0,3318.92,3319.15,1214098.0
1765325160,3319.14,3322.87,3318.0,3318.79,1529664.0
1765325340,3318.68,3323.32,3318.68,3322.85,898698.0
1765325520,3322.84,3327.04,3322.22,3322.22,1997986.0
1765325700,3322.23,3322.23,3310.64,3312.18,3113068.0
1765325880,3312.19,3312.67,3305.54,3308.87,4727898.0
1765326060,3308.88,3321.94,3307.0,3319.95,2694950.0
1765326240,3319.63,3320.14,3314.13,3314.81,1224542.0
1765326420,3314.81,3319.6,3311.75,3319.05,1285590.0
1765326600,3319.05,3323.72,3318.91,3320.01,1385628.0
1765326780,3320.01,3320.67,3312.18,3313.55,1694140.0
1765326960,3313.98,3319.42,3313.51,3317.1,3635444.0
1765327140,3317.1,3317.1,3310.03,3313.56,3587864.0
1765327320,3313.56,3317.0,3310.35,3316.72,1486528.0
1765327500,3316.73,3318.96,3313.33,3313.33,1179270.0
1765327680,3313.13,3316.03,3304.39,3309.75,5740294.0
1765327860,3309.76,3314.0,3308.65,3313.4,2722546.0
1765328040,3313.14,3314.38,3307.78,3312.47,7129074.0
1765328220,3312.46,3312.76,3304.58,3304.59,5167166.0
1765328400,3304.58,3308.2,3304.58,3307.06,4365730.0
1765328580,3307.06,3313.99,3307.06,3311.17,2230962.0
1765328760,3311.17,3312.88,3306.3,3307.58,1283478.0
1765328940,3307.59,3311.0,3306.77,3308.91,1772072.0
1765329120,3308.92,3309.5,3303.08,3304.26,1694262.0
1765329300,3304.25,3305.01,3300.3,3305.01,3742728.0
1765329480,3305.1,3310.89,3305.09,3307.98,1995304.0
1765329660,3307.98,3308.1,3301.49,3302.01,1542330.0
1765329840,3302.01,3304.67,3298.84,3300.31,2181236.0
1765330020,3300.31,3303.79,3300.0,3302.35,857340.0
1765330200,3302.62,3302.62,3288.76,3289.9,6281518.0
1765330380,3289.1,3293.2,3286.76,3290.91,4212070.0
1765330560,3290.91,3294.12,3289.4,3292.0,3953384.0
1765330740,3291.76,3296.31,3290.85,3295.64,2363496.0
1765330920,3295.82,3296.13,3293.34,3294.8,1629774.0
1765331100,3294.71,3295.2,3291.79,3293.34,1715598.0
1765331280,3293.33,3301.74,3293.3,3301.74,3128754.0
1765331460,3301.73,3302.37,3296.3,3300.94,2755018.0
1765331640,3300.95,3302.46,3298.22,3301.9,2422786.0
1765331820,3301.9,3305.19,3301.21,3301.5,5712194.0
1765332000,3301.5,3301.5,3294.11,3296.58,4653346.0
1765332180,3296.1,3296.87,3290.77,3291.99,3364082.0
1765332360,3292.4,3296.15,3291.49,3291.82,2320660.0
1765332540,3291.81,3295.68,3291.09,3294.97,1269510.0
1765332720,3294.96,3298.48,3293.72,3297.27,2027416.0
1765332900,3297.27,3301.56,3296.84,3300.69,2544482.0
1765333080,3300.67,3307.07,3300.54,3305.9,2929782.0
1765333260,3305.91,3310.92,3305.9,3310.43,6068584.0
1765333440,3310.43,3310.43,3303.76,3305.75,2097552.0
1765333620,3305.75,3308.77,3305.25,3306.06,1363120.0
1765333800,3306.05,3308.17,3304.19,3306.27,1609798.0
1765333980,3306.28,3309.62,3305.31,3305.49,1769930.0
1765334160,3305.49,3305.63,3303.85,3304.68,969074.0
1765334340,3304.68,3305.47,3302.71,3304.36,1298452.0
1765334520,3304.35,3305.0,3302.16,3304.39,468886.0
1765334700,3304.38,3304.39,3297.18,3300.67,4902118.0
1765334880,3300.67,3302.21,3298.28,3300.37,1156858.0
1765335060,3300.36,3301.33,3298.72,3300.54,655538.0
1765335240,3300.52,3305.57,3299.55,3304.65,1350894.0
1765335420,3304.64,3310.87,3302.5,3309.84,3256846.0
1765335600,3309.84,3315.19,3308.97,3309.36,4165146.0
1765335780,3309.36,3312.0,3309.13,3309.61,1150604.0
1765335960,3309.11,3309.11,3305.98,3307.04,1052692.0
1765336140,3307.03,3311.92,3306.96,3311.92,939840.0
1765336320,3311.91,3313.24,3310.73,3311.5,1376962.0
1765336500,3311.52,3311.52,3307.55,3309.04,1323634.0
1765336680,3309.03,3309.04,3304.74,3306.08,796338.0
1765336860,3306.22,3307.87,3305.11,3306.48,490434.0
1765337040,3306.48,3306.99,3304.0,3306.73,630924.0
1765337220,3307.1,3308.6,3306.9,3308.08,542570.0
1765337400,3308.09,3310.0,3306.65,3307.25,1354996.0
1765337580,3307.23,3307.71,3305.15,3305.7,1084736.0
1765337760,3305.7,3310.61,3305.7,3309.32,1163744.0
1765337940,3309.32,3311.75,3308.1,3311.03,1384364.0
1765338120,3311.03,3312.49,3309.57,3310.14,1332640.0
1765338300,3310.13,3312.0,3308.31,3309.93,886466.0
1765338480,3309.92,3312.78,3309.34,3310.45,1426410.0
1765338660,3310.44,3311.25,3308.65,3309.46,835576.0
1765338840,3309.45,3309.88,3306.99,3309.39,893086.0
1765339020,3309.12,3309.43,3308.0,3308.09,280698.0
1765339200,3308.0,3308.31,3305.22,3306.03,1111464.0
1765339380,3306.03,3312.53,3306.03,3310.63,1303166.0
1765339560,3310.64,3310.64,3306.0,3307.93,1686666.0
1765339740,3307.94,3310.22,3306.16,3309.21,1134564.0
1765339920,3309.48,3312.08,3309.47,3310.14,868240.0
1765340100,3310.14,3315.81,3309.47,3315.81,1191398.0
1765340280,3315.81,3318.66,3311.18,3312.53,5210118.0
1765340460,3312.24,3312.85,3307.02,3309.75,1906598.0
1765340640,3309.76,3312.39,3308.45,3308.45,1569592.0
1765340820,3308.45,3309.81,3308.0,3308.88,751306.0
1765341000,3308.25,3309.33,3306.7,3309.16,656678.0
1765341180,3309.16,3315.28,3308.99,3315.18,1153394.0
1765341360,3315.18,3316.88,3313.76,3316.01,2779364.0
1765341540,3316.01,3323.49,3316.01,3319.14,6929804.0
1765341720,3319.14,3319.9,3318.71,3319.1,1603990.0
1765341900,3319.09,3325.71,3318.64,3324.8,3463674.0
1765342080,3324.8,3324.8,3318.35,3318.38,2312366.0
1765342260,3318.37,3321.31,3318.1,3321.23,2372006.0
1765342440,3321.23,3325.45,3320.4,3322.9,3894282.0
1765342620,3322.89,3322.99,3320.25,3321.18,2431764.0
1765342800,3321.17,3322.38,3319.32,3320.58,1081006.0
1765342980,3320.41,3321.5,3319.02,3321.44,1096010.0
1765343160,3321.44,3323.32,3318.87,3318.88,1979854.0
1765343340,3318.88,3319.5,3317.46,3317.87,3781326.0
1765343520,3317.88,3323.7,3317.2,3323.08,1248972.0
1765343700,3323.07,3332.74,3321.35,3326.96,10524170.0
1765343880,3326.97,3329.22,3326.0,3326.01,2522480.0
1765344060,3326.01,3326.55,3320.65,3322.57,2341652.0
1765344240,3322.58,3323.0,3317.62,3318.6,5470368.0
1765344420,3318.6,3319.12,3315.7,3316.89,2696890.0
1765344600,3316.89,3317.94,3313.26,3317.65,1646670.0
1765344780,3317.66,3320.47,3317.01,3319.82,928042.0
1765344960,3319.54,3321.6,3318.0,3320.97,2168656.0
1765345140,3320.97,3321.48,3320.01,3320.99,755266.0
1765345320,3320.99,3321.76,3320.86,3321.61,1577468.0
1765345500,3321.61,3322.66,3320.32,3321.33,1261642.0
1765345680,3321.34,3322.66,3319.42,3319.54,1110436.0
1765345860,3319.54,3320.98,3317.96,3320.2,747224.0
1765346040,3320.21,3322.0,3320.21,3321.91,634494.0
1765346220,3321.9,3323.49,3320.76,3321.11,2164482.0
1765346400,3321.11,3322.8,3319.55,3319.55,1973128.0
1765346580,3319.55,3319.56,3313.49,3319.15,3612892.0
1765346760,3319.14,3320.41,3317.43,3319.5,937252.0
1765346940,3319.49,3320.49,3316.92,3319.37,4993682.0
1765347120,3319.37,3323.28,3319.37,3321.98,1963172.0
1765347300,3321.98,3322.45,3320.2,3320.59,1267800.0
1765347480,3320.58,3321.98,3319.01,3319.01,898198.0
1765347660,3318.96,3321.43,3318.95,3321.08,476204.0
1765347840,3321.07,3321.54,3318.89,3320.2,683538.0
1765348020,3320.19,3320.38,3319.39,3319.68,400136.0
1765348200,3320.35,3323.03,3319.85,3322.53,1168380.0
1765348380,3322.53,3322.66,3318.01,3319.78,1027358.0
1765348560,3319.79,3320.32,3317.69,3317.82,519322.0
1765348740,3317.82,3318.32,3316.5,3317.51,893668.0
1765348920,3317.51,3321.75,3317.5,3321.62,570746.0
1765349100,3321.62,3321.62,3318.03,3319.41,1638574.0
1765349280,3319.4,3322.84,3319.4,3322.84,798708.0
1765349460,3322.83,3323.0,3321.1,3321.26,640600.0
1765349640,3321.38,3324.7,3321.2,3323.89,1160406.0
1765349820,3323.9,3326.99,3323.37,3324.32,2170372.0
1765350000,3324.33,3324.33,3321.21,3323.61,1202054.0
1765350180,3323.61,3324.87,3320.0,3321.69,1368354.0
1765350360,3321.68,3321.69,3317.68,3317.68,1388692.0
1765350540,3317.68,3319.67,3317.0,3319.66,914282.0
1765350720,3319.66,3319.67,3317.0,3317.0,832314.0
1765350900,3317.0,3318.32,3312.86,3312.88,3323576.0
1765351080,3312.87,3313.85,3310.0,3312.22,4678734.0
1765351260,3312.23,3316.18,3312.23,3316.18,1966408.0
1765351440,3316.17,3316.18,3314.72,3315.78,1472066.0
1765351620,3315.78,3315.88,3314.35,3315.67,573100.0
1765351800,3315.66,3315.67,3312.43,3314.64,997656.0
1765351980,3314.63,3318.45,3314.63,3317.53,1542202.0
1765352160,3317.52,3318.64,3315.68,3318.64,967162.0
1765352340,3318.91,3320.0,3317.89,3318.33,1233796.0
1765352520,3318.34,3320.96,3318.02,3319.04,1912512.0
1765352700,3318.67,3323.36,3318.17,3321.5,2784202.0
1765352880,3321.5,3323.75,3321.44,3323.62,1051686.0
1765353060,3323.63,3324.0,3322.18,3322.2,1815530.0
1765353240,3322.2,3323.65,3320.12,3322.71,1629002.0
1765353420,3322.71,3325.87,3322.52,3325.65,2174692.0
1765353600,3325.64,3331.0,3323.01,3328.61,5328022.0
1765353780,3328.6,3330.97,3325.88,3327.12,2205856.0
1765353960,3327.12,3331.74,3325.67,3329.74,1701876.0
1765354140,3328.79,3330.91,3328.1,3328.15,2285510.0
1765354320,3328.15,3329.26,3327.0,3329.06,1080150.0
1765354500,3329.06,3331.66,3327.93,3327.93,2659118.0
1765354680,3327.93,3332.21,3327.93,3328.23,4106320.0
1765354860,3328.22,3330.34,3327.16,3329.27,5619204.0
1765355040,3329.27,3332.74,3326.42,3326.57,2017832.0
1765355220,3326.58,3328.0,3325.9,3326.0,1127654.0
1765355400,3326.0,3328.89,3323.32,3324.71,3351870.0
1765355580,3324.68,3324.69,3321.83,3322.55,2978728.0
1765355760,3322.54,3327.69,3322.54,3327.61,1731102.0
1765355940,3327.6,3328.85,3326.0,3327.15,1349886.0
1765356120,3327.0,3328.92,3324.27,3324.61,1829832.0
1765356300,3324.61,3325.24,3323.32,3325.23,891316.0
1765356480,3325.35,3326.84,3322.52,3323.42,1193646.0
1765356660,3323.42,3324.49,3322.46,3322.77,863292.0
1765356840,3322.77,3324.0,3322.6,3322.62,955926.0
1765357020,3322.62,3322.65,3320.53,3320.53,1594448.0
1765357200,3320.54,3323.58,3318.86,3319.02,2404880.0
1765357380,3319.01,3321.1,3316.38,3318.92,2477520.0
1765357560,3318.92,3322.08,3318.32,3319.45,847058.0
1765357740,3319.45,3320.14,3318.05,3319.34,1120698.0
1765357920,3319.35,3319.9,3317.36,3317.89,1417850.0
1765358100,3317.89,3318.39,3315.67,3315.67,1321012.0
1765358280,3315.68,3317.47,3313.7,3317.32,2815390.0
1765358460,3317.32,3317.32,3313.58,3315.27,2232360.0
1765358640,3315.34,3317.25,3313.47,3317.24,1827038.0
1765358820,3317.14,3317.14,3315.19,3315.19,1085216.0
1765359000,3315.19,3320.37,3315.16,3319.65,1371540.0
1765359180,3319.66,3320.67,3317.5,3319.04,883248.0
1765359360,3318.77,3319.03,3317.69,3318.36,1052884.0
1765359540,3318.36,3319.99,3318.36,3319.54,1137676.0
1765359720,3319.53,3320.67,3319.08,3320.09,1320526.0
1765359900,3320.24,3328.14,3319.93,3328.14,4529532.0
1765360080,3328.14,3341.16,3328.14,3332.01,19527034.0
1765360260,3331.83,3338.0,3331.54,3334.42,5090430.0
1765360440,3334.82,3349.89,3334.82,3340.64,9729924.0
1765360620,3340.64,3341.57,3339.39,3339.4,1919858.0
1765360800,3346.13,3359.0,3341.91,3354.86,21187970.0
1765360980,3354.84,3374.0,3352.91,3358.79,23459936.0
1765361160,3359.22,3361.64,3352.35,3353.84,10262562.0
1765361340,3352.68,3352.68,3340.94,3340.95,10299770.0
1765361520,3341.24,3345.09,3340.0,3343.18,4307530.0
1765361700,3343.17,3343.3,3334.5,3337.11,9506746.0
1765361880,3337.11,3341.76,3334.82,3336.39,7380222.0
1765362060,3336.38,3337.0,3331.5,3332.0,5325242.0
1765362240,3331.99,3335.49,3320.09,3323.47,11132926.0
1765362420,3323.48,3330.83,3323.09,3326.92,7303328.0
1765362600,3326.36,3329.77,3318.62,3328.44,8907914.0
1765362780,3328.6,3331.0,3324.99,3329.0,5016056.0
1765362960,3328.56,3329.95,3324.87,3329.95,8595762.0
1765363140,3329.95,3329.99,3312.75,3317.86,17709224.0
1765363320,3318.1,3321.83,3317.55,3318.15,4265264.0
1765363500,3318.15,3321.3,3316.35,3317.53,3133416.0
1765363680,3317.53,3317.54,3313.64,3316.54,4204850.0
1765363860,3316.54,3317.51,3313.01,3316.71,2840342.0
1765364040,3316.71,3319.82,3309.03,3317.11,7204410.0
1765364220,3317.1,3318.16,3310.0,3310.84,7239110.0
1765364400,3310.78,3315.36,3308.78,3315.1,6475860.0
1765364580,3315.14,3318.56,3314.02,3317.76,3671364.0
1765364760,3317.75,3318.75,3315.1,3316.49,2813794.0
1765364940,3316.48,3317.32,3312.06,3315.52,4949660.0
1765365120,3315.52,3316.05,3309.33,3309.78,4648544.0
1765365300,3309.78,3314.5,3308.49,3313.77,3500294.0
1765365480,3313.77,3317.2,3313.77,3316.65,1744056.0
1765365660,3316.66,3316.66,3312.16,3313.69,3294612.0
1765365840,3313.69,3317.0,3313.69,3315.18,1156794.0
1765366020,3315.17,3317.53,3315.17,3316.32,933802.0
1765366200,3316.32,3317.89,3314.52,3316.39,3001412.0
1765366380,3316.4,3316.4,3309.58,3312.1,5781254.0
1765366560,3312.88,3313.88,3303.96,3309.39,6033188.0
1765366740,3309.2,3309.35,3304.93,3305.52,5574710.0
1765366920,3305.52,3309.0,3300.35,3305.7,8410866.0
1765367100,3305.44,3306.92,3296.0,3306.92,13670560.0
1765367280,3306.91,3311.63,3305.82,3311.01,5998902.0
1765367460,3311.01,3315.97,3309.98,3315.83,4042942.0
1765367640,3315.83,3318.81,3313.56,3316.78,4761674.0
1765367820,3316.78,3317.44,3313.2,3316.76,1791328.0
1765368000,3316.75,3320.82,3314.53,3316.65,4758728.0
1765368180,3316.65,3317.54,3312.46,3313.56,2526060.0
1765368360,3313.56,3316.27,3311.08,3312.32,2215574.0
1765368540,3312.32,3314.41,3311.12,3312.49,2048482.0
1765368720,3312.49,3312.49,3309.5,3310.09,1970778.0
1765368900,3310.08,3312.76,3309.17,3310.94,2066754.0
1765369080,3310.9,3312.86,3308.62,3310.79,1471540.0
1765369260,3310.74,3316.0,3310.56,3312.84,1473906.0
1765369440,3312.84,3316.4,3312.83,3313.33,1381654.0
1765369620,3313.32,3313.42,3309.83,3312.86,2001794.0
1765369800,3312.77,3317.3,3311.05,3317.3,1760328.0
1765369980,3316.88,3317.75,3315.2,3316.97,1659880.0
1765370160,3316.98,3316.98,3310.0,3310.2,1868048.0
1765370340,3310.19,3313.73,3307.57,3312.6,3308816.0
1765370520,3312.6,3322.98,3310.0,3319.2,5459814.0
1765370700,3319.21,3321.86,3318.74,3320.89,3720282.0
1765370880,3320.89,3323.84,3313.98,3314.82,3149524.0
1765371060,3314.82,3318.48,3314.51,3316.17,1864132.0
1765371240,3315.92,3320.77,3315.0,3319.03,1613020.0
1765371420,3319.04,3325.67,3319.03,3323.04,4063312.0
1765371600,3322.63,3326.11,3317.98,3324.86,4151236.0
1765371780,3324.87,3327.98,3320.88,3320.88,2861234.0
1765371960,3320.89,3328.0,3320.88,3323.28,2132636.0
1765372140,3322.99,3323.28,3318.16,3319.26,2097308.0
1765372320,3319.59,3322.88,3319.26,3321.19,1990946.0
1765372500,3321.19,3321.78,3317.69,3319.64,1581566.0
1765372680,3319.65,3328.11,3318.91,3327.11,2778840.0
1765372860,3327.19,3336.34,3325.2,3329.59,8988376.0
1765373040,3329.59,3337.77,3329.59,3334.01,6212232.0
1765373220,3333.3,3335.65,3331.68,3332.31,4298422.0
1765373400,3332.31,3335.53,3328.52,3329.59,5994416.0
1765373580,3329.6,3329.83,3324.61,3326.24,4801212.0
1765373760,3326.38,3333.85,3325.01,3327.56,7084448.0
1765373940,3327.29,3327.55,3323.16,3323.76,2121252.0
1765374120,3323.76,3328.68,3322.37,3328.68,2270646.0
1765374300,3328.68,3333.45,3326.53,3327.28,2770894.0
1765374480,3327.29,3327.29,3324.43,3325.76,1742014.0
1765374660,3325.76,3331.15,3325.76,3329.86,2041394.0
1765374840,3329.85,3331.86,3328.22,3331.05,813702.0
1765375020,3330.9,3334.15,3330.9,3332.9,1948102.0
1765375200,3332.9,3334.43,3327.41,3329.45,1988228.0
1765375380,3329.45,3331.5,3321.15,3324.15,3018628.0
1765375560,3324.15,3328.75,3321.63,3324.19,2389130.0
1765375740,3323.92,3325.71,3322.8,3323.93,1595432.0
1765375920,3323.83,3325.01,3320.53,3321.49,1561254.0
1765376100,3321.49,3327.77,3320.63,3324.3,1812062.0
1765376280,3324.31,3329.78,3322.99,3323.99,2337438.0
1765376460,3323.99,3330.06,3323.99,3328.3,2042626.0
1765376640,3327.87,3329.36,3321.36,3324.23,2402440.0
1765376820,3324.23,3328.0,3322.14,3325.21,2915716.0
1765377000,3325.39,3337.72,3318.5,3330.46,12359382.0
1765377180,3330.45,3330.93,3318.01,3318.3,6036644.0
1765377360,3318.01,3324.62,3308.45,3312.93,9036820.0
1765377540,3312.93,3322.32,3312.24,3320.99,6085792.0
1765377720,3320.99,3328.77,3318.61,3319.5,4319286.0
1765377900,3319.49,3322.18,3315.66,3320.4,5222432.0
1765378080,3321.06,3322.83,3310.14,3312.9,6544398.0
1765378260,3312.81,3313.63,3303.3,3310.94,13609094.0
1765378440,3310.66,3316.2,3306.53,3310.32,8941052.0
1765378620,3310.52,3319.45,3308.69,3318.6,4734396.0
1765378800,3317.17,3326.51,3313.97,3322.68,7221894.0
1765378980,3322.81,3336.0,3322.65,3329.62,12306976.0
1765379160,3329.63,3336.66,3323.55,3324.99,6958926.0
1765379340,3325.18,3335.88,3324.3,3333.73,4241608.0
1765379520,3333.98,3336.63,3329.1,3333.34,3746144.0
1765379700,3333.35,3333.35,3324.56,3328.82,4737646.0
1765379880,3328.82,3329.23,3321.01,3322.35,4932040.0
1765380060,3322.4,3333.98,3322.4,3325.96,2552490.0
1765380240,3325.95,3327.56,3318.72,3320.49,3337324.0
1765380420,3320.5,3324.0,3317.58,3321.5,3852446.0
1765380600,3320.98,3324.79,3318.2,3318.2,2101176.0
1765380780,3317.89,3321.65,3309.99,3311.12,9352702.0
1765380960,3311.63,3316.01,3305.19,3312.93,9626276.0
1765381140,3312.93,3321.67,3311.48,3320.59,3626828.0
1765381320,3320.63,3326.34,3317.6,3321.37,2951516.0
1765381500,3321.38,3324.34,3314.53,3317.62,3152022.0
1765381680,3318.12,3328.56,3315.64,3325.1,4098402.0
1765381860,3325.12,3325.12,3319.55,3323.0,1713960.0
1765382040,3322.9,3323.38,3317.89,3322.34,2423470.0
1765382220,3322.34,3327.65,3321.15,3326.64,2530752.0
1765382400,3326.63,3329.79,3319.49,3320.93,4439524.0
1765382580,3320.92,3334.4,3320.91,3330.76,4651470.0
1765382760,3330.61,3336.33,3329.37,3332.49,3902750.0
1765382940,3332.66,3339.27,3330.15,3339.27,4881656.0
1765383120,3339.39,3345.76,3338.93,3341.57,9547470.0
1765383300,3341.57,3344.31,3336.0,3340.19,7505108.0
1765383480,3340.17,3348.4,3340.16,3344.35,15070662.0
1765383660,3344.36,3347.0,3342.27,3346.06,6940516.0
1765383840,3346.06,3351.8,3341.62,3350.8,9524644.0
1765384020,3350.5,3358.56,3350.43,3355.47,13090298.0
1765384200,3355.46,3356.45,3347.5,3349.06,5859556.0
1765384380,3348.69,3349.44,3341.82,3343.72,5784078.0
1765384560,3344.32,3353.22,3343.37,3350.38,3424256.0
1765384740,3350.38,3353.7,3345.33,3345.33,4561806.0
1765384920,3345.33,3353.77,3345.33,3353.76,3437324.0
1765385100,3353.77,3354.98,3349.0,3350.44,4132190.0
1765385280,3350.44,3364.52,3350.03,3364.07,6593108.0
1765385460,3363.78,3368.71,3360.73,3365.25,9910864.0
1765385640,3365.25,3366.5,3346.32,3347.43,7878528.0
1765385820,3347.7,3352.58,3347.7,3350.0,4346264.0
1765386000,3349.99,3352.5,3345.11,3348.43,4214222.0
1765386180,3348.43,3355.12,3347.01,3355.12,2660232.0
1765386360,3355.96,3356.99,3351.62,3354.19,3265664.0
1765386540,3354.19,3356.8,3350.01,3350.82,2259074.0
1765386720,3350.99,3357.98,3350.99,3356.81,2257190.0
1765386900,3356.59,3375.77,3353.22,3370.81,9515804.0
1765387080,3370.99,3378.09,3368.15,3374.24,9811972.0
1765387260,3374.29,3386.48,3373.72,3375.4,11824794.0
1765387440,3375.4,3379.99,3372.53,3372.98,4482188.0
1765387620,3372.99,3374.85,3367.06,3367.3,5269222.0
1765387800,3367.1,3368.61,3353.5,3361.99,11033342.0
1765387980,3361.99,3362.0,3358.43,3359.01,4759270.0
1765388160,3359.0,3366.0,3358.33,3363.2,7429234.0
1765388340,3363.19,3365.0,3360.61,3363.17,3359742.0
1765388520,3363.18,3369.03,3363.17,3368.88,3903840.0
1765388700,3368.1,3373.5,3366.02,3369.48,4163696.0
1765388880,3369.48,3374.37,3368.19,3368.48,2977310.0
1765389060,3369.61,3372.86,3362.31,3371.02,4952970.0
1765389240,3371.02,3372.84,3365.32,3365.62,3470746.0
1765389420,3365.29,3369.23,3364.01,3368.91,1304998.0
1765389600,3368.91,3368.91,3362.22,3363.22,2459086.0
1765389780,3363.48,3368.16,3361.0,3364.55,2959162.0
1765389960,3364.56,3366.06,3361.5,3362.99,1589672.0
1765390140,3363.0,3368.47,3361.3,3366.09,2817138.0
1765390320,3366.08,3370.45,3364.71,3366.81,2867660.0
1765390500,3366.8,3372.12,3365.35,3371.99,2029026.0
1765390680,3371.99,3371.99,3360.76,3360.76,4134676.0
1765390860,3360.74,3361.67,3358.41,3361.63,4373158.0
1765391040,3361.96,3368.65,3360.0,3368.64,1978484.0
1765391220,3368.65,3371.99,3365.15,3371.15,3088592.0
1765391400,3371.14,3389.56,3369.5,3388.64,13156868.0
1765391580,3388.12,3393.13,3379.92,3391.61,8027206.0
1765391760,3391.86,3425.0,3389.25,3419.93,42620768.0
1765391940,3420.9,3428.18,3374.05,3390.9,37376888.0
1765392120,3391.71,3397.09,3388.47,3392.39,10259228.0
1765392300,3392.11,3409.21,3391.71,3408.63,9766618.0
1765392480,3408.52,3409.79,3398.65,3398.65,6648232.0
1765392660,3397.69,3401.62,3382.15,3382.15,10588464.0
1765392840,3382.21,3392.39,3363.76,3368.67,9703684.0
1765393020,3365.51,3383.52,3363.2,3380.03,15762724.0
1765393200,3379.99,3439.09,3368.0,3374.07,70290700.0
1765393380,3374.44,3374.74,3337.54,3372.28,40498236.0
1765393560,3370.7,3396.2,3369.36,3380.18,19537420.0
1765393740,3379.72,3394.0,3378.01,3384.8,15094036.0
1765393920,3385.11,3399.34,3384.88,3397.23,10694906.0
1765394100,3397.18,3412.01,3387.09,3387.09,16749116.0
1765394280,3387.0,3395.38,3384.92,3390.98,8357374.0
1765394460,3390.89,3402.47,3388.44,3390.54,8040248.0
1765394640,3390.54,3392.0,3377.85,3377.85,6573850.0
1765394820,3378.38,3380.82,3365.94,3374.21,14349302.0
1765395000,3374.21,3392.0,3368.03,3388.08,14734204.0
1765395180,3388.35,3406.66,3383.7,3394.32,22820106.0
1765395360,3393.47,3399.09,3377.14,3392.11,16507502.0
1765395540,3392.4,3397.75,3371.0,3375.89,13665682.0
1765395720,3375.01,3375.01,3359.78,3365.42,16945960.0
1765395900,3364.15,3378.04,3364.04,3368.51,14504242.0
1765396080,3369.1,3375.84,3365.65,3367.8,5380128.0
1765396260,3368.06,3385.43,3368.04,3380.01,10538748.0
1765396440,3379.83,3388.73,3379.69,3386.55,10131002.0
1765396620,3384.98,3391.06,3382.78,3388.9,6294914.0
1765396800,3388.98,3392.12,3368.0,3368.97,11515470.0
1765396980,3368.29,3383.22,3367.79,3382.72,5475970.0
1765397160,3382.51,3398.71,3377.56,3397.76,8904828.0
1765397340,3396.73,3409.68,3396.08,3406.96,15870356.0
1765397520,3407.03,3441.09,3406.54,3440.76,27590734.0
1765397700,3440.26,3445.87,3428.66,3442.01,23319978.0
1765397880,3442.13,3442.82,3402.69,3414.71,27188434.0
1765398060,3414.99,3424.0,3384.0,3397.2,22909748.0
1765398240,3396.66,3408.14,3390.76,3406.01,9338424.0
1765398420,3405.01,3409.0,3396.97,3399.45,5146608.0
1765398600,3399.45,3405.16,3384.0,3397.19,9953216.0
1765398780,3397.2,3406.25,3392.13,3395.68,5769222.0
1765398960,3395.68,3400.83,3390.58,3398.28,7413100.0
1765399140,3397.16,3399.43,3392.99,3396.07,3288266.0
1765399320,3396.06,3400.68,3393.25,3396.69,1623486.0
1765399500,3396.69,3399.28,3382.0,3382.62,6736372.0
1765399680,3382.04,3386.0,3377.14,3381.33,7675270.0
1765399860,3381.65,3381.65,3355.96,3365.78,18111130.0
1765400040,3365.78,3365.78,3347.61,3351.39,20130042.0
1765400220,3350.58,3357.71,3344.41,3354.1,12435850.0
1765400400,3354.24,3365.75,3345.36,3364.61,14259244.0
1765400580,3364.61,3364.63,3332.89,3336.35,19111634.0
1765400760,3336.34,3341.19,3329.84,3335.54,20545016.0
1765400940,3335.55,3345.24,3328.04,3342.9,11373100.0
1765401120,3342.89,3355.01,3341.14,3352.25,11332606.0
1765401300,3352.47,3362.93,3349.11,3357.04,12434894.0
1765401480,3357.05,3363.2,3355.66,3361.49,7241918.0
1765401660,3361.32,3362.0,3355.08,3359.54,5916468.0
1765401840,3359.54,3368.0,3357.4,3363.0,2826720.0
1765402020,3363.0,3363.33,3355.24,3355.49,3202330.0
1765402200,3355.5,3355.5,3338.57,3341.16,9722638.0
1765402380,3341.76,3352.91,3338.0,3352.81,5720026.0
1765402560,3352.8,3361.2,3351.25,3360.13,3788862.0
1765402740,3360.13,3364.16,3353.0,3353.27,5257084.0
1765402920,3353.27,3354.96,3349.36,3354.3,2111184.0
1765403100,3354.08,3354.08,3348.78,3352.24,2395774.0
1765403280,3352.09,3357.37,3351.49,3353.28,1426676.0
1765403460,3353.28,3361.24,3353.28,3354.44,2162500.0
1765403640,3353.86,3355.2,3346.9,3347.54,4296790.0
1765403820,3347.54,3347.54,3335.04,3338.54,8709026.0
1765404000,3338.54,3348.0,3338.03,3339.88,3810288.0
1765404180,3339.45,3344.16,3338.05,3341.87,2473740.0
1765404360,3341.87,3348.99,3339.66,3347.0,2163084.0
1765404540,3347.85,3353.63,3343.53,3343.71,7472624.0
1765404720,3343.71,3345.08,3329.21,3334.59,8506520.0
1765404900,3334.6,3336.29,3329.0,3329.0,8387106.0
1765405080,3329.49,3330.81,3317.42,3325.81,17517604.0
1765405260,3325.81,3334.32,3325.34,3329.91,7517984.0
1765405440,3329.91,3344.59,3329.91,3340.2,4939648.0
1765405620,3340.63,3341.03,3323.32,3332.0,4132358.0
1765405800,3331.99,3334.64,3326.1,3328.16,2410818.0
1765405980,3328.23,3333.71,3326.71,3331.72,3092604.0
1765406160,3331.73,3334.12,3331.24,3334.11,2907370.0
1765406340,3334.11,3344.96,3333.42,3340.03,3721028.0
1765406520,3340.27,3348.38,3340.27,3345.61,2491112.0
1765406700,3345.27,3354.1,3343.59,3343.74,8343644.0
1765406880,3343.43,3343.75,3336.98,3340.25,5071740.0
1765407060,3340.35,3347.03,3338.31,3346.81,1383470.0
1765407240,3347.31,3348.0,3343.35,3346.2,712424.0
1765407420,3346.21,3350.26,3344.7,3345.17,1116276.0
1765407600,3344.48,3350.96,3343.3,3347.46,1441342.0
1765407780,3347.51,3348.28,3341.41,3341.94,1438608.0
1765407960,3341.94,3343.06,3338.0,3338.3,2268548.0
1765408140,3338.3,3345.0,3334.69,3343.85,1583550.0
1765408320,3343.85,3345.0,3337.0,3337.81,1044602.0
1765408500,3338.63,3342.13,3334.89,3335.03,1489454.0
1765408680,3335.04,3337.87,3333.51,3335.76,3862352.0
1765408860,3335.76,3337.15,3334.79,3336.62,1378954.0
1765409040,3336.61,3336.66,3332.16,3334.21,1128494.0
1765409220,3334.42,3334.42,3328.95,3329.72,2501972.0
1765409400,3330.36,3331.98,3325.33,3329.81,3216774.0
1765409580,3329.81,3330.79,3328.82,3328.82,908052.0
1765409760,3328.82,3330.32,3320.95,3321.35,3167258.0
1765409940,3321.8,3329.42,3320.87,3328.89,2074958.0
1765410120,3328.86,3328.98,3325.0,3325.0,662104.0
1765410300,3325.01,3326.99,3324.18,3325.46,1157234.0
1765410480,3325.46,3325.8,3321.9,3323.88,2257400.0
1765410660,3323.7,3327.44,3322.16,3322.23,2903270.0
1765410840,3322.23,3327.85,3322.22,3327.47,1106756.0
1765411020,3327.14,3327.14,3318.95,3322.8,2715788.0
1765411200,3322.93,3326.0,3318.02,3325.15,5038758.0
1765411380,3325.12,3325.79,3321.01,3323.86,2439622.0
1765411560,3323.86,3325.86,3318.55,3319.09,2557536.0
1765411740,3319.09,3324.26,3317.86,3324.03,3498980.0
1765411920,3324.98,3324.98,3320.21,3322.2,1384682.0
1765412100,3322.19,3322.8,3320.23,3321.53,938400.0
1765412280,3321.13,3321.82,3314.99,3315.04,3496790.0
1765412460,3315.18,3318.94,3312.01,3315.65,5505702.0
1765412640,3315.64,3317.7,3312.87,3314.57,1713204.0
1765412820,3314.53,3316.26,3308.57,3309.59,4326748.0
1765413000,3309.6,3309.6,3303.69,3305.56,6858818.0
1765413180,3305.55,3305.55,3287.96,3299.03,20236326.0
1765413360,3299.02,3303.0,3284.19,3284.69,10898296.0
1765413540,3284.65,3293.21,3281.68,3284.54,9931336.0
1765413720,3285.35,3285.65,3275.51,3282.39,13005774.0
1765413900,3282.06,3287.47,3264.12,3268.53,15016862.0
1765414080,3268.71,3270.07,3257.52,3262.05,15061024.0
1765414260,3262.75,3272.29,3259.28,3270.49,7541940.0
1765414440,3270.5,3281.5,3270.21,3270.66,10078798.0
1765414620,3270.86,3278.55,3270.61,3278.35,4705518.0
1765414800,3278.35,3278.67,3271.93,3272.27,4831802.0
1765414980,3272.26,3274.49,3256.46,3266.42,9438736.0
1765415160,3266.42,3276.0,3266.42,3270.0,4416672.0
1765415340,3270.41,3271.0,3262.03,3262.03,5550364.0
1765415520,3262.01,3262.01,3254.34,3255.01,10232352.0
1765415700,3255.4,3263.46,3253.88,3259.45,7169358.0
1765415880,3259.17,3262.04,3243.0,3245.48,12294036.0
1765416060,3245.63,3252.93,3242.2,3246.91,9977708.0
1765416240,3246.9,3260.18,3246.5,3259.64,9071120.0
1765416420,3259.64,3266.73,3258.6,3265.5,7527318.0
1765416600,3265.5,3278.74,3264.0,3269.59,12347852.0
1765416780,3269.59,3271.0,3267.38,3270.97,2726032.0
1765416960,3271.0,3272.26,3260.03,3266.91,2452552.0
1765417140,3266.52,3268.0,3261.27,3264.75,3718554.0
1765417320,3264.74,3266.55,3262.52,3263.72,1853684.0
1765417500,3263.35,3264.23,3261.0,3262.63,2493494.0
1765417680,3262.69,3262.7,3253.49,3253.49,3641362.0
1765417860,3254.18,3258.77,3253.71,3255.14,3622968.0
1765418040,3254.76,3256.82,3250.0,3253.27,4053942.0
1765418220,3253.27,3256.58,3251.9,3253.16,3141840.0
1765418400,3253.33,3254.74,3246.91,3253.29,5475126.0
1765418580,3253.27,3253.59,3238.91,3247.68,8099594.0
1765418760,3248.08,3248.09,3234.47,3243.04,8736708.0
1765418940,3243.34,3243.54,3230.33,3231.09,6326312.0
1765419120,3231.61,3237.0,3225.01,3229.74,10188874.0
1765419300,3229.74,3233.44,3222.66,3224.66,9819216.0
1765419480,3225.0,3228.47,3211.13,3219.99,19513040.0
1765419660,3219.9,3233.23,3219.52,3228.69,7017550.0
1765419840,3228.53,3228.68,3219.57,3219.76,4516958.0
1765420020,3219.75,3222.64,3218.02,3218.06,2925510.0
1765420200,3218.06,3218.06,3209.07,3209.39,7684974.0
1765420380,3209.8,3218.0,3209.73,3217.66,5809948.0
1765420560,3218.0,3218.26,3207.9,3215.02,4958896.0
1765420740,3215.47,3223.47,3211.81,3218.29,5001946.0
1765420920,3218.29,3226.26,3218.29,3221.99,6857852.0
1765421100,3222.34,3222.34,3206.3,3208.6,7853784.0
1765421280,3208.18,3215.78,3207.52,3213.66,5139194.0
1765421460,3213.75,3218.13,3211.13,3212.51,4372954.0
1765421640,3212.5,3212.65,3206.21,3208.17,4819796.0
1765421820,3208.17,3209.7,3205.2,3209.7,3426406.0
1765422000,3209.79,3209.79,3192.67,3194.4,15288272.0
1765422180,3194.4,3199.87,3184.48,3186.0,24224944.0
1765422360,3185.99,3195.59,3180.36,3183.67,14281674.0
1765422540,3184.31,3184.31,3169.36,3170.65,20127572.0
1765422720,3170.9,3179.75,3165.89,3179.31,12902616.0
1765422900,3179.29,3179.29,3169.03,3170.32,7737538.0
1765423080,3171.12,3189.04,3171.12,3188.02,11549200.0
1765423260,3188.12,3192.87,3180.29,3191.57,9593230.0
1765423440,3191.22,3192.17,3180.12,3181.78,7672746.0
1765423620,3181.5,3183.49,3171.42,3175.18,8180318.0
1765423800,3175.91,3178.52,3170.79,3172.0,6805260.0
1765423980,3172.0,3181.43,3170.33,3180.54,7071326.0
1765424160,3180.54,3185.32,3178.6,3181.02,5975558.0
1765424340,3181.03,3183.13,3177.53,3178.5,3243802.0
1765424520,3178.5,3180.71,3175.89,3180.41,2571924.0
1765424700,3180.4,3184.31,3175.41,3182.77,5512310.0
1765424880,3182.77,3188.14,3180.43,3187.75,4195158.0
1765425060,3187.63,3189.8,3184.26,3186.92,3421242.0
1765425240,3186.92,3189.07,3184.17,3185.78,4017364.0
1765425420,3185.78,3191.37,3184.56,3189.93,3256208.0
1765425600,3189.77,3189.93,3181.38,3181.38,5879930.0
1765425780,3181.38,3190.0,3179.01,3188.37,4493780.0
1765425960,3188.36,3194.81,3187.41,3191.66,8124532.0
1765426140,3191.66,3198.0,3190.0,3195.43,8955232.0
1765426320,3195.42,3202.37,3191.09,3194.66,15609104.0
1765426500,3194.65,3194.79,3185.68,3189.51,5916292.0
1765426680,3189.42,3194.98,3189.41,3193.26,2718858.0
1765426860,3193.51,3196.57,3190.89,3191.84,3550236.0
1765427040,3191.85,3195.05,3190.86,3192.7,2148146.0
1765427220,3193.31,3194.89,3188.0,3189.9,5293908.0
1765427400,3190.06,3193.28,3189.28,3191.41,2771272.0
1765427580,3191.4,3192.89,3189.0,3190.28,1905676.0
1765427760,3190.27,3190.28,3185.67,3185.88,2540864.0
1765427940,3185.88,3193.44,3185.88,3193.44,4137290.0
1765428120,3193.91,3196.8,3192.55,3193.84,2855272.0
1765428300,3193.81,3193.81,3187.86,3190.23,3325206.0
1765428480,3190.23,3203.1,3190.17,3201.36,8281580.0
1765428660,3201.37,3214.55,3201.36,3205.37,14988088.0
1765428840,3205.36,3211.03,3205.14,3210.73,6726772.0
1765429020,3210.73,3213.99,3210.46,3212.75,6485948.0
1765429200,3212.93,3212.93,3204.29,3204.42,4925250.0
1765429380,3204.43,3208.45,3203.68,3203.85,2588414.0
1765429560,3203.85,3205.57,3201.33,3201.65,3581514.0
1765429740,3202.82,3203.6,3196.66,3197.47,3538068.0
1765429920,3197.47,3198.75,3192.7,3193.99,4383092.0
1765430100,3193.7,3198.0,3193.43,3198.0,2286340.0
1765430280,3197.8,3202.85,3197.4,3201.65,2674448.0
1765430460,3201.65,3206.51,3200.7,3204.0,3659326.0
1765430640,3204.0,3207.38,3204.0,3206.48,2088028.0
1765430820,3206.47,3206.7,3202.54,3204.82,1993936.0
1765431000,3204.78,3205.7,3203.07,3203.52,1156382.0
1765431180,3203.51,3205.31,3200.47,3202.15,1516522.0
1765431360,3202.15,3208.59,3201.88,3207.38,2153440.0
1765431540,3207.59,3208.15,3204.06,3204.7,1132394.0
1765431720,3204.71,3207.11,3204.66,3206.65,622130.0
1765431900,3206.87,3210.29,3206.87,3210.14,1833048.0
1765432080,3210.13,3213.16,3210.01,3212.65,2401554.0
1765432260,3213.16,3213.88,3210.48,3211.98,1876770.0
1765432440,3211.98,3213.16,3211.21,3211.53,1467614.0
1765432620,3211.52,3212.88,3211.18,3212.88,1294236.0
1765432800,3212.88,3212.89,3208.05,3209.33,2364106.0
1765432980,3209.43,3209.74,3206.24,3208.88,1439488.0
1765433160,3208.88,3208.88,3205.0,3208.1,1357960.0
1765433340,3208.1,3209.13,3205.26,3205.27,923662.0
1765433520,3205.27,3207.5,3205.27,3207.0,847988.0
1765433700,3207.0,3207.38,3205.26,3207.0,1199566.0
1765433880,3207.0,3207.23,3198.71,3198.88,3066510.0
1765434060,3199.05,3199.22,3196.0,3197.93,6346464.0
1765434240,3197.93,3197.94,3192.73,3196.33,5420554.0
1765434420,3196.34,3198.0,3194.58,3197.99,2231958.0
1765434600,3197.99,3207.62,3197.8,3207.04,4521154.0
1765434780,3207.05,3209.28,3204.81,3208.61,2550116.0
1765434960,3208.61,3212.75,3207.45,3208.56,2488388.0
1765435140,3208.73,3210.96,3198.28,3201.0,4453014.0
1765435320,3201.0,3202.71,3199.43,3200.66,1705190.0
1765435500,3200.65,3203.16,3199.42,3202.56,1289776.0
1765435680,3202.57,3203.0,3198.66,3199.34,897850.0
1765435860,3199.35,3200.98,3198.13,3199.33,855716.0
1765436040,3199.32,3199.62,3197.77,3199.26,980208.0
1765436220,3199.26,3202.53,3199.26,3201.43,728738.0
1765436400,3201.44,3204.15,3198.27,3199.71,2181554.0
1765436580,3199.72,3202.43,3198.63,3199.02,2593952.0
1765436760,3199.45,3202.26,3198.88,3199.6,1418058.0
1765436940,3199.44,3201.91,3197.22,3200.22,1928382.0
1765437120,3200.23,3203.32,3200.23,3201.72,914784.0
1765437300,3201.72,3204.64,3201.06,3201.77,2315124.0
1765437480,3201.77,3202.95,3195.69,3195.69,1569862.0
1765437660,3195.82,3197.42,3194.3,3197.38,4036728.0
1765437840,3197.38,3198.5,3196.14,3197.27,912330.0
1765438020,3197.01,3199.1,3196.22,3198.95,1089432.0
1765438200,3198.74,3203.0,3198.4,3202.81,1426964.0
1765438380,3202.8,3203.9,3200.1,3200.29,1141152.0
1765438560,3200.29,3203.51,3199.0,3201.06,1160354.0
1765438740,3201.07,3201.07,3198.01,3198.75,638666.0
1765438920,3198.75,3202.35,3198.16,3199.25,1223960.0
1765439100,3199.24,3199.64,3197.0,3198.91,2410734.0
1765439280,3198.99,3202.0,3198.99,3200.15,1176348.0
1765439460,3200.15,3202.09,3199.19,3200.44,792770.0
1765439640,3200.41,3202.28,3198.42,3199.58,1360326.0
1765439820,3199.57,3201.3,3198.64,3199.98,969238.0
1765440000,3199.97,3199.97,3196.63,3198.3,3367736.0
1765440180,3198.3,3199.53,3196.7,3198.88,1290952.0
1765440360,3198.87,3200.33,3195.12,3195.62,1318012.0
1765440540,3195.59,3195.59,3183.7,3185.93,12410466.0
1765440720,3185.93,3190.78,3185.92,3190.0,3216210.0
1765440900,3190.01,3194.15,3185.34,3191.31,2901048.0
1765441080,3191.36,3192.1,3186.33,3189.65,3336908.0
1765441260,3189.86,3195.04,3189.85,3193.05,5417540.0
1765441440,3193.59,3194.27,3190.0,3191.17,2359008.0
1765441620,3191.18,3194.88,3191.17,3192.28,1613316.0
1765441800,3191.89,3191.96,3183.75,3185.19,4876380.0
1765441980,3185.19,3185.99,3177.68,3179.94,9394540.0
1765442160,3179.94,3186.17,3179.86,3183.46,3052274.0
1765442340,3183.46,3186.17,3180.94,3184.8,3589840.0
1765442520,3184.98,3186.09,3184.0,3185.59,1677922.0
1765442700,3185.59,3187.67,3184.93,3185.39,1107218.0
1765442880,3185.39,3188.36,3183.39,3188.27,1446740.0
1765443060,3188.27,3198.03,3188.27,3195.91,4489970.0
1765443240,3195.99,3196.04,3192.9,3194.41,1971658.0
1765443420,3194.41,3197.0,3193.56,3195.56,2501252.0
1765443600,3195.57,3205.0,3194.36,3204.91,7642064.0
1765443780,3204.98,3204.99,3197.16,3200.98,2698978.0
1765443960,3200.99,3204.01,3199.88,3201.34,1494226.0
1765444140,3201.33,3202.73,3199.03,3202.45,1531298.0
1765444320,3202.45,3202.46,3197.35,3199.07,1890374.0
1765444500,3199.03,3207.48,3199.0,3207.05,4709132.0
1765444680,3207.05,3210.7,3206.05,3209.12,4098318.0
1765444860,3209.12,3210.66,3208.01,3208.01,2347686.0
1765445040,3208.02,3208.64,3205.31,3205.61,1891146.0
1765445220,3205.61,3208.21,3204.39,3207.21,1835298.0
1765445400,3207.17,3212.0,3206.71,3209.72,2397792.0
1765445580,3210.0,3210.91,3202.24,3203.41,3951400.0
1765445760,3203.4,3206.0,3202.48,3206.0,1637772.0
1765445940,3206.0,3207.88,3204.47,3205.72,1522886.0
1765446120,3205.72,3206.0,3197.95,3197.95,5202394.0
1765446300,3197.95,3201.78,3197.76,3201.77,3390136.0
1765446480,3201.78,3204.35,3199.46,3201.13,3808664.0
1765446660,3201.13,3202.12,3200.06,3202.12,1370990.0
1765446840,3202.11,3202.32,3194.0,3194.42,8490846.0
1765447020,3194.42,3197.98,3191.82,3197.41,3021854.0
1765447200,3197.79,3201.04,3197.43,3200.53,2256938.0
1765447380,3200.52,3201.56,3197.3,3197.37,2098290.0
1765447560,3197.37,3200.45,3195.43,3200.08,1289800.0
1765447740,3200.08,3200.08,3195.73,3195.74,816204.0
1765447920,3195.73,3199.69,3195.73,3198.67,1493916.0
1765448100,3198.66,3198.66,3194.92,3196.16,3052534.0
1765448280,3196.16,3196.23,3192.56,3193.25,3787508.0
1765448460,3193.25,3194.17,3188.51,3190.01,4127184.0
1765448640,3190.01,3193.91,3190.01,3193.91,1852794.0
1765448820,3194.12,3195.55,3192.99,3193.6,2931782.0
1765449000,3193.6,3193.91,3189.0,3189.0,2675468.0
1765449180,3189.0,3191.33,3188.5,3188.5,2719510.0
1765449360,3188.51,3190.51,3188.5,3190.31,1719320.0
1765449540,3190.31,3190.31,3187.23,3187.23,1515852.0
1765449720,3187.24,3189.21,3187.11,3187.64,4485908.0
1765449900,3187.64,3190.54,3187.0,3190.48,4528148.0
1765450080,3190.48,3191.72,3187.35,3191.68,7701598.0
1765450260,3191.68,3196.89,3191.18,3195.54,2821326.0
1765450440,3195.22,3198.09,3193.2,3194.11,2073600.0
1765450620,3194.33,3196.52,3194.33,3196.25,307690.0
1765450800,3194.9,3194.95,3191.71,3191.86,2317438.0
1765450980,3191.86,3198.48,3191.85,3196.88,2653240.0
1765451160,3196.65,3201.09,3195.4,3195.57,3499974.0
1765451340,3195.56,3196.46,3193.43,3195.49,1789310.0
1765451520,3195.48,3195.82,3194.23,3194.46,1156860.0
1765451700,3194.71,3196.0,3194.0,3194.63,902376.0
1765451880,3194.63,3198.23,3193.88,3194.66,1620312.0
1765452060,3194.67,3198.0,3193.0,3197.13,1933002.0
1765452240,3197.51,3197.51,3194.34,3196.34,541390.0
1765452420,3196.49,3196.67,3193.61,3195.09,937572.0
1765452600,3195.32,3197.16,3195.06,3196.19,1469300.0
1765452780,3196.2,3196.2,3193.42,3194.06,1872506.0
1765452960,3194.07,3197.5,3193.56,3195.2,1066918.0
1765453140,3195.36,3196.94,3195.01,3195.76,533138.0
1765453320,3195.6,3196.74,3193.75,3195.77,641082.0
1765453500,3195.76,3196.51,3194.58,3195.76,1006244.0
1765453680,3195.77,3195.77,3193.86,3193.87,894216.0
1765453860,3193.87,3195.94,3192.3,3195.2,1168704.0
1765454040,3195.2,3195.2,3192.41,3192.42,1157028.0
1765454220,3192.41,3194.55,3191.29,3191.29,1061112.0
1765454400,3191.29,3194.0,3190.42,3193.01,1477152.0
1765454580,3193.01,3194.5,3192.0,3194.49,1219756.0
1765454760,3194.49,3195.35,3187.78,3187.79,3112816.0
1765454940,3187.78,3189.3,3185.69,3189.3,3168482.0
1765455120,3189.3,3190.37,3187.59,3189.49,1323248.0
1765455300,3189.49,3192.3,3188.35,3190.18,1292754.0
1765455480,3190.09,3194.44,3188.36,3194.44,2056564.0
1765455660,3194.43,3199.84,3194.43,3198.51,2395686.0
1765455840,3198.52,3201.0,3198.18,3198.71,2954050.0
1765456020,3198.7,3198.71,3195.59,3195.63,1797890.0
1765456200,3195.63,3204.98,3195.62,3203.96,3500300.0
1765456380,3203.96,3206.0,3198.4,3199.32,3745222.0
1765456560,3199.32,3204.52,3198.15,3201.31,3168390.0
1765456740,3201.69,3205.14,3199.11,3199.44,4311390.0
1765456920,3199.43,3203.44,3198.36,3202.75,1784954.0
1765457100,3202.75,3204.83,3201.02,3201.02,2153630.0
1765457280,3201.01,3203.11,3200.47,3200.47,1051768.0
1765457460,3200.48,3201.54,3198.66,3198.67,1007234.0
1765457640,3198.67,3199.91,3196.42,3196.86,1150432.0
1765457820,3196.86,3198.51,3196.86,3197.71,1967646.0
1765458000,3197.7,3202.52,3197.64,3201.49,1702476.0
1765458180,3201.49,3202.47,3199.84,3200.54,1178658.0
1765458360,3200.54,3202.28,3196.49,3197.62,1955480.0
1765458540,3197.62,3199.08,3196.81,3197.49,1023560.0
1765458720,3197.48,3199.58,3197.02,3197.67,1200922.0
1765458900,3197.68,3198.81,3195.55,3196.12,2729240.0
1765459080,3196.12,3198.08,3194.1,3197.0,1829874.0
1765459260,3197.0,3201.9,3195.7,3196.86,1830028.0
1765459440,3196.86,3200.48,3196.42,3200.0,1371948.0
1765459620,3200.0,3200.52,3197.5,3197.5,1933896.0
1765459800,3197.5,3198.78,3195.96,3196.01,1935248.0
1765459980,3196.0,3196.01,3186.88,3195.8,6475526.0
1765460160,3195.93,3200.0,3195.12,3199.0,2042188.0
1765460340,3199.01,3199.01,3192.94,3198.45,1681234.0
1765460520,3198.45,3198.45,3191.03,3192.21,1379606.0
1765460700,3192.22,3192.82,3188.71,3189.5,2520312.0
1765460880,3189.5,3191.77,3188.33,3189.66,2038056.0
1765461060,3189.77,3195.25,3186.86,3194.48,2836190.0
1765461240,3194.49,3194.49,3187.85,3190.18,1525706.0
1765461420,3190.17,3191.78,3189.1,3190.53,1929644.0
1765461600,3190.54,3190.71,3188.25,3188.67,1114798.0
1765461780,3188.63,3192.96,3188.15,3190.28,3055550.0
1765461960,3190.28,3190.28,3187.0,3189.45,1444952.0
1765462140,3189.45,3189.83,3186.31,3189.33,1848100.0
1765462320,3189.33,3192.72,3188.61,3192.31,2620146.0
1765462500,3192.11,3194.27,3191.67,3193.92,4121158.0
1765462680,3193.93,3194.55,3190.1,3190.1,6697708.0
1765462860,3190.1,3192.5,3189.34,3190.59,4598764.0
1765463040,3190.6,3193.25,3190.14,3190.22,1368736.0
1765463220,3190.21,3190.22,3182.57,3184.15,5803104.0
1765463400,3183.63,3186.2,3146.43,3179.81,62341622.0
1765463580,3179.36,3181.58,3165.71,3180.76,14151772.0
1765463760,3181.58,3193.04,3181.34,3189.55,16992538.0
1765463940,3189.56,3194.4,3185.71,3193.05,11971840.0
1765464120,3192.33,3194.55,3178.41,3186.91,13451346.0
1765464300,3186.78,3190.0,3182.25,3184.04,9771070.0
1765464480,3183.09,3183.09,3158.16,3161.57,28787674.0
1765464660,3161.5,3170.61,3159.03,3160.0,17952690.0
1765464840,3160.01,3160.01,3144.0,3147.59,30230020.0
1765465020,3147.2,3171.89,3147.2,3158.99,16431816.0
1765465200,3158.33,3163.41,3153.43,3157.92,12489594.0
1765465380,3157.92,3170.03,3156.59,3167.6,13510992.0
1765465560,3167.88,3182.99,3167.88,3178.75,21626180.0
1765465740,3179.01,3180.95,3168.0,3176.79,12288734.0
1765465920,3176.8,3184.69,3176.65,3179.24,10662456.0
1765466100,3178.23,3182.94,3169.2,3182.19,9055504.0
1765466280,3182.19,3191.98,3181.96,3189.56,10541014.0
1765466460,3189.58,3192.1,3179.84,3189.84,9441508.0
1765466640,3190.0,3208.71,3189.4,3192.54,24444272.0
1765466820,3192.68,3199.24,3187.0,3188.58,8869552.0
1765467000,3188.57,3190.42,3176.54,3180.85,12498438.0
1765467180,3180.85,3183.15,3173.88,3178.99,5651336.0
1765467360,3179.04,3181.2,3166.56,3169.36,14149686.0
1765467540,3169.99,3171.5,3161.47,3171.49,15272220.0
1765467720,3171.4,3174.02,3165.81,3169.21,10019064.0
1765467900,3169.22,3184.9,3168.04,3178.49,14598040.0
1765468080,3179.11,3180.01,3168.66,3170.83,5633604.0
1765468260,3170.39,3177.0,3166.12,3176.51,5930246.0
1765468440,3176.52,3183.08,3172.26,3179.23,6560432.0
1765468620,3179.23,3182.7,3176.07,3177.87,2260836.0
1765468800,3177.71,3183.59,3174.26,3174.41,5309188.0
1765468980,3174.73,3180.75,3169.45,3172.08,5759854.0
1765469160,3172.4,3173.31,3166.63,3167.62,5613110.0
1765469340,3167.05,3167.62,3158.5,3159.26,17452670.0
1765469520,3159.29,3160.45,3156.48,3158.21,10959724.0
1765469700,3157.88,3160.42,3154.18,3156.74,9483856.0
1765469880,3156.73,3167.15,3154.45,3166.65,9991556.0
1765470060,3167.17,3169.75,3160.91,3169.59,4666488.0
1765470240,3169.74,3174.99,3165.07,3171.47,7715598.0
1765470420,3171.34,3174.73,3164.86,3169.05,3995872.0
1765470600,3168.45,3171.94,3158.85,3161.78,6778610.0
1765470780,3161.78,3166.99,3161.0,3162.88,3814812.0
1765470960,3162.88,3179.83,3161.67,3177.28,9175784.0
1765471140,3177.11,3190.54,3176.26,3190.01,9389620.0
1765471320,3189.76,3192.68,3185.52,3186.7,9443608.0
1765471500,3187.26,3196.12,3186.12,3187.47,6762796.0
1765471680,3186.22,3188.4,3182.06,3183.6,4675886.0
1765471860,3183.7,3184.14,3174.78,3177.62,5226768.0
1765472040,3177.69,3179.58,3173.46,3175.35,3445674.0
1765472220,3175.23,3175.59,3168.54,3173.9,6699718.0
1765472400,3173.99,3176.42,3166.91,3169.21,3710830.0
1765472580,3169.2,3177.74,3168.52,3175.13,3073378.0
1765472760,3175.06,3175.06,3169.3,3169.99,3057652.0
1765472940,3169.99,3177.68,3168.0,3170.8,2981458.0
1765473120,3171.14,3179.68,3168.59,3177.28,3020432.0
1765473300,3176.24,3181.09,3175.2,3178.73,2029210.0
1765473480,3178.74,3185.84,3177.66,3185.16,2755358.0
1765473660,3185.16,3188.57,3182.0,3188.57,3207652.0
1765473840,3188.56,3194.77,3187.86,3194.76,6290436.0
1765474020,3194.76,3197.95,3192.0,3193.34,10377116.0
1765474200,3193.35,3197.87,3190.83,3191.36,5237384.0
1765474380,3191.8,3193.07,3188.1,3189.44,3392260.0
1765474560,3189.44,3202.92,3189.44,3195.65,11561418.0
1765474740,3195.32,3197.9,3186.05,3186.22,7896438.0
1765474920,3186.33,3189.5,3181.0,3184.21,8796524.0
1765475100,3184.22,3189.38,3183.68,3184.91,3473002.0
1765475280,3184.91,3185.44,3179.46,3181.13,5713498.0
1765475460,3180.69,3185.88,3179.66,3184.43,3276618.0
1765475640,3184.44,3185.88,3182.12,3184.66,1454928.0
1765475820,3184.66,3184.67,3177.58,3180.47,1842298.0
1765476000,3180.48,3188.4,3178.2,3188.33,2292978.0
1765476180,3187.58,3197.0,3186.27,3196.99,4258308.0
1765476360,3197.0,3198.0,3189.49,3190.99,3445832.0
1765476540,3190.98,3192.15,3188.29,3189.89,980782.0
1765476720,3189.99,3198.87,3189.99,3194.36,2964970.0
1765476900,3195.14,3197.68,3193.13,3194.02,2053808.0
1765477080,3193.91,3201.16,3193.52,3199.32,4436506.0
1765477260,3199.31,3201.31,3191.3,3191.7,4289038.0
1765477440,3191.48,3199.86,3191.35,3195.33,2694288.0
1765477620,3194.82,3200.59,3194.4,3200.18,1579822.0
1765477800,3200.09,3200.28,3195.0,3196.0,2255504.0
1765477980,3195.82,3202.0,3194.26,3201.84,2083506.0
1765478160,3201.83,3205.98,3198.59,3199.04,6887596.0
1765478340,3198.17,3202.42,3196.08,3201.6,2878382.0
1765478520,3201.61,3230.71,3201.47,3230.65,28991480.0
1765478700,3231.24,3232.6,3219.44,3230.16,16375684.0
1765478880,3230.15,3230.16,3210.0,3218.54,19689666.0
1765479060,3218.54,3218.55,3189.24,3199.75,26075736.0
1765479240,3199.75,3200.9,3195.0,3198.64,8188056.0
1765479420,3198.64,3203.53,3194.66,3201.58,7886176.0
1765479600,3202.1,3214.81,3200.69,3207.37,11085818.0
1765479780,3207.38,3211.35,3199.37,3199.8,5622006.0
1765479960,3200.0,3201.27,3188.87,3189.3,7363128.0
1765480140,3189.19,3198.89,3187.85,3194.54,3919144.0
1765480320,3194.54,3199.84,3190.79,3199.8,2427820.0
1765480500,3199.78,3199.78,3193.74,3199.7,2333998.0
1765480680,3199.69,3208.19,3197.88,3197.88,4651436.0
1765480860,3198.0,3211.89,3193.9,3210.66,6888924.0
1765481040,3210.79,3211.32,3200.98,3203.88,2734020.0
1765481220,3203.88,3210.23,3202.21,3208.57,2471522.0
1765481400,3208.38,3215.66,3206.35,3215.3,3996402.0
1765481580,3215.31,3219.8,3210.23,3218.13,3998946.0
1765481760,3217.2,3226.8,3217.2,3222.5,8222064.0
1765481940,3222.5,3222.5,3212.62,3214.14,4611434.0
1765482120,3214.15,3217.58,3211.0,3215.53,3544606.0
1765482300,3215.54,3216.6,3211.36,3215.23,2848066.0
1765482480,3214.56,3219.63,3214.06,3217.38,1507822.0
1765482660,3217.38,3217.75,3201.93,3202.72,4448916.0
1765482840,3202.52,3204.51,3197.02,3202.52,5739562.0
1765483020,3202.72,3202.72,3188.31,3192.83,8347576.0
1765483200,3192.7,3201.29,3190.91,3200.24,4248428.0
1765483380,3200.25,3203.71,3196.92,3197.29,3902394.0
1765483560,3198.16,3209.26,3198.16,3208.26,3557566.0
1765483740,3207.49,3216.3,3206.23,3214.38,6144924.0
1765483920,3214.39,3217.71,3212.02,3213.58,4101996.0
1765484100,3213.58,3216.07,3209.44,3212.0,3076892.0
1765484280,3212.0,3212.79,3202.72,3203.05,3379050.0
1765484460,3203.05,3212.36,3203.05,3209.4,1596990.0
1765484640,3209.32,3209.88,3195.85,3196.73,5769844.0
1765484820,3196.84,3201.6,3195.61,3201.29,2014340.0
1765485000,3201.29,3207.06,3198.98,3205.1,2406420.0
1765485180,3206.14,3215.0,3205.06,3205.06,5887964.0
1765485360,3205.06,3210.28,3200.98,3209.21,4827282.0
1765485540,3209.22,3221.16,3209.02,3220.6,4758630.0
1765485720,3218.41,3220.35,3210.26,3214.33,6134478.0
1765485900,3214.33,3216.75,3208.58,3211.44,2814062.0
1765486080,3211.44,3215.87,3208.68,3213.8,1945030.0
1765486260,3213.8,3217.74,3212.64,3216.66,2003468.0
1765486440,3217.19,3225.24,3212.54,3223.65,5507930.0
1765486620,3223.7,3224.0,3215.05,3219.86,8094896.0
1765486800,3219.99,3227.51,3213.61,3216.15,8162434.0
1765486980,3216.37,3225.82,3215.75,3222.68,3209054.0
1765487160,3222.68,3236.0,3221.08,3232.18,14215532.0
1765487340,3232.09,3237.22,3227.57,3235.94,6580134.0
1765487520,3235.95,3242.44,3228.94,3231.99,10054584.0
1765487700,3231.98,3258.28,3231.98,3257.97,19053888.0
1765487880,3257.76,3264.0,3247.0,3247.49,11151910.0
1765488060,3247.0,3249.63,3241.71,3247.05,5129726.0
1765488240,3247.29,3250.59,3244.01,3245.2,5839116.0
1765488420,3245.2,3256.0,3241.92,3256.0,2970880.0
1765488600,3256.63,3268.17,3256.63,3268.0,13178502.0
1765488780,3268.26,3271.48,3256.99,3258.57,9509744.0
1765488960,3258.57,3261.61,3244.06,3247.27,5984704.0
1765489140,3247.26,3262.26,3247.26,3253.18,7571062.0
1765489320,3253.18,3267.51,3253.18,3264.86,2969464.0
1765489500,3265.08,3268.28,3258.6,3258.6,5503920.0
1765489680,3258.48,3259.86,3250.43,3258.29,7087296.0
1765489860,3258.3,3258.83,3248.35,3251.21,3612508.0
1765490040,3252.54,3254.8,3247.24,3252.81,2168616.0
1765490220,3252.81,3254.91,3246.21,3247.48,3233604.0
1765490400,3247.89,3258.19,3247.89,3249.4,3678956.0
1765490580,3249.4,3251.39,3247.56,3250.71,1914218.0
1765490760,3250.53,3254.99,3248.27,3254.78,1683204.0
1765490940,3254.79,3255.2,3251.32,3253.15,1451802.0
1765491120,3253.15,3262.57,3251.3,3259.58,3153630.0
1765491300,3260.99,3264.05,3244.58,3246.14,3666134.0
1765491480,3245.92,3247.82,3242.0,3242.09,4163808.0
1765491660,3242.1,3243.24,3231.53,3235.67,6350308.0
1765491840,3235.44,3238.5,3230.71,3237.57,3168770.0
1765492020,3237.57,3238.59,3229.2,3237.01,3136392.0
1765492200,3237.01,3240.99,3231.19,3240.99,1976320.0
1765492380,3240.99,3246.79,3240.94,3240.96,5817768.0
1765492560,3240.95,3246.22,3240.95,3244.11,1430672.0
1765492740,3244.11,3247.65,3234.19,3236.47,4982950.0
1765492920,3236.56,3238.92,3233.28,3238.42,1810298.0
1765493100,3238.42,3238.62,3230.62,3232.32,1645594.0
1765493280,3232.33,3236.94,3227.81,3234.83,2286424.0
1765493460,3234.82,3235.17,3231.73,3231.73,865628.0
1765493640,3231.73,3236.01,3231.73,3233.71,1286222.0
1765493820,3233.71,3241.47,3233.48,3236.46,2967394.0
1765494000,3237.08,3243.75,3234.38,3236.66,3722624.0
1765494180,3236.65,3241.44,3233.22,3240.47,1583484.0
1765494360,3240.85,3242.23,3232.67,3233.47,2889470.0
1765494540,3233.46,3233.47,3221.81,3229.32,7531248.0
1765494720,3229.8,3233.54,3226.0,3226.56,3718652.0
1765494900,3226.56,3230.39,3225.06,3228.45,1902420.0
1765495080,3228.45,3233.77,3226.73,3233.77,2302984.0
1765495260,3233.72,3236.49,3230.82,3232.49,1759814.0
1765495440,3232.5,3233.14,3229.25,3230.99,1116934.0
1765495620,3231.0,3231.6,3228.65,3229.97,933556.0
1765495800,3229.97,3233.41,3227.11,3233.4,1729226.0
1765495980,3233.41,3239.63,3233.01,3238.04,1983998.0
1765496160,3238.05,3240.0,3236.6,3239.4,1203484.0
1765496340,3239.4,3240.22,3235.96,3238.2,929910.0
1765496520,3238.2,3239.87,3237.73,3239.31,738040.0
1765496700,3239.3,3241.83,3235.64,3236.4,1708408.0
1765496880,3236.5,3238.27,3235.0,3238.0,844430.0
1765497060,3237.99,3241.53,3235.0,3235.18,1803876.0
1765497240,3235.19,3236.06,3230.8,3235.57,1481188.0
1765497420,3235.56,3236.09,3234.34,3235.78,1202466.0
1765497600,3235.78,3238.0,3233.2,3237.04,2549384.0
1765497780,3236.89,3237.4,3230.08,3231.52,2519930.0
1765497960,3231.53,3234.78,3230.74,3232.6,1031488.0
1765498140,3232.51,3232.82,3230.36,3231.06,1176746.0
1765498320,3230.9,3230.9,3227.87,3229.14,1202688.0
1765498500,3229.13,3234.86,3228.83,3234.55,1392980.0
1765498680,3234.55,3243.64,3234.33,3243.51,3604946.0
1765498860,3243.64,3244.71,3236.0,3236.01,2222150.0
1765499040,3236.37,3238.62,3232.86,3235.48,1086486.0
1765499220,3235.47,3235.48,3232.5,3234.48,1093200.0
1765499400,3234.66,3236.18,3230.6,3232.14,1508384.0
1765499580,3232.13,3233.9,3230.52,3232.49,1425720.0
1765499760,3232.48,3235.37,3231.27,3234.24,1089354.0
1765499940,3234.52,3236.76,3233.09,3233.85,1325774.0
1765500120,3234.04,3234.29,3228.63,3229.19,1546472.0
1765500300,3229.2,3231.42,3227.07,3227.58,1321314.0
1765500480,3227.59,3227.59,3222.0,3225.49,4644632.0
1765500660,3225.49,3225.49,3213.65,3214.8,7690156.0
1765500840,3215.35,3215.42,3206.25,3211.86,10025584.0
1765501020,3211.87,3212.72,3184.94,3187.75,17262724.0
1765501200,3187.6,3205.71,3187.6,3202.5,7040212.0
1765501380,3203.44,3206.25,3195.0,3205.25,4587706.0
1765501560,3205.26,3209.0,3202.24,3207.78,3303292.0
1765501740,3207.78,3211.84,3207.19,3209.59,2654622.0
1765501920,3209.59,3215.24,3206.26,3213.09,4123480.0
1765502100,3212.8,3224.6,3212.8,3224.02,6112586.0
1765502280,3224.01,3232.54,3222.59,3229.76,7457978.0
1765502460,3229.76,3232.07,3226.09,3231.43,3813412.0
1765502640,3231.49,3234.8,3227.67,3227.67,3398378.0
1765502820,3227.67,3232.0,3227.23,3231.9,1709646.0
1765503000,3231.23,3240.69,3228.66,3236.99,5187860.0
1765503180,3236.99,3244.89,3236.0,3237.91,5026662.0
1765503360,3238.28,3238.28,3232.63,3235.99,1910574.0
1765503540,3236.0,3239.22,3235.57,3238.01,1636940.0
1765503720,3238.01,3241.86,3233.0,3233.14,2287956.0
1765503900,3233.14,3237.81,3230.6,3233.55,2432224.0
1765504080,3233.45,3233.46,3228.99,3229.71,3160760.0
1765504260,3229.65,3231.47,3227.31,3228.24,1730344.0
1765504440,3228.23,3234.55,3228.23,3234.55,1530198.0
1765504620,3234.55,3236.63,3225.61,3233.08,2594182.0
1765504800,3232.95,3233.66,3225.84,3227.24,3036078.0
1765504980,3227.0,3232.95,3226.27,3230.11,1166336.0
1765505160,3230.1,3233.76,3228.44,3233.52,1664542.0
1765505340,3233.52,3244.0,3232.06,3242.27,9795350.0
1765505520,3242.22,3253.08,3242.22,3246.55,13345138.0
1765505700,3246.54,3248.56,3244.73,3248.24,3953678.0
1765505880,3248.56,3250.67,3244.0,3248.46,3221728.0
1765506060,3249.09,3252.47,3246.0,3246.68,3355698.0
1765506240,3246.67,3251.93,3246.2,3247.26,3456230.0
1765506420,3247.26,3249.72,3246.69,3247.2,1274110.0
1765506600,3247.19,3251.01,3245.19,3247.6,1900098.0
1765506780,3247.9,3248.04,3242.34,3246.61,3623734.0
1765506960,3246.61,3250.42,3245.18,3249.19,2478540.0
1765507140,3249.48,3249.89,3245.99,3249.55,1081068.0
1765507320,3249.55,3249.65,3246.59,3248.03,2467786.0
1765507500,3248.02,3249.58,3244.64,3249.58,2095246.0
1765507680,3249.57,3259.06,3248.91,3251.12,9546426.0
1765507860,3251.1,3256.0,3248.86,3255.55,5999502.0
1765508040,3255.56,3264.36,3255.01,3258.15,8433800.0
1765508220,3258.16,3259.66,3256.0,3257.04,2353930.0
1765508400,3257.03,3258.4,3255.01,3255.25,2313234.0
1765508580,3255.25,3262.35,3255.25,3260.86,4027868.0
1765508760,3261.14,3262.79,3258.11,3259.81,2531034.0
1765508940,3259.8,3260.36,3253.12,3253.48,1756960.0
1765509120,3253.47,3255.62,3251.57,3252.13,2638280.0
1765509300,3252.12,3253.0,3240.54,3246.75,5488898.0
1765509480,3246.4,3247.97,3238.57,3239.75,4143584.0
1765509660,3239.74,3240.62,3237.12,3239.21,2618554.0
1765509840,3239.0,3241.46,3237.96,3240.93,2326358.0
1765510020,3240.93,3240.98,3239.04,3240.66,1355022.0
1765510200,3240.66,3242.78,3238.0,3241.59,1823018.0
1765510380,3241.79,3243.86,3237.29,3243.06,3165338.0
1765510560,3243.04,3246.56,3241.21,3246.15,2616090.0
1765510740,3246.16,3248.69,3245.13,3246.46,1827744.0
1765510920,3246.46,3247.77,3245.0,3247.0,767466.0
1765511100,3246.99,3247.99,3245.17,3246.05,991316.0
1765511280,3245.83,3247.35,3244.23,3246.0,746202.0
1765511460,3246.0,3249.42,3246.0,3247.4,1596536.0
1765511640,3247.18,3247.2,3243.5,3245.1,1097610.0
1765511820,3245.1,3245.27,3243.11,3244.03,631656.0
1765512000,3243.59,3246.14,3242.38,3244.31,1127798.0
1765512180,3244.31,3248.49,3242.67,3244.5,2251396.0
1765512360,3244.49,3244.8,3241.5,3243.0,936948.0
1765512540,3243.01,3244.61,3242.62,3243.29,562024.0
1765512720,3243.3,3243.61,3242.0,3243.19,763164.0
1765512900,3243.18,3244.46,3241.56,3242.89,1018324.0
1765513080,3242.89,3244.31,3239.53,3240.66,2643570.0
1765513260,3241.03,3241.7,3239.61,3240.44,1828952.0
1765513440,3240.35,3244.0,3240.35,3243.0,988378.0
1765513620,3243.0,3243.01,3241.04,3241.65,431766.0
1765513800,3241.65,3243.18,3240.18,3240.19,879436.0
1765513980,3240.18,3241.67,3238.88,3240.14,1210440.0
1765514160,3240.27,3242.01,3239.83,3240.82,643860.0
1765514340,3240.82,3241.99,3240.31,3241.2,726932.0
1765514520,3241.2,3243.54,3240.15,3243.53,1892596.0
1765514700,3243.53,3247.0,3243.53,3245.01,2288668.0
1765514880,3245.01,3246.2,3243.92,3245.73,1011930.0
1765515060,3245.73,3248.55,3244.57,3247.35,2965682.0
1765515240,3247.0,3249.99,3246.96,3247.43,3169200.0
1765515420,3246.84,3247.33,3244.98,3246.0,1320796.0
1765515600,3246.01,3250.38,3246.01,3249.01,1791504.0
1765515780,3249.01,3249.99,3247.42,3249.51,1159504.0
1765515960,3249.51,3249.99,3246.99,3247.81,1155058.0
1765516140,3248.13,3248.84,3240.01,3243.33,2578998.0
1765516320,3243.34,3243.7,3237.89,3237.89,1705092.0
1765516500,3237.9,3241.95,3237.9,3241.72,1697036.0
1765516680,3241.72,3242.39,3240.63,3240.73,1306342.0
1765516860,3241.22,3241.62,3231.66,3233.68,6212940.0
1765517040,3233.69,3235.0,3231.25,3234.1,5239996.0
1765517220,3234.1,3234.88,3232.11,3234.6,2210794.0
1765517400,3234.6,3237.79,3233.56,3237.15,2488294.0
1765517580,3237.15,3237.96,3234.0,3237.0,723014.0
1765517760,3237.42,3241.23,3236.03,3240.78,1373002.0
1765517940,3240.79,3243.43,3240.78,3242.87,1645766.0
1765518120,3242.87,3244.0,3242.06,3242.91,705306.0
1765518300,3242.91,3245.44,3242.58,3244.45,930518.0
1765518480,3244.44,3249.21,3244.28,3244.4,2049502.0
1765518660,3244.41,3245.66,3243.24,3244.84,1944946.0
1765518840,3244.85,3246.58,3243.24,3246.22,864874.0
1765519020,3246.22,3247.41,3245.0,3246.31,716360.0
1765519200,3246.3,3255.0,3244.04,3254.01,4355562.0
1765519380,3253.7,3257.5,3251.42,3256.96,6112276.0
1765519560,3256.96,3260.28,3253.02,3257.42,5656782.0
1765519740,3257.43,3261.51,3255.85,3258.59,2747240.0
1765519920,3258.6,3263.24,3255.71,3262.99,3879872.0
1765520100,3262.98,3263.02,3258.16,3259.69,3824528.0
1765520280,3259.7,3263.5,3258.14,3260.81,2451890.0
1765520460,3260.8,3262.97,3258.7,3262.57,3617496.0
1765520640,3262.56,3262.57,3258.0,3258.23,2677392.0
1765520820,3258.23,3258.52,3255.0,3255.86,2567992.0
1765521000,3255.86,3258.01,3255.27,3256.49,2001326.0
1765521180,3256.49,3256.58,3253.15,3255.99,5263370.0
1765521360,3255.99,3256.97,3252.21,3253.2,4252038.0
1765521540,3253.2,3256.4,3252.91,3255.6,3595106.0
1765521720,3255.6,3255.6,3253.75,3254.0,3119664.0
1765521900,3254.0,3255.1,3247.79,3248.24,2949050.0
1765522080,3248.24,3250.63,3248.23,3250.63,2052726.0
1765522260,3250.98,3250.98,3248.39,3249.38,930676.0
1765522440,3249.38,3254.0,3249.38,3251.72,1057588.0
1765522620,3251.72,3253.2,3251.71,3252.92,529476.0
1765522800,3252.92,3253.21,3249.44,3249.45,949468.0
1765522980,3249.44,3252.0,3248.27,3250.45,1607250.0
1765523160,3250.45,3250.45,3248.11,3250.04,1061972.0
1765523340,3250.04,3252.76,3248.88,3252.63,815420.0
1765523520,3252.62,3253.03,3251.21,3251.23,835782.0
1765523700,3251.23,3252.3,3249.0,3249.2,770910.0
1765523880,3249.21,3251.42,3249.01,3250.37,656420.0
1765524060,3250.57,3252.04,3250.35,3250.36,755012.0
1765524240,3250.35,3251.25,3249.65,3251.0,443058.0
1765524420,3250.99,3254.5,3250.69,3253.07,1253480.0
1765524600,3253.07,3256.35,3252.76,3255.5,2130810.0
1765524780,3255.5,3255.5,3249.84,3249.88,1161460.0
1765524960,3249.74,3249.74,3241.38,3244.28,4407256.0
1765525140,3244.28,3250.02,3243.3,3248.46,4720780.0
1765525320,3248.46,3250.6,3248.22,3250.07,1149254.0
1765525500,3249.93,3250.34,3247.45,3247.47,823974.0
1765525680,3247.46,3247.74,3245.86,3247.32,1008576.0
1765525860,3247.32,3248.0,3246.0,3247.14,1229744.0
1765526040,3247.14,3247.55,3245.01,3246.13,1535588.0
1765526220,3246.13,3246.87,3244.53,3244.99,1139602.0
1765526400,3244.99,3245.5,3242.38,3243.31,3002380.0
1765526580,3243.29,3245.21,3243.19,3245.21,2179114.0
1765526760,3245.22,3246.43,3243.0,3244.91,1309240.0
1765526940,3244.91,3248.07,3243.45,3246.39,1881518.0
1765527120,3246.38,3249.0,3246.01,3247.25,1389556.0
1765527300,3247.55,3249.0,3246.4,3247.57,934110.0
1765527480,3247.57,3248.33,3242.47,3242.47,976944.0
1765527660,3242.0,3243.29,3240.0,3240.16,3821560.0
1765527840,3240.16,3241.12,3238.51,3238.83,2662282.0
1765528020,3238.83,3240.23,3235.44,3237.88,3761442.0
1765528200,3237.88,3238.1,3233.0,3236.05,5614264.0
1765528380,3236.39,3239.4,3234.17,3237.68,2347900.0
1765528560,3237.67,3237.68,3235.51,3236.0,1758152.0
1765528740,3235.99,3239.52,3235.99,3237.0,1530264.0
1765528920,3237.0,3238.78,3236.96,3237.51,904204.0
1765529100,3237.51,3238.97,3234.41,3238.96,2420156.0
1765529280,3238.97,3243.74,3237.83,3241.31,2190518.0
1765529460,3241.32,3244.6,3241.32,3242.99,1514880.0
1765529640,3243.0,3246.44,3242.66,3243.36,3481654.0
1765529820,3242.74,3243.96,3241.0,3243.79,711200.0
1765530000,3243.29,3247.41,3243.29,3247.37,3372026.0
1765530180,3247.37,3247.37,3241.09,3242.99,1816784.0
1765530360,3242.81,3243.36,3239.24,3239.24,1155502.0
1765530540,3238.87,3243.09,3237.64,3241.95,2072938.0
1765530720,3242.38,3245.13,3241.08,3244.72,1004008.0
1765530900,3244.73,3246.99,3244.73,3246.7,1833594.0
1765531080,3246.71,3249.44,3245.13,3246.67,2403720.0
1765531260,3246.66,3247.64,3241.49,3244.16,1763564.0
1765531440,3244.16,3245.02,3243.17,3243.18,1707702.0
1765531620,3243.17,3244.28,3232.01,3233.14,2488888.0
1765531800,3232.99,3240.21,3232.99,3240.21,4266106.0
1765531980,3240.21,3241.63,3238.08,3239.08,1307234.0
1765532160,3239.09,3240.17,3236.81,3236.99,1221136.0
1765532340,3237.0,3241.18,3236.26,3241.18,2081058.0
1765532520,3241.17,3242.53,3239.74,3240.5,1013300.0
1765532700,3240.8,3242.28,3238.81,3242.28,1187910.0
1765532880,3242.27,3252.65,3241.65,3252.2,5958546.0
1765533060,3252.08,3253.95,3247.37,3247.95,4104336.0
1765533240,3247.59,3251.91,3246.26,3249.97,2581158.0
1765533420,3249.97,3252.95,3249.0,3249.73,2649592.0
1765533600,3249.46,3252.0,3248.43,3249.41,2197188.0
1765533780,3249.41,3252.0,3248.64,3250.75,1435486.0
1765533960,3250.74,3252.3,3250.0,3251.3,1025758.0
1765534140,3251.3,3254.5,3250.56,3250.98,2489668.0
1765534320,3250.98,3252.16,3250.45,3251.12,1057622.0
1765534500,3251.11,3252.69,3245.22,3246.44,4496776.0
1765534680,3246.44,3246.44,3243.15,3244.38,2096230.0
1765534860,3244.51,3246.72,3242.67,3245.98,1528622.0
1765535040,3245.98,3247.32,3245.25,3246.24,1706320.0
1765535220,3246.25,3247.61,3246.0,3246.55,1511866.0
1765535400,3246.56,3248.02,3244.0,3244.0,2305844.0
1765535580,3244.0,3245.9,3243.7,3244.84,1523800.0
1765535760,3244.84,3245.62,3238.79,3241.99,3517802.0
1765535940,3242.1,3244.08,3242.1,3243.66,1091944.0
1765536120,3243.67,3244.84,3241.13,3243.55,1546220.0
1765536300,3243.55,3244.7,3242.32,3243.43,985958.0
1765536480,3243.43,3247.92,3243.43,3246.7,1842708.0
1765536660,3246.7,3246.7,3243.51,3244.58,2205094.0
1765536840,3244.32,3245.82,3243.61,3244.92,442092.0
1765537020,3244.93,3246.18,3242.3,3242.53,917664.0
1765537200,3242.54,3244.31,3238.14,3243.92,2226798.0
1765537380,3243.92,3244.47,3242.0,3242.39,587704.0
1765537560,3242.38,3242.38,3239.28,3239.87,985550.0
1765537740,3239.88,3239.89,3236.9,3239.28,2437008.0
1765537920,3239.28,3240.05,3236.35,3238.53,2092446.0
1765538100,3238.52,3238.53,3229.26,3230.38,7868590.0
1765538280,3230.49,3234.15,3225.6,3231.01,11096938.0
1765538460,3231.01,3232.43,3230.22,3231.14,2596318.0
1765538640,3231.22,3233.75,3230.01,3233.01,1531514.0
1765538820,3233.01,3234.48,3231.43,3232.17,1851412.0
1765539000,3231.96,3233.99,3231.95,3233.46,2546270.0
1765539180,3233.46,3236.5,3233.17,3235.24,3335070.0
1765539360,3235.24,3236.99,3233.55,3234.99,1246770.0
1765539540,3235.0,3238.66,3233.94,3238.01,1911914.0
1765539720,3238.01,3240.83,3237.61,3237.96,3903998.0
1765539900,3237.97,3237.98,3236.18,3236.43,817266.0
1765540080,3236.43,3237.91,3235.83,3237.2,738312.0
1765540260,3237.21,3237.83,3235.85,3237.45,450144.0
1765540440,3237.45,3238.24,3236.01,3237.74,543396.0
1765540620,3238.0,3239.02,3237.65,3237.9,906382.0
1765540800,3241.17,3241.17,3235.06,3235.32,2949678.0
1765540980,3235.32,3237.51,3234.09,3235.45,2133818.0
1765541160,3235.45,3236.78,3234.05,3236.46,2297592.0
1765541340,3236.17,3237.31,3235.6,3237.15,781008.0
1765541520,3237.15,3238.22,3235.69,3236.65,1098568.0
1765541700,3236.64,3238.79,3236.28,3237.77,2124914.0
1765541880,3237.77,3238.5,3234.96,3237.39,1614518.0
1765542060,3237.38,3240.36,3237.34,3238.14,1260788.0
1765542240,3238.14,3239.0,3234.18,3234.78,2430084.0
1765542420,3234.79,3235.0,3233.38,3234.99,1813022.0
1765542600,3234.99,3238.16,3234.13,3236.46,2304260.0
1765542780,3236.47,3237.78,3235.01,3235.02,1280462.0
1765542960,3235.02,3238.35,3231.75,3237.97,3560802.0
1765543140,3237.97,3237.97,3233.66,3233.83,2039970.0
1765543320,3233.82,3236.16,3232.49,3234.69,1996904.0
1765543500,3234.69,3236.57,3232.95,3236.57,1676156.0
1765543680,3236.57,3243.33,3235.36,3242.7,4446194.0
1765543860,3242.69,3244.55,3241.16,3243.66,4167462.0
1765544040,3243.67,3247.8,3242.55,3245.18,4630990.0
1765544220,3245.18,3248.01,3244.29,3245.91,3535460.0
1765544400,3245.85,3246.4,3243.53,3245.94,1523178.0
1765544580,3245.94,3245.94,3242.34,3244.26,1452424.0
1765544760,3244.25,3245.56,3242.42,3245.07,1556112.0
1765544940,3245.15,3245.15,3242.89,3243.6,1106958.0
1765545120,3243.59,3246.27,3243.59,3244.83,1876340.0
1765545300,3244.83,3247.38,3242.24,3245.83,1659172.0
1765545480,3245.73,3250.27,3245.26,3248.63,3490640.0
1765545660,3248.63,3249.12,3247.4,3248.87,1135234.0
1765545840,3248.87,3248.87,3243.84,3243.84,1443806.0
1765546020,3243.84,3244.55,3237.95,3240.01,2951322.0
1765546200,3239.45,3243.92,3239.45,3240.0,1439444.0
1765546380,3240.01,3244.21,3240.0,3241.93,669958.0
1765546560,3241.92,3245.0,3241.85,3243.26,1071138.0
1765546740,3243.26,3244.0,3242.32,3242.83,624260.0
1765546920,3242.83,3243.97,3236.04,3237.84,5484520.0
1765547100,3237.85,3239.72,3237.49,3238.82,954564.0
1765547280,3238.83,3242.76,3238.82,3239.0,1051044.0
1765547460,3239.01,3240.74,3238.12,3238.47,1161850.0
1765547640,3238.33,3239.74,3238.12,3238.86,500994.0
1765547820,3238.85,3241.12,3237.73,3241.01,1603120.0
1765548000,3241.01,3241.01,3238.23,3238.41,1383624.0
1765548180,3238.42,3238.95,3236.54,3237.4,1253070.0
1765548360,3237.41,3238.0,3235.85,3236.82,945050.0
1765548540,3236.52,3236.52,3234.01,3234.23,2339552.0
1765548720,3233.74,3236.88,3233.39,3234.24,1368610.0
1765548900,3234.23,3234.82,3230.75,3233.59,2370280.0
1765549080,3233.58,3236.69,3232.68,3236.63,4251542.0
1765549260,3236.62,3239.34,3233.33,3233.33,3321772.0
1765549440,3233.33,3233.72,3226.45,3226.87,5699110.0
1765549620,3226.87,3226.87,3222.0,3223.22,9980364.0
1765549800,3223.22,3239.4,3214.12,3236.79,29553880.0
1765549980,3235.81,3238.85,3229.76,3233.12,9620138.0
1765550160,3233.11,3246.69,3231.89,3243.26,9886534.0
1765550340,3243.02,3243.03,3228.81,3236.42,8755978.0
1765550520,3236.25,3237.45,3224.38,3229.95,8056756.0
1765550700,3229.21,3236.3,3227.34,3232.78,9212656.0
1765550880,3232.38,3232.38,3219.15,3222.36,9110728.0
1765551060,3222.36,3228.64,3217.64,3227.65,7990360.0
1765551240,3226.83,3233.6,3226.83,3233.33,5889366.0
1765551420,3234.1,3235.0,3229.7,3229.91,5953410.0
1765551600,3229.52,3230.36,3218.28,3223.22,5743672.0
1765551780,3223.15,3223.58,3212.19,3214.11,11672986.0
1765551960,3213.92,3219.74,3200.35,3204.18,24740052.0
1765552140,3204.8,3212.21,3200.62,3211.0,15246902.0
1765552320,3211.0,3212.99,3203.98,3205.0,4972924.0
1765552500,3205.01,3205.01,3194.23,3198.47,19057500.0
1765552680,3198.91,3207.4,3198.74,3204.54,7057838.0
1765552860,3204.5,3205.96,3197.69,3199.79,6057270.0
1765553040,3199.78,3199.78,3175.61,3177.93,33094976.0
1765553220,3177.9,3183.68,3150.9,3151.01,45097986.0
1765553400,3152.88,3163.43,3143.77,3149.0,42740738.0
1765553580,3148.55,3153.4,3109.0,3112.49,68824712.0
1765553760,3114.02,3130.92,3108.8,3119.59,47723992.0
1765553940,3118.55,3123.73,3086.81,3094.85,50411576.0
1765554120,3093.75,3107.76,3085.06,3107.55,31851750.0
1765554300,3106.6,3108.7,3091.0,3106.89,26909584.0
1765554480,3107.51,3117.0,3098.48,3099.68,21452410.0
1765554660,3099.68,3100.44,3074.79,3079.31,35283626.0
1765554840,3078.4,3084.41,3071.95,3073.9,21491240.0
1765555020,3073.92,3079.79,3053.19,3070.34,59251332.0
1765555200,3069.34,3081.41,3060.17,3069.35,28996356.0
1765555380,3068.94,3070.21,3057.07,3061.62,30304954.0
1765555560,3061.4,3082.0,3059.48,3077.12,26028012.0
1765555740,3077.27,3082.23,3064.0,3067.36,19966336.0
1765555920,3067.36,3075.95,3066.55,3071.77,15238578.0
1765556100,3071.77,3073.19,3059.23,3066.68,16107706.0
1765556280,3066.68,3069.61,3058.89,3059.53,13960968.0
1765556460,3059.44,3063.29,3040.0,3055.95,35150648.0
1765556640,3056.01,3079.56,3054.61,3077.91,18898836.0
1765556820,3077.93,3085.74,3076.12,3082.91,20238720.0
1765557000,3082.91,3084.35,3063.53,3064.61,14646302.0
1765557180,3064.62,3068.76,3059.83,3064.19,8880530.0
1765557360,3064.74,3067.35,3048.01,3052.9,17963442.0
1765557540,3052.12,3058.31,3048.68,3055.3,12787544.0
1765557720,3055.49,3057.82,3046.65,3052.95,10848942.0
1765557900,3053.16,3061.92,3049.13,3058.44,11996786.0
1765558080,3058.83,3066.01,3056.19,3065.35,8242148.0
1765558260,3065.29,3070.18,3062.41,3063.5,8478732.0
1765558440,3063.69,3069.74,3058.48,3065.7,6015488.0
1765558620,3065.96,3074.78,3061.9,3067.63,11543708.0
1765558800,3067.63,3072.59,3063.14,3068.72,6953262.0
1765558980,3067.79,3076.81,3066.05,3075.81,11166622.0
1765559160,3075.84,3096.24,3075.84,3088.0,26773444.0
1765559340,3086.54,3094.32,3082.85,3090.41,14278406.0
1765559520,3089.83,3092.99,3083.63,3085.04,6960044.0
1765559700,3084.3,3098.27,3083.64,3094.07,12927652.0
1765559880,3093.98,3094.12,3087.11,3089.68,7237162.0
1765560060,3089.69,3089.69,3077.73,3078.32,9225300.0
1765560240,3078.33,3080.57,3068.36,3069.1,7652208.0
1765560420,3068.9,3070.61,3061.34,3061.92,9601250.0
1765560600,3061.74,3067.92,3060.37,3067.92,9711544.0
1765560780,3068.0,3073.61,3063.23,3067.34,7121328.0
1765560960,3067.83,3076.05,3066.82,3071.84,5533098.0
1765561140,3071.84,3073.52,3066.04,3066.21,4975760.0
1765561320,3066.2,3072.48,3066.03,3070.61,3581496.0
1765561500,3070.41,3077.2,3069.54,3073.48,3259092.0
1765561680,3073.47,3074.71,3068.0,3068.0,2006464.0
1765561860,3068.01,3070.07,3065.16,3068.26,2178616.0
1765562040,3068.27,3071.19,3065.08,3068.58,2264168.0
1765562220,3068.16,3068.69,3063.3,3064.76,2788912.0
1765562400,3065.75,3070.15,3063.0,3069.69,2726832.0
1765562580,3069.69,3076.08,3069.43,3073.22,4311700.0
1765562760,3073.22,3077.21,3071.49,3073.77,3360590.0
1765562940,3074.27,3076.3,3072.44,3074.65,3432090.0
1765563120,3074.58,3090.78,3074.58,3080.45,9796916.0
1765563300,3080.75,3091.37,3080.1,3085.41,8091456.0
1765563480,3084.62,3088.42,3075.42,3077.11,4327880.0
1765563660,3077.1,3079.21,3070.22,3070.61,4603704.0
1765563840,3070.6,3079.29,3068.41,3076.46,7711724.0
1765564020,3076.47,3087.67,3076.47,3085.12,4845634.0
1765564200,3085.34,3088.98,3084.56,3084.85,3775686.0
1765564380,3084.75,3088.66,3083.25,3086.36,3191588.0
1765564560,3086.37,3091.53,3085.82,3091.29,2433386.0
1765564740,3090.95,3095.88,3089.87,3091.81,6488840.0
1765564920,3091.8,3096.45,3085.67,3085.75,4961992.0
1765565100,3085.76,3088.67,3082.86,3087.13,5297752.0
1765565280,3087.22,3095.15,3087.1,3090.5,2262158.0
1765565460,3090.51,3094.45,3090.0,3091.11,1886838.0
1765565640,3091.06,3093.99,3084.79,3084.95,2552620.0
1765565820,3084.95,3085.22,3077.84,3078.11,5768356.0
1765566000,3078.27,3079.4,3071.47,3072.2,4660836.0
1765566180,3072.21,3079.28,3067.81,3075.8,11880536.0
1765566360,3075.61,3075.61,3066.01,3069.87,8013676.0
1765566540,3069.86,3074.61,3069.73,3070.9,2345050.0
1765566720,3070.91,3072.85,3065.97,3068.07,2707610.0
1765566900,3068.07,3074.15,3066.83,3073.37,5304760.0
1765567080,3073.29,3074.83,3066.31,3074.44,2824696.0
1765567260,3074.43,3075.0,3069.17,3073.22,2305680.0
1765567440,3073.3,3080.96,3069.63,3069.9,5370342.0
1765567620,3069.91,3073.86,3069.42,3071.08,3246300.0
1765567800,3071.08,3074.95,3070.2,3070.2,2727012.0
1765567980,3070.51,3074.74,3069.43,3069.97,2803768.0
1765568160,3069.98,3070.37,3065.75,3070.08,4579400.0
1765568340,3070.9,3074.18,3068.45,3072.37,3362958.0
1765568520,3072.37,3073.31,3064.32,3066.68,3473922.0
1765568700,3066.69,3067.95,3062.0,3063.54,4169372.0
1765568880,3064.35,3067.72,3061.94,3067.72,5056904.0
1765569060,3067.71,3071.77,3066.55,3071.29,1807292.0
1765569240,3071.29,3072.9,3069.21,3069.21,1457364.0
1765569420,3069.22,3073.25,3064.85,3071.93,1842942.0
1765569600,3071.93,3074.54,3068.33,3072.29,2506808.0
1765569780,3072.3,3075.58,3067.86,3072.65,2640918.0
1765569960,3072.84,3073.83,3068.04,3068.04,1573874.0
1765570140,3067.71,3076.65,3067.0,3069.95,2402474.0
1765570320,3070.04,3071.88,3066.2,3067.57,1605690.0
1765570500,3067.42,3080.63,3066.67,3077.24,3660626.0
1765570680,3077.23,3081.48,3073.02,3073.02,3294862.0
1765570860,3073.02,3076.99,3072.01,3074.12,1596048.0
1765571040,3074.09,3075.25,3068.63,3069.31,1708134.0
1765571220,3069.31,3072.48,3069.31,3070.1,1314014.0
1765571400,3070.4,3073.8,3066.9,3070.62,2445618.0
1765571580,3070.86,3072.72,3068.69,3069.31,1382568.0
1765571760,3069.04,3069.75,3065.84,3068.9,1323530.0
1765571940,3070.35,3072.36,3070.1,3072.36,809864.0
1765572120,3072.35,3077.49,3072.35,3075.99,1606618.0
1765572300,3075.99,3082.01,3074.11,3081.99,2175544.0
1765572480,3081.74,3082.78,3076.39,3079.53,3476524.0
1765572660,3079.08,3082.33,3077.48,3081.26,1062124.0
1765572840,3081.89,3084.69,3080.25,3080.73,2166504.0
1765573020,3080.74,3083.66,3074.37,3080.14,8829848.0
1765573200,3080.48,3080.99,3077.69,3078.42,1948386.0
1765573380,3078.43,3084.85,3074.66,3083.96,3169708.0
1765573560,3083.77,3087.48,3083.26,3084.93,2779722.0
1765573740,3085.52,3086.6,3081.73,3084.48,2210990.0
1765573920,3084.08,3085.43,3082.82,3084.0,1012430.0
1765574100,3084.0,3084.95,3080.73,3081.92,940196.0
1765574280,3082.06,3083.45,3081.42,3083.21,585242.0
1765574460,3083.2,3083.72,3079.56,3079.7,2478786.0
1765574640,3079.69,3081.65,3077.9,3080.3,1119542.0
1765574820,3080.3,3083.89,3080.29,3083.88,862986.0
1765575000,3083.88,3087.0,3083.08,3086.16,1117210.0
1765575180,3086.15,3087.78,3085.27,3086.27,1357546.0
1765575360,3086.27,3088.41,3085.42,3086.13,1969992.0
1765575540,3086.13,3086.91,3083.92,3084.83,1306040.0
1765575720,3084.83,3087.0,3084.82,3085.58,586844.0
1765575900,3085.63,3088.43,3084.54,3088.13,2035182.0
1765576080,3088.28,3088.84,3084.17,3084.17,1623314.0
1765576260,3084.1,3084.1,3080.5,3082.16,1475052.0
1765576440,3082.17,3082.69,3080.34,3080.74,2946056.0
1765576620,3080.73,3081.94,3080.22,3080.74,1221360.0
1765576800,3080.0,3082.71,3078.83,3081.1,2152224.0
1765576980,3081.11,3082.52,3080.28,3081.14,718858.0
1765577160,3081.15,3083.55,3081.0,3083.55,572222.0
1765577340,3083.54,3087.48,3083.03,3086.86,1807918.0
1765577520,3086.85,3089.99,3085.78,3087.3,1208982.0
1765577700,3087.29,3088.03,3085.42,3087.02,1138742.0
1765577880,3087.04,3090.73,3086.32,3090.7,1804064.0
1765578060,3089.79,3090.8,3086.75,3086.75,1548238.0
1765578240,3086.0,3092.85,3086.0,3090.83,2302816.0
1765578420,3090.83,3092.61,3090.0,3091.54,1787320.0
1765578600,3091.55,3092.46,3086.79,3091.6,1358344.0
1765578780,3091.61,3092.55,3088.97,3090.74,1362362.0
1765578960,3090.74,3092.05,3089.82,3090.23,548660.0
1765579140,3090.24,3091.55,3088.02,3090.02,939470.0
1765579320,3090.02,3090.25,3088.0,3089.88,1473512.0
1765579500,3089.87,3090.73,3087.94,3087.94,460060.0
1765579680,3087.94,3088.0,3086.65,3086.66,429190.0
1765579860,3086.66,3088.29,3086.22,3086.49,750864.0
1765580040,3086.5,3088.91,3086.28,3088.91,523550.0
1765580220,3088.9,3091.99,3088.9,3091.9,711812.0
1765580400,3091.9,3093.96,3091.34,3093.96,1431168.0
1765580580,3093.96,3095.0,3092.76,3093.99,2010114.0
1765580760,3093.74,3094.39,3091.41,3092.26,1155284.0
1765580940,3092.15,3092.48,3091.58,3092.35,500734.0
1765581120,3092.35,3094.22,3090.67,3090.91,810554.0
1765581300,3090.98,3092.49,3089.97,3089.98,2053722.0
1765581480,3089.98,3091.51,3088.6,3089.3,691116.0
1765581660,3089.29,3091.0,3088.46,3088.82,628530.0
1765581840,3088.82,3090.5,3088.64,3088.77,544394.0
1765582020,3089.0,3089.82,3087.0,3087.12,830260.0
1765582200,3086.69,3088.44,3086.19,3087.98,799848.0
1765582380,3087.34,3087.5,3086.34,3086.45,498122.0
1765582560,3086.45,3086.62,3083.61,3084.97,2955122.0
1765582740,3084.98,3086.0,3083.24,3085.99,779054.0
1765582920,3086.0,3086.63,3085.99,3086.2,353342.0
1765583100,3086.2,3086.43,3084.85,3085.53,378510.0
1765583280,3085.53,3086.17,3084.86,3085.55,448864.0
1765583460,3085.54,3087.01,3084.45,3084.45,763636.0
1765583640,3084.45,3084.57,3081.9,3082.18,1195384.0
1765583820,3082.18,3083.82,3081.41,3083.34,1282588.0
1765584000,3083.33,3089.09,3083.33,3088.95,1872910.0
1765584180,3088.95,3092.77,3087.62,3091.4,2066792.0
1765584360,3091.4,3094.04,3089.2,3090.32,2438650.0
1765584540,3090.41,3092.44,3090.41,3091.47,608568.0
1765584720,3091.47,3091.47,3087.62,3088.56,1391384.0
1765584900,3088.56,3090.4,3088.48,3089.26,817546.0
1765585080,3089.26,3090.4,3088.0,3088.01,1092670.0
1765585260,3087.59,3090.88,3087.58,3090.19,537946.0
1765585440,3089.96,3089.97,3087.65,3087.84,242460.0
1765585620,3087.84,3087.84,3085.0,3085.55,809820.0
1765585800,3085.74,3085.75,3082.94,3082.95,1288498.0
1765585980,3082.95,3085.66,3082.79,3085.66,863570.0
1765586160,3085.66,3085.66,3084.73,3085.31,338038.0
1765586340,3085.3,3085.3,3082.87,3084.6,1126786.0
1765586520,3084.6,3084.91,3083.21,3084.27,540922.0
1765586700,3084.26,3084.27,3082.08,3082.71,727754.0
1765586880,3082.71,3084.0,3080.54,3083.65,674454.0
1765587060,3083.45,3083.79,3083.0,3083.27,495566.0
1765587240,3083.28,3086.18,3083.27,3084.85,414744.0
1765587420,3084.86,3085.56,3083.92,3084.93,478078.0
1765587600,3084.92,3085.98,3083.83,3083.83,542438.0
1765587780,3083.71,3087.76,3083.34,3086.91,812318.0
1765587960,3086.91,3087.69,3086.41,3087.68,594356.0
1765588140,3087.79,3089.09,3087.79,3088.82,789154.0
1765588320,3088.82,3089.26,3087.44,3087.89,847626.0
1765588500,3087.88,3088.49,3087.35,3087.91,541524.0
1765588680,3087.91,3088.99,3087.9,3088.4,382708.0
1765588860,3088.4,3088.75,3087.0,3087.36,500754.0
1765589040,3087.35,3088.35,3087.35,3087.36,329786.0
1765589220,3087.36,3088.99,3086.76,3088.48,458834.0
1765589400,3088.48,3088.48,3087.19,3087.19,267924.0
1765589580,3087.2,3088.23,3086.82,3087.66,440178.0
1765589760,3087.66,3087.66,3081.97,3083.57,1396652.0
1765589940,3083.58,3083.99,3080.86,3081.09,1611594.0
1765590120,3081.09,3082.14,3078.88,3079.12,2135800.0
1765590300,3079.12,3080.0,3077.0,3077.42,2257710.0
1765590480,3077.54,3080.87,3077.54,3080.16,1356928.0
1765590660,3080.17,3081.54,3078.66,3079.25,1054522.0
1765590840,3079.25,3081.76,3079.25,3081.46,2117726.0
1765591020,3081.47,3083.14,3081.11,3083.13,449352.0
1765591200,3083.2,3085.5,3083.19,3085.0,860018.0
1765591380,3085.01,3086.6,3083.06,3086.59,1158648.0
1765591560,3086.82,3088.0,3085.19,3085.42,1505214.0
1765591740,3085.42,3086.3,3084.72,3085.87,784988.0
1765591920,3085.88,3086.28,3084.12,3085.79,736954.0
1765592100,3085.79,3088.0,3085.4,3087.63,764544.0
1765592280,3087.63,3088.26,3087.12,3087.43,2095522.0
1765592460,3087.44,3088.0,3085.65,3086.28,807772.0
1765592640,3086.28,3087.83,3086.28,3086.67,428122.0
1765592820,3086.67,3087.43,3086.66,3087.3,495020.0
1765593000,3087.31,3087.31,3082.32,3082.67,1749354.0
1765593180,3082.67,3083.79,3082.41,3083.32,1592396.0
1765593360,3083.32,3085.78,3083.31,3085.1,729914.0
1765593540,3085.1,3086.73,3084.64,3084.99,897662.0
1765593720,3084.99,3086.32,3084.2,3084.23,732662.0
1765593900,3084.24,3085.65,3084.05,3084.47,403432.0
1765594080,3084.47,3084.98,3082.64,3084.0,657110.0
1765594260,3084.0,3084.51,3082.34,3083.01,631902.0
1765594440,3083.0,3084.57,3083.0,3084.05,372068.0
1765594620,3084.53,3084.74,3082.79,3083.15,832604.0
1765594800,3083.14,3084.49,3082.75,3084.49,1589160.0
1765594980,3084.49,3087.0,3084.48,3086.6,663126.0
1765595160,3086.61,3086.61,3084.85,3085.99,972114.0
1765595340,3085.99,3087.0,3085.99,3086.74,436052.0
1765595520,3086.74,3088.0,3086.5,3087.99,480202.0
1765595700,3088.0,3090.8,3087.99,3090.38,1994384.0
1765595880,3090.79,3091.2,3087.94,3089.12,880422.0
1765596060,3089.13,3090.76,3088.46,3089.42,1318260.0
1765596240,3089.42,3090.33,3088.48,3088.62,690288.0
1765596420,3088.62,3089.41,3088.5,3088.6,391746.0
1765596600,3088.61,3089.2,3086.97,3087.03,981118.0
1765596780,3087.02,3088.97,3087.02,3088.96,438364.0
1765596960,3088.97,3091.72,3087.84,3090.44,2652112.0
1765597140,3090.44,3091.55,3089.88,3090.36,978484.0
1765597320,3090.37,3090.9,3089.25,3090.04,611362.0
1765597500,3090.04,3091.2,3089.41,3089.41,834352.0
1765597680,3089.42,3089.5,3088.59,3089.5,307840.0
1765597860,3089.49,3089.5,3087.95,3087.95,423952.0
1765598040,3087.95,3088.45,3087.58,3087.59,340278.0
1765598220,3087.58,3088.46,3087.5,3088.46,624534.0
1765598400,3088.46,3089.01,3087.59,3088.39,403966.0
1765598580,3088.39,3089.15,3087.06,3087.81,892316.0
1765598760,3087.8,3088.34,3087.0,3088.11,558090.0
1765598940,3088.02,3088.33,3087.11,3087.11,678200.0
1765599120,3087.11,3088.12,3086.81,3087.67,593286.0
1765599300,3087.68,3088.33,3086.87,3088.25,552314.0
1765599480,3088.25,3089.04,3086.27,3089.04,1413382.0
1765599660,3089.04,3089.16,3087.39,3088.59,1089968.0
1765599840,3088.59,3090.0,3088.59,3089.21,427602.0
1765600020,3089.21,3089.89,3086.39,3086.61,956240.0
1765600200,3086.61,3087.16,3084.26,3084.8,818242.0
1765600380,3084.79,3087.94,3084.77,3087.93,453510.0
1765600560,3087.94,3090.46,3087.05,3090.46,928382.0
1765600740,3090.46,3090.46,3088.53,3088.92,655058.0
1765600920,3088.92,3089.95,3088.55,3089.25,435516.0
1765601100,3089.25,3090.6,3089.06,3090.12,1480312.0
1765601280,3090.12,3090.19,3089.76,3090.17,417282.0
1765601460,3090.17,3090.18,3088.72,3090.16,459760.0
1765601640,3090.16,3090.35,3088.77,3088.93,507808.0
1765601820,3089.0,3089.6,3087.81,3088.36,893458.0
1765602000,3088.36,3090.24,3087.62,3089.31,1632496.0
1765602180,3089.3,3089.48,3088.9,3088.92,324124.0
1765602360,3088.92,3089.64,3088.62,3088.63,385046.0
1765602540,3088.62,3089.06,3087.64,3088.22,1146880.0
1765602720,3088.23,3088.66,3088.19,3088.48,344376.0
1765602900,3088.49,3089.0,3088.47,3088.48,592030.0
1765603080,3088.48,3088.48,3086.25,3086.33,1970330.0
1765603260,3086.33,3087.36,3086.29,3087.36,405918.0
1765603440,3087.35,3087.91,3087.09,3087.19,523476.0
1765603620,3087.2,3088.17,3087.19,3087.8,1276652.0
1765603800,3087.8,3087.81,3086.64,3086.64,520034.0
1765603980,3086.64,3086.92,3086.08,3086.36,553730.0
1765604160,3086.36,3086.87,3085.83,3086.76,872940.0
1765604340,3086.76,3086.77,3084.02,3085.49,744734.0
1765604520,3085.47,3085.48,3083.04,3085.35,2516458.0
1765604700,3085.36,3086.35,3083.16,3086.24,982594.0
1765604880,3086.24,3086.72,3085.77,3086.32,362748.0
1765605060,3086.32,3086.65,3085.13,3085.42,698446.0
1765605240,3085.42,3087.73,3085.42,3087.73,339856.0
1765605420,3087.73,3088.0,3087.6,3087.9,462864.0
1765605600,3087.91,3087.91,3086.77,3087.56,398924.0
1765605780,3087.56,3087.57,3086.0,3087.19,427310.0
1765605960,3087.2,3087.84,3085.18,3085.6,969576.0
1765606140,3085.6,3086.0,3085.37,3086.0,331414.0
1765606320,3086.0,3086.0,3084.88,3085.92,508436.0
1765606500,3085.92,3086.38,3085.19,3085.71,279840.0
1765606680,3085.7,3085.71,3083.91,3085.14,547698.0
1765606860,3085.14,3085.14,3082.99,3083.69,1249890.0
1765607040,3083.91,3085.0,3083.84,3084.56,396122.0
1765607220,3084.83,3084.83,3084.31,3084.61,181632.0
1765607400,3084.6,3085.71,3084.26,3085.22,305426.0
1765607580,3085.22,3086.0,3085.2,3086.0,628478.0
1765607760,3086.0,3086.0,3085.8,3086.0,368034.0
1765607940,3086.0,3089.0,3086.0,3088.57,957052.0
1765608120,3088.57,3091.0,3088.18,3088.19,2844108.0
1765608300,3088.4,3089.57,3088.39,3089.56,971666.0
1765608480,3089.56,3093.61,3088.88,3092.15,4509976.0
1765608660,3092.16,3093.8,3091.53,3092.18,2166814.0
1765608840,3092.18,3094.15,3091.53,3092.29,1800144.0
1765609020,3092.29,3092.3,3091.53,3092.15,664812.0
1765609200,3092.16,3092.81,3091.53,3092.14,1586222.0
1765609380,3092.14,3092.35,3091.29,3092.35,1013378.0
1765609560,3092.35,3093.0,3091.53,3092.15,822214.0
1765609740,3092.16,3093.12,3091.53,3092.15,1105774.0
1765609920,3092.15,3092.76,3088.68,3088.99,7252236.0
1765610100,3089.0,3091.86,3088.28,3091.8,1483496.0
1765610280,3091.8,3093.93,3091.71,3093.51,1479116.0
1765610460,3093.51,3093.52,3089.13,3092.13,3207958.0
1765610640,3092.13,3093.38,3092.13,3092.77,1151872.0
1765610820,3092.77,3093.05,3091.84,3091.94,1008030.0
1765611000,3091.95,3093.33,3091.88,3092.86,805764.0
1765611180,3092.86,3093.13,3091.83,3092.0,1009886.0
1765611360,3092.0,3093.0,3091.99,3092.3,499254.0
1765611540,3092.29,3092.3,3092.03,3092.15,810302.0
1765611720,3092.14,3093.15,3092.11,3092.71,1063850.0
1765611900,3092.71,3092.71,3091.83,3091.85,702816.0
1765612080,3091.84,3092.09,3091.84,3092.04,511006.0
1765612260,3092.04,3093.48,3092.04,3093.47,663526.0
1765612440,3093.47,3093.77,3093.22,3093.59,752208.0
1765612620,3093.59,3093.77,3092.58,3093.19,792516.0
1765612800,3093.19,3094.66,3093.19,3093.34,1250074.0
1765612980,3093.21,3094.05,3093.1,3093.1,1004418.0
1765613160,3093.1,3094.05,3093.0,3093.8,667264.0
1765613340,3093.8,3093.8,3093.02,3093.77,407520.0
1765613520,3093.77,3096.43,3090.91,3095.01,4979470.0
1765613700,3096.99,3112.59,3095.41,3109.7,20085696.0
1765613880,3109.99,3119.24,3108.79,3117.91,8694698.0
1765614060,3117.97,3131.63,3117.91,3120.0,22643944.0
1765614240,3119.2,3123.69,3118.09,3122.05,5695690.0
1765614420,3122.27,3125.11,3119.47,3121.91,6033622.0
1765614600,3121.91,3123.49,3116.88,3116.96,8265366.0
1765614780,3117.02,3119.94,3115.66,3116.07,7248868.0
1765614960,3116.23,3116.94,3112.04,3115.46,6669654.0
1765615140,3115.46,3117.85,3113.66,3114.64,3042138.0
1765615320,3114.64,3114.93,3107.46,3109.85,4621234.0
1765615500,3109.86,3114.39,3109.85,3114.01,2327354.0
1765615680,3114.01,3118.3,3114.01,3117.45,2956374.0
1765615860,3117.45,3117.46,3114.2,3115.69,2979534.0
1765616040,3115.7,3116.07,3113.66,3115.0,990212.0
1765616220,3114.99,3115.14,3113.06,3114.82,739566.0
1765616400,3114.99,3116.24,3114.48,3116.23,1838884.0
1765616580,3116.32,3118.2,3115.8,3116.7,1720504.0
1765616760,3116.71,3118.43,3116.7,3117.7,1764628.0
1765616940,3117.7,3118.99,3117.32,3118.98,1689096.0
1765617120,3118.85,3121.11,3117.46,3117.83,5062814.0
1765617300,3117.83,3118.05,3114.01,3115.23,1541990.0
1765617480,3115.23,3116.61,3113.25,3113.25,1529264.0
1765617660,3113.1,3116.0,3112.03,3114.67,3557126.0
1765617840,3114.68,3114.88,3112.29,3113.49,1247586.0
1765618020,3113.49,3113.49,3111.74,3112.64,892238.0
1765618200,3112.64,3114.63,3112.31,3113.2,963426.0
1765618380,3113.21,3115.08,3110.87,3114.79,1318078.0
1765618560,3114.79,3116.73,3113.49,3116.33,1180736.0
1765618740,3116.33,3117.66,3116.23,3117.66,483898.0
1765618920,3117.66,3117.66,3114.81,3115.24,652340.0
1765619100,3115.31,3117.14,3114.47,3116.19,1071472.0
1765619280,3116.19,3119.65,3115.12,3119.65,1336766.0
1765619460,3119.64,3120.0,3117.89,3119.93,2529852.0
1765619640,3119.93,3119.94,3115.83,3118.0,3131744.0
1765619820,3118.01,3119.09,3116.51,3116.57,890638.0
1765620000,3116.57,3118.22,3116.2,3118.22,1201426.0
1765620180,3118.23,3119.56,3117.51,3119.3,1182608.0
1765620360,3119.29,3119.69,3117.19,3118.2,798514.0
1765620540,3118.21,3119.46,3116.99,3117.93,851674.0
1765620720,3117.93,3119.95,3117.64,3119.85,621086.0
1765620900,3120.0,3123.69,3120.0,3123.15,2073610.0
1765621080,3123.14,3128.78,3122.91,3128.47,8174272.0
1765621260,3128.48,3130.0,3124.36,3124.56,4400184.0
1765621440,3125.47,3127.05,3125.46,3126.94,1095576.0
1765621620,3126.94,3127.49,3126.5,3126.81,1023954.0
1765621800,3126.81,3129.22,3126.1,3128.85,2131990.0
1765621980,3128.85,3129.95,3127.57,3129.12,1080090.0
1765622160,3129.13,3129.48,3124.84,3126.04,4303642.0
1765622340,3126.04,3133.98,3126.04,3132.82,4439962.0
1765622520,3132.93,3133.45,3131.0,3131.31,2476020.0
1765622700,3131.31,3131.32,3128.35,3130.54,2384188.0
1765622880,3130.42,3131.3,3130.34,3130.56,1222146.0
1765623060,3130.74,3131.66,3127.5,3127.51,1068728.0
1765623240,3127.5,3127.51,3122.23,3124.58,3451834.0
1765623420,3124.58,3126.32,3124.57,3126.18,794200.0
1765623600,3126.17,3127.03,3125.11,3125.64,1894782.0
1765623780,3125.64,3126.0,3123.01,3123.27,1266616.0
1765623960,3123.26,3123.58,3121.54,3121.59,1594580.0
1765624140,3121.81,3127.17,3121.3,3126.85,1539130.0
1765624320,3126.85,3127.6,3123.64,3124.42,2580232.0
1765624500,3124.43,3125.17,3123.37,3124.55,464438.0
1765624680,3124.55,3125.39,3123.68,3123.69,434840.0
1765624860,3123.68,3124.64,3121.86,3122.82,853266.0
1765625040,3122.82,3124.24,3122.67,3123.49,1028660.0
1765625220,3123.49,3123.98,3122.02,3122.82,576800.0
1765625400,3122.83,3123.22,3121.41,3121.41,785054.0
1765625580,3121.41,3122.53,3118.14,3119.39,4422326.0
1765625760,3119.39,3119.83,3118.79,3119.62,1574508.0
1765625940,3119.62,3120.87,3119.62,3120.07,849734.0
1765626120,3120.06,3120.07,3116.33,3117.87,4764798.0
1765626300,3117.87,3117.87,3113.71,3116.48,4066892.0
1765626480,3116.57,3121.41,3116.57,3120.84,2628518.0
1765626660,3120.84,3120.84,3119.6,3120.0,1301442.0
1765626840,3119.99,3120.0,3118.47,3118.48,514726.0
1765627020,3118.47,3118.48,3117.51,3118.0,673604.0
1765627200,3118.0,3120.81,3117.96,3120.01,1895598.0
1765627380,3120.0,3121.52,3119.4,3121.51,1207976.0
1765627560,3121.51,3124.21,3120.88,3123.95,2217724.0
1765627740,3123.96,3125.85,3123.31,3124.1,1204424.0
1765627920,3124.1,3124.26,3121.44,3122.11,916566.0
1765628100,3122.11,3122.6,3119.2,3120.41,890278.0
1765628280,3120.41,3122.07,3119.81,3120.02,595304.0
1765628460,3120.02,3120.03,3115.67,3117.02,1869462.0
1765628640,3117.04,3117.76,3116.22,3116.22,559898.0
1765628820,3116.08,3116.55,3114.0,3114.0,1252858.0
1765629000,3113.99,3118.93,3113.76,3116.34,2630974.0
1765629180,3116.34,3116.34,3114.31,3116.14,1380140.0
1765629360,3115.59,3115.59,3114.86,3115.18,665544.0
1765629540,3115.33,3115.8,3113.12,3113.12,505410.0
1765629720,3113.13,3114.55,3108.22,3109.11,4656552.0
1765629900,3109.0,3110.57,3108.0,3109.4,4350614.0
1765630080,3109.67,3111.99,3109.58,3110.69,1749474.0
1765630260,3110.7,3111.68,3110.69,3111.67,718684.0
1765630440,3111.68,3113.87,3111.31,3113.23,1397878.0
1765630620,3113.22,3113.87,3113.22,3113.5,263160.0
1765630800,3113.95,3116.03,3113.95,3114.18,3034692.0
1765630980,3114.18,3115.98,3113.16,3115.97,737920.0
1765631160,3115.97,3118.13,3110.55,3110.56,3401260.0
1765631340,3110.55,3111.61,3109.58,3109.58,1615760.0
1765631520,3109.58,3110.0,3109.17,3109.61,1308596.0
1765631700,3109.61,3110.37,3107.17,3107.17,2665238.0
1765631880,3107.15,3111.4,3107.15,3111.39,1311318.0
1765632060,3111.4,3112.83,3102.64,3103.53,6281204.0
1765632240,3103.62,3104.85,3102.41,3103.1,2886216.0
1765632420,3102.07,3102.64,3096.35,3097.04,10262870.0
1765632600,3097.04,3103.0,3093.7,3102.3,8347710.0
1765632780,3102.29,3105.19,3102.01,3104.69,2270704.0
1765632960,3104.69,3105.75,3100.16,3101.82,1918056.0
1765633140,3101.82,3105.44,3101.29,3104.3,1879216.0
1765633320,3104.42,3104.98,3104.0,3104.59,964860.0
1765633500,3104.59,3105.76,3102.6,3103.25,1111064.0
1765633680,3103.25,3107.81,3103.09,3107.81,1829962.0
1765633860,3108.02,3108.94,3106.08,3108.21,1460830.0
1765634040,3108.21,3108.41,3105.73,3107.71,705600.0
1765634220,3107.71,3108.69,3107.7,3108.0,504050.0
1765634400,3108.0,3111.6,3107.18,3107.19,1603222.0
1765634580,3107.19,3107.27,3105.78,3106.84,881136.0
1765634760,3106.84,3107.96,3105.6,3107.59,501130.0
1765634940,3107.58,3112.4,3106.34,3109.59,1274748.0
1765635120,3109.6,3114.57,3109.59,3114.43,1448138.0
1765635300,3114.21,3114.86,3111.47,3113.65,1301848.0
1765635480,3113.41,3113.92,3108.31,3109.39,3000644.0
1765635660,3109.39,3110.68,3103.82,3105.22,1776478.0
1765635840,3105.22,3105.47,3100.0,3100.33,3192102.0
1765636020,3100.63,3100.87,3093.42,3096.06,7775218.0
1765636200,3095.74,3101.32,3095.24,3100.39,4437454.0
1765636380,3100.5,3104.4,3098.99,3103.36,2177582.0
1765636560,3103.35,3103.36,3100.9,3100.99,766758.0
1765636740,3100.99,3111.14,3100.99,3108.89,6528522.0
1765636920,3108.89,3109.49,3106.27,3106.88,1859626.0
1765637100,3106.87,3111.2,3106.87,3110.99,1051656.0
1765637280,3110.99,3111.2,3108.79,3109.65,784664.0
1765637460,3109.64,3113.76,3109.64,3113.09,2060688.0
1765637640,3113.1,3113.59,3109.8,3111.61,1989064.0
1765637820,3111.62,3112.0,3109.14,3109.43,709302.0
1765638000,3109.43,3113.53,3108.81,3111.89,1254180.0
1765638180,3111.89,3118.51,3111.61,3116.27,3088576.0
1765638360,3116.28,3122.23,3116.27,3117.39,5451254.0
1765638540,3117.39,3117.9,3115.05,3115.07,2072750.0
1765638720,3115.05,3117.34,3114.51,3116.93,1456710.0
1765638900,3116.93,3120.13,3114.82,3119.24,1858242.0
1765639080,3119.24,3119.99,3116.01,3116.96,1964352.0
1765639260,3116.95,3119.0,3115.69,3115.69,985766.0
1765639440,3116.26,3116.35,3113.13,3115.04,1386050.0
1765639620,3115.04,3116.93,3114.96,3116.91,951752.0
1765639800,3116.92,3118.8,3115.68,3116.97,866130.0
1765639980,3116.97,3117.34,3113.34,3113.92,749910.0
1765640160,3113.92,3115.61,3112.79,3114.65,1436444.0
1765640340,3114.53,3114.84,3112.24,3112.24,535020.0
1765640520,3112.24,3112.24,3109.99,3111.66,1918792.0
1765640700,3111.65,3111.66,3103.13,3103.13,2640920.0
1765640880,3103.72,3106.9,3103.7,3106.25,2305422.0
1765641060,3106.25,3109.34,3106.25,3108.34,976946.0
1765641240,3108.35,3109.78,3107.77,3109.25,618810.0
1765641420,3109.25,3110.0,3108.11,3108.11,681996.0
1765641600,3108.11,3112.0,3107.63,3112.0,1593898.0
1765641780,3111.99,3115.25,3110.0,3110.42,3788384.0
1765641960,3110.17,3113.25,3109.0,3110.04,2116998.0
1765642140,3110.04,3110.99,3107.5,3108.5,1020190.0
1765642320,3108.49,3109.3,3107.64,3107.81,1162108.0
1765642500,3107.8,3108.0,3104.38,3105.0,2221120.0
1765642680,3105.0,3105.0,3103.12,3103.36,1923900.0
1765642860,3103.36,3104.65,3101.13,3101.94,2701038.0
1765643040,3101.93,3103.38,3100.54,3102.81,2432942.0
1765643220,3102.81,3104.27,3102.03,3103.11,1062630.0
1765643400,3103.11,3103.58,3100.51,3100.68,894580.0
1765643580,3100.69,3105.0,3099.39,3104.4,3689834.0
1765643760,3104.4,3106.89,3104.02,3104.02,1321080.0
1765643940,3104.02,3104.56,3102.16,3102.42,1315084.0
1765644120,3102.42,3103.19,3101.09,3101.86,901240.0
1765644300,3101.85,3106.47,3100.45,3106.07,2345962.0
1765644480,3106.07,3106.55,3103.34,3104.87,583112.0
1765644660,3104.87,3104.87,3103.39,3104.29,328998.0
1765644840,3104.29,3106.18,3104.23,3105.29,373042.0
1765645020,3105.28,3105.29,3102.25,3104.26,635816.0
1765645200,3104.26,3104.45,3103.17,3103.18,565044.0
1765645380,3103.18,3103.68,3099.52,3100.77,1508134.0
1765645560,3100.77,3100.77,3097.51,3098.42,2095626.0
1765645740,3098.42,3098.43,3096.2,3098.15,2353534.0
1765645920,3098.16,3101.17,3097.92,3100.34,2631836.0
1765646100,3100.34,3103.0,3099.21,3100.76,957390.0
1765646280,3100.75,3101.13,3098.38,3099.98,1363696.0
1765646460,3099.99,3100.69,3098.91,3099.17,688006.0
1765646640,3099.18,3099.2,3096.84,3098.06,1176926.0
1765646820,3098.05,3098.21,3096.21,3096.6,1268270.0
1765647000,3096.6,3098.08,3094.54,3098.08,2398566.0
1765647180,3098.07,3098.45,3095.2,3098.45,760396.0
1765647360,3098.46,3099.31,3098.11,3098.75,652114.0
1765647540,3098.76,3103.43,3098.75,3102.75,1229232.0
1765647720,3102.75,3102.76,3101.44,3101.45,596660.0
1765647900,3101.46,3102.15,3100.0,3100.27,1244464.0
1765648080,3100.27,3101.0,3099.16,3099.52,859618.0
1765648260,3099.52,3100.94,3099.52,3100.9,703548.0
1765648440,3100.91,3100.91,3097.02,3098.81,3281560.0
1765648620,3098.8,3099.93,3098.8,3099.57,322798.0
1765648800,3099.56,3102.0,3099.09,3101.67,575104.0
1765648980,3101.67,3103.86,3101.06,3103.86,798698.0
1765649160,3103.86,3109.32,3103.86,3109.31,2002594.0
1765649340,3108.92,3108.92,3105.18,3106.57,1662800.0
1765649520,3106.57,3109.58,3106.0,3108.58,869144.0
1765649700,3108.6,3109.73,3105.38,3105.97,1054716.0
1765649880,3105.97,3106.47,3105.65,3106.26,281408.0
1765650060,3106.26,3108.86,3105.07,3105.72,2510426.0
1765650240,3105.73,3106.99,3105.73,3106.99,276072.0
1765650420,3106.99,3107.2,3105.2,3105.2,1492952.0
1765650600,3105.21,3106.44,3103.78,3106.13,474816.0
1765650780,3106.12,3106.39,3103.83,3105.35,214820.0
1765650960,3105.35,3107.82,3105.35,3107.39,498738.0
1765651140,3107.38,3107.39,3105.71,3106.81,253626.0
1765651320,3106.56,3106.62,3104.57,3106.05,536574.0
1765651500,3106.04,3106.05,3104.85,3105.85,198148.0
1765651680,3105.85,3105.85,3102.35,3102.71,634980.0
1765651860,3102.7,3103.17,3100.15,3100.15,581318.0
1765652040,3100.15,3101.11,3098.69,3098.69,864770.0
1765652220,3098.69,3100.93,3097.75,3100.42,647520.0
1765652400,3100.43,3101.54,3099.17,3100.0,583814.0
1765652580,3099.99,3100.48,3099.75,3100.01,190246.0
1765652760,3100.0,3102.33,3099.94,3101.72,780120.0
1765652940,3101.73,3103.95,3101.72,3103.11,328720.0
1765653120,3103.11,3105.44,3103.1,3104.63,378504.0
1765653300,3104.64,3104.91,3103.3,3103.31,516980.0
1765653480,3103.31,3104.4,3103.2,3103.99,216918.0
1765653660,3104.0,3106.07,3103.79,3105.08,396682.0
1765653840,3105.08,3105.44,3104.54,3104.55,283430.0
1765654020,3104.55,3104.55,3102.64,3102.95,260166.0
1765654200,3102.95,3106.25,3102.87,3106.25,295926.0
1765654380,3106.25,3108.08,3106.2,3107.51,1252048.0
1765654560,3107.5,3108.45,3106.86,3108.25,522900.0
1765654740,3108.25,3109.39,3107.49,3108.04,1422508.0
1765654920,3108.04,3109.83,3107.73,3109.22,898100.0
1765655100,3109.22,3110.31,3107.83,3109.9,889672.0
1765655280,3109.87,3109.87,3106.85,3106.85,321908.0
1765655460,3106.85,3107.47,3105.55,3107.47,579832.0
1765655640,3107.47,3108.06,3106.36,3106.78,547276.0
1765655820,3106.78,3107.36,3106.78,3107.12,127270.0
1765656000,3107.13,3108.96,3107.12,3107.78,619752.0
1765656180,3107.77,3108.49,3107.16,3107.17,329174.0
1765656360,3107.17,3107.17,3105.54,3105.58,282554.0
1765656540,3105.58,3106.41,3105.27,3106.4,220504.0
1765656720,3106.4,3106.41,3104.0,3104.79,493340.0
1765656900,3104.79,3107.16,3104.73,3106.74,738828.0
1765657080,3106.75,3106.75,3105.5,3106.2,99096.0
1765657260,3106.2,3106.56,3105.3,3106.09,132094.0
1765657440,3106.09,3106.76,3105.59,3106.59,266428.0
1765657620,3106.59,3107.61,3106.44,3107.61,489128.0
1765657800,3107.61,3107.61,3105.59,3105.6,481680.0
1765657980,3105.59,3105.91,3105.43,3105.73,211262.0
1765658160,3105.73,3106.47,3105.1,3105.11,255126.0
1765658340,3105.11,3107.39,3105.1,3107.16,124508.0
1765658520,3107.15,3107.16,3105.22,3105.22,178702.0
1765658700,3105.23,3106.31,3105.22,3106.22,201136.0
1765658880,3106.22,3107.89,3104.67,3104.68,405002.0
1765659060,3104.55,3105.06,3102.0,3102.25,618644.0
1765659240,3102.24,3103.42,3102.24,3102.85,378784.0
1765659420,3102.85,3103.09,3101.07,3103.03,580858.0
1765659600,3103.04,3104.07,3102.19,3102.2,370930.0
1765659780,3102.19,3103.86,3102.0,3102.0,636744.0
1765659960,3102.01,3102.01,3100.0,3100.25,1662044.0
1765660140,3100.26,3101.0,3098.84,3100.33,1195498.0
1765660320,3100.33,3100.34,3097.4,3099.17,570058.0
1765660500,3099.17,3100.72,3098.75,3098.91,548044.0
1765660680,3098.92,3100.62,3098.91,3100.61,207176.0
1765660860,3100.61,3102.89,3100.61,3101.82,300376.0
1765661040,3101.83,3101.85,3100.21,3100.32,798736.0
1765661220,3100.32,3100.63,3099.23,3100.52,348502.0
1765661400,3100.52,3101.27,3086.0,3090.59,10557248.0
1765661580,3090.58,3098.26,3073.59,3096.2,13870470.0
1765661760,3096.19,3101.61,3096.19,3101.6,2508310.0
1765661940,3101.61,3103.35,3101.07,3103.34,2327770.0
1765662120,3103.35,3105.9,3102.84,3105.0,1544476.0
1765662300,3105.0,3105.19,3100.88,3100.99,901608.0
1765662480,3101.0,3101.99,3100.99,3101.0,684652.0
1765662660,3101.01,3102.65,3099.51,3100.53,595708.0
1765662840,3100.53,3111.82,3100.53,3110.24,1642410.0
1765663020,3110.4,3113.72,3108.95,3110.15,2222914.0
1765663200,3110.14,3112.13,3110.01,3110.91,1780266.0
1765663380,3111.27,3118.21,3111.26,3115.51,3573812.0
1765663560,3115.22,3115.34,3112.5,3112.82,1387272.0
1765663740,3112.81,3112.82,3111.02,3111.19,922888.0
1765663920,3111.19,3111.69,3101.01,3104.31,3509048.0
1765664100,3104.31,3109.32,3104.17,3109.32,802818.0
1765664280,3109.32,3109.68,3106.68,3109.37,231048.0
1765664460,3109.36,3111.45,3107.0,3108.56,515162.0
1765664640,3108.55,3108.56,3105.94,3106.08,492350.0
1765664820,3106.09,3106.93,3105.6,3106.93,350704.0
1765665000,3106.93,3108.05,3105.23,3106.47,566568.0
1765665180,3106.48,3114.16,3106.44,3114.03,830060.0
1765665360,3113.61,3114.61,3110.07,3110.93,623272.0
1765665540,3110.93,3114.36,3110.79,3112.67,493072.0
1765665720,3112.67,3115.58,3112.67,3113.57,549286.0
1765665900,3113.58,3115.98,3111.86,3111.86,1048944.0
1765666080,3111.87,3113.0,3110.5,3110.51,386646.0
1765666260,3110.51,3113.79,3109.27,3113.79,602194.0
1765666440,3113.78,3114.02,3108.55,3108.55,598536.0
1765666620,3108.21,3113.36,3108.16,3112.77,702976.0
1765666800,3112.78,3112.98,3108.18,3111.04,784044.0
1765666980,3111.04,3113.34,3109.11,3112.63,690396.0
1765667160,3112.64,3112.99,3111.07,3111.07,783806.0
1765667340,3111.07,3112.5,3109.87,3112.17,401258.0
1765667520,3112.17,3113.0,3111.77,3112.65,396946.0
1765667700,3112.65,3112.65,3109.86,3110.12,424148.0
1765667880,3110.34,3113.0,3110.06,3111.71,1016272.0
1765668060,3111.72,3114.61,3111.42,3112.1,1242374.0
1765668240,3112.11,3113.11,3110.43,3110.92,308650.0
1765668420,3111.45,3113.01,3110.01,3112.37,691440.0
1765668600,3112.37,3112.75,3110.78,3111.61,553140.0
1765668780,3111.6,3112.1,3110.1,3111.32,312582.0
1765668960,3111.31,3113.58,3111.31,3113.26,494000.0
1765669140,3113.5,3114.63,3112.92,3114.2,572986.0
1765669320,3114.2,3114.24,3111.81,3114.24,342364.0
1765669500,3114.24,3116.7,3113.62,3113.69,1546368.0
1765669680,3113.63,3113.66,3112.27,3113.35,614658.0
1765669860,3113.35,3113.5,3112.03,3112.1,495656.0
1765670040,3112.09,3114.35,3112.09,3113.55,951812.0
1765670220,3113.55,3115.21,3113.0,3113.0,775390.0
1765670400,3113.0,3114.46,3109.0,3109.01,2213334.0
1765670580,3109.01,3109.13,3103.19,3105.7,6166252.0
1765670760,3105.7,3106.55,3103.68,3105.06,1379024.0
1765670940,3105.2,3106.76,3105.1,3106.13,896344.0
1765671120,3106.13,3111.41,3106.13,3111.24,696896.0
1765671300,3110.86,3111.15,3109.01,3110.25,675880.0
1765671480,3110.11,3112.93,3110.11,3110.59,769198.0
1765671660,3110.59,3111.22,3106.25,3107.01,775750.0
1765671840,3107.0,3109.74,3106.58,3109.55,577924.0
1765672020,3109.54,3110.2,3108.35,3109.01,475138.0
1765672200,3109.01,3113.0,3108.91,3112.97,723546.0
1765672380,3112.97,3118.0,3111.82,3117.99,2361938.0
1765672560,3117.99,3117.99,3115.97,3116.17,2431520.0
1765672740,3116.17,3116.18,3110.38,3112.74,2237656.0
1765672920,3112.73,3117.43,3112.73,3117.04,912876.0
1765673100,3117.05,3121.7,3115.35,3117.59,4029278.0
1765673280,3117.41,3119.54,3116.86,3119.26,1193124.0
1765673460,3119.27,3119.27,3117.16,3117.53,1022306.0
1765673640,3117.53,3117.54,3115.09,3116.6,1260152.0
1765673820,3116.59,3118.03,3115.79,3117.8,958404.0
1765674000,3117.8,3119.8,3115.33,3116.93,1216616.0
1765674180,3116.92,3118.0,3115.96,3117.22,628426.0
1765674360,3117.22,3118.4,3116.88,3117.8,581836.0
1765674540,3117.79,3119.86,3117.44,3118.68,621966.0
1765674720,3118.68,3121.42,3118.68,3120.0,1409642.0
1765674900,3120.01,3123.29,3120.01,3123.04,1004192.0
1765675080,3123.04,3126.72,3122.27,3122.28,3548298.0
1765675260,3122.01,3123.31,3121.72,3121.73,847098.0
1765675440,3121.73,3125.01,3121.72,3125.0,1150378.0
1765675620,3125.01,3127.19,3124.0,3124.81,1869884.0
1765675800,3124.81,3128.25,3121.66,3121.7,1966372.0
1765675980,3121.9,3122.4,3115.83,3117.89,1916018.0
1765676160,3117.89,3119.53,3117.09,3117.86,828532.0
1765676340,3117.86,3118.32,3116.22,3117.21,3371008.0
1765676520,3117.22,3117.98,3113.16,3115.22,1629854.0
1765676700,3115.21,3117.92,3115.05,3117.29,646796.0
1765676880,3117.28,3117.73,3116.8,3117.06,269676.0
1765677060,3117.06,3117.46,3115.59,3117.17,346518.0
1765677240,3117.18,3117.38,3116.54,3116.84,240308.0
1765677420,3116.83,3118.7,3116.44,3117.99,1370808.0
1765677600,3118.2,3120.0,3116.37,3119.99,1013820.0
1765677780,3119.99,3121.89,3119.4,3121.89,537178.0
1765677960,3121.89,3123.36,3119.86,3120.53,6295110.0
1765678140,3120.53,3121.77,3120.33,3121.77,1791318.0
1765678320,3121.76,3122.33,3121.49,3121.85,561104.0
1765678500,3121.85,3122.1,3119.34,3119.74,923212.0
1765678680,3119.74,3122.16,3119.73,3121.83,1207970.0
1765678860,3122.02,3123.0,3121.0,3121.84,658870.0
1765679040,3121.85,3123.79,3121.26,3123.39,487944.0
1765679220,3123.39,3123.99,3121.85,3121.85,902006.0
1765679400,3121.85,3123.18,3121.28,3123.18,621990.0
1765679580,3123.17,3124.0,3122.18,3122.18,449886.0
1765679760,3122.18,3122.18,3114.33,3117.53,3099586.0
1765679940,3117.54,3117.92,3117.17,3117.51,534544.0
1765680120,3117.52,3120.0,3117.51,3120.0,425622.0
1765680300,3119.99,3120.53,3119.5,3120.52,385344.0
1765680480,3120.53,3120.53,3118.75,3118.75,376172.0
1765680660,3118.74,3118.93,3118.0,3118.46,563674.0
1765680840,3118.34,3118.93,3118.3,3118.56,237578.0
1765681020,3118.56,3122.0,3118.55,3121.22,630618.0
1765681200,3121.22,3121.91,3120.07,3120.94,895940.0
1765681380,3120.95,3122.57,3120.94,3122.57,389770.0
1765681560,3122.57,3124.73,3119.73,3122.74,1586478.0
1765681740,3122.75,3124.0,3122.23,3123.9,767704.0
1765681920,3123.9,3123.9,3121.0,3121.21,569344.0
1765682100,3121.2,3121.96,3120.17,3120.19,474534.0
1765682280,3120.01,3120.88,3119.78,3119.83,452892.0
1765682460,3119.82,3120.53,3119.01,3120.1,343090.0
1765682640,3120.09,3120.57,3118.94,3118.94,380222.0
1765682820,3118.94,3119.89,3118.94,3119.13,563198.0
1765683000,3118.82,3119.1,3115.58,3116.55,2081760.0
1765683180,3116.56,3117.99,3115.45,3117.99,1190964.0
1765683360,3117.98,3118.63,3117.0,3117.66,421894.0
1765683540,3117.66,3119.06,3117.41,3118.07,528980.0
1765683720,3118.07,3118.8,3117.26,3118.38,693576.0
1765683900,3118.39,3118.4,3118.04,3118.14,212264.0
1765684080,3118.14,3118.14,3116.36,3117.75,551790.0
1765684260,3117.74,3118.0,3116.0,3117.35,528926.0
1765684440,3117.35,3118.55,3116.93,3118.45,1041992.0
1765684620,3118.46,3118.54,3117.22,3117.38,654754.0
1765684800,3117.38,3118.21,3116.32,3117.93,682812.0
1765684980,3117.93,3120.48,3117.66,3120.27,585380.0
1765685160,3120.27,3120.28,3117.03,3118.02,297164.0
1765685340,3118.03,3119.74,3117.01,3119.73,645276.0
1765685520,3119.87,3120.27,3119.7,3120.02,434804.0
1765685700,3120.02,3120.99,3119.25,3119.51,484650.0
1765685880,3119.51,3119.69,3118.91,3119.3,413614.0
1765686060,3119.3,3120.28,3118.83,3119.55,795136.0
1765686240,3119.55,3119.67,3118.46,3119.17,277418.0
1765686420,3119.17,3119.31,3117.3,3117.91,459130.0
1765686600,3117.91,3118.96,3117.66,3117.75,355728.0
1765686780,3117.75,3119.14,3117.39,3118.67,272904.0
1765686960,3118.66,3118.67,3114.85,3115.53,1338354.0
1765687140,3115.53,3115.53,3111.09,3111.19,3751400.0
1765687320,3111.62,3111.75,3105.2,3108.32,5709718.0
1765687500,3108.32,3111.24,3105.0,3110.11,3505840.0
1765687680,3110.11,3110.12,3108.72,3109.55,1113986.0
1765687860,3109.56,3109.87,3108.33,3109.18,566132.0
1765688040,3109.18,3110.82,3107.95,3108.82,1765554.0
1765688220,3108.82,3110.0,3108.82,3109.99,607254.0
1765688400,3110.0,3110.21,3107.63,3109.87,1510810.0
1765688580,3109.87,3111.84,3109.87,3111.32,975760.0
1765688760,3111.59,3111.7,3107.39,3107.55,2665260.0
1765688940,3107.56,3108.0,3106.13,3107.99,807406.0
1765689120,3107.99,3109.33,3106.3,3107.48,1125396.0
1765689300,3107.48,3107.59,3105.57,3106.89,1020798.0
1765689480,3106.88,3106.89,3103.71,3104.95,1760472.0
1765689660,3104.95,3106.89,3103.38,3106.88,1010502.0
1765689840,3106.88,3107.28,3105.42,3106.83,1956104.0
1765690020,3106.35,3108.43,3104.0,3105.22,1183082.0
1765690200,3105.22,3106.83,3104.82,3106.69,519306.0
1765690380,3106.69,3106.94,3104.55,3106.55,781390.0
1765690560,3106.55,3108.0,3106.39,3107.99,535604.0
1765690740,3108.0,3111.76,3107.99,3111.26,1603790.0
1765690920,3111.26,3111.77,3110.8,3111.64,1175412.0
1765691100,3111.64,3113.63,3111.01,3113.2,1381202.0
1765691280,3113.2,3113.2,3112.05,3112.22,492296.0
1765691460,3112.22,3112.22,3109.21,3109.77,1090970.0
1765691640,3109.77,3111.42,3109.76,3111.42,210306.0
1765691820,3111.41,3111.42,3110.1,3110.34,438174.0
1765692000,3110.35,3110.74,3109.35,3110.61,750174.0
1765692180,3110.61,3110.61,3108.32,3109.55,204236.0
1765692360,3109.55,3110.0,3109.0,3109.0,336756.0
1765692540,3109.0,3110.37,3107.38,3110.02,636000.0
1765692720,3110.01,3110.4,3109.75,3109.76,1485064.0
1765692900,3109.76,3111.17,3109.37,3111.14,676518.0
1765693080,3111.14,3113.85,3110.85,3110.88,959214.0
1765693260,3110.88,3111.33,3108.42,3108.72,655456.0
1765693440,3108.72,3109.15,3108.13,3108.13,310688.0
1765693620,3108.13,3108.14,3105.44,3106.67,586210.0
1765693800,3106.68,3107.45,3104.44,3104.95,1384786.0
1765693980,3104.95,3106.11,3104.02,3105.93,753430.0
1765694160,3105.93,3107.32,3105.61,3107.32,334352.0
1765694340,3107.31,3110.0,3107.31,3109.99,480166.0
1765694520,3110.19,3111.6,3110.08,3111.0,1102458.0
1765694700,3110.99,3111.2,3108.31,3108.74,378966.0
1765694880,3108.74,3109.79,3108.38,3108.41,389486.0
1765695060,3108.41,3109.2,3107.57,3108.7,374714.0
1765695240,3108.7,3109.45,3107.98,3107.99,298974.0
1765695420,3107.99,3109.45,3107.99,3109.44,211380.0
1765695600,3109.44,3109.45,3107.98,3107.99,674524.0
1765695780,3107.99,3111.39,3107.8,3109.67,692048.0
1765695960,3109.66,3109.66,3108.49,3108.49,162196.0
1765696140,3108.5,3109.54,3107.97,3109.42,952812.0
1765696320,3109.42,3110.99,3109.41,3110.41,735958.0
1765696500,3110.42,3110.42,3108.8,3108.8,450614.0
1765696680,3108.81,3109.78,3108.77,3108.89,777046.0
1765696860,3108.88,3109.28,3108.19,3108.85,195572.0
1765697040,3108.85,3109.31,3108.84,3109.3,437136.0
1765697220,3109.31,3109.31,3108.19,3108.56,417388.0
1765697400,3108.56,3109.75,3108.37,3108.37,239108.0
1765697580,3108.27,3108.27,3107.35,3107.7,418684.0
1765697760,3107.7,3109.51,3107.7,3109.18,265234.0
1765697940,3109.18,3109.24,3108.58,3109.23,416206.0
1765698120,3109.24,3109.69,3108.81,3109.56,191644.0
1765698300,3109.56,3109.62,3109.36,3109.49,119478.0
1765698480,3109.5,3114.38,3109.49,3114.37,1473518.0
1765698660,3114.37,3116.25,3112.07,3112.78,2308396.0
1765698840,3112.93,3115.0,3112.6,3114.64,847846.0
1765699020,3114.64,3115.11,3113.77,3113.77,485948.0
1765699200,3113.77,3116.16,3113.71,3116.15,538792.0
1765699380,3116.16,3116.88,3114.5,3115.33,1528004.0
1765699560,3115.32,3117.24,3115.23,3117.0,1099324.0
1765699740,3117.01,3117.15,3116.29,3117.04,841568.0
1765699920,3117.05,3117.07,3115.4,3115.41,806482.0
1765700100,3115.41,3116.35,3113.43,3115.74,883034.0
1765700280,3115.75,3116.64,3114.7,3114.98,385524.0
1765700460,3114.98,3116.59,3113.72,3116.59,372644.0
1765700640,3116.8,3117.76,3116.35,3116.61,1051390.0
1765700820,3116.6,3116.61,3115.52,3115.63,422462.0
1765701000,3115.63,3116.8,3115.62,3116.47,697938.0
1765701180,3116.47,3118.55,3116.47,3117.67,1169790.0
1765701360,3117.66,3118.38,3117.24,3117.89,614130.0
1765701540,3117.9,3117.9,3115.75,3115.79,885238.0
1765701720,3115.79,3115.79,3114.11,3114.87,980748.0
1765701900,3114.86,3114.87,3112.74,3113.76,784426.0
1765702080,3113.75,3115.22,3113.14,3114.99,1056384.0
1765702260,3114.75,3115.17,3114.53,3114.92,471822.0
1765702440,3114.91,3115.21,3113.41,3113.7,966038.0
1765702620,3113.7,3113.91,3108.01,3109.71,3770036.0
1765702800,3109.49,3112.63,3109.25,3110.71,1550202.0
1765702980,3110.7,3111.16,3109.2,3110.76,1167472.0
1765703160,3110.76,3111.45,3110.76,3111.18,438898.0
1765703340,3111.17,3111.52,3110.52,3110.75,399908.0
1765703520,3110.75,3110.76,3109.55,3110.18,1066952.0
1765703700,3110.19,3111.5,3109.8,3111.5,622944.0
1765703880,3111.49,3111.92,3110.65,3111.0,615054.0
1765704060,3111.0,3111.01,3109.42,3110.16,306670.0
1765704240,3110.17,3110.23,3108.41,3109.04,722376.0
1765704420,3109.04,3110.87,3109.0,3109.52,982820.0
1765704600,3109.57,3109.57,3106.13,3107.88,3090504.0
1765704780,3107.88,3112.61,3107.87,3110.72,2379628.0
1765704960,3110.72,3111.31,3110.1,3110.1,621298.0
1765705140,3110.05,3111.54,3109.73,3109.73,1430128.0
1765705320,3109.69,3109.92,3109.11,3109.22,760118.0
1765705500,3109.23,3109.3,3108.48,3109.01,408972.0
1765705680,3109.01,3109.2,3107.57,3107.98,781580.0
1765705860,3107.98,3108.0,3107.65,3107.99,755366.0
1765706040,3107.99,3108.36,3107.21,3108.02,811564.0
1765706220,3108.02,3108.51,3107.21,3107.84,770352.0
1765706400,3107.85,3107.85,3106.74,3107.37,630314.0
1765706580,3107.37,3108.87,3106.96,3108.86,498112.0
1765706760,3108.86,3109.85,3108.5,3108.66,1171006.0
1765706940,3108.66,3108.7,3106.59,3106.59,693034.0
1765707120,3106.59,3106.6,3092.7,3097.34,10811294.0
1765707300,3096.81,3100.0,3095.35,3098.4,9435204.0
1765707480,3098.4,3103.12,3097.73,3102.41,7706142.0
1765707660,3102.72,3105.44,3102.14,3104.88,6765078.0
1765707840,3105.16,3111.68,3105.16,3109.5,2782540.0
1765708020,3109.49,3110.58,3106.67,3106.67,2011938.0
1765708200,3106.66,3106.67,3101.09,3103.0,2149134.0
1765708380,3102.99,3105.84,3102.24,3104.85,1568794.0
1765708560,3104.85,3105.06,3102.5,3104.45,875052.0
1765708740,3103.94,3104.45,3100.79,3102.48,2117418.0
1765708920,3102.47,3105.28,3102.47,3105.28,1411480.0
1765709100,3105.28,3105.53,3103.36,3105.39,651102.0
1765709280,3105.39,3105.77,3102.34,3103.67,520544.0
1765709460,3103.66,3107.08,3103.33,3106.59,1428950.0
1765709640,3106.59,3106.84,3105.44,3106.83,569320.0
1765709820,3106.81,3106.81,3105.84,3105.98,524530.0
1765710000,3105.97,3106.3,3103.38,3104.3,1829214.0
1765710180,3104.11,3108.15,3097.12,3102.27,5668866.0
1765710360,3102.27,3104.2,3100.65,3101.99,1801586.0
1765710540,3101.99,3103.38,3100.29,3103.37,1398054.0
1765710720,3103.37,3103.38,3099.0,3100.5,1819444.0
1765710900,3100.5,3102.36,3095.34,3096.4,3113340.0
1765711080,3096.42,3096.95,3092.65,3096.53,3865128.0
1765711260,3096.41,3098.23,3090.75,3097.6,4822722.0
1765711440,3097.6,3097.93,3094.12,3095.35,1653908.0
1765711620,3095.36,3095.5,3092.5,3092.51,1610680.0
1765711800,3092.51,3094.5,3089.28,3093.58,6747798.0
1765711980,3093.58,3094.0,3085.0,3086.5,8468754.0
1765712160,3086.57,3087.29,3079.27,3082.71,13289234.0
1765712340,3082.84,3086.42,3081.09,3082.14,5436322.0
1765712520,3082.19,3082.19,3059.52,3064.74,31449464.0
1765712700,3064.57,3076.8,3049.07,3074.63,37607102.0
1765712880,3074.31,3079.86,3070.01,3077.06,10276076.0
1765713060,3077.16,3083.65,3071.7,3080.72,7021810.0
1765713240,3079.99,3086.2,3079.01,3081.99,5754174.0
1765713420,3081.99,3086.5,3081.17,3083.45,4536592.0
1765713600,3083.46,3083.75,3070.35,3071.71,7315102.0
1765713780,3072.1,3075.52,3069.0,3073.85,5217388.0
1765713960,3073.86,3079.91,3073.47,3075.39,3184020.0
1765714140,3075.39,3088.88,3075.32,3088.62,5370470.0
1765714320,3088.52,3093.32,3082.36,3086.79,14297666.0
1765714500,3086.79,3092.72,3086.78,3090.95,5329688.0
1765714680,3090.95,3102.85,3089.01,3095.36,11826542.0
1765714860,3095.78,3100.18,3094.47,3097.35,8166976.0
1765715040,3097.36,3101.7,3095.7,3097.42,5323948.0
1765715220,3097.42,3100.5,3095.52,3095.53,3541718.0
1765715400,3095.52,3102.64,3095.52,3101.0,5828856.0
1765715580,3100.98,3101.43,3097.2,3099.16,2604162.0
1765715760,3099.16,3100.0,3096.62,3099.58,1655828.0
1765715940,3099.59,3106.9,3099.58,3104.01,5646560.0
1765716120,3104.01,3105.16,3100.96,3102.3,2542260.0
1765716300,3102.3,3106.83,3101.9,3103.45,2878112.0
1765716480,3103.46,3103.75,3098.8,3099.0,3188450.0
1765716660,3099.0,3103.24,3099.0,3100.21,2063950.0
1765716840,3100.17,3100.82,3098.62,3098.63,1573388.0
1765717020,3098.43,3100.0,3096.67,3096.86,1612030.0
1765717200,3096.85,3096.85,3087.0,3092.44,9094506.0
1765717380,3092.45,3092.45,3080.31,3080.31,9623448.0
1765717560,3080.27,3088.29,3076.2,3085.77,7787150.0
1765717740,3085.61,3093.01,3085.43,3092.41,3656314.0
1765717920,3092.4,3092.4,3088.9,3089.72,2397180.0
1765718100,3089.72,3092.05,3086.07,3090.99,3214746.0
1765718280,3090.99,3091.3,3084.24,3091.3,6559260.0
1765718460,3091.13,3095.96,3090.0,3091.48,3311026.0
1765718640,3091.48,3092.69,3087.0,3092.29,3704428.0
1765718820,3092.28,3093.0,3089.52,3090.09,1397550.0
1765719000,3090.08,3094.21,3087.0,3088.36,2465902.0
1765719180,3088.36,3094.84,3086.2,3091.78,4824462.0
1765719360,3091.78,3092.5,3086.28,3086.4,2105086.0
1765719540,3086.4,3089.25,3085.42,3088.2,1593740.0
1765719720,3088.19,3090.0,3086.0,3088.49,1626508.0
1765719900,3088.5,3089.98,3086.48,3087.11,1520050.0
1765720080,3087.42,3091.43,3086.87,3090.4,1982194.0
1765720260,3090.85,3093.38,3090.5,3093.0,1552194.0
1765720440,3093.01,3095.74,3092.74,3095.57,1899520.0
1765720620,3095.57,3096.0,3095.46,3095.79,778340.0
1765720800,3100.31,3106.82,3098.01,3099.29,7364240.0
1765720980,3099.2,3100.0,3096.31,3096.68,3271258.0
1765721160,3096.67,3099.38,3096.67,3099.38,2368136.0
1765721340,3099.37,3100.0,3096.6,3099.12,1652342.0
1765721520,3099.12,3101.09,3096.01,3096.01,2264954.0
1765721700,3096.01,3096.58,3094.0,3094.0,2021372.0
1765721880,3094.0,3098.0,3093.89,3095.41,1138226.0
1765722060,3095.41,3096.54,3094.37,3095.88,505824.0
1765722240,3095.87,3098.4,3094.47,3094.58,2634688.0
1765722420,3094.58,3094.68,3089.82,3094.26,3076396.0
1765722600,3094.28,3094.39,3088.05,3088.64,2557970.0
1765722780,3088.65,3089.53,3074.41,3077.69,13652352.0
1765722960,3078.07,3083.91,3076.39,3080.65,7882222.0
1765723140,3081.03,3082.68,3075.31,3079.07,3721708.0
1765723320,3079.07,3080.14,3074.45,3076.16,4824226.0
1765723500,3076.16,3084.64,3075.77,3081.81,4410408.0
1765723680,3081.81,3083.75,3073.2,3075.76,3121554.0
1765723860,3075.29,3081.1,3073.95,3076.0,2962370.0
1765724040,3076.15,3084.73,3076.15,3083.32,2421758.0
1765724220,3083.31,3087.03,3083.31,3084.42,2887308.0
1765724400,3084.42,3086.45,3078.56,3080.94,1952424.0
1765724580,3080.94,3083.81,3079.0,3080.88,1828250.0
1765724760,3081.38,3086.65,3080.61,3082.25,1655312.0
1765724940,3082.24,3082.24,3070.0,3070.21,7336956.0
1765725120,3069.9,3075.98,3069.33,3073.82,4100392.0
1765725300,3073.82,3076.75,3072.35,3073.18,2226502.0
1765725480,3073.18,3075.9,3071.38,3073.91,1358600.0
1765725660,3073.92,3083.48,3073.85,3082.55,3802714.0
1765725840,3082.06,3082.83,3075.0,3076.78,3417168.0
1765726020,3076.77,3077.83,3071.44,3077.82,1805554.0
1765726200,3077.37,3082.58,3073.0,3081.21,2991262.0
1765726380,3081.42,3081.51,3076.33,3077.7,1149024.0
1765726560,3077.7,3080.56,3077.0,3077.55,1618568.0
1765726740,3077.56,3084.61,3077.55,3084.4,2233744.0
1765726920,3084.39,3086.14,3081.81,3083.29,2091868.0
1765727100,3082.77,3084.64,3081.98,3083.09,1400930.0
1765727280,3083.26,3083.27,3080.0,3081.28,1310342.0
1765727460,3081.67,3083.64,3080.78,3081.46,877354.0
1765727640,3081.46,3082.76,3080.89,3081.71,470456.0
1765727820,3081.72,3084.0,3081.71,3083.33,642298.0
1765728000,3083.33,3083.33,3077.7,3078.79,2486256.0
1765728180,3078.73,3081.95,3078.71,3080.78,1625886.0
1765728360,3080.78,3081.16,3076.73,3078.47,1113102.0
1765728540,3078.47,3080.29,3076.66,3079.0,1909712.0
1765728720,3079.01,3081.99,3079.0,3081.99,958168.0
1765728900,3081.99,3082.76,3079.15,3081.77,2196148.0
1765729080,3081.76,3094.93,3081.37,3092.89,5989558.0
1765729260,3092.89,3106.71,3090.71,3097.76,12624406.0
1765729440,3097.59,3101.87,3095.76,3099.24,4349086.0
1765729620,3099.25,3099.89,3098.25,3099.15,1928922.0
1765729800,3099.15,3102.11,3088.24,3089.85,5841004.0
1765729980,3089.85,3092.86,3085.1,3089.89,3260798.0
1765730160,3090.14,3091.29,3088.12,3090.97,1687290.0
1765730340,3091.02,3092.37,3089.0,3090.3,1170892.0
1765730520,3090.15,3090.4,3082.21,3085.0,3624296.0
1765730700,3084.25,3090.75,3084.25,3090.36,4649746.0
1765730880,3090.45,3092.0,3087.06,3090.9,2772020.0
1765731060,3090.91,3095.99,3090.38,3094.83,2965394.0
1765731240,3094.82,3095.36,3088.0,3088.44,3346978.0
1765731420,3088.43,3098.44,3085.53,3096.94,6203918.0
1765731600,3096.94,3102.85,3096.0,3097.0,5683948.0
1765731780,3097.0,3100.73,3093.0,3093.41,4235104.0
1765731960,3093.4,3094.68,3090.47,3093.98,2396052.0
1765732140,3093.99,3093.99,3090.67,3092.74,1062704.0
1765732320,3092.75,3092.75,3074.44,3078.49,10998884.0
1765732500,3078.71,3081.19,3074.97,3078.7,5733574.0
1765732680,3078.71,3080.3,3075.01,3078.13,3202800.0
1765732860,3078.14,3083.0,3078.0,3082.01,1638044.0
1765733040,3082.02,3088.82,3079.15,3079.81,3211612.0
1765733220,3079.81,3081.36,3079.11,3080.64,820526.0
1765733400,3080.29,3080.29,3072.68,3077.4,4980388.0
1765733580,3077.41,3081.27,3075.43,3076.19,1632726.0
1765733760,3076.2,3079.06,3075.52,3079.0,2648374.0
1765733940,3079.0,3081.91,3077.78,3081.76,3868490.0
1765734120,3081.83,3084.24,3080.6,3080.64,1781694.0
1765734300,3080.64,3080.99,3076.47,3078.78,3905490.0
1765734480,3078.78,3084.75,3078.55,3084.47,3370334.0
1765734660,3084.47,3084.62,3081.31,3082.31,1158072.0
1765734840,3082.31,3087.27,3082.06,3084.9,3657804.0
1765735020,3084.72,3084.9,3082.0,3083.18,2224882.0
1765735200,3083.17,3084.0,3079.49,3083.99,1169486.0
1765735380,3084.2,3092.35,3084.2,3088.61,3701520.0
1765735560,3088.6,3089.62,3083.33,3088.79,1597254.0
1765735740,3088.33,3090.0,3087.1,3088.56,1001198.0
1765735920,3088.41,3090.52,3088.0,3088.39,696470.0
1765736100,3088.39,3095.54,3086.7,3094.39,5254126.0
1765736280,3094.81,3095.22,3088.39,3088.49,2095404.0
1765736460,3088.5,3093.12,3088.48,3092.99,1238352.0
1765736640,3093.0,3093.0,3080.35,3083.79,2798646.0
1765736820,3083.79,3086.7,3081.82,3085.49,1435772.0
1765737000,3085.49,3091.94,3085.47,3090.84,1633644.0
1765737180,3090.74,3094.8,3090.4,3091.76,1994946.0
1765737360,3091.76,3094.0,3090.94,3093.7,3744236.0
1765737540,3093.87,3096.0,3091.02,3092.25,2977874.0
1765737720,3092.28,3093.07,3091.29,3092.32,1269502.0
1765737900,3092.32,3093.93,3088.44,3091.01,897226.0
1765738080,3091.01,3096.0,3089.0,3095.54,3593236.0
1765738260,3095.54,3100.0,3094.2,3099.99,4355128.0
1765738440,3099.73,3102.35,3099.05,3101.22,6628250.0
1765738620,3101.15,3102.85,3099.67,3099.94,3908208.0
1765738800,3099.65,3100.1,3094.43,3095.37,3166542.0
1765738980,3095.37,3096.98,3093.85,3094.28,1130222.0
1765739160,3094.28,3095.87,3092.04,3095.64,721314.0
1765739340,3095.64,3095.72,3087.01,3088.0,2219482.0
1765739520,3088.0,3093.44,3088.0,3091.02,2952726.0
1765739700,3090.21,3090.21,3087.04,3087.04,1700900.0
1765739880,3087.54,3091.4,3086.09,3089.52,2077078.0
1765740060,3089.52,3090.6,3087.39,3090.05,752836.0
1765740240,3090.04,3092.74,3088.83,3092.05,4176316.0
1765740420,3092.06,3095.63,3092.05,3095.62,2816842.0
1765740600,3095.62,3096.0,3093.35,3093.85,1190268.0
1765740780,3093.86,3096.0,3093.39,3095.05,1183568.0
1765740960,3095.05,3096.0,3089.46,3090.25,2454472.0
1765741140,3090.24,3090.25,3085.46,3087.58,1631596.0
1765741320,3087.57,3091.74,3087.57,3089.52,1163024.0
1765741500,3089.53,3091.0,3088.69,3090.99,812138.0
1765741680,3090.99,3093.25,3088.73,3088.74,833600.0
1765741860,3088.73,3091.23,3084.29,3091.23,3130430.0
1765742040,3091.22,3091.38,3089.16,3090.22,538894.0
1765742220,3090.23,3093.43,3088.16,3091.88,2412942.0
1765742400,3091.88,3093.87,3086.92,3089.53,1994772.0
1765742580,3089.5,3091.59,3086.07,3087.94,1814048.0
1765742760,3087.95,3089.07,3079.37,3081.38,3680258.0
1765742940,3081.37,3083.42,3061.31,3075.65,29276390.0
1765743120,3075.9,3094.75,3075.5,3094.69,15161698.0
1765743300,3094.79,3094.79,3088.37,3090.34,6118416.0
1765743480,3090.34,3095.83,3086.48,3095.11,7184392.0
1765743660,3095.01,3095.83,3088.47,3089.61,2060894.0
1765743840,3089.61,3094.83,3088.79,3092.42,5689266.0
1765744020,3092.42,3092.43,3085.4,3087.94,1903602.0
1765744200,3087.5,3090.1,3085.0,3089.4,1482046.0
1765744380,3089.4,3090.42,3087.59,3087.59,800266.0
1765744560,3087.6,3091.2,3085.68,3088.8,5841320.0
1765744740,3088.81,3091.64,3088.11,3088.2,1371350.0
1765744920,3088.21,3091.58,3088.2,3091.32,1544184.0
1765745100,3091.32,3093.5,3088.5,3088.62,1826794.0
1765745280,3088.61,3089.52,3086.62,3086.82,719852.0
1765745460,3086.8,3088.54,3086.01,3086.01,667558.0
1765745640,3086.02,3087.06,3080.24,3082.74,2805830.0
1765745820,3082.75,3084.7,3081.15,3081.22,1856588.0
1765746000,3081.21,3083.67,3078.61,3080.26,3315428.0
1765746180,3080.26,3083.08,3080.0,3080.14,1981842.0
1765746360,3080.13,3081.16,3075.91,3079.47,2948956.0
1765746540,3079.48,3081.71,3078.78,3081.71,432384.0
1765746720,3081.7,3083.96,3080.73,3083.58,1333168.0
1765746900,3083.58,3085.6,3083.01,3083.36,871236.0
1765747080,3083.36,3089.7,3083.02,3088.43,1950576.0
1765747260,3088.44,3089.73,3085.88,3087.41,1044340.0
1765747440,3087.41,3087.96,3083.92,3085.32,750408.0
1765747620,3085.32,3086.74,3084.89,3084.89,434924.0
1765747800,3084.89,3085.52,3079.56,3082.67,1679738.0
1765747980,3082.66,3083.25,3081.61,3081.65,493320.0
1765748160,3081.59,3082.95,3081.04,3081.55,1004320.0
1765748340,3081.56,3082.26,3080.28,3080.38,466862.0
1765748520,3080.37,3081.15,3076.33,3080.97,2123954.0
1765748700,3080.97,3081.47,3078.22,3080.43,485768.0
1765748880,3080.43,3081.24,3075.42,3079.68,2039246.0
1765749060,3079.68,3080.53,3077.69,3079.05,375796.0
1765749240,3079.05,3081.0,3078.32,3079.06,458908.0
1765749420,3079.06,3082.03,3075.88,3080.41,836124.0
1765749600,3080.53,3082.0,3080.13,3081.83,733564.0
1765749780,3081.83,3088.26,3081.76,3085.01,3180036.0
1765749960,3085.03,3087.0,3085.02,3085.99,618070.0
1765750140,3086.0,3086.01,3083.86,3083.86,396602.0
1765750320,3083.87,3083.87,3074.31,3078.91,1934808.0
1765750500,3079.14,3086.0,3076.47,3086.0,1283242.0
1765750680,3085.99,3086.12,3075.57,3077.0,1316782.0
1765750860,3076.99,3077.0,3072.27,3075.44,1593042.0
1765751040,3075.43,3076.59,3072.22,3073.96,2479582.0
1765751220,3073.96,3074.12,3072.0,3074.0,1816970.0
1765751400,3073.99,3073.99,3054.02,3063.4,17708004.0
1765751580,3063.41,3066.49,3061.53,3065.64,3271238.0
1765751760,3065.81,3065.81,3057.49,3057.79,1497540.0
1765751940,3057.83,3062.0,3052.69,3056.27,5585768.0
1765752120,3056.27,3065.41,3056.26,3062.52,3561214.0
1765752300,3062.51,3065.74,3059.11,3059.34,2216000.0
1765752480,3059.34,3059.96,3054.0,3059.96,2642270.0
1765752660,3060.0,3067.73,3059.61,3065.07,1944774.0
1765752840,3065.06,3066.23,3064.33,3064.39,917364.0
1765753020,3064.39,3074.2,3064.38,3072.55,3544978.0
1765753200,3073.13,3089.36,3072.78,3074.26,6850106.0
1765753380,3074.27,3074.31,3065.55,3066.3,3487048.0
1765753560,3066.29,3074.16,3064.99,3073.3,3030626.0
1765753740,3073.3,3074.16,3062.31,3062.53,4694824.0
1765753920,3062.54,3066.59,3062.53,3065.8,3036514.0
1765754100,3065.8,3072.35,3062.59,3063.31,3182192.0
1765754280,3063.31,3064.81,3058.86,3058.96,2958358.0
1765754460,3059.27,3062.85,3058.14,3061.77,1910696.0
1765754640,3062.83,3063.43,3055.67,3056.35,2160032.0
1765754820,3055.61,3063.37,3055.57,3061.19,1908822.0
1765755000,3061.18,3063.16,3024.51,3033.73,37572430.0
1765755180,3035.03,3060.0,3031.94,3048.69,16843374.0
1765755360,3048.82,3059.89,3045.0,3057.75,6287474.0
1765755540,3057.8,3064.57,3056.61,3060.38,5011838.0
1765755720,3060.31,3060.59,3053.68,3056.42,4127718.0
1765755900,3056.43,3057.75,3049.0,3055.68,2846716.0
1765756080,3056.04,3063.01,3056.04,3061.44,2930462.0
1765756260,3061.45,3067.8,3060.6,3063.09,3668524.0
1765756440,3062.56,3065.99,3059.9,3060.22,2527092.0
1765756620,3060.55,3062.02,3057.6,3062.02,2479924.0
1765756800,3062.02,3085.53,3060.3,3074.64,18605038.0
1765756980,3074.63,3074.85,3065.64,3068.8,4956396.0
1765757160,3068.8,3070.0,3066.0,3067.09,1965504.0
1765757340,3066.95,3066.95,3060.14,3063.98,3703460.0
1765757520,3063.95,3063.95,3056.25,3059.54,3013496.0
1765757700,3059.55,3066.03,3055.59,3065.38,2281602.0
1765757880,3064.88,3075.45,3062.63,3067.76,6396852.0
1765758060,3067.52,3077.42,3067.35,3074.26,4336240.0
1765758240,3074.16,3079.43,3072.28,3074.01,2786672.0
1765758420,3074.0,3076.63,3072.21,3073.05,2307106.0
1765758600,3073.06,3080.96,3072.44,3072.44,4649984.0
1765758780,3072.75,3074.45,3069.98,3070.26,2372840.0
1765758960,3070.26,3070.38,3061.31,3063.53,3793508.0
1765759140,3063.28,3063.5,3056.35,3058.99,4855652.0
1765759320,3058.99,3060.91,3056.0,3060.42,3647942.0
1765759500,3060.42,3063.0,3057.61,3061.91,2554596.0
1765759680,3062.07,3067.15,3060.01,3065.44,3957882.0
1765759860,3065.43,3069.0,3060.86,3065.0,2872608.0
1765760040,3064.99,3076.71,3064.99,3075.32,6370962.0
1765760220,3075.32,3075.92,3072.87,3073.58,1535002.0
1765760400,3073.58,3076.84,3073.08,3076.14,1867232.0
1765760580,3076.14,3076.9,3069.05,3074.72,2393390.0
1765760760,3074.73,3074.73,3065.39,3066.1,3173094.0
1765760940,3066.1,3073.3,3065.24,3071.28,2433366.0
1765761120,3071.28,3075.16,3071.28,3074.99,987322.0
1765761300,3075.0,3075.13,3068.93,3072.32,1710652.0
1765761480,3072.32,3076.33,3071.57,3075.63,1706200.0
1765761660,3075.63,3078.64,3072.6,3074.51,3805362.0
1765761840,3075.0,3078.86,3074.0,3075.41,2617822.0
1765762020,3075.41,3076.61,3073.33,3074.9,1129584.0
1765762200,3074.89,3081.13,3072.06,3078.32,2311554.0
1765762380,3079.08,3100.05,3078.7,3097.99,17575500.0
1765762560,3097.99,3119.2,3090.24,3111.13,19059674.0
1765762740,3110.32,3116.48,3102.35,3102.35,12537774.0
1765762920,3101.75,3108.88,3100.7,3105.73,5362754.0
1765763100,3105.48,3108.52,3101.11,3102.7,5583528.0
1765763280,3102.7,3114.15,3099.09,3112.49,8626834.0
1765763460,3110.39,3118.74,3110.39,3111.18,7582838.0
1765763640,3111.19,3114.24,3110.21,3110.21,2244996.0
1765763820,3110.22,3111.6,3106.47,3106.95,2736482.0
1765764000,3106.94,3111.58,3105.53,3110.53,5159668.0
1765764180,3110.53,3115.31,3109.2,3110.62,2839652.0
1765764360,3110.61,3130.0,3110.44,3124.62,13523236.0
1765764540,3124.45,3125.1,3119.0,3119.01,7617342.0
1765764720,3119.0,3121.74,3118.63,3119.8,2688246.0
1765764900,3119.8,3133.32,3119.29,3132.97,10606816.0
1765765080,3132.96,3145.0,3132.96,3136.29,26787348.0
1765765260,3136.32,3149.99,3134.48,3137.1,14964736.0
1765765440,3137.1,3137.46,3130.0,3131.98,5935604.0
1765765620,3131.97,3133.53,3127.7,3133.04,4524988.0
1765765800,3133.91,3137.45,3129.22,3133.21,4667284.0
1765765980,3133.47,3134.0,3129.11,3133.07,3352852.0
1765766160,3133.07,3133.14,3127.87,3127.89,3326882.0
1765766340,3127.89,3127.89,3118.89,3120.13,9600706.0
1765766520,3120.59,3121.44,3114.07,3120.15,6305274.0
1765766700,3120.33,3123.66,3118.15,3118.91,5814956.0
1765766880,3118.9,3120.0,3114.41,3116.65,4619974.0
1765767060,3116.66,3118.82,3114.39,3118.58,4169820.0
1765767240,3118.81,3120.0,3115.34,3118.32,2256072.0
1765767420,3118.32,3121.1,3117.2,3118.45,1655728.0
1765767600,3118.45,3124.0,3114.66,3123.59,3114734.0
1765767780,3123.59,3124.4,3114.2,3115.01,3733344.0
1765767960,3115.01,3119.66,3115.01,3116.25,6105864.0
1765768140,3116.24,3121.85,3116.24,3116.98,2736580.0
1765768320,3116.97,3119.58,3116.7,3119.0,1489208.0
1765768500,3119.0,3124.52,3118.36,3123.62,1904896.0
1765768680,3123.63,3124.3,3119.86,3120.09,1393038.0
1765768860,3120.02,3122.48,3118.08,3118.76,1380098.0
1765769040,3118.75,3121.86,3118.52,3118.81,1388612.0
1765769220,3118.6,3119.34,3115.78,3115.78,1263108.0
1765769400,3115.78,3117.42,3111.55,3111.87,2392404.0
1765769580,3111.61,3114.66,3110.55,3111.64,1674894.0
1765769760,3111.64,3113.7,3108.37,3109.17,5814620.0
1765769940,3109.8,3115.18,3109.2,3112.57,4059858.0
1765770120,3112.57,3115.38,3111.29,3114.14,1536250.0
1765770300,3114.14,3115.85,3112.11,3112.89,2136172.0
1765770480,3112.89,3113.25,3111.64,3112.17,652236.0
1765770660,3112.18,3112.24,3108.84,3109.1,1025922.0
1765770840,3109.11,3110.88,3108.5,3110.01,1071116.0
1765771020,3110.01,3111.45,3106.11,3107.49,3452768.0
1765771200,3107.48,3110.43,3107.48,3110.42,2755506.0
1765771380,3110.43,3115.03,3109.79,3113.74,3960118.0
1765771560,3113.74,3113.75,3107.37,3109.59,1870112.0
1765771740,3109.6,3113.1,3109.16,3111.87,1359186.0
1765771920,3111.62,3113.33,3110.91,3113.01,1984012.0
1765772100,3113.02,3117.0,3112.62,3115.46,2708910.0
1765772280,3115.47,3116.0,3113.36,3113.85,875660.0
1765772460,3113.85,3114.67,3108.43,3108.94,968006.0
1765772640,3108.95,3108.95,3103.12,3104.0,4661702.0
1765772820,3103.99,3107.73,3102.46,3107.32,4838024.0
1765773000,3106.0,3115.0,3104.76,3115.0,8513030.0
1765773180,3115.0,3115.0,3112.26,3113.34,4955344.0
1765773360,3113.34,3117.5,3113.05,3117.0,1130224.0
1765773540,3117.0,3120.59,3115.61,3119.42,2976332.0
1765773720,3119.42,3120.17,3117.51,3119.74,1164444.0
1765773900,3120.15,3121.76,3117.92,3119.33,1425814.0
1765774080,3119.32,3120.42,3118.23,3119.22,833456.0
1765774260,3119.22,3125.51,3119.22,3123.03,2809688.0
1765774440,3123.04,3124.86,3122.92,3123.81,2082156.0
1765774620,3123.98,3125.0,3121.6,3122.39,1976164.0
1765774800,3122.39,3123.5,3119.62,3120.53,1703128.0
1765774980,3121.05,3122.15,3118.71,3120.51,1099386.0
1765775160,3120.51,3121.99,3120.31,3121.24,950534.0
1765775340,3121.24,3121.63,3119.84,3120.01,1419946.0
1765775520,3120.0,3121.36,3120.0,3120.59,647046.0
1765775700,3120.2,3121.9,3119.05,3121.82,846118.0
1765775880,3121.82,3121.99,3119.66,3121.09,1508238.0
1765776060,3121.09,3121.09,3118.42,3119.99,992182.0
1765776240,3120.1,3121.89,3120.1,3121.78,656926.0
1765776420,3121.78,3121.98,3120.11,3121.34,1029574.0
1765776600,3120.96,3120.96,3117.44,3118.35,1388918.0
1765776780,3118.36,3119.8,3117.5,3119.27,743924.0
1765776960,3119.26,3119.27,3115.62,3116.45,992546.0
1765777140,3116.58,3117.05,3115.79,3117.05,972516.0
1765777320,3117.05,3119.16,3115.83,3115.83,957574.0
1765777500,3115.83,3116.45,3115.3,3116.07,790656.0
1765777680,3116.07,3118.39,3115.9,3117.79,592906.0
1765777860,3117.79,3118.39,3113.69,3114.91,1714018.0
1765778040,3114.93,3119.84,3114.92,3119.62,1396724.0
1765778220,3119.62,3119.84,3118.34,3119.03,573416.0
1765778400,3119.03,3119.2,3116.78,3116.85,783754.0
1765778580,3116.85,3120.0,3116.85,3119.16,832854.0
1765778760,3119.16,3119.54,3115.1,3115.11,523532.0
1765778940,3115.0,3116.66,3113.93,3114.46,1270214.0
1765779120,3114.45,3118.24,3114.26,3115.95,1023222.0
1765779300,3115.95,3116.95,3115.41,3116.26,815810.0
1765779480,3116.27,3119.73,3115.55,3118.0,794504.0
1765779660,3118.38,3119.76,3116.5,3118.83,513580.0
1765779840,3118.82,3119.37,3118.33,3118.94,546730.0
1765780020,3118.94,3120.45,3118.81,3119.01,462122.0
1765780200,3119.01,3120.19,3119.01,3119.98,599226.0
1765780380,3119.99,3124.24,3119.96,3120.06,3598046.0
1765780560,3119.74,3127.3,3119.48,3126.24,3508944.0
1765780740,3126.24,3126.8,3125.46,3125.86,1648786.0
1765780920,3125.86,3127.6,3125.85,3126.46,1377030.0
1765781100,3126.46,3135.52,3126.46,3134.18,7756372.0
1765781280,3134.08,3143.97,3133.93,3139.54,8032792.0
1765781460,3139.47,3141.27,3137.91,3139.36,4213222.0
1765781640,3139.35,3139.39,3134.59,3136.28,4156384.0
1765781820,3136.28,3137.3,3133.93,3135.96,3047358.0
1765782000,3135.96,3141.07,3132.19,3132.27,4706796.0
1765782180,3132.43,3134.23,3126.74,3129.42,7032124.0
1765782360,3129.41,3129.83,3126.21,3128.69,2099380.0
1765782540,3128.69,3130.23,3123.05,3125.26,5289110.0
1765782720,3125.27,3127.36,3124.9,3127.05,1555724.0
1765782900,3127.05,3131.1,3127.04,3128.35,1610188.0
1765783080,3128.34,3128.35,3125.63,3126.57,1157880.0
1765783260,3126.57,3129.0,3126.56,3127.27,922398.0
1765783440,3127.28,3129.25,3127.0,3127.0,820094.0
1765783620,3127.0,3127.75,3125.65,3126.19,625854.0
1765783800,3126.19,3127.74,3124.29,3125.64,4480650.0
1765783980,3125.65,3128.0,3124.34,3127.35,1808854.0
1765784160,3127.35,3129.0,3125.3,3125.72,1801538.0
1765784340,3124.73,3124.74,3120.95,3123.14,3512260.0
1765784520,3123.14,3124.17,3122.46,3123.06,1776600.0
1765784700,3123.06,3124.68,3123.06,3123.4,1187154.0
1765784880,3123.38,3124.18,3121.54,3123.01,1844864.0
1765785060,3123.01,3123.89,3122.3,3123.89,1483838.0
1765785240,3123.88,3129.12,3123.21,3128.13,5333304.0
1765785420,3128.13,3129.27,3126.99,3127.34,1681472.0
1765785600,3127.33,3128.0,3125.03,3125.54,1731426.0
1765785780,3125.37,3131.54,3123.9,3129.82,3058606.0
1765785960,3130.06,3132.82,3129.4,3131.23,3062870.0
1765786140,3131.23,3132.0,3125.74,3128.42,3406054.0
1765786320,3128.23,3128.6,3125.0,3126.45,1453412.0
1765786500,3126.49,3131.17,3126.49,3130.15,1127302.0
1765786680,3130.48,3133.5,3129.87,3132.0,1591916.0
1765786860,3132.0,3132.2,3130.03,3132.03,706016.0
1765787040,3132.03,3138.49,3132.03,3137.65,3115034.0
1765787220,3137.65,3141.99,3137.61,3138.3,5167560.0
1765787400,3138.27,3139.33,3136.6,3139.32,6739936.0
1765787580,3139.36,3140.42,3136.28,3138.3,6530062.0
1765787760,3138.3,3139.23,3136.39,3137.47,4691338.0
1765787940,3137.47,3139.16,3136.38,3138.62,1857776.0
1765788120,3138.62,3140.6,3138.14,3139.56,1677404.0
1765788300,3139.8,3143.29,3138.23,3138.7,3176656.0
1765788480,3138.71,3140.83,3137.92,3140.6,1891866.0
1765788660,3140.61,3140.61,3137.98,3138.24,1554824.0
1765788840,3138.25,3140.47,3138.25,3139.65,1392184.0
1765789020,3139.65,3140.58,3137.83,3138.3,1115156.0
1765789200,3138.31,3141.99,3137.7,3141.92,1994058.0
1765789380,3143.14,3145.65,3140.77,3143.08,5981262.0
1765789560,3143.28,3146.17,3141.77,3144.43,2334576.0
1765789740,3144.43,3144.91,3140.18,3141.18,4235108.0
1765789920,3141.18,3144.26,3138.88,3144.0,2858286.0
1765790100,3144.01,3144.99,3142.5,3144.3,1732164.0
1765790280,3144.3,3144.76,3142.25,3143.77,1320996.0
1765790460,3143.77,3144.72,3141.82,3144.33,1850428.0
1765790640,3144.32,3148.12,3143.96,3147.97,4359896.0
1765790820,3147.96,3148.44,3144.2,3145.32,4038220.0
1765791000,3145.33,3146.74,3142.09,3146.29,2245228.0
1765791180,3146.28,3146.29,3142.65,3145.36,1719296.0
1765791360,3145.36,3146.89,3144.5,3145.12,1934546.0
1765791540,3145.12,3148.71,3144.45,3147.15,2536916.0
1765791720,3147.05,3147.05,3145.08,3145.33,1912850.0
1765791900,3145.14,3145.91,3143.49,3143.78,3106370.0
1765792080,3143.78,3147.23,3141.58,3147.23,4813934.0
1765792260,3147.26,3160.43,3147.26,3154.0,22487590.0
1765792440,3154.0,3157.99,3152.86,3154.26,6409224.0
1765792620,3154.1,3154.15,3150.66,3152.43,9769112.0
1765792800,3152.43,3154.32,3149.93,3151.99,9106454.0
1765792980,3151.99,3155.74,3151.99,3154.62,7328920.0
1765793160,3154.62,3155.18,3149.96,3152.95,3797940.0
1765793340,3152.95,3155.49,3151.65,3154.47,2105810.0
1765793520,3154.72,3157.21,3154.44,3156.67,2133152.0
1765793700,3156.68,3157.77,3155.0,3155.01,1886586.0
1765793880,3155.18,3156.6,3152.29,3152.65,3396592.0
1765794060,3153.06,3156.52,3151.79,3155.71,3746904.0
1765794240,3155.71,3160.0,3155.67,3157.58,3710886.0
1765794420,3157.57,3173.76,3157.34,3166.44,20748616.0
1765794600,3166.55,3177.17,3166.51,3170.54,11157386.0
1765794780,3170.24,3170.88,3163.5,3163.78,6219794.0
1765794960,3163.79,3164.97,3159.29,3159.43,4978464.0
1765795140,3159.29,3160.39,3155.17,3159.78,7124738.0
1765795320,3159.78,3160.97,3156.0,3156.38,4705210.0
1765795500,3156.38,3156.95,3153.0,3153.6,4248562.0
1765795680,3153.6,3156.97,3153.39,3155.9,3512250.0
1765795860,3155.91,3158.0,3154.08,3157.59,3178428.0
1765796040,3157.78,3158.42,3156.18,3157.28,1777806.0
1765796220,3157.28,3158.73,3156.22,3158.72,2984638.0
1765796400,3158.73,3158.73,3155.93,3157.38,1860344.0
1765796580,3157.38,3158.85,3155.18,3155.19,1703414.0
1765796760,3155.19,3161.2,3155.0,3159.0,2734200.0
1765796940,3158.99,3161.73,3156.7,3156.7,1808266.0
1765797120,3156.7,3158.55,3155.29,3156.27,4075632.0
1765797300,3156.28,3157.06,3154.49,3155.01,1606086.0
1765797480,3155.17,3156.87,3154.71,3156.61,1542474.0
1765797660,3156.62,3157.29,3155.58,3156.05,1719558.0
1765797840,3156.0,3159.0,3155.78,3158.12,2069046.0
1765798020,3158.07,3159.29,3157.64,3158.6,1278580.0
1765798200,3158.94,3158.97,3156.55,3157.3,1353278.0
1765798380,3157.3,3158.78,3157.06,3158.36,959394.0
1765798560,3158.35,3158.36,3155.25,3157.36,990438.0
1765798740,3157.36,3158.0,3146.89,3149.82,8613540.0
1765798920,3149.81,3150.3,3144.68,3145.99,5510574.0
1765799100,3145.98,3150.83,3145.78,3150.11,3633162.0
1765799280,3150.1,3154.86,3150.1,3153.41,2287562.0
1765799460,3153.41,3155.69,3152.63,3154.35,2304304.0
1765799640,3154.36,3156.32,3153.77,3155.56,2332282.0
1765799820,3155.56,3156.29,3155.0,3155.69,1417438.0
1765800000,3155.69,3156.63,3150.0,3150.0,4009198.0
1765800180,3150.01,3153.93,3148.21,3153.27,3934402.0
1765800360,3153.26,3154.55,3150.01,3150.01,1604592.0
1765800540,3150.01,3151.38,3148.63,3149.46,2231198.0
1765800720,3149.17,3149.49,3147.01,3147.78,3409866.0
1765800900,3147.51,3153.88,3147.5,3150.83,2545276.0
1765801080,3150.83,3152.44,3149.4,3150.6,1274364.0
1765801260,3150.6,3153.59,3150.6,3152.55,1578232.0
1765801440,3152.54,3153.95,3150.28,3150.73,3200050.0
1765801620,3150.95,3150.95,3147.71,3148.36,1374716.0
1765801800,3148.35,3153.51,3148.35,3150.37,1621642.0
1765801980,3150.37,3153.99,3150.17,3151.57,2232720.0
1765802160,3151.57,3151.57,3148.88,3149.51,2098960.0
1765802340,3149.99,3151.34,3148.23,3148.99,2755642.0
1765802520,3149.0,3153.35,3148.47,3151.17,2671136.0
1765802700,3151.17,3151.18,3148.0,3149.72,1732792.0
1765802880,3149.6,3152.0,3149.06,3150.4,1324280.0
1765803060,3150.53,3154.64,3150.42,3154.63,2527002.0
1765803240,3154.64,3157.9,3152.87,3155.81,3863194.0
1765803420,3155.8,3156.2,3154.11,3154.12,1757290.0
1765803600,3154.11,3155.4,3149.06,3151.54,4628394.0
1765803780,3151.54,3152.18,3138.34,3139.55,15223208.0
1765803960,3139.7,3141.98,3135.22,3139.0,10060224.0
1765804140,3139.01,3139.88,3136.22,3139.19,2495876.0
1765804320,3139.19,3143.28,3138.28,3140.95,3159498.0
1765804500,3140.71,3142.41,3138.0,3138.54,2106488.0
1765804680,3138.3,3139.08,3133.35,3134.83,7669628.0
1765804860,3134.84,3136.0,3131.02,3133.49,3789014.0
1765805040,3133.87,3137.89,3131.3,3137.78,4832014.0
1765805220,3137.72,3137.72,3135.0,3136.7,1292496.0
1765805400,3136.7,3139.0,3134.66,3137.17,2020994.0
1765805580,3137.34,3138.1,3131.84,3132.68,3097454.0
1765805760,3132.5,3132.87,3125.01,3131.16,10331378.0
1765805940,3131.16,3136.0,3130.01,3134.94,3885656.0
1765806120,3134.95,3137.47,3134.5,3135.11,4319314.0
1765806300,3135.3,3138.0,3134.5,3136.59,2357498.0
1765806480,3136.6,3138.79,3136.24,3137.16,2201520.0
1765806660,3137.0,3137.0,3133.33,3133.34,1464940.0
1765806840,3133.34,3134.0,3131.66,3133.07,1099032.0
1765807020,3133.07,3133.07,3130.57,3130.57,1126112.0
1765807200,3130.56,3135.81,3129.0,3134.97,2915096.0
1765807380,3134.83,3136.49,3132.59,3136.49,2262450.0
1765807560,3136.26,3137.26,3133.85,3135.33,2396878.0
1765807740,3135.33,3135.67,3130.71,3133.85,2007676.0
1765807920,3133.85,3137.03,3133.05,3136.96,1625278.0
1765808100,3136.97,3144.42,3132.8,3142.86,8625468.0
1765808280,3142.86,3142.87,3138.52,3140.69,3890256.0
1765808460,3140.7,3140.91,3127.92,3129.85,4114006.0
1765808640,3129.85,3132.77,3121.73,3127.65,10313438.0
1765808820,3127.43,3129.78,3126.8,3128.48,3465142.0
1765809000,3128.54,3131.23,3122.44,3127.26,5833630.0
1765809180,3126.89,3127.05,3113.61,3124.01,17853062.0
1765809360,3123.63,3145.38,3123.63,3130.94,19798618.0
1765809540,3130.81,3134.43,3121.84,3127.65,10569266.0
1765809720,3127.65,3128.84,3120.0,3120.47,5905642.0
1765809900,3120.14,3126.0,3104.84,3108.29,22485342.0
1765810080,3108.03,3111.17,3085.74,3087.78,42789496.0
1765810260,3087.43,3087.67,3069.53,3070.47,34316180.0
1765810440,3070.9,3073.56,3039.0,3046.48,59803734.0
1765810620,3045.02,3045.99,3030.96,3042.14,22411154.0
1765810800,3046.41,3046.41,3016.77,3025.0,55030532.0
1765810980,3025.0,3051.42,3012.78,3045.67,43233160.0
1765811160,3045.68,3058.65,3040.36,3045.6,31165204.0
1765811340,3045.59,3049.92,3035.05,3037.7,20517432.0
1765811520,3037.51,3040.26,3032.86,3033.15,11617306.0
1765811700,3032.72,3034.34,3016.9,3017.93,26094700.0
1765811880,3017.45,3020.96,3003.84,3004.38,30252304.0
1765812060,3004.31,3010.3,2994.5,3001.7,36318888.0
1765812240,3001.42,3001.75,2989.04,2992.11,28262398.0
1765812420,2991.69,3006.69,2990.57,3000.0,19984896.0
1765812600,3000.07,3012.99,2993.4,3004.08,23619108.0
1765812780,3003.86,3009.51,2998.46,3000.08,13478176.0
1765812960,2999.99,3003.14,2991.86,2998.54,14871228.0
1765813140,2998.83,2998.92,2985.1,2996.91,20081788.0
1765813320,2996.94,3012.05,2996.28,3012.05,15553974.0
1765813500,3011.28,3027.39,3007.2,3020.02,31789736.0
1765813680,3020.02,3020.02,3011.58,3013.1,13381698.0
1765813860,3013.11,3013.11,2993.64,2995.61,14499360.0
1765814040,2995.5,3008.4,2994.32,3001.33,8557378.0
1765814220,3001.33,3013.5,2999.85,3009.77,7589138.0
1765814400,3009.65,3009.67,2998.87,3008.3,8793252.0
1765814580,3008.48,3016.55,3002.51,3007.61,10928762.0
1765814760,3007.62,3013.4,3003.21,3007.41,8307974.0
1765814940,3007.4,3014.69,3005.15,3006.66,7799552.0
1765815120,3006.59,3008.63,2998.31,3002.0,5907640.0
1765815300,3002.0,3009.86,3000.0,3007.53,7421526.0
1765815480,3007.88,3010.66,3005.01,3005.78,4494336.0
1765815660,3005.78,3013.0,3004.18,3007.07,5735108.0
1765815840,3007.06,3011.0,3004.63,3010.49,4380964.0
1765816020,3010.73,3011.79,3002.03,3003.01,3712970.0
1765816200,3003.29,3004.71,2991.44,2994.57,13050340.0
1765816380,2994.49,2998.29,2990.01,2995.54,8510760.0
1765816560,2995.08,2995.08,2983.0,2985.9,20842728.0
1765816740,2985.58,2988.48,2976.45,2977.32,22508366.0
1765816920,2977.34,2977.81,2966.66,2971.53,39552756.0
1765817100,2971.75,2978.5,2968.0,2969.41,15361080.0
1765817280,2969.32,2976.57,2967.98,2975.77,9825236.0
1765817460,2976.35,2987.99,2974.46,2984.89,10102918.0
1765817640,2984.69,2992.31,2978.33,2979.7,8211924.0
1765817820,2979.18,2989.24,2979.12,2987.61,4128392.0
1765818000,2987.47,2992.49,2981.12,2981.12,6556998.0
1765818180,2981.04,2986.35,2974.85,2980.36,9201526.0
1765818360,2980.36,2983.69,2977.35,2980.68,7409776.0
1765818540,2980.68,2981.45,2976.34,2978.22,4787636.0
1765818720,2978.64,2979.21,2971.0,2972.83,5652488.0
1765818900,2972.83,2973.13,2966.45,2970.96,9652954.0
1765819080,2970.88,2977.43,2968.55,2976.6,3038840.0
1765819260,2975.69,2983.1,2975.69,2978.62,5087880.0
1765819440,2978.62,2980.26,2974.34,2974.49,6602454.0
1765819620,2974.34,2978.59,2970.76,2973.01,6585748.0
1765819800,2973.0,2977.03,2958.17,2961.21,20550036.0
1765819980,2961.2,2962.46,2954.08,2957.38,23110806.0
1765820160,2956.73,2961.81,2951.48,2951.91,18186508.0
1765820340,2951.92,2956.9,2941.19,2953.19,20016964.0
1765820520,2952.68,2960.77,2950.47,2952.42,7994406.0
1765820700,2952.0,2956.0,2948.0,2950.18,7858700.0
1765820880,2949.87,2955.76,2940.77,2942.58,9072168.0
1765821060,2942.24,2943.4,2934.6,2941.69,23452336.0
1765821240,2941.17,2945.11,2931.99,2934.06,12864444.0
1765821420,2934.37,2937.77,2931.0,2935.66,9607466.0
1765821600,2935.21,2940.07,2930.01,2934.33,15442868.0
1765821780,2934.01,2938.96,2925.97,2937.32,16329224.0
1765821960,2937.32,2938.96,2931.14,2934.11,12189260.0
1765822140,2934.01,2941.59,2930.01,2940.39,8936024.0
1765822320,2940.43,2940.43,2927.77,2935.63,8708750.0
1765822500,2935.64,2939.0,2932.29,2933.43,7162934.0
1765822680,2933.43,2934.19,2929.4,2934.18,3476080.0
1765822860,2933.67,2934.43,2926.8,2929.95,3873136.0
1765823040,2929.6,2931.17,2923.51,2923.51,8344060.0
1765823220,2923.29,2933.16,2922.24,2926.67,7787116.0
1765823400,2926.67,2928.0,2917.54,2920.12,14755612.0
1765823580,2919.29,2919.59,2893.56,2906.07,44318442.0
1765823760,2906.63,2918.78,2904.77,2911.1,18911358.0
1765823940,2911.27,2918.87,2904.54,2917.54,11009818.0
1765824120,2917.9,2926.07,2913.03,2917.63,13631594.0
1765824300,2918.12,2921.14,2913.06,2916.48,10461984.0
1765824480,2916.0,2921.35,2913.32,2921.35,8536558.0
1765824660,2921.36,2924.42,2916.71,2922.67,5548666.0
1765824840,2922.66,2937.45,2920.59,2936.31,15625196.0
1765825020,2935.66,2940.01,2934.02,2936.16,16170686.0
1765825200,2936.17,2957.85,2930.92,2955.81,28013344.0
1765825380,2955.61,2962.79,2948.92,2951.65,19432258.0
1765825560,2951.77,2954.89,2947.81,2948.22,11517120.0
1765825740,2948.21,2948.21,2937.46,2939.8,11370352.0
1765825920,2939.49,2941.99,2926.91,2931.94,14727778.0
1765826100,2931.4,2938.02,2929.4,2932.77,9251214.0
1765826280,2933.19,2948.22,2932.6,2943.0,8887268.0
1765826460,2942.91,2952.97,2940.35,2950.94,4655534.0
1765826640,2951.08,2952.74,2944.0,2945.91,3377186.0
1765826820,2945.92,2948.4,2944.12,2944.34,1799304.0
1765827000,2944.34,2954.99,2943.66,2949.34,3821476.0
1765827180,2949.34,2953.26,2948.26,2950.82,2333506.0
1765827360,2950.42,2951.0,2944.42,2944.42,2549486.0
1765827540,2944.19,2949.12,2942.59,2948.16,2950702.0
1765827720,2948.16,2948.38,2942.0,2944.63,3996322.0
1765827900,2944.22,2944.44,2933.44,2936.92,8046320.0
1765828080,2936.91,2942.19,2934.75,2937.97,3040388.0
1765828260,2937.97,2944.38,2934.54,2939.87,5773366.0
1765828440,2939.88,2945.54,2938.62,2943.36,7208478.0
1765828620,2943.36,2943.84,2938.33,2938.69,3306362.0
1765828800,2938.69,2938.69,2927.12,2934.84,7619952.0
1765828980,2934.11,2940.19,2930.44,2935.01,3156772.0
1765829160,2934.68,2934.76,2929.38,2932.0,3152820.0
1765829340,2932.11,2933.43,2925.63,2926.33,4184678.0
1765829520,2926.23,2926.25,2920.19,2923.55,7617036.0
1765829700,2923.55,2926.51,2917.9,2918.19,5194912.0
1765829880,2918.03,2923.76,2915.28,2918.0,9749694.0
1765830060,2917.77,2926.33,2917.03,2922.0,4616918.0
1765830240,2922.0,2928.66,2922.0,2926.0,5428528.0
1765830420,2926.0,2928.75,2922.1,2923.2,3488950.0
1765830600,2923.21,2930.49,2920.87,2930.47,2749342.0
1765830780,2930.62,2935.86,2928.2,2931.01,8041428.0
1765830960,2931.01,2941.26,2931.01,2941.05,4479450.0
1765831140,2941.05,2945.54,2936.61,2936.61,4500490.0
1765831320,2936.26,2941.11,2935.82,2937.06,1942008.0
1765831500,2937.06,2937.68,2927.65,2930.05,3741866.0
1765831680,2930.05,2935.0,2925.07,2931.39,3071426.0
1765831860,2931.47,2933.2,2927.06,2931.36,1930966.0
1765832040,2931.36,2933.39,2926.92,2927.39,2647264.0
1765832220,2926.79,2934.8,2926.6,2927.24,5309370.0
1765832400,2927.58,2930.49,2926.47,2928.75,2575914.0
1765832580,2928.74,2929.05,2920.11,2925.63,4025608.0
1765832760,2924.79,2925.86,2918.0,2921.79,5306930.0
1765832940,2921.95,2926.86,2920.93,2921.2,3209572.0
1765833120,2921.21,2925.12,2920.54,2921.95,1145374.0
1765833300,2921.95,2928.39,2920.72,2928.21,2403474.0
1765833480,2928.21,2935.51,2925.67,2932.9,3170068.0
1765833660,2933.18,2940.05,2932.71,2938.07,3704378.0
1765833840,2938.08,2941.78,2937.24,2939.41,2265922.0
1765834020,2939.76,2944.65,2938.93,2943.34,3783204.0
1765834200,2943.33,2945.94,2938.3,2938.85,3517340.0
1765834380,2938.85,2940.53,2937.0,2940.0,997334.0
1765834560,2940.0,2946.54,2939.44,2945.0,4072124.0
1765834740,2945.28,2945.28,2938.0,2939.55,1677472.0
1765834920,2939.55,2940.5,2936.18,2936.61,2174022.0
1765835100,2936.38,2940.71,2936.15,2940.34,1146248.0
1765835280,2940.34,2940.34,2935.0,2938.24,1018388.0
1765835460,2938.25,2941.6,2937.73,2940.25,1085844.0
1765835640,2940.25,2945.61,2939.66,2945.61,1480894.0
1765835820,2945.6,2945.65,2942.54,2944.23,1191680.0
1765836000,2944.74,2944.78,2938.73,2940.0,1182146.0
1765836180,2939.99,2944.19,2939.99,2943.41,1137104.0
1765836360,2943.6,2944.54,2939.56,2940.41,2170174.0
1765836540,2940.41,2942.81,2938.92,2942.81,1666846.0
1765836720,2942.99,2945.0,2938.59,2939.58,4932302.0
1765836900,2939.57,2941.68,2938.7,2938.93,1905520.0
1765837080,2938.93,2941.0,2937.57,2938.45,2267638.0
1765837260,2938.45,2940.0,2934.47,2934.47,2236024.0
1765837440,2934.26,2941.0,2934.25,2938.1,2640542.0
1765837620,2938.1,2939.21,2938.0,2938.51,694960.0
1765837800,2938.52,2940.0,2935.35,2939.99,1100828.0
1765837980,2939.99,2941.08,2938.0,2939.77,3098252.0
1765838160,2940.78,2940.78,2938.2,2938.98,598682.0
1765838340,2938.99,2940.0,2936.53,2939.12,993550.0
1765838520,2939.13,2940.0,2938.01,2940.0,373658.0
1765838700,2940.0,2940.95,2939.16,2940.95,698620.0
1765838880,2940.95,2940.95,2937.29,2937.29,665780.0
1765839060,2937.29,2940.99,2937.29,2940.7,951924.0
1765839240,2940.89,2944.16,2940.84,2944.16,6353280.0
1765839420,2944.16,2951.1,2944.16,2950.63,7464002.0
1765839600,2950.63,2959.58,2948.01,2954.43,13424244.0
1765839780,2954.33,2960.6,2952.91,2958.44,9225264.0
1765839960,2958.44,2963.11,2956.78,2961.59,4398986.0
1765840140,2961.59,2966.37,2959.38,2964.89,7062994.0
1765840320,2964.67,2967.99,2962.78,2966.99,4079390.0
1765840500,2966.99,2967.0,2959.63,2961.73,3503832.0
1765840680,2961.73,2963.96,2955.71,2955.71,1883656.0
1765840860,2955.71,2959.9,2952.97,2957.34,4823138.0
1765841040,2957.63,2957.69,2952.71,2955.48,2563654.0
1765841220,2955.48,2959.16,2955.32,2958.44,3313760.0
1765841400,2958.56,2961.22,2956.0,2960.89,1725772.0
1765841580,2960.88,2961.23,2956.94,2958.29,3287044.0
1765841760,2958.3,2963.01,2957.25,2961.69,1957420.0
1765841940,2961.54,2964.02,2960.8,2962.73,2953354.0
1765842120,2962.73,2964.4,2962.26,2964.15,1617298.0
1765842300,2963.8,2965.65,2961.47,2963.31,2628726.0
1765842480,2963.31,2963.56,2960.49,2961.77,1760872.0
1765842660,2961.78,2961.9,2958.06,2961.76,1704992.0
1765842840,2961.75,2964.27,2961.05,2962.53,928666.0
1765843020,2962.54,2963.5,2962.13,2963.26,774798.0
1765843200,2963.46,2963.53,2958.95,2963.53,2094646.0
1765843380,2963.53,2967.08,2961.81,2965.18,2387142.0
1765843560,2965.01,2972.27,2963.43,2971.27,7863864.0
1765843740,2971.28,2972.31,2966.51,2970.49,5335098.0
1765843920,2970.49,2970.5,2967.0,2968.04,1747078.0
1765844100,2968.27,2969.88,2961.17,2967.4,3585568.0
1765844280,2967.4,2974.42,2966.25,2973.55,2212432.0
1765844460,2973.55,2975.0,2972.17,2974.26,1735824.0
1765844640,2974.26,2976.94,2972.55,2972.83,2992984.0
1765844820,2972.83,2974.39,2972.0,2972.39,1528464.0
1765845000,2972.4,2972.65,2965.91,2966.97,1958042.0
1765845180,2966.92,2966.92,2962.23,2963.67,2083688.0
1765845360,2963.67,2964.21,2954.84,2956.37,4825660.0
1765845540,2956.73,2961.0,2955.29,2958.18,3152970.0
1765845720,2958.34,2961.99,2957.62,2960.93,1701320.0
1765845900,2960.86,2961.53,2953.54,2958.47,3577352.0
1765846080,2958.16,2959.83,2952.27,2955.09,3548196.0
1765846260,2955.35,2955.55,2949.73,2953.37,3509842.0
1765846440,2953.37,2955.5,2945.45,2946.21,6420092.0
1765846620,2946.14,2947.71,2939.47,2941.43,10329592.0
1765846800,2941.43,2950.53,2937.44,2949.31,10369440.0
1765846980,2949.3,2949.61,2945.31,2947.95,5443214.0
1765847160,2948.67,2953.47,2948.12,2949.32,6675202.0
1765847340,2949.33,2960.85,2948.82,2955.45,8921518.0
1765847520,2955.45,2957.2,2953.0,2954.22,2014542.0
1765847700,2954.1,2957.61,2950.0,2951.64,1932540.0
1765847880,2951.63,2951.63,2945.13,2947.84,3377496.0
1765848060,2947.85,2959.0,2947.84,2957.86,2653746.0
1765848240,2957.87,2958.0,2953.35,2953.36,1654024.0
1765848420,2953.35,2953.36,2945.89,2948.12,2374964.0
1765848600,2948.12,2954.48,2946.96,2953.83,2257778.0
1765848780,2953.82,2955.56,2933.66,2935.8,5988966.0
1765848960,2935.8,2945.0,2935.8,2937.88,5331040.0
1765849140,2936.71,2941.68,2935.51,2940.07,3382282.0
1765849320,2940.05,2945.76,2935.44,2943.08,2931798.0
1765849500,2943.07,2948.0,2942.08,2944.17,1568260.0
1765849680,2944.19,2946.55,2937.4,2946.24,1742322.0
1765849860,2946.35,2948.24,2942.98,2946.6,1041816.0
1765850040,2946.59,2947.2,2943.0,2946.63,1155302.0
1765850220,2946.12,2947.5,2945.38,2945.74,945034.0
1765850400,2945.74,2947.16,2943.44,2943.81,1687754.0
1765850580,2943.8,2945.67,2941.12,2941.12,1009930.0
1765850760,2941.06,2948.08,2937.53,2940.65,2303490.0
1765850940,2940.65,2948.5,2938.23,2943.98,2516386.0
1765851120,2943.69,2948.78,2943.69,2945.7,881330.0
1765851300,2945.61,2948.09,2942.59,2943.16,1229862.0
1765851480,2942.34,2946.99,2941.15,2946.22,1256178.0
1765851660,2946.89,2947.33,2942.53,2947.32,781200.0
1765851840,2947.33,2959.23,2945.31,2957.41,3134122.0
1765852020,2957.41,2965.27,2957.25,2963.22,10120478.0
1765852200,2963.18,2963.97,2956.34,2957.32,5852102.0
1765852380,2957.33,2959.45,2956.64,2957.94,3318838.0
1765852560,2957.89,2959.78,2956.6,2957.71,1820732.0
1765852740,2957.72,2957.72,2952.14,2954.0,4467930.0
1765852920,2954.0,2956.91,2953.06,2953.89,1310194.0
1765853100,2953.88,2955.91,2952.15,2955.53,6362454.0
1765853280,2955.53,2955.81,2947.33,2949.3,6358900.0
1765853460,2949.3,2951.7,2943.14,2945.13,3575330.0
1765853640,2945.14,2945.88,2941.46,2942.84,5731360.0
1765853820,2942.83,2946.54,2941.84,2944.18,3973974.0
1765854000,2944.19,2949.5,2944.19,2946.12,1558614.0
1765854180,2946.12,2948.11,2941.36,2943.69,2816870.0
1765854360,2943.69,2944.76,2938.88,2940.87,2243782.0
1765854540,2940.87,2941.78,2933.79,2938.28,7497594.0
1765854720,2938.28,2938.29,2927.8,2929.01,14236346.0
1765854900,2929.01,2933.36,2927.52,2932.12,7745790.0
1765855080,2932.12,2937.71,2928.13,2936.01,7632642.0
1765855260,2935.72,2935.75,2930.09,2933.02,7063514.0
1765855440,2933.02,2935.65,2930.75,2935.1,5513362.0
1765855620,2935.42,2939.65,2933.6,2939.56,3710618.0
1765855800,2939.55,2939.56,2931.61,2931.62,3756750.0
1765855980,2931.61,2938.99,2921.3,2937.84,13460706.0
1765856160,2937.84,2939.37,2931.01,2932.47,5548368.0
1765856340,2932.46,2936.97,2929.76,2936.97,4029538.0
1765856520,2937.4,2938.46,2931.61,2932.9,4618442.0
1765856700,2932.9,2935.96,2931.28,2935.12,2755806.0
1765856880,2935.93,2936.11,2930.64,2932.4,4894402.0
1765857060,2932.41,2935.5,2930.22,2934.22,3370382.0
1765857240,2934.38,2938.81,2933.4,2934.54,4045750.0
1765857420,2934.53,2937.03,2932.65,2935.44,2583278.0
1765857600,2935.44,2938.83,2932.21,2932.21,4514928.0
1765857780,2932.4,2934.54,2930.53,2933.87,4462264.0
1765857960,2933.86,2933.87,2929.38,2931.2,3912546.0
1765858140,2931.2,2933.0,2927.56,2929.87,3387728.0
1765858320,2929.86,2930.24,2926.34,2926.35,3526238.0
1765858500,2926.35,2928.0,2923.62,2926.43,3257048.0
1765858680,2926.22,2930.78,2923.95,2923.96,2723758.0
1765858860,2923.6,2925.54,2921.15,2924.56,3041742.0
1765859040,2924.11,2926.11,2920.23,2922.59,5085422.0
1765859220,2922.6,2922.96,2915.8,2919.73,7275540.0
1765859400,2919.73,2921.31,2916.52,2918.48,2572810.0
1765859580,2918.48,2918.48,2907.53,2911.95,14519672.0
1765859760,2912.14,2913.54,2901.31,2904.73,14474102.0
1765859940,2904.39,2911.87,2904.39,2910.71,4615710.0
1765860120,2910.71,2914.12,2909.87,2910.0,3817200.0
1765860300,2910.01,2912.01,2904.12,2904.13,4781654.0
1765860480,2904.0,2904.34,2874.71,2902.18,46197250.0
1765860660,2902.18,2910.7,2900.07,2910.36,13150152.0
1765860840,2910.81,2917.12,2906.34,2911.69,10710188.0
1765861020,2911.7,2917.57,2911.5,2916.79,6221738.0
1765861200,2916.79,2919.89,2915.0,2915.87,8036238.0
1765861380,2915.72,2920.61,2915.43,2916.46,5037952.0
1765861560,2916.46,2921.3,2916.38,2920.2,6198550.0
1765861740,2920.2,2924.49,2918.0,2919.61,4939060.0
1765861920,2919.6,2919.99,2915.98,2916.23,2631360.0
1765862100,2916.23,2922.86,2915.52,2922.63,2553626.0
1765862280,2922.64,2923.69,2918.0,2918.57,2321996.0
1765862460,2918.64,2921.17,2916.18,2916.75,2105422.0
1765862640,2916.75,2919.18,2913.45,2916.43,3457046.0
1765862820,2916.44,2917.69,2915.31,2915.33,2100018.0
1765863000,2915.34,2915.7,2911.41,2912.68,3162344.0
1765863180,2913.24,2917.25,2912.45,2915.59,2156636.0
1765863360,2915.71,2919.2,2914.94,2916.24,2495860.0
1765863540,2916.24,2924.44,2915.24,2924.03,4430862.0
1765863720,2924.07,2924.53,2921.23,2921.92,2423984.0
1765863900,2921.91,2927.0,2921.88,2922.82,4814782.0
1765864080,2922.82,2923.1,2916.0,2919.77,3044612.0
1765864260,2919.77,2921.76,2917.76,2921.16,1323984.0
1765864440,2921.16,2922.72,2920.05,2922.05,1001606.0
1765864620,2922.05,2924.25,2921.21,2921.7,1060908.0
1765864800,2921.99,2926.0,2921.28,2926.0,1392032.0
1765864980,2925.99,2930.87,2925.99,2929.93,3558322.0
1765865160,2929.6,2935.56,2929.21,2934.99,6730670.0
1765865340,2934.62,2936.56,2932.87,2933.01,4914550.0
1765865520,2933.0,2933.72,2930.91,2932.78,2199278.0
1765865700,2932.38,2935.92,2931.94,2932.98,2170462.0
1765865880,2932.98,2934.92,2932.46,2934.32,1308578.0
1765866060,2934.31,2938.66,2934.31,2936.4,3791808.0
1765866240,2936.41,2940.37,2936.32,2940.36,3304466.0
1765866420,2940.36,2944.22,2939.5,2941.0,6674028.0
1765866600,2940.99,2941.0,2937.61,2938.29,1542140.0
1765866780,2938.14,2939.46,2937.72,2938.85,1657888.0
1765866960,2938.84,2941.3,2938.84,2940.64,1566580.0
1765867140,2940.64,2941.79,2939.14,2941.07,2609226.0
1765867320,2941.08,2941.08,2939.0,2939.88,1073426.0
1765867500,2939.71,2943.02,2939.39,2940.21,1917032.0
1765867680,2940.21,2942.72,2939.86,2941.96,1450632.0
1765867860,2941.97,2947.21,2941.7,2946.19,4615528.0
1765868040,2946.19,2948.44,2945.5,2946.89,2184734.0
1765868220,2946.88,2950.21,2943.15,2944.47,3839130.0
1765868400,2944.69,2947.01,2943.86,2945.49,2575034.0
1765868580,2945.32,2947.0,2944.3,2946.09,1018478.0
1765868760,2946.45,2946.72,2942.11,2942.12,1460032.0
1765868940,2942.12,2943.9,2938.76,2941.01,3198734.0
1765869120,2941.02,2941.5,2933.98,2934.54,5342092.0
1765869300,2934.65,2936.62,2932.43,2933.87,5180490.0
1765869480,2933.87,2934.3,2931.37,2931.84,2713588.0
1765869660,2931.84,2933.29,2927.62,2929.05,5029510.0
1765869840,2929.05,2930.43,2927.55,2929.1,1607076.0
1765870020,2929.1,2930.86,2928.34,2929.82,1410748.0
1765870200,2929.82,2933.33,2928.01,2932.26,3073086.0
1765870380,2932.25,2932.74,2928.35,2930.56,2977674.0
1765870560,2930.13,2930.51,2924.3,2925.91,3451592.0
1765870740,2925.91,2926.44,2916.55,2919.72,8089394.0
1765870920,2919.55,2920.96,2917.66,2918.72,5612714.0
1765871100,2918.91,2923.82,2917.68,2923.13,4972350.0
1765871280,2923.14,2924.84,2921.52,2923.6,4451766.0
1765871460,2923.61,2925.27,2920.95,2923.31,2300624.0
1765871640,2923.34,2926.99,2923.26,2926.22,2234630.0
1765871820,2926.23,2926.23,2922.0,2922.61,1864334.0
1765872000,2922.62,2928.0,2922.19,2927.0,1715338.0
1765872180,2927.0,2928.84,2925.12,2927.05,2640552.0
1765872360,2927.05,2931.99,2925.88,2930.7,2533338.0
1765872540,2930.7,2932.32,2929.52,2930.7,1783578.0
1765872720,2930.7,2931.99,2928.3,2928.3,2012196.0
1765872900,2928.31,2929.05,2923.54,2925.62,3236848.0
1765873080,2925.87,2926.44,2918.34,2921.7,3861282.0
1765873260,2921.84,2926.0,2920.6,2920.99,2155164.0
1765873440,2920.33,2924.65,2920.33,2922.63,2485210.0
1765873620,2922.63,2928.6,2922.45,2927.49,1904682.0
1765873800,2927.48,2927.93,2925.31,2925.88,1859652.0
1765873980,2925.88,2930.0,2925.88,2927.89,1663498.0
1765874160,2927.89,2931.0,2927.22,2927.94,1709532.0
1765874340,2927.94,2929.57,2922.7,2929.27,2064986.0
1765874520,2929.27,2933.1,2928.88,2932.96,2655880.0
1765874700,2934.82,2938.89,2932.54,2933.48,4290390.0
1765874880,2933.59,2934.06,2930.64,2933.87,1286950.0
1765875060,2933.88,2934.95,2931.51,2931.51,1555194.0
1765875240,2931.51,2931.83,2926.24,2926.51,1766740.0
1765875420,2926.59,2929.74,2924.81,2929.55,2285920.0
1765875600,2929.21,2929.73,2927.2,2927.73,888512.0
1765875780,2927.73,2929.38,2927.34,2929.01,1491812.0
1765875960,2929.02,2930.92,2925.45,2927.62,1393016.0
1765876140,2927.62,2929.82,2927.1,2928.14,1138220.0
1765876320,2928.14,2929.52,2927.63,2929.24,737006.0
1765876500,2929.24,2930.05,2921.85,2923.26,4430748.0
1765876680,2923.26,2930.0,2923.26,2927.42,1547364.0
1765876860,2927.43,2928.79,2927.01,2928.76,812382.0
1765877040,2928.51,2929.0,2924.0,2926.32,1589842.0
1765877220,2926.31,2928.51,2925.5,2928.06,773996.0
1765877400,2928.07,2933.1,2925.18,2933.1,2639222.0
1765877580,2932.75,2934.14,2924.0,2925.66,2827986.0
1765877760,2925.65,2929.65,2925.48,2927.95,1917316.0
1765877940,2927.95,2930.13,2927.95,2928.3,1235440.0
1765878120,2928.19,2931.22,2928.19,2930.87,1699968.0
1765878300,2930.74,2932.08,2928.54,2928.55,914734.0
1765878480,2928.55,2930.16,2925.25,2925.25,1046520.0
1765878660,2925.26,2926.77,2924.43,2926.0,2136574.0
1765878840,2926.0,2926.8,2923.0,2923.32,1277094.0
1765879020,2924.2,2925.66,2924.2,2925.66,870168.0
1765879200,2925.66,2926.92,2919.84,2923.39,3468466.0
1765879380,2923.38,2926.52,2923.38,2925.01,735750.0
1765879560,2925.0,2926.0,2924.7,2924.7,560562.0
1765879740,2924.7,2926.05,2924.54,2926.05,837202.0
1765879920,2926.05,2930.0,2925.32,2927.13,2084152.0
1765880100,2927.13,2930.78,2926.27,2926.47,2982288.0
1765880280,2926.6,2931.22,2925.19,2925.36,1614582.0
1765880460,2925.2,2930.55,2925.2,2930.05,1005828.0
1765880640,2930.04,2932.51,2929.67,2931.88,1575248.0
1765880820,2931.88,2931.88,2926.21,2927.56,1832530.0
1765881000,2927.98,2929.93,2927.08,2929.49,1345354.0
1765881180,2929.49,2931.88,2929.26,2931.37,1998624.0
1765881360,2931.37,2935.57,2931.08,2935.32,2584870.0
1765881540,2935.46,2951.05,2935.46,2950.99,13809074.0
1765881720,2951.05,2961.27,2950.85,2954.15,16704776.0
1765881900,2954.15,2962.89,2952.35,2952.51,10982042.0
1765882080,2953.16,2953.55,2945.72,2947.0,10164096.0
1765882260,2946.71,2947.42,2941.23,2943.2,6243002.0
1765882440,2943.68,2949.57,2943.68,2947.68,5396370.0
1765882620,2947.69,2950.47,2946.4,2946.4,5359966.0
1765882800,2946.41,2947.54,2937.39,2937.39,6254906.0
1765882980,2937.06,2946.38,2936.29,2939.14,5434914.0
1765883160,2939.14,2945.62,2937.15,2944.36,4146002.0
1765883340,2944.37,2944.58,2940.01,2940.87,2234572.0
1765883520,2941.11,2947.0,2941.11,2946.99,1998246.0
1765883700,2946.99,2951.69,2945.49,2951.69,3771342.0
1765883880,2951.17,2953.85,2945.87,2947.76,3011132.0
1765884060,2947.76,2951.14,2946.8,2951.14,1954820.0
1765884240,2951.13,2954.37,2949.5,2949.5,2356988.0
1765884420,2949.5,2957.0,2949.5,2957.0,4084326.0
1765884600,2956.99,2960.0,2955.69,2958.66,5572228.0
1765884780,2957.96,2961.4,2953.93,2955.93,4996590.0
1765884960,2955.92,2956.0,2951.07,2951.1,3253998.0
1765885140,2951.12,2953.0,2950.5,2950.86,2683794.0
1765885320,2950.86,2954.0,2950.62,2952.14,2373462.0
1765885500,2952.15,2952.68,2951.32,2951.68,2054144.0
1765885680,2951.68,2951.83,2948.7,2949.48,2404678.0
1765885860,2949.49,2955.79,2949.48,2954.6,2306406.0
1765886040,2954.6,2957.23,2952.68,2954.71,1673732.0
1765886220,2954.7,2957.0,2954.22,2956.58,1913478.0
1765886400,2956.39,2958.81,2953.17,2954.38,5407186.0
1765886580,2954.39,2958.46,2953.18,2956.77,2817320.0
1765886760,2956.77,2960.0,2956.21,2957.33,3411230.0
1765886940,2957.33,2958.22,2956.05,2957.05,1664248.0
1765887120,2957.06,2962.67,2957.05,2957.44,2766374.0
1765887300,2957.67,2959.29,2955.16,2958.42,2624974.0
1765887480,2958.42,2958.42,2953.43,2954.01,2311900.0
1765887660,2954.0,2954.01,2948.0,2948.85,6208726.0
1765887840,2949.25,2950.88,2946.76,2949.23,3594796.0
1765888020,2949.23,2949.99,2948.13,2948.42,1382832.0
1765888200,2948.42,2950.98,2948.42,2950.28,3548646.0
1765888380,2950.28,2952.98,2947.2,2950.33,2343366.0
1765888560,2950.33,2951.21,2947.42,2949.57,3275796.0
1765888740,2949.58,2949.58,2945.53,2948.22,3101270.0
1765888920,2948.22,2952.73,2946.56,2952.51,2865752.0
1765889100,2952.33,2958.24,2951.62,2953.76,5301236.0
1765889280,2953.75,2955.0,2950.0,2950.08,1436896.0
1765889460,2950.07,2952.96,2947.75,2952.69,2554942.0
1765889640,2952.68,2954.12,2951.21,2951.21,2319016.0
1765889820,2951.21,2952.0,2950.0,2950.19,1368446.0
1765890000,2950.05,2950.37,2947.11,2949.38,3374068.0
1765890180,2949.39,2953.53,2948.36,2948.88,1618860.0
1765890360,2948.89,2948.89,2944.19,2947.38,5259734.0
1765890540,2947.39,2950.33,2946.39,2948.33,6218682.0
1765890720,2948.34,2952.18,2948.34,2952.0,5151478.0
1765890900,2952.0,2956.33,2951.22,2953.77,4883684.0
1765891080,2953.76,2953.77,2948.46,2948.46,3270822.0
1765891260,2948.24,2956.07,2948.24,2956.07,2887628.0
1765891440,2956.08,2961.52,2955.0,2956.33,6922016.0
1765891620,2956.27,2975.63,2953.84,2963.9,16493738.0
1765891800,2963.89,2982.12,2944.53,2955.14,35992688.0
1765891980,2955.08,2955.46,2920.0,2934.2,48674816.0
1765892160,2933.33,2939.23,2930.04,2933.68,15284518.0
1765892340,2933.27,2947.21,2932.87,2941.42,14518566.0
1765892520,2941.42,2943.62,2928.4,2931.93,9727552.0
1765892700,2931.51,2935.0,2928.54,2932.45,9790182.0
1765892880,2932.45,2938.0,2923.61,2935.99,11354870.0
1765893060,2935.99,2936.86,2929.66,2930.44,4555188.0
1765893240,2930.44,2934.5,2926.59,2933.17,5763526.0
1765893420,2933.51,2933.51,2907.71,2910.06,23498762.0
1765893600,2906.6,2918.68,2885.47,2899.63,54034296.0
1765893780,2899.22,2917.35,2891.57,2916.77,24906156.0
1765893960,2916.77,2928.64,2913.86,2927.39,25447054.0
1765894140,2926.59,2927.4,2915.0,2915.32,10822654.0
1765894320,2914.59,2921.99,2912.23,2921.25,7032668.0
1765894500,2920.86,2925.8,2916.05,2924.64,7493608.0
1765894680,2924.79,2927.99,2919.5,2927.99,3743016.0
1765894860,2927.99,2940.09,2926.77,2934.7,12333238.0
1765895040,2934.18,2935.83,2926.06,2927.19,5164448.0
1765895220,2927.72,2935.0,2927.63,2931.66,3290072.0
1765895400,2930.72,2951.17,2930.29,2933.81,21151612.0
1765895580,2933.91,2939.27,2925.31,2933.58,11417542.0
1765895760,2933.07,2946.0,2928.51,2940.53,17121408.0
1765895940,2940.14,2944.46,2930.02,2932.38,10986988.0
1765896120,2932.46,2936.85,2928.06,2933.92,8928328.0
1765896300,2934.36,2938.52,2918.75,2932.71,15063780.0
1765896480,2933.53,2953.0,2932.21,2952.77,13135124.0
1765896660,2951.39,2958.89,2937.03,2937.17,21466290.0
1765896840,2936.4,2940.28,2928.26,2929.74,12501484.0
1765897020,2929.49,2942.76,2927.52,2939.8,7902712.0
1765897200,2941.05,2944.5,2930.53,2930.53,9047558.0
1765897380,2930.28,2934.15,2922.56,2934.15,10606634.0
1765897560,2933.94,2947.42,2930.48,2942.05,10524826.0
1765897740,2941.63,2941.63,2928.04,2937.62,9939260.0
1765897920,2937.41,2939.57,2930.07,2934.32,7317526.0
1765898100,2933.64,2936.03,2924.01,2926.81,9001842.0
1765898280,2925.32,2930.0,2918.27,2929.71,10490438.0
1765898460,2929.97,2929.97,2919.36,2922.19,5252976.0
1765898640,2922.18,2928.11,2913.78,2914.09,11760836.0
1765898820,2914.14,2928.41,2912.5,2924.48,9826764.0
1765899000,2924.22,2935.59,2922.71,2933.27,6759918.0
1765899180,2932.92,2939.93,2930.72,2936.86,5844526.0
1765899360,2936.39,2939.22,2926.88,2927.91,6372618.0
1765899540,2927.64,2939.0,2925.18,2930.51,6733612.0
1765899720,2929.91,2938.82,2928.18,2938.74,3639254.0
1765899900,2938.73,2953.86,2937.72,2946.6,19188352.0
1765900080,2945.85,2951.47,2942.07,2944.6,6183352.0
1765900260,2944.6,2962.08,2944.02,2959.2,17978012.0
1765900440,2959.36,2972.78,2957.39,2972.71,26545912.0
1765900620,2972.7,2974.36,2963.29,2963.5,7768330.0
1765900800,2961.83,2962.57,2955.73,2956.84,8896592.0
1765900980,2956.7,2961.0,2952.0,2952.4,8940268.0
1765901160,2952.0,2955.63,2946.25,2946.26,13628300.0
1765901340,2946.26,2950.2,2942.21,2944.19,10007886.0
1765901520,2944.19,2947.61,2940.11,2947.09,6432502.0
1765901700,2946.16,2946.8,2939.22,2941.65,9222656.0
1765901880,2941.57,2947.22,2936.47,2942.56,6748744.0
1765902060,2942.97,2955.45,2942.88,2946.96,5488354.0
1765902240,2946.95,2956.18,2945.12,2955.52,3638936.0
1765902420,2956.0,2956.17,2946.16,2947.54,5071190.0
1765902600,2947.5,2949.44,2941.0,2942.18,3952832.0
1765902780,2941.52,2943.99,2937.03,2937.68,6952340.0
1765902960,2937.94,2938.27,2929.0,2934.77,8804564.0
1765903140,2934.15,2935.18,2923.83,2926.22,10022588.0
1765903320,2926.43,2933.45,2924.58,2931.91,6261806.0
1765903500,2930.64,2936.43,2928.72,2931.4,5180824.0
1765903680,2931.65,2942.26,2931.06,2942.0,4631918.0
1765903860,2942.07,2945.0,2935.32,2940.59,8031822.0
1765904040,2940.69,2941.14,2937.34,2940.25,5958388.0
1765904220,2940.26,2942.43,2936.44,2937.1,2337810.0
1765904400,2937.11,2944.83,2933.48,2944.83,3469272.0
1765904580,2944.55,2944.84,2939.61,2941.36,2963686.0
1765904760,2941.12,2952.63,2940.52,2947.63,10080734.0
1765904940,2947.77,2950.81,2940.74,2949.55,4277970.0
1765905120,2949.11,2952.82,2945.5,2949.82,2766262.0
1765905300,2949.83,2952.9,2945.46,2948.45,2129718.0
1765905480,2948.13,2950.66,2941.0,2941.99,5672644.0
1765905660,2942.0,2942.35,2939.05,2940.02,3064060.0
1765905840,2940.0,2940.0,2927.08,2930.62,6521696.0
1765906020,2930.62,2931.2,2925.35,2930.0,6927638.0
1765906200,2930.0,2935.8,2929.67,2932.77,3280874.0
1765906380,2932.77,2939.5,2929.34,2938.37,4364214.0
1765906560,2938.43,2939.05,2929.23,2930.15,2978514.0
1765906740,2930.15,2931.63,2927.41,2928.34,1784526.0
1765906920,2928.08,2928.9,2921.01,2925.78,5877534.0
1765907100,2925.9,2929.45,2925.78,2927.25,2983616.0
1765907280,2927.6,2928.05,2922.48,2922.76,1463316.0
1765907460,2922.83,2926.4,2920.38,2923.71,2247632.0
1765907640,2923.71,2925.96,2920.39,2921.38,2355570.0
1765907820,2921.37,2923.05,2915.29,2918.15,8014074.0
1765908000,2918.18,2920.24,2910.2,2914.69,11551526.0
1765908180,2914.68,2926.51,2911.31,2925.18,9498224.0
1765908360,2925.18,2931.3,2921.97,2929.82,4991204.0
1765908540,2930.04,2931.91,2927.18,2929.5,2567834.0
1765908720,2929.5,2932.21,2925.32,2929.52,2836522.0
1765908900,2929.42,2931.0,2925.11,2925.8,1584844.0
1765909080,2925.62,2926.21,2922.48,2924.14,3061572.0
1765909260,2924.15,2928.28,2922.78,2927.96,2797188.0
1765909440,2927.97,2931.93,2926.33,2926.53,2443586.0
1765909620,2926.53,2929.32,2926.05,2928.15,1130190.0
1765909800,2928.13,2949.28,2928.0,2945.68,13343828.0
1765909980,2946.02,2946.57,2941.9,2943.89,4517998.0
1765910160,2944.28,2945.7,2938.99,2939.66,2849734.0
1765910340,2939.66,2948.49,2939.44,2948.48,4378466.0
1765910520,2948.59,2952.46,2947.67,2950.21,4811090.0
1765910700,2950.21,2956.85,2948.22,2951.9,7143322.0
1765910880,2951.91,2956.51,2950.01,2954.44,3919032.0
1765911060,2954.51,2967.9,2954.51,2963.48,15419910.0
1765911240,2963.49,2964.0,2950.48,2951.11,9749838.0
1765911420,2951.14,2953.8,2949.39,2950.75,2751476.0
1765911600,2950.74,2951.0,2943.09,2943.16,5133146.0
1765911780,2943.36,2944.83,2936.89,2940.0,8326552.0
1765911960,2940.02,2940.86,2934.26,2936.23,7534354.0
1765912140,2936.42,2936.76,2929.46,2929.91,7309328.0
1765912320,2930.0,2930.58,2923.29,2924.09,6431988.0
1765912500,2924.08,2924.08,2920.16,2922.0,4522678.0
1765912680,2922.17,2923.92,2918.91,2921.26,3333230.0
1765912860,2920.98,2931.62,2920.2,2927.01,6057534.0
1765913040,2927.0,2931.44,2922.44,2928.27,7479514.0
1765913220,2928.28,2929.39,2925.75,2929.39,4807612.0
1765913400,2929.38,2934.61,2929.19,2931.64,8759736.0
1765913580,2931.78,2936.61,2928.37,2936.39,4080746.0
1765913760,2936.41,2941.56,2933.81,2933.81,5446438.0
1765913940,2933.81,2940.58,2931.9,2940.57,2716770.0
1765914120,2940.83,2943.99,2939.85,2943.87,3597812.0
1765914300,2943.99,2947.16,2940.72,2945.65,4352222.0
1765914480,2945.66,2951.7,2945.66,2948.28,7345880.0
1765914660,2948.29,2956.47,2948.15,2948.77,5088470.0
1765914840,2948.6,2950.0,2943.66,2944.75,7378850.0
1765915020,2944.75,2945.73,2943.59,2944.18,1588102.0
1765915200,2943.66,2948.0,2942.5,2945.4,1727828.0
1765915380,2945.4,2949.24,2944.27,2945.8,1962606.0
1765915560,2946.21,2952.29,2943.95,2949.46,1597804.0
1765915740,2949.89,2953.44,2946.81,2947.9,1149480.0
1765915920,2947.9,2949.07,2941.49,2946.33,2127184.0
1765916100,2946.32,2948.7,2943.46,2945.0,1166696.0
1765916280,2945.3,2947.65,2941.73,2946.56,1136440.0
1765916460,2946.56,2949.57,2944.05,2949.57,776416.0
1765916640,2949.5,2953.98,2948.39,2950.17,3600052.0
1765916820,2950.17,2950.65,2948.41,2950.64,1073108.0
1765917000,2949.23,2953.23,2948.46,2948.94,2355458.0
1765917180,2948.69,2954.76,2948.47,2954.73,1627134.0
1765917360,2955.46,2961.97,2954.63,2958.16,10597660.0
1765917540,2958.14,2962.03,2955.82,2961.0,7515262.0
1765917720,2960.99,2961.81,2957.26,2959.36,6337898.0
1765917900,2959.37,2961.64,2951.66,2953.05,11059906.0
1765918080,2953.05,2954.25,2947.74,2948.48,3549982.0
1765918260,2948.49,2953.57,2945.71,2951.95,3304706.0
1765918440,2951.7,2954.46,2949.91,2951.65,2328244.0
1765918620,2951.64,2951.65,2945.73,2946.16,2059942.0
1765918800,2946.16,2947.29,2944.0,2945.64,1735472.0
1765918980,2945.67,2946.19,2940.0,2943.29,1976116.0
1765919160,2943.3,2943.3,2936.46,2939.22,3098746.0
1765919340,2939.21,2945.55,2938.97,2944.25,2587176.0
1765919520,2944.08,2944.54,2939.08,2941.12,2578514.0
1765919700,2941.24,2946.64,2940.63,2944.79,1939748.0
1765919880,2944.79,2944.79,2941.71,2943.89,701454.0
1765920060,2943.9,2945.52,2939.39,2940.23,1520152.0
1765920240,2940.24,2946.96,2940.23,2946.96,633208.0
1765920420,2946.95,2948.0,2945.49,2947.09,927806.0
1765920600,2947.08,2953.45,2947.08,2953.11,1713136.0
1765920780,2953.37,2954.16,2949.95,2951.45,1314882.0
1765920960,2951.44,2956.12,2950.59,2955.15,1343812.0
1765921140,2955.14,2955.32,2952.7,2954.26,825990.0
1765921320,2954.26,2956.76,2954.16,2954.49,1008832.0
1765921500,2954.79,2955.0,2952.39,2953.83,896016.0
1765921680,2953.83,2954.1,2952.4,2954.02,1145682.0
1765921860,2953.43,2953.88,2950.49,2951.13,819790.0
1765922040,2951.13,2951.32,2948.17,2949.51,1085144.0
1765922220,2949.51,2950.37,2948.44,2949.65,755248.0
1765922400,2949.63,2954.9,2949.63,2954.13,1526292.0
1765922580,2954.13,2954.14,2952.01,2952.14,701350.0
1765922760,2952.14,2953.42,2952.0,2953.12,316412.0
1765922940,2953.11,2953.12,2950.83,2951.67,434710.0
1765923120,2951.68,2951.68,2943.01,2945.63,2231712.0
1765923300,2945.63,2948.88,2945.63,2948.2,581706.0
1765923480,2948.2,2951.13,2947.47,2949.78,1035624.0
1765923660,2949.59,2950.35,2949.03,2949.81,385750.0
1765923840,2949.81,2954.29,2949.46,2950.13,889646.0
1765924020,2950.12,2955.0,2950.12,2954.99,446666.0
1765924200,2954.99,2957.27,2952.45,2954.79,1077264.0
1765924380,2954.89,2955.04,2953.02,2953.26,584220.0
1765924560,2953.25,2955.3,2953.25,2955.07,371250.0
1765924740,2955.07,2955.92,2954.3,2955.92,466038.0
1765924920,2955.92,2959.95,2954.34,2954.35,1155574.0
1765925100,2954.34,2956.0,2949.64,2952.19,686424.0
1765925280,2952.19,2954.52,2952.19,2954.0,358842.0
1765925460,2954.0,2954.52,2952.88,2953.62,355856.0
1765925640,2953.62,2954.19,2952.01,2952.01,374616.0
1765925820,2952.0,2954.8,2950.88,2952.85,838118.0
1765926000,2952.85,2953.35,2949.44,2950.1,1354304.0
1765926180,2950.1,2950.73,2947.0,2948.93,1279628.0
1765926360,2948.92,2949.69,2946.4,2948.04,1850308.0
1765926540,2948.04,2951.78,2947.8,2948.39,652784.0
1765926720,2948.39,2950.81,2947.92,2950.81,507954.0
1765926900,2950.81,2952.44,2949.76,2950.0,938240.0
1765927080,2950.0,2955.71,2950.0,2953.61,1730230.0
1765927260,2953.6,2954.78,2951.73,2951.73,513894.0
1765927440,2951.73,2952.52,2949.05,2949.54,670200.0
1765927620,2949.54,2952.2,2949.06,2951.93,937688.0
1765927800,2951.93,2953.19,2950.72,2952.39,1034176.0
1765927980,2952.59,2955.99,2951.2,2955.74,737140.0
1765928160,2955.74,2956.51,2954.54,2955.61,1247616.0
1765928340,2955.61,2958.54,2955.04,2957.39,916268.0
1765928520,2957.6,2960.8,2957.17,2960.79,2321826.0
1765928700,2960.79,2963.75,2958.22,2960.63,2699190.0
1765928880,2961.41,2963.45,2958.0,2958.25,1262466.0
1765929060,2958.31,2961.8,2957.31,2961.35,1295112.0
1765929240,2960.76,2964.44,2960.76,2962.73,2267986.0
1765929420,2962.74,2964.0,2960.17,2960.7,1494412.0
1765929600,2960.84,2961.43,2953.45,2955.27,2997612.0
1765929780,2955.26,2957.66,2953.9,2954.0,2279730.0
1765929960,2954.33,2957.83,2954.09,2956.56,1675814.0
1765930140,2956.57,2957.39,2955.34,2956.38,875044.0
1765930320,2956.37,2957.96,2949.38,2949.88,2828130.0
1765930500,2950.47,2953.76,2949.32,2952.4,2298272.0
1765930680,2952.39,2953.5,2947.86,2947.86,1825664.0
1765930860,2947.86,2950.43,2946.39,2949.27,5821782.0
1765931040,2949.27,2955.26,2949.26,2950.84,1529388.0
1765931220,2950.84,2952.1,2948.41,2949.41,2295556.0
1765931400,2949.4,2950.09,2945.23,2945.24,1675808.0
1765931580,2945.41,2947.89,2942.45,2947.17,1773332.0
1765931760,2947.17,2950.0,2944.65,2947.25,1433422.0
1765931940,2947.25,2947.25,2943.65,2944.19,1827112.0
1765932120,2944.44,2945.28,2943.29,2944.15,1213246.0
1765932300,2944.14,2946.44,2943.26,2944.81,1317618.0
1765932480,2944.81,2947.39,2944.16,2946.43,1921338.0
1765932660,2946.43,2950.11,2946.42,2946.85,1253454.0
1765932840,2946.85,2949.27,2946.85,2949.26,365242.0
1765933020,2949.27,2949.27,2947.68,2948.22,394122.0
1765933200,2948.21,2954.64,2948.21,2952.02,1700832.0
1765933380,2952.03,2955.69,2951.91,2954.75,2102000.0
1765933560,2954.76,2954.86,2953.19,2954.12,925124.0
1765933740,2954.12,2954.38,2952.15,2952.54,584974.0
1765933920,2952.54,2954.16,2952.08,2952.75,744922.0
1765934100,2952.75,2964.28,2952.75,2963.31,3559678.0
1765934280,2963.0,2973.0,2963.0,2964.05,8911374.0
1765934460,2964.03,2964.03,2955.14,2957.75,7867870.0
1765934640,2957.96,2962.8,2957.75,2960.28,1805966.0
1765934820,2960.28,2961.0,2959.85,2959.88,1076506.0
1765935000,2959.58,2965.67,2959.58,2961.15,2942596.0
1765935180,2961.32,2961.6,2956.31,2959.58,1593528.0
1765935360,2959.58,2959.8,2956.96,2958.69,1020724.0
1765935540,2958.69,2958.69,2953.24,2956.66,1410644.0
1765935720,2956.66,2957.48,2953.51,2953.96,1221766.0
1765935900,2953.96,2955.26,2953.19,2954.85,1310606.0
1765936080,2954.86,2957.78,2954.86,2956.32,1255448.0
1765936260,2956.32,2957.43,2948.25,2949.0,2518478.0
1765936440,2948.81,2951.44,2947.1,2949.73,2709306.0
1765936620,2949.74,2953.06,2949.45,2952.67,1338870.0
1765936800,2952.67,2954.19,2950.35,2951.1,781740.0
1765936980,2951.1,2951.59,2948.62,2950.95,933800.0
1765937160,2950.96,2951.24,2946.19,2946.33,1338794.0
1765937340,2946.14,2946.55,2943.16,2945.37,4381538.0
1765937520,2945.38,2946.91,2940.72,2941.13,4054586.0
1765937700,2941.06,2944.01,2936.8,2939.93,4645062.0
1765937880,2939.84,2944.34,2939.19,2943.26,3509912.0
1765938060,2943.26,2945.85,2941.77,2942.48,2007988.0
1765938240,2942.58,2946.18,2942.58,2944.12,1599452.0
1765938420,2944.11,2947.87,2944.11,2946.56,862980.0
1765938600,2946.56,2948.57,2943.82,2946.81,3840230.0
1765938780,2946.81,2948.51,2941.77,2947.17,2974396.0
1765938960,2946.83,2948.6,2945.83,2947.99,1302496.0
1765939140,2947.98,2951.22,2947.98,2950.39,1078646.0
1765939320,2950.39,2955.0,2949.81,2954.96,2559962.0
1765939500,2954.96,2955.69,2952.89,2955.0,2234308.0
1765939680,2955.0,2963.7,2954.64,2963.0,4042720.0
1765939860,2963.01,2963.01,2956.91,2957.52,4540592.0
1765940040,2957.52,2958.79,2953.89,2957.12,1666372.0
1765940220,2957.12,2958.77,2956.8,2958.38,829204.0
1765940400,2958.39,2960.9,2957.0,2958.34,2282802.0
1765940580,2958.34,2960.61,2956.58,2958.51,1439122.0
1765940760,2958.51,2960.49,2958.29,2959.62,1183368.0
1765940940,2959.11,2960.0,2955.37,2957.07,1330788.0
1765941120,2957.06,2957.26,2954.06,2954.21,3167982.0
1765941300,2954.2,2955.96,2953.55,2953.55,1010928.0
1765941480,2954.25,2956.14,2954.18,2956.14,1024334.0
1765941660,2955.8,2956.27,2953.0,2953.38,566662.0
1765941840,2953.38,2954.83,2952.52,2953.07,658948.0
1765942020,2953.07,2953.08,2949.71,2949.99,1798902.0
1765942200,2949.99,2950.76,2948.25,2949.22,2189112.0
1765942380,2949.22,2949.99,2948.04,2948.12,1343264.0
1765942560,2948.01,2948.91,2943.96,2945.54,2140676.0
1765942740,2945.54,2946.83,2944.13,2946.72,2610698.0
1765942920,2946.73,2949.75,2946.73,2947.86,1529770.0
1765943100,2947.87,2949.06,2947.3,2948.12,1312192.0
1765943280,2948.13,2948.4,2947.7,2947.71,444318.0
1765943460,2947.7,2947.71,2946.44,2946.83,655704.0
1765943640,2946.84,2947.36,2941.74,2944.48,2422196.0
1765943820,2944.61,2946.66,2944.55,2946.34,1378394.0
1765944000,2946.66,2947.94,2945.88,2946.79,1400030.0
1765944180,2946.79,2948.25,2946.12,2947.36,786402.0
1765944360,2947.36,2950.0,2946.8,2948.55,2036238.0
1765944540,2948.56,2948.56,2944.01,2948.18,1167238.0
1765944720,2948.18,2948.5,2946.68,2947.03,546174.0
1765944900,2947.02,2947.03,2941.27,2941.78,1316476.0
1765945080,2941.78,2942.31,2933.33,2934.39,5654684.0
1765945260,2934.38,2940.12,2934.38,2939.03,6368196.0
1765945440,2939.03,2943.96,2939.03,2943.78,2685782.0
1765945620,2943.63,2943.76,2938.45,2938.61,2531794.0
1765945800,2938.61,2939.42,2937.38,2938.68,1275700.0
1765945980,2938.68,2939.74,2930.4,2930.88,3191396.0
1765946160,2930.88,2930.88,2925.6,2928.99,7096644.0
1765946340,2928.99,2932.44,2928.24,2930.31,4119170.0
1765946520,2930.3,2931.88,2928.0,2929.57,2477006.0
1765946700,2929.52,2931.0,2926.85,2929.66,2589210.0
1765946880,2929.66,2931.89,2929.17,2930.81,1859016.0
1765947060,2930.99,2931.08,2928.0,2929.74,1715248.0
1765947240,2929.76,2933.09,2929.06,2932.24,2793932.0
1765947420,2932.24,2932.54,2930.66,2931.28,1117442.0
1765947600,2931.27,2931.28,2916.02,2916.89,13945536.0
1765947780,2916.89,2926.87,2916.81,2926.49,6047444.0
1765947960,2926.49,2929.2,2924.55,2928.65,3761794.0
1765948140,2928.65,2935.43,2928.3,2932.56,9310262.0
1765948320,2932.57,2936.34,2932.27,2932.28,3659778.0
1765948500,2932.1,2933.99,2928.17,2929.81,1797716.0
1765948680,2929.59,2930.14,2926.99,2927.0,7707724.0
1765948860,2926.5,2927.49,2917.28,2922.38,8028004.0
1765949040,2922.39,2922.39,2913.51,2915.49,9131392.0
1765949220,2915.54,2924.79,2913.84,2922.4,9513882.0
1765949400,2922.09,2926.35,2919.11,2925.51,3536288.0
1765949580,2925.31,2925.34,2920.11,2920.12,2196500.0
1765949760,2920.32,2920.79,2916.5,2919.7,2016878.0
1765949940,2919.7,2924.37,2919.52,2923.51,1316004.0
1765950120,2923.51,2926.52,2922.71,2925.48,1137980.0
1765950300,2925.49,2928.3,2923.87,2928.3,8792596.0
1765950480,2928.07,2935.99,2927.11,2931.52,12540390.0
1765950660,2931.4,2931.45,2928.19,2929.63,4585476.0
1765950840,2929.63,2930.4,2928.18,2929.69,1870076.0
1765951020,2929.68,2930.2,2928.66,2929.39,448366.0
1765951200,2929.38,2936.17,2929.14,2935.99,3105530.0
1765951380,2936.13,2939.45,2935.11,2935.26,5092266.0
1765951560,2935.26,2936.0,2934.02,2934.55,1073250.0
1765951740,2934.31,2941.39,2933.76,2940.11,9452376.0
1765951920,2940.0,2940.98,2937.74,2939.99,5296296.0
1765952100,2939.99,2940.84,2936.98,2937.19,3640988.0
1765952280,2937.2,2939.44,2936.09,2938.98,2818474.0
1765952460,2938.99,2939.37,2935.75,2939.28,5755438.0
1765952640,2939.27,2941.54,2938.25,2939.06,4365758.0
1765952820,2939.06,2940.41,2938.2,2939.09,1002248.0
1765953000,2939.1,2942.94,2939.09,2941.45,2507338.0
1765953180,2941.45,2941.45,2938.12,2938.13,1070530.0
1765953360,2938.12,2940.24,2936.48,2939.75,2035534.0
1765953540,2939.75,2939.76,2935.38,2936.36,1875442.0
1765953720,2936.39,2937.39,2933.65,2934.57,2445946.0
1765953900,2934.85,2935.32,2932.38,2933.11,2820552.0
1765954080,2933.1,2934.69,2931.85,2934.68,1176070.0
1765954260,2934.68,2936.0,2934.22,2934.44,457334.0
1765954440,2934.44,2935.0,2933.22,2933.97,1231552.0
1765954620,2933.99,2935.42,2933.89,2935.07,491130.0
1765954800,2935.2,2937.56,2933.22,2935.76,1550810.0
1765954980,2935.76,2938.88,2935.2,2938.66,2235574.0
1765955160,2938.87,2941.98,2936.8,2938.0,1880576.0
1765955340,2938.0,2938.2,2930.67,2935.88,1730728.0
1765955520,2935.88,2937.85,2933.91,2933.92,2359414.0
1765955700,2933.92,2935.62,2933.0,2934.32,2275800.0
1765955880,2934.32,2934.46,2931.0,2932.86,1623064.0
1765956060,2932.86,2938.44,2932.86,2935.94,2024606.0
1765956240,2935.12,2935.91,2933.94,2935.44,525470.0
1765956420,2935.44,2937.25,2935.43,2937.01,643700.0
1765956600,2937.0,2943.64,2936.05,2940.15,3637954.0
1765956780,2940.6,2953.12,2940.0,2948.68,11985838.0
1765956960,2948.66,2950.0,2946.33,2948.76,4220044.0
1765957140,2948.76,2949.56,2946.4,2946.4,2444342.0
1765957320,2946.17,2949.58,2944.75,2948.28,3741650.0
1765957500,2948.28,2948.43,2946.37,2946.61,1940640.0
1765957680,2946.67,2946.88,2945.49,2946.22,969614.0
1765957860,2946.21,2947.0,2945.06,2945.49,1141584.0
1765958040,2945.49,2946.75,2945.13,2946.56,1298846.0
1765958220,2946.56,2947.47,2945.76,2946.59,886272.0
1765958400,2946.59,2946.59,2942.97,2944.76,1912602.0
1765958580,2944.77,2944.77,2940.74,2942.32,1730422.0
1765958760,2942.16,2942.55,2940.56,2941.36,1863074.0
1765958940,2941.37,2943.13,2939.58,2942.72,2335190.0
1765959120,2942.72,2942.88,2941.4,2941.75,1042032.0
1765959300,2941.76,2942.73,2939.2,2940.08,1359908.0
1765959480,2940.07,2942.72,2935.3,2936.69,3705588.0
1765959660,2936.66,2937.0,2934.4,2935.34,2987528.0
1765959840,2935.25,2936.22,2932.0,2932.13,2826862.0
1765960020,2932.13,2932.99,2926.42,2928.34,6476498.0
1765960200,2928.35,2931.13,2924.26,2925.01,3719108.0
1765960380,2924.85,2927.75,2924.39,2926.86,3692754.0
1765960560,2926.86,2926.92,2921.54,2925.41,4806618.0
1765960740,2925.5,2926.12,2922.9,2924.54,2565574.0
1765960920,2924.53,2925.71,2923.71,2925.7,1705484.0
1765961100,2925.71,2925.71,2921.29,2923.94,3055360.0
1765961280,2923.94,2927.74,2923.07,2924.69,6339704.0
1765961460,2924.65,2924.91,2923.15,2924.56,3348126.0
1765961640,2924.41,2925.02,2921.49,2922.27,3348644.0
1765961820,2922.28,2924.58,2922.11,2924.43,1305588.0
1765962000,2924.44,2926.5,2924.22,2924.31,2023172.0
1765962180,2924.3,2925.45,2921.3,2923.97,2451670.0
1765962360,2923.97,2925.89,2918.34,2925.57,4117282.0
1765962540,2925.58,2927.19,2922.93,2927.19,2205380.0
1765962720,2927.19,2927.2,2923.81,2926.4,1291878.0
1765962900,2926.4,2931.0,2926.39,2930.77,3479696.0
1765963080,2930.78,2931.94,2929.05,2929.5,1665680.0
1765963260,2929.51,2929.51,2922.78,2923.71,1996334.0
1765963440,2923.7,2927.18,2922.66,2922.87,1820950.0
1765963620,2923.19,2923.2,2917.0,2920.85,5370752.0
1765963800,2920.7,2922.34,2918.74,2919.46,3505850.0
1765963980,2919.45,2924.08,2919.05,2923.34,3940000.0
1765964160,2923.34,2924.8,2920.11,2922.47,4067180.0
1765964340,2922.48,2924.99,2922.26,2923.24,916662.0
1765964520,2923.23,2927.18,2923.23,2926.72,1907206.0
1765964700,2926.73,2926.8,2925.5,2926.79,788450.0
1765964880,2926.8,2926.8,2925.25,2925.81,740548.0
1765965060,2925.85,2926.0,2924.49,2924.85,1124138.0
1765965240,2924.6,2925.06,2924.0,2924.26,866048.0
1765965420,2924.26,2924.64,2922.11,2922.15,1583388.0
1765965600,2922.16,2922.16,2906.67,2914.12,18017496.0
1765965780,2914.0,2916.81,2912.65,2916.8,3334520.0
1765965960,2916.81,2916.83,2912.59,2916.61,3926162.0
1765966140,2916.62,2921.78,2915.67,2921.78,7176950.0
1765966320,2921.78,2927.22,2920.71,2924.1,4212042.0
1765966500,2923.8,2923.8,2920.0,2920.44,1730862.0
1765966680,2920.44,2921.95,2919.04,2919.06,1073266.0
1765966860,2919.06,2924.83,2918.76,2924.54,2145900.0
1765967040,2924.41,2924.8,2922.0,2924.69,1417288.0
1765967220,2924.69,2924.8,2918.45,2918.46,1589576.0
1765967400,2918.44,2921.6,2913.26,2921.6,5466456.0
1765967580,2921.6,2924.51,2919.57,2923.16,2045500.0
1765967760,2923.16,2923.99,2920.98,2921.01,1121210.0
1765967940,2921.0,2923.4,2920.0,2921.81,3323868.0
1765968120,2921.82,2923.61,2921.37,2922.72,1115578.0
1765968300,2922.72,2925.0,2922.0,2922.1,1823518.0
1765968480,2922.1,2923.62,2918.62,2918.62,2381116.0
1765968660,2918.62,2919.72,2918.62,2918.78,1248928.0
1765968840,2918.79,2918.79,2914.67,2917.5,3618774.0
1765969020,2917.5,2919.61,2916.8,2919.01,1560190.0
1765969200,2919.0,2920.9,2917.54,2917.78,2167706.0
1765969380,2917.78,2920.44,2916.27,2920.05,919750.0
1765969560,2920.04,2921.99,2919.79,2921.65,1220242.0
1765969740,2921.65,2924.84,2921.65,2924.83,1926406.0
1765969920,2924.84,2929.0,2924.52,2926.54,3733630.0
1765970100,2926.54,2928.54,2925.91,2927.76,1999468.0
1765970280,2927.75,2928.56,2924.8,2926.32,1430734.0
1765970460,2926.32,2928.6,2926.32,2927.74,1751766.0
1765970640,2927.75,2927.75,2926.0,2926.48,1302616.0
1765970820,2926.48,2927.84,2926.34,2926.92,1197280.0
1765971000,2926.91,2927.77,2925.66,2927.77,1532588.0
1765971180,2928.32,2928.39,2926.31,2928.15,692516.0
1765971360,2928.1,2930.69,2927.12,2928.7,2653956.0
1765971540,2928.7,2932.96,2928.7,2930.66,3413090.0
1765971720,2930.66,2930.92,2929.34,2929.95,1274628.0
1765971900,2929.95,2929.95,2926.37,2926.99,1794734.0
1765972080,2926.99,2927.41,2924.9,2927.41,2016342.0
1765972260,2927.56,2932.87,2926.09,2926.71,2660770.0
1765972440,2927.08,2929.0,2926.23,2927.95,1466666.0
1765972620,2927.95,2928.02,2925.07,2927.36,800016.0
1765972800,2927.37,2930.0,2926.99,2929.76,2036962.0
1765972980,2929.76,2933.81,2928.93,2930.59,2242028.0
1765973160,2930.47,2934.46,2930.25,2932.85,2726426.0
1765973340,2932.84,2933.88,2929.49,2930.53,1433172.0
1765973520,2930.34,2933.77,2930.34,2932.49,1304834.0
1765973700,2932.49,2932.78,2928.85,2930.82,1278554.0
1765973880,2930.82,2931.12,2928.5,2929.29,1476830.0
1765974060,2929.29,2929.95,2922.35,2923.68,5227052.0
1765974240,2923.67,2927.22,2923.67,2926.61,1708642.0
1765974420,2926.61,2926.61,2922.53,2924.62,2105560.0
1765974600,2924.62,2927.41,2921.39,2927.09,2943676.0
1765974780,2927.1,2932.0,2926.51,2929.69,3592454.0
1765974960,2929.81,2930.35,2927.05,2927.14,1093140.0
1765975140,2927.14,2928.0,2926.86,2927.34,507400.0
1765975320,2927.34,2927.34,2919.05,2919.59,6039380.0
1765975500,2919.59,2923.24,2918.11,2923.24,4471464.0
1765975680,2923.24,2926.41,2922.93,2926.01,1577544.0
1765975860,2926.01,2928.0,2923.27,2925.71,1751850.0
1765976040,2925.71,2926.45,2923.7,2924.57,671100.0
1765976220,2924.32,2925.15,2923.3,2924.06,1054024.0
1765976400,2924.07,2927.77,2923.5,2923.69,1947336.0
1765976580,2923.68,2931.67,2923.07,2931.67,4765076.0
1765976760,2931.66,2934.0,2925.52,2926.08,4831846.0
1765976940,2926.0,2927.77,2925.42,2927.22,1762950.0
1765977120,2927.22,2928.78,2921.11,2921.12,2861282.0
1765977300,2921.4,2923.84,2918.34,2918.51,3087016.0
1765977480,2918.35,2922.0,2917.09,2921.09,4445134.0
1765977660,2920.97,2922.6,2920.0,2921.58,1563848.0
1765977840,2921.67,2926.29,2921.0,2923.02,2764578.0
1765978020,2923.02,2926.49,2920.52,2925.5,1096290.0
1765978200,2925.5,2927.93,2923.33,2925.6,1597376.0
1765978380,2925.6,2929.27,2924.84,2928.76,2065294.0
1765978560,2928.77,2928.77,2925.23,2926.94,1613338.0
1765978740,2926.94,2927.61,2925.51,2927.21,1155624.0
1765978920,2927.2,2932.97,2926.92,2932.15,1564998.0
1765979100,2931.1,2945.09,2931.1,2944.55,16718330.0
1765979280,2943.79,2953.29,2935.18,2936.11,18271504.0
1765979460,2936.01,2937.2,2933.34,2936.29,6163758.0
1765979640,2936.68,2942.25,2936.3,2941.95,4745458.0
1765979820,2941.95,2950.5,2941.18,2943.22,6616480.0
1765980000,2943.23,2948.14,2941.69,2946.6,4742110.0
1765980180,2946.09,2949.47,2940.0,2940.56,6228422.0
1765980360,2940.56,2943.09,2938.11,2942.72,3645984.0
1765980540,2942.37,2945.94,2940.48,2940.82,2765430.0
1765980720,2940.83,2942.32,2938.0,2940.07,1896812.0
1765980900,2940.07,2945.66,2940.07,2945.49,2179870.0
1765981080,2945.49,2949.12,2943.8,2946.1,4911662.0
1765981260,2946.63,2946.84,2943.2,2945.41,1493268.0
1765981440,2945.42,2945.42,2941.06,2944.17,2259232.0
1765981620,2944.17,2945.1,2939.2,2940.59,2087734.0
1765981800,2940.09,2948.88,2938.34,2942.21,7864248.0
1765981980,2942.21,2944.22,2932.0,2933.77,9571780.0
1765982160,2932.61,2934.11,2922.86,2926.89,16000436.0
1765982340,2926.96,2933.07,2922.43,2925.01,7014512.0
1765982520,2925.17,2926.92,2921.8,2926.5,5586982.0
1765982700,2925.86,2930.37,2883.06,2893.51,63372028.0
1765982880,2893.03,2918.0,2890.97,2916.56,30790162.0
1765983060,2916.58,2959.99,2915.75,2951.05,60792572.0
1765983240,2952.44,2979.22,2949.71,2973.74,69193852.0
1765983420,2974.15,2994.88,2971.13,2993.93,51182944.0
1765983600,2993.05,3002.59,2973.56,2986.85,59690472.0
1765983780,2987.72,3008.16,2986.9,3007.44,35311974.0
1765983960,3007.94,3028.71,3007.52,3013.63,60965870.0
1765984140,3012.71,3023.55,3004.86,3011.15,30771498.0
1765984320,3011.82,3022.85,3006.88,3019.27,13437524.0
1765984500,3019.14,3026.07,3013.78,3023.61,20252666.0
1765984680,3023.16,3025.91,3009.01,3017.96,16645086.0
1765984860,3017.51,3020.0,3008.0,3014.95,14302950.0
1765985040,3014.48,3017.58,3003.56,3008.85,13513252.0
1765985220,3008.85,3015.33,3003.1,3012.52,13085332.0
1765985400,3011.95,3013.84,3004.36,3007.77,10806920.0
1765985580,3007.76,3017.01,2983.48,2985.55,26567066.0
1765985760,2985.45,2994.98,2976.3,2979.99,33443068.0
1765985940,2980.16,2982.14,2972.49,2976.98,19251846.0
1765986120,2977.28,2977.28,2943.67,2951.5,53603666.0
1765986300,2951.32,2953.23,2927.73,2935.05,46128918.0
1765986480,2935.81,2946.6,2914.5,2920.05,35458874.0
1765986660,2919.86,2922.78,2900.99,2907.3,38517436.0
1765986840,2907.02,2917.44,2892.87,2906.0,33697608.0
1765987020,2906.0,2913.98,2895.95,2903.4,24720668.0
1765987200,2902.82,2921.34,2899.4,2913.3,29508718.0
1765987380,2914.0,2924.21,2907.07,2907.13,17456584.0
1765987560,2907.57,2917.99,2907.41,2914.23,13127622.0
1765987740,2914.31,2916.76,2904.21,2904.58,9315256.0
1765987920,2904.45,2906.76,2878.01,2878.04,33314984.0
1765988100,2876.3,2883.22,2857.11,2870.8,62211602.0
1765988280,2870.79,2877.66,2848.57,2860.16,38905806.0
1765988460,2860.15,2860.15,2845.14,2855.98,29904958.0
1765988640,2856.19,2862.7,2843.61,2847.17,26852384.0
1765988820,2847.8,2854.65,2844.34,2848.02,20350068.0
1765989000,2847.08,2847.08,2834.37,2835.77,29514110.0
1765989180,2835.81,2852.91,2833.73,2840.16,18730392.0
1765989360,2839.64,2858.97,2838.48,2844.39,13942536.0
1765989540,2844.39,2844.59,2833.0,2834.36,13205922.0
1765989720,2834.38,2849.66,2833.0,2845.93,11669688.0
1765989900,2845.51,2851.38,2839.3,2840.5,10761234.0
1765990080,2841.21,2853.33,2840.91,2842.8,9902904.0
1765990260,2842.01,2856.79,2840.53,2855.36,10105244.0
1765990440,2855.85,2857.29,2847.88,2848.83,12104622.0
1765990620,2849.24,2854.71,2849.2,2851.67,1678228.0
1765990800,2862.52,2869.65,2858.7,2860.75,15609234.0
1765990980,2860.76,2861.4,2843.0,2845.61,16886478.0
1765991160,2846.09,2851.73,2842.83,2845.46,9887146.0
1765991340,2846.07,2853.0,2840.75,2853.0,6897898.0
1765991520,2853.0,2858.75,2850.54,2854.73,5836856.0
1765991700,2854.56,2864.87,2852.77,2859.8,7791650.0
1765991880,2859.8,2872.88,2859.61,2871.87,11651592.0
1765992060,2871.6,2877.24,2866.23,2869.45,13592746.0
1765992240,2870.77,2874.76,2868.0,2871.55,6328386.0
1765992420,2871.54,2874.35,2864.0,2864.27,5918022.0
1765992600,2864.27,2869.42,2860.38,2864.11,4256082.0
1765992780,2863.86,2866.88,2859.01,2861.4,6195162.0
1765992960,2861.95,2864.81,2860.64,2860.93,2905704.0
1765993140,2860.93,2861.82,2851.77,2854.32,5233492.0
1765993320,2853.84,2855.43,2846.54,2846.72,6473520.0
1765993500,2847.25,2850.33,2841.62,2847.4,10453352.0
1765993680,2847.32,2856.08,2846.33,2853.47,4205598.0
1765993860,2853.28,2854.71,2849.08,2851.39,2843458.0
1765994040,2851.39,2851.39,2845.39,2846.91,3031092.0
1765994220,2846.75,2850.23,2845.34,2846.26,1814924.0
1765994400,2846.76,2852.62,2846.76,2849.32,4041022.0
1765994580,2849.32,2859.13,2848.1,2854.99,5288662.0
1765994760,2855.0,2860.0,2854.48,2859.99,2892170.0
1765994940,2860.81,2861.12,2850.2,2851.88,2254210.0
1765995120,2851.63,2854.99,2849.12,2851.19,1727938.0
1765995300,2851.19,2851.19,2845.0,2847.01,3909646.0
1765995480,2846.49,2853.56,2845.44,2852.52,2897996.0
1765995660,2852.99,2857.55,2852.36,2856.22,2220128.0
1765995840,2856.07,2858.37,2851.65,2851.65,2778764.0
1765996020,2851.49,2852.56,2846.5,2848.56,3181786.0
1765996200,2848.56,2851.99,2846.77,2847.36,2764974.0
1765996380,2847.35,2849.88,2845.5,2846.16,2223862.0
1765996560,2846.16,2849.52,2845.0,2847.75,2723104.0
1765996740,2847.39,2848.73,2829.01,2832.23,23557812.0
1765996920,2832.23,2832.96,2817.45,2824.03,36559112.0
1765997100,2824.43,2827.05,2814.6,2815.16,18542802.0
1765997280,2815.16,2820.16,2810.66,2813.84,17771378.0
1765997460,2813.67,2821.41,2806.13,2818.76,16715724.0
1765997640,2818.75,2819.79,2806.9,2813.35,13655154.0
1765997820,2813.03,2813.27,2805.0,2812.45,9330616.0
1765998000,2812.13,2813.87,2803.06,2803.06,12041524.0
1765998180,2803.06,2807.06,2802.0,2804.97,9393348.0
1765998360,2804.97,2808.0,2789.59,2794.48,27655426.0
1765998540,2794.37,2796.99,2789.72,2792.49,12076504.0
1765998720,2792.49,2802.87,2791.96,2797.92,6580724.0
1765998900,2797.75,2808.97,2796.97,2808.69,10181848.0
1765999080,2810.08,2817.25,2804.62,2804.77,10477702.0
1765999260,2805.1,2814.69,2804.33,2812.91,10161616.0
1765999440,2812.9,2813.49,2807.87,2809.98,5890308.0
1765999620,2810.25,2810.72,2803.37,2803.38,5443030.0
1765999800,2803.53,2808.39,2802.38,2805.35,5350134.0
1765999980,2805.34,2805.52,2795.28,2796.76,8808488.0
1766000160,2796.81,2810.71,2796.36,2809.43,5911170.0
1766000340,2809.56,2813.84,2806.22,2808.18,3319720.0
1766000520,2808.03,2808.03,2802.3,2806.23,2986164.0
1766000700,2806.23,2815.0,2805.74,2814.0,4388762.0
1766000880,2814.21,2820.06,2812.0,2818.66,4417514.0
1766001060,2818.95,2818.95,2814.25,2818.37,6130216.0
1766001240,2818.85,2819.75,2813.34,2816.62,3883468.0
1766001420,2816.8,2819.26,2813.16,2819.02,4541080.0
1766001600,2819.43,2820.25,2813.74,2815.61,8255128.0
1766001780,2815.61,2815.61,2806.71,2806.71,5262396.0
1766001960,2807.32,2813.66,2805.66,2812.29,5086528.0
1766002140,2811.69,2813.3,2807.1,2808.0,2585298.0
1766002320,2807.85,2809.32,2805.57,2805.75,2564636.0
1766002500,2805.03,2826.63,2804.94,2818.33,9662590.0
1766002680,2818.68,2828.61,2818.68,2826.55,7481976.0
1766002860,2826.54,2832.72,2824.43,2831.16,7202188.0
1766003040,2831.31,2833.1,2826.41,2832.18,4888792.0
1766003220,2832.07,2832.74,2828.04,2829.36,1838732.0
1766003400,2829.35,2830.94,2820.79,2821.59,4331064.0
1766003580,2821.6,2825.62,2820.0,2823.78,3184920.0
1766003760,2823.78,2825.52,2820.76,2821.08,2557588.0
1766003940,2821.56,2823.95,2816.81,2823.65,3164542.0
1766004120,2823.65,2827.64,2821.79,2826.33,2940574.0
1766004300,2826.33,2828.5,2823.25,2827.3,1731990.0
1766004480,2827.94,2827.95,2822.78,2824.42,2401776.0
1766004660,2824.58,2825.69,2818.13,2818.3,3225780.0
1766004840,2818.28,2821.33,2814.0,2816.53,4059766.0
1766005020,2816.54,2821.97,2815.9,2821.78,5276374.0
1766005200,2821.63,2824.99,2820.54,2824.36,2858112.0
1766005380,2824.83,2829.88,2824.83,2825.17,3938036.0
1766005560,2825.16,2826.4,2822.86,2823.59,854326.0
1766005740,2823.95,2825.81,2822.22,2823.48,1503846.0
1766005920,2823.48,2827.66,2822.34,2824.65,1048626.0
1766006100,2824.65,2824.65,2818.81,2821.54,1871992.0
1766006280,2821.29,2822.0,2818.89,2819.55,918906.0
1766006460,2819.56,2820.0,2814.39,2814.65,2268558.0
1766006640,2814.64,2819.18,2814.64,2818.04,3289744.0
1766006820,2818.22,2820.39,2818.02,2818.99,1778560.0
1766007000,2819.0,2821.45,2818.09,2820.31,1401768.0
1766007180,2820.31,2820.51,2810.15,2816.9,7066888.0
1766007360,2816.9,2818.58,2813.34,2814.0,4272076.0
1766007540,2813.71,2815.0,2811.2,2813.31,2490898.0
1766007720,2813.21,2817.0,2813.14,2816.76,5976610.0
1766007900,2816.76,2816.95,2815.0,2815.77,4506568.0
1766008080,2815.77,2817.72,2812.85,2813.15,7534106.0
1766008260,2813.14,2816.62,2812.02,2816.0,4645410.0
1766008440,2815.99,2819.59,2815.99,2819.27,5215608.0
1766008620,2819.28,2819.99,2816.71,2817.06,1418204.0
1766008800,2818.67,2818.69,2811.72,2815.12,2942374.0
1766008980,2814.44,2815.78,2814.44,2814.76,1333968.0
1766009160,2814.76,2817.69,2811.91,2817.1,3930716.0
1766009340,2817.1,2817.92,2816.14,2816.15,1114876.0
1766009520,2816.14,2826.3,2815.81,2823.41,3289756.0
1766009700,2823.42,2827.97,2822.87,2826.35,1256392.0
1766009880,2826.35,2827.65,2820.0,2820.12,2934912.0
1766010060,2820.12,2824.95,2819.55,2824.66,1876240.0
1766010240,2824.66,2827.98,2824.42,2827.05,2229718.0
1766010420,2826.65,2836.32,2826.64,2830.88,8964532.0
1766010600,2830.88,2834.74,2830.87,2831.18,3374252.0
1766010780,2831.18,2832.24,2827.05,2827.34,1352796.0
1766010960,2827.34,2829.0,2826.59,2827.26,1581730.0
1766011140,2827.26,2828.0,2823.86,2827.99,1738192.0
1766011320,2827.99,2829.0,2825.12,2828.98,722602.0
1766011500,2828.99,2828.99,2823.28,2826.18,772858.0
1766011680,2826.19,2829.25,2826.18,2828.12,567868.0
1766011860,2828.12,2832.0,2827.86,2831.98,1624946.0
1766012040,2832.0,2835.99,2831.99,2833.23,2605426.0
1766012220,2833.24,2835.91,2833.06,2833.5,2016924.0
1766012400,2833.5,2834.61,2828.52,2828.52,4977656.0
1766012580,2828.53,2830.31,2824.12,2826.67,2007328.0
1766012760,2826.3,2828.5,2819.64,2821.86,3960852.0
1766012940,2821.86,2824.93,2820.91,2824.92,1665486.0
1766013120,2824.18,2824.41,2819.41,2820.46,1671416.0
1766013300,2820.46,2821.56,2816.87,2820.84,2158060.0
1766013480,2820.83,2823.23,2820.41,2822.86,1032814.0
1766013660,2822.46,2823.93,2820.51,2822.68,862026.0
1766013840,2822.68,2823.26,2820.18,2820.66,790280.0
1766014020,2821.26,2824.36,2821.25,2824.08,1045108.0
1766014200,2824.23,2824.63,2820.0,2821.25,1310962.0
1766014380,2821.24,2825.35,2821.24,2825.26,1287852.0
1766014560,2825.26,2826.88,2825.07,2826.76,1236482.0
1766014740,2826.76,2828.15,2826.13,2826.89,1191728.0
1766014920,2826.88,2829.0,2826.79,2826.81,1366484.0
1766015100,2826.8,2829.99,2826.8,2829.45,4308766.0
1766015280,2829.44,2829.75,2827.64,2827.77,1606788.0
1766015460,2827.76,2827.77,2825.91,2826.99,787048.0
1766015640,2826.99,2828.63,2826.64,2828.61,840140.0
1766015820,2828.61,2832.93,2828.21,2832.0,3159670.0
1766016000,2831.99,2834.0,2828.3,2830.52,3348804.0
1766016180,2830.36,2830.74,2827.62,2827.75,1612960.0
1766016360,2827.62,2829.93,2824.94,2825.97,3224332.0
1766016540,2825.97,2829.59,2825.22,2829.58,2351418.0
1766016720,2829.58,2831.34,2829.12,2830.39,1229210.0
1766016900,2830.39,2834.64,2829.9,2830.61,1938714.0
1766017080,2830.36,2830.94,2826.0,2826.76,1102230.0
1766017260,2826.76,2830.29,2826.4,2829.7,1318998.0
1766017440,2829.7,2830.45,2828.37,2829.51,986770.0
1766017620,2829.54,2833.5,2828.66,2833.5,873274.0
1766017800,2833.66,2834.55,2832.59,2834.55,1169018.0
1766017980,2834.5,2835.81,2833.59,2833.92,2466876.0
1766018160,2833.92,2836.77,2833.38,2835.16,1938000.0
1766018340,2835.16,2836.15,2830.76,2830.85,3079326.0
1766018520,2830.86,2832.72,2830.66,2831.68,1248686.0
1766018700,2831.68,2834.28,2831.44,2834.16,1349868.0
1766018880,2834.16,2836.9,2833.87,2836.68,857378.0
1766019060,2836.67,2836.67,2834.0,2835.01,1792834.0
1766019240,2835.02,2836.11,2834.33,2834.35,1319780.0
1766019420,2834.36,2835.44,2834.0,2834.7,882542.0
1766019600,2834.7,2834.99,2830.53,2830.81,1334696.0
1766019780,2830.82,2831.14,2822.01,2824.43,2805080.0
1766019960,2824.43,2828.6,2820.34,2822.73,2896476.0
1766020140,2822.73,2824.35,2821.21,2821.21,4930322.0
1766020320,2821.51,2827.8,2821.01,2827.68,3514602.0
1766020500,2827.67,2830.31,2826.27,2826.29,6619584.0
1766020680,2826.29,2827.64,2821.5,2827.63,1291816.0
1766020860,2827.79,2830.44,2827.63,2828.73,3933588.0
1766021040,2828.74,2829.17,2825.02,2825.92,1175064.0
1766021220,2825.91,2826.8,2824.71,2824.72,544914.0
1766021400,2825.02,2825.56,2823.16,2824.84,1035670.0
1766021580,2824.97,2826.97,2823.33,2824.36,958314.0
1766021760,2824.5,2830.0,2824.5,2827.32,1605008.0
1766021940,2827.32,2828.78,2823.86,2827.18,1815350.0
1766022120,2827.17,2828.88,2826.45,2827.78,992494.0
1766022300,2827.79,2830.0,2827.61,2829.25,1516926.0
1766022480,2829.3,2831.8,2828.56,2830.01,1298992.0
1766022660,2830.01,2830.01,2820.12,2824.94,3931000.0
1766022840,2824.94,2825.91,2823.31,2825.91,817354.0
1766023020,2825.91,2827.45,2825.58,2826.15,615164.0
1766023200,2826.15,2827.3,2821.01,2825.07,2478884.0
1766023380,2825.08,2825.08,2820.59,2824.15,1833208.0
1766023560,2824.15,2830.41,2824.15,2827.81,2461040.0
1766023740,2827.81,2831.37,2825.29,2831.29,1588636.0
1766023920,2831.01,2837.0,2830.72,2833.04,5964108.0
1766024100,2833.05,2840.0,2832.0,2839.92,6121408.0
1766024280,2839.92,2846.51,2836.07,2836.99,11133970.0
1766024460,2836.99,2837.2,2829.78,2831.63,5671376.0
1766024640,2831.59,2831.6,2826.99,2828.84,3452342.0
1766024820,2828.85,2834.4,2828.34,2833.35,2628582.0
1766025000,2833.34,2836.22,2832.68,2833.57,2329988.0
1766025180,2833.58,2841.58,2833.32,2841.5,2695952.0
1766025360,2841.77,2842.11,2838.36,2839.46,2766044.0
1766025540,2839.47,2840.05,2837.67,2838.77,1272020.0
1766025720,2838.76,2839.58,2836.37,2839.38,1307202.0
1766025900,2839.38,2842.7,2837.52,2840.16,4969420.0
1766026080,2840.15,2840.16,2836.35,2837.19,1499118.0
1766026260,2837.19,2839.43,2836.31,2837.37,1351612.0
1766026440,2837.37,2839.8,2835.0,2835.09,2277388.0
1766026620,2835.09,2836.01,2834.01,2835.54,1809770.0
1766026800,2835.6,2836.12,2830.57,2832.87,7340210.0
1766026980,2832.88,2835.18,2832.87,2833.9,2939474.0
1766027160,2833.91,2835.34,2832.19,2835.34,718596.0
1766027340,2835.33,2836.8,2834.18,2835.02,6158804.0
1766027520,2835.86,2836.74,2834.42,2834.44,2032372.0
1766027700,2834.45,2834.45,2829.06,2830.01,1642158.0
1766027880,2830.0,2833.27,2827.02,2829.06,5357992.0
1766028060,2829.06,2830.07,2828.68,2828.68,2064208.0
1766028240,2828.67,2829.73,2826.16,2827.2,1747016.0
1766028420,2827.2,2828.97,2824.58,2825.28,3467384.0
1766028600,2825.38,2829.5,2821.37,2822.9,8693228.0
1766028780,2822.9,2826.13,2822.47,2826.03,2662814.0
1766028960,2826.11,2826.59,2821.71,2826.24,4152564.0
1766029140,2826.24,2831.19,2825.66,2830.87,2061358.0
1766029320,2830.87,2830.88,2827.33,2827.92,2794950.0
1766029500,2827.93,2828.67,2826.94,2828.12,716508.0
1766029680,2828.11,2830.19,2826.83,2830.19,1090682.0
1766029860,2830.19,2831.04,2827.8,2827.81,1382894.0
1766030040,2827.8,2830.95,2827.8,2830.4,1152800.0
1766030220,2830.4,2831.27,2829.64,2830.56,1223904.0
1766030400,2830.57,2836.41,2830.51,2836.27,3249476.0
1766030580,2836.27,2839.87,2835.27,2835.86,4545144.0
1766030760,2835.86,2837.61,2834.33,2835.1,1776162.0
1766030940,2835.11,2835.6,2830.0,2831.51,3109956.0
1766031120,2831.51,2833.21,2831.25,2832.32,933546.0
1766031300,2832.32,2833.63,2831.16,2832.71,1410122.0
1766031480,2832.71,2834.49,2832.71,2834.34,936664.0
1766031660,2834.35,2837.77,2834.34,2836.36,1397874.0
1766031840,2836.27,2838.65,2835.71,2836.58,2794906.0
1766032020,2836.59,2836.59,2833.86,2835.83,769572.0
1766032200,2835.83,2838.96,2835.83,2836.45,2434308.0
1766032380,2836.45,2840.0,2836.45,2839.49,1325040.0
1766032560,2839.49,2839.7,2836.86,2837.02,1090410.0
1766032740,2837.02,2838.75,2835.92,2837.16,922010.0
1766032920,2837.16,2839.3,2837.16,2838.36,722326.0
1766033100,2838.28,2838.58,2836.16,2837.9,1411542.0
1766033280,2837.83,2838.5,2835.64,2836.16,1997788.0
1766033460,2836.16,2837.41,2835.71,2837.23,732296.0
1766033640,2837.49,2838.62,2837.0,2837.0,719544.0
1766033820,2837.01,2837.01,2836.37,2836.76,523196.0
1766034000,2836.75,2836.76,2834.02,2835.31,1187082.0
1766034180,2835.32,2835.92,2834.43,2834.52,993976.0
1766034360,2834.53,2834.91,2831.36,2834.62,1566084.0
1766034540,2834.63,2834.63,2830.66,2830.8,2879232.0
1766034720,2830.99,2831.05,2826.9,2827.65,3046362.0
1766034900,2827.65,2828.93,2822.84,2826.36,7085432.0
1766035080,2826.37,2828.1,2825.29,2825.55,1672290.0
1766035260,2825.91,2826.59,2824.28,2826.14,1675816.0
1766035440,2826.13,2826.8,2825.0,2825.57,979556.0
1766035620,2825.56,2827.23,2825.4,2825.55,701484.0
1766035800,2825.56,2826.61,2822.93,2824.0,2245156.0
1766035980,2824.0,2825.52,2823.38,2824.38,1965266.0
1766036160,2824.39,2827.24,2823.72,2826.17,1115472.0
1766036340,2826.16,2832.33,2826.16,2831.39,5557522.0
1766036520,2831.39,2831.39,2829.5,2829.94,1240898.0
1766036700,2829.95,2830.62,2821.01,2825.55,3875460.0
1766036880,2825.54,2827.81,2822.77,2822.77,1579676.0
1766037060,2822.68,2824.56,2822.54,2823.24,1848630.0
1766037240,2823.01,2825.49,2822.86,2824.67,1886032.0
1766037420,2824.67,2824.67,2823.84,2824.02,609662.0
1766037600,2824.02,2825.49,2822.11,2822.55,2399512.0
1766037780,2822.69,2826.86,2822.68,2825.65,1341572.0
1766037960,2825.66,2829.45,2825.65,2829.37,776828.0
1766038140,2829.45,2831.57,2828.04,2831.11,3811776.0
1766038320,2830.71,2831.09,2828.5,2829.4,1174574.0
1766038500,2829.39,2830.01,2828.64,2829.42,690856.0
1766038680,2829.43,2829.43,2825.0,2826.32,2102934.0
1766038860,2826.32,2827.53,2824.1,2824.71,562814.0
1766039040,2824.71,2826.78,2824.71,2826.47,747400.0
1766039220,2826.47,2827.27,2825.89,2825.97,2275930.0
1766039400,2825.97,2828.22,2825.29,2827.73,614682.0
1766039580,2827.72,2829.19,2824.52,2826.99,1411382.0
1766039760,2827.03,2828.55,2825.3,2826.8,2639120.0
1766039940,2826.8,2828.8,2826.5,2827.87,3792584.0
1766040120,2827.86,2830.21,2827.86,2828.0,2327300.0
1766040300,2828.0,2829.01,2827.29,2827.71,423836.0
1766040480,2827.51,2829.23,2825.88,2828.13,584176.0
1766040660,2828.13,2828.71,2826.18,2826.19,662240.0
1766040840,2826.2,2827.38,2826.0,2827.31,980134.0
1766041020,2827.39,2831.32,2827.39,2830.23,1112030.0
1766041200,2830.23,2834.41,2830.22,2832.61,3029072.0
1766041380,2832.62,2833.39,2829.27,2829.67,1936524.0
1766041560,2829.67,2830.1,2827.37,2829.33,1085166.0
1766041740,2829.33,2834.81,2829.31,2834.18,1343564.0
1766041920,2834.19,2835.68,2832.95,2834.46,2764762.0
1766042100,2834.57,2836.49,2834.04,2836.49,2316270.0
1766042280,2836.16,2836.62,2834.4,2835.37,1834542.0
1766042460,2835.37,2836.04,2834.47,2834.98,1357028.0
1766042640,2834.97,2837.77,2834.97,2836.16,2410956.0
1766042820,2836.15,2837.2,2835.56,2837.2,1482126.0
1766043000,2837.19,2838.0,2836.52,2836.89,1159232.0
1766043180,2836.78,2836.93,2835.25,2836.9,1182116.0
1766043360,2836.89,2837.0,2833.59,2834.79,1912694.0
1766043540,2834.79,2834.99,2832.66,2833.61,1366074.0
1766043720,2833.61,2834.58,2833.36,2834.57,659398.0
1766043900,2834.57,2835.6,2833.37,2834.06,924082.0
1766044080,2834.05,2835.36,2834.05,2834.68,1623816.0
1766044260,2834.68,2835.32,2832.77,2833.05,1215634.0
1766044440,2833.05,2833.28,2832.74,2833.17,831698.0
1766044620,2833.17,2834.99,2832.62,2834.99,898680.0
1766044800,2834.98,2837.97,2830.26,2831.27,3170364.0
1766044980,2831.27,2835.7,2831.23,2835.56,1653092.0
1766045160,2835.55,2838.7,2835.55,2837.69,2461906.0
1766045340,2837.69,2838.0,2835.79,2835.93,1141934.0
1766045520,2835.92,2837.93,2835.31,2837.19,2150764.0
1766045700,2837.19,2841.69,2837.19,2840.28,5006098.0
1766045880,2840.24,2841.7,2839.06,2840.45,2632096.0
1766046060,2840.45,2850.83,2839.05,2845.73,11801920.0
1766046240,2845.73,2848.45,2845.09,2845.78,6860132.0
1766046420,2845.37,2845.83,2841.09,2842.64,3171512.0
1766046600,2843.0,2848.97,2843.0,2845.0,4067598.0
1766046780,2845.0,2847.81,2843.17,2846.45,1687712.0
1766046960,2846.61,2847.37,2845.36,2846.06,1621982.0
1766047140,2846.06,2847.5,2845.03,2846.83,1844772.0
1766047320,2846.99,2848.65,2843.43,2843.55,2078038.0
1766047500,2843.55,2844.94,2841.01,2842.19,1857760.0
1766047680,2842.42,2844.86,2841.8,2841.87,1071124.0
1766047860,2841.87,2842.89,2841.1,2842.35,1315470.0
1766048040,2842.35,2842.35,2838.35,2839.68,2682546.0
1766048220,2839.68,2840.68,2839.26,2840.41,1054506.0
1766048400,2840.4,2842.34,2836.74,2836.79,2627802.0
1766048580,2836.43,2838.01,2833.43,2837.09,3231820.0
1766048760,2837.22,2840.21,2835.95,2836.49,1395298.0
1766048940,2836.5,2839.55,2836.49,2839.23,2069034.0
1766049120,2839.27,2839.3,2836.74,2837.61,1998074.0
1766049300,2837.61,2839.82,2837.01,2839.03,844706.0
1766049480,2839.03,2839.68,2838.56,2839.32,670614.0
1766049660,2839.32,2846.0,2839.32,2845.78,2639938.0
1766049840,2845.77,2846.43,2844.2,2844.79,1853100.0
1766050020,2844.79,2844.84,2843.5,2844.47,739160.0
1766050200,2844.47,2848.23,2844.3,2847.47,1421276.0
1766050380,2847.47,2853.0,2847.46,2847.51,8712622.0
1766050560,2847.82,2849.05,2845.41,2848.98,3717770.0
1766050740,2848.98,2851.11,2847.76,2850.37,1738144.0
1766050920,2850.37,2855.82,2849.34,2855.41,4895912.0
1766051100,2855.42,2855.66,2852.03,2853.36,6529328.0
1766051280,2853.37,2855.0,2852.02,2852.46,2453446.0
1766051460,2852.46,2856.0,2852.45,2854.09,3355492.0
1766051640,2854.1,2854.1,2851.42,2852.3,1549328.0
1766051820,2852.32,2852.43,2850.99,2851.14,1362982.0
1766052000,2851.13,2851.5,2848.19,2850.8,3718714.0
1766052180,2850.79,2855.2,2849.74,2855.13,4101932.0
1766052360,2855.13,2856.76,2853.42,2853.84,4059474.0
1766052540,2853.84,2856.0,2853.83,2854.92,1724752.0
1766052720,2854.62,2854.83,2852.12,2852.99,1374380.0
1766052900,2852.99,2853.01,2851.47,2852.42,1685718.0
1766053080,2852.42,2856.99,2851.94,2855.96,1637304.0
1766053260,2855.97,2856.68,2854.33,2855.31,1145382.0
1766053440,2855.31,2857.64,2854.65,2857.64,2322890.0
1766053620,2857.55,2858.51,2856.76,2857.07,1720118.0
1766053800,2857.08,2863.0,2857.08,2860.65,4623920.0
1766053980,2860.58,2861.7,2856.16,2858.59,3597258.0
1766054160,2858.59,2859.67,2858.06,2858.32,2082152.0
1766054340,2858.34,2858.99,2856.29,2856.99,1444336.0
1766054520,2856.99,2858.11,2855.36,2858.11,1297838.0
1766054700,2858.11,2859.68,2857.33,2858.73,1887232.0
1766054880,2858.72,2858.73,2855.4,2856.66,1274536.0
1766055060,2856.52,2857.34,2855.71,2856.94,942408.0
1766055240,2856.94,2856.99,2855.69,2856.72,648436.0
1766055420,2856.72,2857.99,2855.39,2857.99,1012358.0
1766055600,2858.0,2858.36,2855.59,2856.82,1524252.0
1766055780,2856.82,2857.55,2852.4,2854.06,3455456.0
1766055960,2854.06,2854.21,2852.0,2852.88,2448190.0
1766056140,2852.88,2855.17,2852.24,2854.2,1578078.0
1766056320,2854.2,2854.2,2848.38,2849.27,2922888.0
1766056500,2849.27,2851.93,2849.26,2850.86,1901692.0
1766056680,2850.4,2852.2,2849.87,2851.55,1407880.0
1766056860,2851.55,2854.27,2851.02,2852.98,1230528.0
1766057040,2852.89,2852.92,2849.26,2851.6,1149428.0
1766057220,2851.6,2854.0,2850.94,2853.74,741898.0
1766057400,2853.42,2856.68,2853.38,2854.65,1926096.0
1766057580,2854.64,2854.97,2851.63,2852.03,973452.0
1766057760,2852.03,2852.92,2850.54,2852.23,1241340.0
1766057940,2852.24,2852.94,2852.16,2852.94,1215684.0
1766058120,2852.94,2853.76,2852.38,2853.35,844448.0
1766058300,2853.15,2856.5,2852.58,2856.49,1117450.0
1766058480,2856.6,2857.8,2855.77,2855.77,1110362.0
1766058660,2855.72,2856.6,2854.92,2855.71,668990.0
1766058840,2855.7,2858.0,2855.7,2857.01,1107610.0
1766059020,2857.02,2857.95,2857.01,2857.43,570746.0
1766059200,2858.14,2861.8,2856.29,2858.51,3035982.0
1766059380,2858.51,2859.13,2856.4,2857.3,1004434.0
1766059560,2857.3,2858.64,2856.27,2858.52,1356200.0
1766059740,2858.52,2858.64,2855.47,2855.54,938564.0
1766059920,2855.54,2855.94,2852.68,2852.79,1436074.0
1766060100,2852.94,2856.3,2852.93,2856.05,1581236.0
1766060280,2855.89,2858.0,2855.28,2857.5,825778.0
1766060460,2858.57,2859.39,2856.71,2856.75,991340.0
1766060640,2856.75,2858.31,2855.01,2855.87,808656.0
1766060820,2855.87,2857.16,2855.76,2856.99,581400.0
1766061000,2856.99,2869.29,2856.99,2867.54,10735694.0
1766061180,2867.62,2867.74,2862.99,2866.92,4082664.0
1766061360,2866.92,2873.45,2866.85,2869.97,9657144.0
1766061540,2869.79,2873.33,2869.3,2869.66,4299864.0
1766061720,2869.66,2872.41,2867.64,2870.76,2635342.0
1766061900,2870.76,2873.5,2867.6,2869.87,4125590.0
1766062080,2869.87,2870.0,2866.8,2867.61,2598394.0
1766062260,2867.61,2867.8,2863.86,2866.25,4308282.0
1766062440,2866.24,2869.99,2865.32,2869.98,2072300.0
1766062620,2870.0,2871.55,2868.25,2870.0,2078314.0
1766062800,2870.0,2885.0,2869.78,2880.56,19551408.0
1766062980,2880.56,2885.21,2878.89,2879.56,8045742.0
1766063160,2879.78,2888.61,2876.13,2888.21,8409400.0
1766063340,2888.58,2895.58,2886.42,2887.41,14394108.0
1766063520,2887.28,2909.32,2885.55,2902.93,21229240.0
1766063700,2902.93,2906.29,2890.75,2893.74,13860790.0
1766063880,2892.73,2895.6,2889.38,2894.75,6076052.0
1766064060,2894.76,2896.9,2888.99,2892.11,5784226.0
1766064240,2892.1,2895.0,2888.35,2890.95,5081832.0
1766064420,2890.95,2892.03,2885.56,2889.5,8001852.0
1766064600,2889.51,2928.31,2889.51,2916.56,58144728.0
1766064780,2916.83,2917.97,2895.15,2896.53,18534594.0
1766064960,2897.59,2913.3,2897.36,2907.94,12959748.0
1766065140,2907.94,2928.0,2906.0,2926.35,15593290.0
1766065320,2926.28,2941.99,2924.45,2936.64,26158368.0
1766065500,2935.05,2949.5,2930.1,2949.17,24484784.0
1766065680,2948.58,2975.06,2941.69,2956.6,53376918.0
1766065860,2956.61,2970.0,2955.1,2965.68,26856530.0
1766066040,2966.39,2974.39,2958.68,2970.47,31876718.0
1766066220,2970.34,2979.05,2961.42,2962.66,18837278.0
1766066400,2962.95,2996.0,2962.94,2982.19,30979692.0
1766066580,2983.28,2985.73,2974.07,2979.01,13077536.0
1766066760,2979.0,2981.61,2972.13,2972.13,13014676.0
1766066940,2972.54,2973.17,2956.06,2957.02,24709724.0
1766067120,2957.14,2957.8,2933.34,2935.0,42395608.0
1766067300,2934.71,2960.69,2934.39,2959.44,24893638.0
1766067480,2959.44,2982.41,2956.3,2967.76,26270228.0
1766067660,2968.46,2968.46,2958.02,2958.72,13657064.0
1766067840,2958.76,2963.25,2955.82,2956.28,9957926.0
1766068020,2955.95,2962.94,2955.27,2961.51,6794198.0
1766068200,2961.57,2986.65,2955.08,2967.62,27048774.0
1766068380,2967.77,2970.92,2942.75,2945.83,30483394.0
1766068560,2948.07,2955.96,2936.22,2950.57,20857802.0
1766068740,2950.19,2952.34,2940.19,2947.73,9487326.0
1766068920,2947.57,2951.4,2927.2,2928.3,23239550.0
1766069100,2928.76,2951.09,2928.76,2942.81,20672216.0
1766069280,2944.11,2944.11,2922.9,2937.95,19338862.0
1766069460,2939.29,2948.44,2938.45,2943.8,9738510.0
1766069640,2943.91,2953.7,2943.91,2950.0,11692974.0
1766069820,2950.01,2953.59,2944.42,2949.09,5878610.0
1766070000,2949.09,2953.51,2942.75,2949.99,6610734.0
1766070180,2949.33,2950.91,2940.95,2950.32,5330094.0
1766070360,2950.33,2973.45,2949.6,2962.23,19236578.0
1766070540,2962.77,2963.61,2944.48,2945.97,12054964.0
1766070720,2945.56,2945.77,2932.28,2936.38,9536412.0
1766070900,2936.39,2944.1,2931.89,2939.71,8533450.0
1766071080,2939.8,2946.61,2936.01,2946.15,7565610.0
1766071260,2945.85,2955.68,2942.16,2951.47,10466862.0
1766071440,2951.95,2967.05,2951.39,2963.82,10534608.0
1766071620,2963.83,2973.0,2963.5,2972.49,16807784.0
1766071800,2972.49,2978.72,2961.13,2962.83,20495502.0
1766071980,2963.37,2976.44,2955.32,2973.1,17368800.0
1766072160,2974.26,2988.91,2974.11,2986.98,26550158.0
1766072340,2987.7,3000.51,2982.69,2984.61,19094198.0
1766072520,2984.6,2987.24,2973.8,2975.13,12559590.0
1766072700,2975.34,2975.64,2963.61,2969.51,15456114.0
1766072880,2969.51,2972.57,2965.47,2970.92,7340000.0
1766073060,2970.77,2972.95,2965.22,2968.5,6006602.0
1766073240,2968.51,2969.73,2956.87,2961.16,9746338.0
1766073420,2961.4,2965.25,2960.0,2963.9,6440216.0
1766073600,2963.89,2966.52,2956.43,2956.63,10012326.0
1766073780,2956.93,2962.98,2956.46,2957.6,7124120.0
1766073960,2957.65,2965.0,2957.65,2963.36,4703180.0
1766074140,2963.11,2964.55,2955.92,2961.5,4842340.0
1766074320,2961.5,2963.3,2947.92,2947.92,13865890.0
1766074500,2948.43,2952.64,2947.2,2950.99,13727134.0
1766074680,2950.59,2950.94,2941.04,2943.65,12714296.0
1766074860,2942.78,2947.4,2936.64,2938.2,9986566.0
1766075040,2938.2,2940.81,2936.07,2937.22,7323642.0
1766075220,2937.33,2937.33,2928.0,2934.99,16151374.0
1766075400,2934.76,2941.81,2933.48,2939.48,10620134.0
1766075580,2939.87,2941.01,2933.89,2941.01,6258852.0
1766075760,2941.01,2946.73,2939.07,2946.52,7579912.0
1766075940,2945.82,2953.85,2945.42,2947.49,8155094.0
1766076120,2947.51,2951.72,2947.32,2950.02,2585906.0
1766076300,2950.01,2953.84,2948.75,2951.75,3372358.0
1766076480,2951.59,2951.95,2942.56,2946.43,5041846.0
1766076660,2946.44,2949.12,2943.75,2949.11,2553406.0
1766076840,2949.12,2951.39,2941.79,2944.05,2627502.0
1766077020,2944.13,2945.05,2940.88,2942.94,4836792.0
1766077200,2942.62,2943.46,2931.48,2932.47,9272532.0
1766077380,2932.36,2932.6,2908.32,2913.19,27248996.0
1766077560,2912.83,2912.83,2881.11,2881.11,40775244.0
1766077740,2881.14,2886.49,2857.05,2864.63,54266442.0
1766077920,2864.84,2866.96,2851.76,2855.85,29797710.0
1766078100,2855.31,2855.77,2813.81,2816.44,59015870.0
1766078280,2817.64,2835.0,2807.41,2823.18,57675600.0
1766078460,2822.57,2822.57,2794.96,2802.99,69412872.0
1766078640,2802.09,2809.39,2796.72,2798.15,41566646.0
1766078820,2798.16,2829.05,2796.37,2822.01,33616234.0
1766079000,2822.15,2824.61,2809.31,2821.59,23398822.0
1766079180,2821.4,2838.37,2820.62,2826.28,18170492.0
1766079360,2826.28,2833.71,2821.09,2830.2,8265226.0
1766079540,2830.2,2848.27,2824.02,2844.57,16047618.0
1766079720,2845.21,2847.99,2838.29,2842.05,9414428.0
1766079900,2843.33,2847.2,2839.09,2845.82,7668918.0
1766080080,2845.66,2846.51,2828.36,2829.31,11628060.0
1766080260,2829.14,2836.65,2826.43,2836.48,6205030.0
1766080440,2836.65,2845.02,2833.41,2835.78,7163866.0
1766080620,2835.55,2835.7,2833.41,2835.44,837868.0
1766080800,2844.45,2844.49,2833.33,2834.66,7907774.0
1766080980,2833.84,2840.29,2831.17,2835.16,4914902.0
1766081160,2835.31,2841.13,2832.27,2839.83,4046006.0
1766081340,2839.83,2845.23,2835.98,2845.23,4678738.0
1766081520,2845.3,2866.2,2845.3,2855.26,22614978.0
1766081700,2855.16,2858.1,2848.78,2848.78,12611100.0
1766081880,2849.21,2852.47,2843.82,2852.16,5802706.0
1766082060,2852.15,2852.52,2841.66,2844.44,7365192.0
1766082240,2844.44,2849.0,2842.19,2842.36,5275672.0
1766082420,2842.19,2842.31,2835.7,2840.04,5206232.0
1766082600,2840.04,2846.57,2840.04,2841.63,6451140.0
1766082780,2841.4,2842.86,2834.43,2841.99,4757650.0
1766082960,2841.99,2850.0,2841.99,2850.0,4214786.0
1766083140,2850.0,2850.2,2846.08,2848.61,3630132.0
1766083320,2848.62,2850.45,2841.02,2841.02,2147804.0
1766083500,2841.02,2843.79,2827.73,2831.09,10839706.0
1766083680,2831.08,2832.2,2826.63,2830.79,4649276.0
1766083860,2830.5,2830.5,2820.73,2821.58,7216790.0
1766084040,2821.59,2828.71,2817.19,2822.11,8052730.0
1766084220,2822.47,2829.72,2822.47,2826.0,4855982.0
1766084400,2826.0,2828.55,2813.77,2814.63,8846910.0
1766084580,2814.63,2818.4,2805.87,2817.26,14447412.0
1766084760,2816.69,2824.22,2815.01,2821.53,7332032.0
1766084940,2821.53,2831.41,2821.53,2823.07,6432424.0
1766085120,2823.24,2824.37,2815.57,2816.85,4014832.0
1766085300,2817.27,2819.43,2810.8,2816.95,11414334.0
1766085480,2816.25,2823.65,2813.12,2822.76,5090104.0
1766085660,2822.75,2828.09,2819.57,2821.79,4480212.0
1766085840,2821.38,2825.06,2816.39,2816.88,2613528.0
1766086020,2816.66,2824.42,2815.76,2822.76,8067638.0
1766086200,2822.76,2829.0,2820.41,2823.6,6447372.0
1766086380,2823.15,2824.99,2814.07,2819.86,4848210.0
1766086560,2819.86,2819.86,2807.0,2808.21,7030246.0
1766086740,2807.88,2814.55,2795.13,2806.85,22463050.0
1766086920,2806.33,2806.99,2784.45,2790.75,21027204.0
1766087100,2790.45,2792.49,2782.0,2785.24,16329134.0
1766087280,2784.9,2796.67,2783.46,2786.32,8544034.0
1766087460,2786.33,2788.9,2773.39,2785.25,17280778.0
1766087640,2785.25,2793.13,2781.83,2783.11,5609020.0
1766087820,2782.93,2785.91,2780.53,2780.53,4095616.0
1766088000,2780.0,2806.63,2778.19,2805.79,13091386.0
1766088180,2805.45,2812.35,2803.03,2807.61,9388278.0
1766088360,2807.49,2810.17,2797.8,2799.68,5185468.0
1766088540,2800.0,2805.3,2793.79,2805.05,6858794.0
1766088720,2804.95,2809.45,2802.53,2803.37,4060394.0
1766088900,2803.62,2806.5,2798.88,2806.5,3489224.0
1766089080,2807.13,2807.86,2800.54,2802.6,3235304.0
1766089260,2802.88,2805.0,2799.14,2804.49,2740892.0
1766089440,2804.48,2805.75,2801.26,2801.82,2573682.0
1766089620,2801.01,2803.33,2790.55,2790.97,6182924.0
1766089800,2791.05,2793.67,2781.1,2785.33,8225034.0
1766089980,2785.34,2788.99,2782.29,2787.3,5456284.0
1766090160,2787.36,2796.65,2787.16,2795.52,6653974.0
1766090340,2795.52,2795.95,2787.75,2791.23,3671448.0
1766090520,2791.22,2796.0,2791.22,2791.8,2895188.0
1766090700,2791.63,2794.67,2789.2,2794.51,2765636.0
1766090880,2793.81,2795.8,2786.0,2789.66,5441762.0
1766091060,2789.65,2790.87,2785.28,2785.85,2830652.0
1766091240,2785.88,2786.23,2778.66,2780.87,6529242.0
1766091420,2780.88,2784.36,2779.86,2781.6,5915624.0
1766091600,2780.22,2814.16,2779.56,2805.69,27220898.0
1766091780,2805.53,2807.36,2800.14,2800.21,4554256.0
1766091960,2800.18,2809.02,2798.33,2806.41,4657042.0
1766092140,2806.24,2806.24,2798.98,2804.38,2697376.0
1766092320,2804.37,2806.83,2802.31,2805.18,2979336.0
1766092500,2804.77,2806.03,2801.04,2804.72,2090474.0
1766092680,2804.33,2814.43,2801.04,2809.16,11780292.0
1766092860,2809.37,2809.38,2805.03,2808.61,2323448.0
1766093040,2808.61,2810.42,2806.96,2808.41,1946596.0
1766093220,2808.41,2822.27,2807.5,2821.52,10243924.0
1766093400,2821.24,2823.91,2817.99,2822.7,9916866.0
1766093580,2822.94,2830.82,2821.46,2825.19,13891798.0
1766093760,2824.92,2827.16,2818.55,2819.2,4216548.0
1766093940,2818.95,2819.13,2814.43,2815.13,3701828.0
1766094120,2815.14,2817.0,2811.19,2814.57,3118440.0
1766094300,2814.57,2826.19,2813.55,2819.5,4875626.0
1766094480,2819.5,2822.67,2819.41,2819.99,1270340.0
1766094660,2819.86,2822.0,2819.0,2821.15,1627860.0
1766094840,2821.16,2828.0,2820.41,2824.55,1848110.0
1766095020,2824.5,2829.73,2824.5,2826.88,2391744.0
1766095200,2828.94,2831.98,2824.36,2827.44,3419044.0
1766095380,2827.44,2837.27,2826.73,2833.35,7911184.0
1766095560,2833.36,2833.92,2831.0,2832.01,1659686.0
1766095740,2831.89,2834.0,2827.05,2828.79,3568242.0
1766095920,2828.49,2828.98,2820.11,2821.5,3083798.0
1766096100,2821.5,2825.19,2821.43,2824.58,1261480.0
1766096280,2824.58,2826.3,2823.72,2825.12,1153002.0
1766096460,2825.12,2825.12,2820.22,2823.66,1972032.0
1766096640,2823.67,2824.51,2821.02,2821.52,891880.0
1766096820,2821.52,2826.88,2815.0,2826.37,2604544.0
1766097000,2826.09,2830.82,2824.35,2827.78,2412850.0
1766097180,2827.98,2828.23,2826.56,2826.84,2022670.0
1766097360,2826.85,2828.88,2824.09,2825.49,1543072.0
1766097540,2825.48,2830.02,2822.62,2825.39,3325332.0
1766097720,2825.39,2826.46,2823.17,2824.74,515414.0
1766097900,2824.75,2824.99,2820.09,2824.98,870048.0
1766098080,2824.98,2827.64,2824.07,2825.72,1103276.0
1766098260,2825.73,2829.99,2825.72,2829.63,1053016.0
1766098440,2829.64,2830.62,2829.0,2829.48,1054670.0
1766098620,2829.28,2829.28,2826.1,2828.35,1288914.0
1766098800,2828.31,2831.24,2826.19,2829.88,1881130.0
1766098980,2829.89,2832.76,2828.73,2831.0,3053950.0
1766099160,2831.0,2832.0,2824.68,2828.06,3082054.0
1766099340,2827.99,2831.92,2827.14,2829.56,932368.0
1766099520,2829.1,2832.43,2828.77,2832.36,731460.0
1766099700,2832.35,2832.37,2828.97,2831.71,1157218.0
1766099880,2831.71,2832.31,2828.84,2828.84,1110534.0
1766100060,2828.85,2830.87,2824.79,2824.79,1072316.0
1766100240,2825.05,2828.22,2824.84,2825.09,2022770.0
1766100420,2825.0,2826.8,2823.86,2825.76,2663538.0
1766100600,2825.99,2830.0,2825.99,2829.15,2081472.0
1766100780,2829.16,2830.01,2827.51,2829.86,1022938.0
1766100960,2829.87,2831.49,2829.31,2829.91,1119508.0
1766101140,2829.91,2829.92,2824.01,2825.11,2280652.0
1766101320,2825.11,2826.6,2824.43,2825.62,1465300.0
1766101500,2825.94,2826.06,2824.63,2825.34,872652.0
1766101680,2825.34,2826.12,2822.6,2823.66,1453274.0
1766101860,2823.67,2828.71,2823.67,2825.96,740068.0
1766102040,2825.95,2828.0,2825.56,2827.6,782120.0
1766102220,2827.61,2828.0,2826.24,2827.24,729078.0
1766102400,2827.35,2839.72,2825.5,2837.96,9094190.0
1766102580,2837.96,2837.97,2826.72,2827.23,3211580.0
1766102760,2826.85,2830.49,2825.02,2829.87,2819388.0
1766102940,2830.07,2832.2,2829.77,2832.18,1236448.0
1766103120,2832.19,2832.56,2827.23,2827.49,1523572.0
1766103300,2827.5,2832.43,2827.49,2831.2,1259044.0
1766103480,2831.2,2832.12,2827.65,2829.6,1822750.0
1766103660,2829.61,2831.07,2823.23,2823.29,1235334.0
1766103840,2823.28,2826.14,2822.6,2825.0,1821312.0
1766104020,2824.99,2825.67,2823.36,2823.36,852790.0
1766104200,2823.36,2824.35,2818.12,2818.12,3657284.0
1766104380,2818.12,2820.75,2817.23,2818.28,2829222.0
1766104560,2818.28,2822.0,2817.15,2821.02,2651362.0
1766104740,2821.03,2821.03,2814.47,2816.03,7469736.0
1766104920,2816.02,2817.33,2814.13,2814.96,7923878.0
1766105100,2814.95,2818.43,2814.95,2818.37,1457478.0
1766105280,2818.37,2820.0,2813.36,2819.99,2065842.0
1766105460,2820.0,2828.33,2819.99,2823.8,3067842.0
1766105640,2823.81,2825.5,2822.79,2825.07,833936.0
1766105820,2825.07,2830.59,2824.92,2829.62,2356770.0
1766106000,2829.41,2830.33,2822.98,2823.19,2092066.0
1766106180,2823.18,2825.14,2823.0,2823.74,1310068.0
1766106360,2823.74,2828.93,2822.87,2828.92,1129514.0
1766106540,2828.93,2829.32,2823.54,2828.16,2064164.0
1766106720,2828.17,2828.17,2823.05,2827.13,840688.0
1766106900,2827.12,2831.76,2825.97,2829.83,2658274.0
1766107080,2829.82,2832.51,2824.04,2824.52,3684120.0
1766107260,2824.52,2825.9,2823.5,2825.9,874986.0
1766107440,2825.9,2827.15,2824.52,2824.53,545748.0
1766107620,2824.52,2826.09,2820.13,2820.48,1221184.0
1766107800,2820.01,2821.97,2816.04,2819.58,3922772.0
1766107980,2819.58,2822.23,2819.02,2819.17,1270936.0
1766108160,2819.17,2825.43,2818.5,2823.29,1285046.0
1766108340,2823.3,2824.74,2818.55,2818.55,1140120.0
1766108520,2818.56,2820.94,2818.55,2819.84,673364.0
1766108700,2819.83,2820.51,2817.0,2817.85,1018676.0
1766108880,2817.85,2818.14,2807.05,2817.32,7408100.0
1766109060,2817.31,2824.31,2816.59,2823.27,3107558.0
1766109240,2823.27,2824.3,2822.04,2822.91,1871152.0
1766109420,2822.91,2823.35,2819.82,2819.88,1490218.0
1766109600,2819.82,2819.82,2815.93,2817.78,2082050.0
1766109780,2817.67,2817.67,2811.37,2814.75,1823212.0
1766109960,2814.36,2817.08,2814.26,2816.71,1220626.0
1766110140,2816.72,2816.72,2811.13,2811.75,2839916.0
1766110320,2812.16,2822.25,2812.16,2817.7,7271144.0
1766110500,2817.7,2818.96,2815.68,2818.27,2192966.0
1766110680,2818.27,2821.43,2816.75,2817.68,2690890.0
1766110860,2817.79,2821.3,2814.94,2820.46,2402606.0
1766111040,2820.68,2824.33,2820.33,2823.06,2706808.0
1766111220,2823.4,2828.85,2823.19,2827.78,3705450.0
1766111400,2827.71,2831.0,2826.6,2827.16,3376770.0
1766111580,2827.16,2838.87,2825.55,2827.24,6656330.0
1766111760,2827.08,2828.11,2824.22,2826.31,1432994.0
1766111940,2826.31,2829.11,2826.3,2828.63,1735586.0
1766112120,2828.44,2830.0,2827.18,2829.75,1714736.0
1766112300,2829.68,2836.31,2829.67,2835.67,5118896.0
1766112480,2835.68,2836.65,2833.01,2833.02,3988728.0
1766112660,2833.01,2838.68,2833.0,2835.39,2833460.0
1766112840,2835.39,2839.99,2835.2,2836.54,4256950.0
1766113020,2836.91,2838.14,2834.2,2834.39,2191954.0
1766113200,2834.9,2842.54,2833.44,2842.48,2898022.0
1766113380,2842.44,2856.86,2841.73,2848.5,19163728.0
1766113560,2848.49,2858.11,2848.49,2855.34,8623378.0
1766113740,2855.17,2862.0,2844.1,2858.33,11503316.0
1766113920,2858.85,2872.55,2858.84,2868.11,14274654.0
1766114100,2868.9,2874.12,2854.39,2859.76,12064232.0
1766114280,2859.95,2865.17,2847.61,2847.62,15363890.0
1766114460,2848.27,2867.93,2842.29,2867.91,17533272.0
1766114640,2867.36,2899.07,2867.31,2897.25,29660028.0
1766114820,2896.88,2915.58,2895.14,2911.2,27737032.0
1766115000,2910.42,2935.36,2906.2,2928.94,32477288.0
1766115180,2928.82,2930.99,2890.49,2892.85,27535276.0
1766115360,2892.14,2897.05,2883.6,2897.05,16869674.0
1766115540,2896.31,2916.78,2894.82,2905.92,14278388.0
1766115720,2905.67,2909.64,2897.37,2902.31,6551048.0
1766115900,2901.91,2917.03,2901.9,2916.64,11959968.0
1766116080,2917.68,2922.13,2911.11,2917.37,9428610.0
1766116260,2917.14,2923.99,2917.14,2922.61,7911824.0
1766116440,2922.09,2922.43,2900.75,2901.48,12163820.0
1766116620,2900.97,2907.96,2898.89,2907.55,8635116.0
1766116800,2907.56,2924.93,2905.79,2910.07,11079872.0
1766116980,2910.07,2919.39,2909.88,2914.09,5322564.0
1766117160,2913.44,2925.66,2911.7,2923.55,13088728.0
1766117340,2923.92,2930.62,2921.87,2929.2,11653806.0
1766117520,2929.2,2931.32,2925.54,2927.55,5223128.0
1766117700,2927.35,2932.76,2925.45,2926.34,6178714.0
1766117880,2926.34,2926.83,2921.33,2922.81,7921124.0
1766118060,2922.81,2923.04,2916.93,2921.63,5814174.0
1766118240,2921.63,2927.92,2920.77,2924.09,4986632.0
1766118420,2924.09,2925.61,2921.96,2922.74,1762616.0
1766118600,2922.51,2929.0,2921.07,2925.21,4931056.0
1766118780,2924.71,2928.91,2922.8,2925.27,3237396.0
1766118960,2925.26,2925.27,2917.2,2918.8,3411762.0
1766119140,2918.8,2921.01,2916.95,2917.29,2644960.0
1766119320,2917.09,2922.78,2917.05,2918.75,4384890.0
1766119500,2918.85,2922.44,2918.85,2920.7,2522246.0
1766119680,2920.6,2921.63,2918.84,2919.99,1340016.0
1766119860,2919.99,2921.84,2918.84,2920.28,3609708.0
1766120040,2920.06,2922.99,2920.05,2921.33,1808448.0
1766120220,2921.33,2921.8,2919.73,2920.05,1243782.0
1766120400,2920.06,2920.88,2916.44,2916.45,2083932.0
1766120580,2916.44,2920.05,2914.04,2916.11,2732290.0
1766120760,2916.1,2916.11,2908.46,2914.62,10219876.0
1766120940,2915.03,2923.43,2914.23,2919.3,11410290.0
1766121120,2919.3,2927.99,2919.3,2925.29,9472882.0
1766121300,2925.52,2925.52,2919.66,2923.06,5696976.0
1766121480,2922.72,2922.72,2917.39,2917.43,3930444.0
1766121660,2917.64,2919.89,2915.16,2916.49,2314992.0
1766121840,2916.48,2917.83,2915.31,2916.43,2148970.0
1766122020,2916.44,2916.53,2912.51,2915.56,3100388.0
1766122200,2915.56,2916.52,2912.72,2912.74,1955510.0
1766122380,2912.74,2914.68,2911.16,2914.0,2624832.0
1766122560,2913.99,2919.78,2912.78,2919.45,4285908.0
1766122740,2919.46,2923.94,2919.14,2923.18,6722246.0
1766122920,2923.26,2923.26,2918.5,2919.0,3501422.0
1766123100,2919.0,2919.99,2918.05,2919.37,1065180.0
1766123280,2919.36,2922.0,2917.35,2919.82,3184714.0
1766123460,2920.04,2925.55,2919.83,2922.66,5066662.0
1766123640,2922.65,2923.98,2921.11,2922.01,2983982.0
1766123820,2922.3,2923.06,2920.23,2921.66,1314934.0
1766124000,2921.62,2921.98,2917.29,2918.53,2293662.0
1766124180,2918.51,2920.34,2915.56,2920.3,2437848.0
1766124360,2920.3,2921.88,2917.72,2918.51,1414822.0
1766124540,2918.51,2920.37,2918.51,2918.67,1346090.0
1766124720,2918.64,2919.66,2917.86,2918.88,804036.0
1766124900,2919.46,2919.82,2915.61,2915.81,2067654.0
1766125080,2915.81,2918.71,2914.48,2917.83,2565202.0
1766125260,2917.82,2920.61,2916.34,2919.35,1733988.0
1766125440,2919.13,2921.88,2917.02,2921.01,861696.0
1766125620,2921.13,2922.87,2920.71,2921.28,3524348.0
1766125800,2921.29,2921.29,2918.55,2919.76,990010.0
1766125980,2919.76,2923.66,2919.27,2923.22,1432398.0
1766126160,2923.23,2924.72,2919.6,2923.3,2007076.0
1766126340,2923.4,2923.4,2920.59,2922.73,667530.0
1766126520,2922.56,2926.99,2922.14,2926.2,3791042.0
1766126700,2926.19,2927.15,2923.67,2926.09,2825518.0
1766126880,2926.08,2926.09,2923.86,2923.88,1236718.0
1766127060,2923.89,2927.25,2923.37,2926.78,1639696.0
1766127240,2926.97,2949.01,2926.97,2946.86,22711822.0
1766127420,2946.86,2946.99,2940.01,2946.76,6766026.0
1766127600,2946.24,2956.12,2946.2,2951.72,17025606.0
1766127780,2951.72,2961.93,2951.26,2959.69,12430982.0
1766127960,2959.52,2976.34,2959.52,2967.94,18921510.0
1766128140,2967.76,2985.34,2964.76,2979.25,17061314.0
1766128320,2978.9,2982.0,2965.7,2966.92,10288928.0
1766128500,2966.71,2970.93,2954.45,2954.99,17297028.0
1766128680,2954.73,2960.69,2952.0,2956.06,9539940.0
1766128860,2956.21,2959.04,2953.9,2954.2,5068052.0
1766129040,2954.05,2958.87,2953.16,2956.91,4915320.0
1766129220,2956.9,2957.97,2952.0,2953.77,3750516.0
1766129400,2953.77,2957.0,2942.07,2947.43,11505688.0
1766129580,2947.28,2950.43,2947.0,2947.64,4865574.0
1766129760,2947.99,2954.22,2947.99,2952.66,4475560.0
1766129940,2952.65,2953.52,2950.21,2951.11,3710214.0
1766130120,2951.26,2953.31,2948.0,2949.69,3283772.0
1766130300,2949.69,2952.48,2947.33,2952.09,2940724.0
1766130480,2951.47,2951.47,2948.0,2948.98,2488692.0
1766130660,2948.98,2951.91,2948.22,2950.31,1989476.0
1766130840,2950.36,2951.23,2948.26,2950.39,2117204.0
1766131020,2950.35,2950.99,2948.22,2950.55,1715382.0
1766131200,2950.41,2956.18,2949.51,2955.01,6407784.0
1766131380,2954.8,2955.59,2952.17,2952.7,3231874.0
1766131560,2952.7,2962.71,2951.87,2961.22,6907680.0
1766131740,2960.9,2961.61,2958.18,2959.15,4156046.0
1766131920,2959.15,2960.0,2950.1,2952.75,3031680.0
1766132100,2952.12,2957.02,2952.12,2956.75,3322896.0
1766132280,2956.57,2956.59,2951.19,2953.64,1540996.0
1766132460,2953.63,2953.63,2950.24,2950.75,3322214.0
1766132640,2950.75,2951.0,2948.51,2948.68,4372972.0
1766132820,2948.68,2949.58,2938.59,2939.48,14892728.0
1766133000,2939.42,2941.96,2936.38,2939.99,9648948.0
1766133180,2939.98,2951.0,2939.98,2946.79,7062676.0
1766133360,2946.8,2950.49,2944.71,2945.81,2818170.0
1766133540,2945.8,2950.51,2945.8,2950.51,2286624.0